同致 (3552)-元大-新盛券商分點個股進出

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
108.0
漲跌
▼1.5
漲幅
-1.37%
成交量
176張
產業
上櫃其他電子類股
638人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

同致 (3552)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/06/21	1	109.50	0	0.00	109.50	1	364	0.28%
2024/06/20	0	110.00	0	0.00	109.50	0	363	0.00%
2024/06/14	0	0.00	1	109.00	109.00	-1	362	-0.28%
2024/06/13	0	108.00	0	0.00	107.00	0	363	0.00%
2024/06/12	1	108.50	0	0.00	107.00	1	365	0.27%
2024/06/04	0	114.00	0	0.00	114.50	0	370	0.00%
2024/05/30	2	120.25	2	121.00	119.00	0	331	0.00%
2024/05/29	1	117.50	0	0.00	117.00	1	314	0.32%
2024/05/22	1	110.50	0	0.00	110.00	1	284	0.35%
2024/05/15	0	0.00	1	109.00	111.00	-1	285	-0.35%
2024/04/30	1	116.00	1	115.00	113.50	0	261	0.00%
2024/04/26	1	104.00	0	0.00	104.50	1	228	0.44%
2024/04/19	0	0.00	2	103.50	102.00	-2	232	-0.86%
2024/04/18	1	107.00	0	107.67	107.00	1	228	0.44%
2024/04/17	0	107.00	0	0.00	106.50	0	229	0.00%
2024/04/15	0	0.00	3	110.33	109.00	-3	222	-1.35%
2024/04/11	0	0.00	2	115.00	115.50	-2	209	-0.95%
2024/04/10	0	0.00	1	117.00	116.50	-1	213	-0.47%
2024/04/09	0	0.00	1	117.00	117.00	-1	211	-0.47%
2024/04/08	1	117.00	0	0.00	116.50	1	210	0.48%
2024/04/03	1	119.50	0	0.00	119.00	1	207	0.48%
2024/04/01	0	0.00	1	121.50	122.00	-1	208	-0.48%
2024/03/29	1	120.00	0	0.00	120.50	1	208	0.48%
2024/03/28	1	122.00	2	121.25	120.50	-1	208	-0.48%
2024/03/26	3	120.33	1	119.50	119.00	2	206	0.97%
2024/03/21	0	0.00	1	122.00	121.50	-1	213	-0.47%
2024/03/15	0	0.00	1	119.50	118.50	-1	221	-0.45%
2024/03/14	1	120.50	0	0.00	119.50	1	219	0.46%
2024/03/12	0	127.00	0	0.00	126.00	0	221	0.00%
2024/03/08	1	125.50	0	0.00	125.00	1	225	0.44%
2024/02/16	0	0.00	1	132.50	133.50	-1	341	-0.29%
2024/01/31	1	130.50	0	0.00	130.00	1	349	0.29%
2024/01/25	1	130.50	0	0.00	130.00	1	366	0.27%
2024/01/22	1	130.50	0	0.00	131.00	1	371	0.27%
2024/01/19	1	130.00	0	0.00	129.50	1	372	0.27%
2024/01/17	1	133.00	1	128.50	129.00	0	376	0.00%
2024/01/09	1	135.50	0	0.00	135.50	1	386	0.26%
2024/01/08	0	0.00	1	138.00	138.00	-1	387	-0.26%
2024/01/04	0	0.00	2	140.00	138.50	-2	421	-0.47%
2024/01/02	0	0.00	2	145.00	144.00	-2	439	-0.45%
2023/12/29	3	145.83	0	0.00	145.50	3	440	0.68%
2023/12/26	2	144.25	0	0.00	144.00	2	442	0.45%
2023/12/20	1	144.00	0	0.00	143.00	1	443	0.23%
2023/12/18	1	148.00	0	0.00	147.50	1	435	0.23%
2023/12/15	2	148.25	1	147.00	147.50	1	438	0.23%
2023/12/08	1	150.50	3	146.83	147.00	-2	441	-0.45%
2023/12/07	1	148.50	0	0.00	146.00	1	446	0.22%
2023/12/06	0	0.00	3	149.67	147.50	-3	467	-0.64%
2023/12/04	0	0.00	1	149.00	149.00	-1	481	-0.21%
2023/12/01	10	151.50	0	0.00	151.50	10	472	2.12%
2023/11/30	0	0.00	4	146.00	150.00	-4	428	-0.93%
2023/11/24	0	0.00	1	143.50	143.50	-1	391	-0.26%
2023/11/17	0	0.00	2	138.50	140.00	-2	365	-0.55%
2023/11/14	0	0.00	1	137.00	137.00	-1	358	-0.28%
2023/11/09	0	0.00	0	140.50	141.00	0	351	-0.01%
2023/11/06	0	138.00	1	139.50	141.00	-1	365	-0.27%
2023/11/03	0	0.00	2	136.00	139.00	-2	365	-0.55%
2023/11/01	0	0.00	5	134.00	132.50	-5	359	-1.39%
2023/10/26	1	134.50	0	0.00	134.50	1	366	0.27%
2023/10/23	5	140.00	0	0.00	138.50	5	366	1.36%
2023/10/19	1	137.50	0	0.00	137.50	1	372	0.27%
2023/10/18	0	0.00	2	140.00	139.00	-2	378	-0.53%
2023/10/17	3	142.00	0	0.00	142.00	3	377	0.79%
2023/10/13	4	143.25	2	144.00	143.50	2	391	0.51%
2023/10/02	0	0.00	1	135.50	135.50	-1	367	-0.27%
2023/09/22	1	132.00	0	0.00	132.50	1	378	0.26%
2023/09/18	0	0.00	1	137.50	137.50	-1	384	-0.26%
2023/09/15	0	0.00	1	137.50	137.50	-1	401	-0.25%
2023/09/14	2	135.75	0	0.00	137.50	2	404	0.50%
2023/09/11	1	142.50	1.1	141.55	139.00	-0.1	393	-0.01%
2023/09/08	0	0.00	2	139.77	140.00	-2	392	-0.52%
2023/09/06	0	0.00	1	131.00	130.50	-1	402	-0.25%
2023/09/04	1	129.50	3	132.00	132.00	-2	418	-0.48%
2023/08/29	0	0.00	1	127.50	127.50	-1	437	-0.23%
2023/08/25	1	124.50	0	0.00	124.50	1	459	0.22%
2023/08/18	0	0.00	1	125.50	126.00	-1	498	-0.20%
2023/08/11	1	126.00	0	0.00	125.50	1	518	0.19%
2023/08/10	0	0.00	7	128.00	127.00	-7	522	-1.34%
2023/08/07	0.1	135.50	0	0.00	134.50	0.1	518	0.02%
2023/08/02	2	139.25	0	0.00	135.50	2	524	0.38%
2023/08/01	1	140.00	1	140.00	140.50	0	520	0.00%
2023/07/28	1	139.00	0	0.00	137.50	1	521	0.19%
2023/07/27	1	139.00	0	0.00	138.00	1	525	0.19%
2023/07/25	0	0.00	1	136.00	137.00	-1	534	-0.19%
2023/07/24	0	0.00	3	133.00	133.00	-3	533	-0.56%
2023/07/20	2	138.75	0	0.00	139.00	2	532	0.38%
2023/07/13	1	148.50	2	149.25	146.50	-1	577	-0.17%
2023/07/12	4	150.25	1	150.50	149.50	3	578	0.52%
2023/07/11	1	148.00	1	149.50	148.50	0	574	0.00%
2023/07/10	1	148.00	1	149.50	147.00	0	593	0.00%
2023/07/06	1	148.50	1	150.00	148.00	0	598	0.00%
2023/06/29	0	0.00	4	145.50	145.00	-4	652	-0.61%
2023/06/19	1	150.50	0	0.00	149.00	1	890	0.11%
2023/06/15	1	152.00	1	152.00	151.50	0	901	0.00%
2023/06/14	1	155.00	0	0.00	154.00	1	905	0.11%
2023/06/13	1	155.50	1	155.00	156.00	0	914	0.00%
2023/06/12	0	0.00	2	155.25	154.50	-2	946	-0.21%
2023/06/08	0	0.00	2	153.00	151.50	-2	971	-0.21%
2023/06/06	3	151.33	0	0.00	151.50	3	1,030	0.29%
2023/06/02	0	0.00	3	155.00	154.50	-3	1,292	-0.23%
2023/06/01	2	154.50	0	0.00	153.50	2	1,288	0.16%
2023/05/26	0	0.00	1	150.50	146.50	-1	1,251	-0.08%
2023/05/24	0	0.00	4	149.50	149.00	-4	1,267	-0.32%
2023/05/22	2	147.50	0	0.00	147.00	2	1,296	0.15%
2023/05/18	2	147.50	0	0.00	146.50	2	1,367	0.15%
2023/05/17	1	145.50	0	0.00	148.00	1	1,383	0.07%
2023/05/16	0	0.00	1	146.50	144.50	-1	1,387	-0.07%
2023/05/15	1	141.50	0	0.00	142.00	1	1,393	0.07%
2023/05/12	0	0.00	2	142.50	143.50	-2	1,423	-0.14%
2023/05/11	1	141.00	0	0.00	140.50	1	1,490	0.07%
2023/05/10	0	0.00	1	144.00	143.50	-1	1,495	-0.07%
2023/05/05	0	0.00	1	144.50	144.00	-1	1,537	-0.07%
2023/05/03	0	0.00	1	143.00	144.50	-1	1,575	-0.06%
2023/05/02	1	141.50	0	0.00	141.50	1	1,593	0.06%
2023/04/21	3	145.00	2	143.25	142.50	1	1,625	0.06%
2023/04/20	3	151.67	0	0.00	150.00	3	1,617	0.19%
2023/04/19	1	153.00	1	155.00	155.00	0	1,636	0.00%
2023/04/18	0	0.00	1	154.00	154.00	-1	1,630	-0.06%
2023/04/17	1	155.50	1	155.00	153.50	0	1,649	0.00%
2023/04/14	0	0.00	2	155.00	153.50	-2	1,649	-0.12%
2023/04/13	0	0.00	2	155.00	154.00	-2	1,649	-0.12%
2023/04/12	3	153.00	0.1	153.50	153.00	2.9	1,636	0.18%
2023/04/07	1	152.50	2	152.41	151.50	-1	1,646	-0.06%
2023/03/31	0	0.00	2	152.25	152.00	-2	1,648	-0.12%
2023/03/30	4	151.88	1	152.00	151.00	3	1,647	0.18%
2023/03/28	4	152.88	0	0.00	153.50	4	1,639	0.24%
2023/03/27	18	155.44	14	156.61	157.00	4	1,601	0.25%
2023/03/24	3	164.67	4	167.13	165.50	-1	1,512	-0.07%
2023/03/23	1	161.00	2	162.75	162.00	-1	1,470	-0.07%
2023/03/22	3	163.33	6	164.25	162.00	-3	1,487	-0.20%
2023/03/21	1	162.00	0	0.00	162.00	1	1,512	0.07%
2023/03/20	1	158.50	0	0.00	159.50	1	1,563	0.06%
2023/03/16	2.3	159.54	0	0.00	155.50	2.3	1,576	0.15%
2023/03/14	9	158.83	8	157.50	157.00	1	1,549	0.06%
2023/03/13	7	160.21	3.1	161.97	160.00	3.9	1,549	0.25%
2023/03/10	0	0.00	1	164.50	164.00	-1	1,605	-0.06%
2023/03/09	7	164.71	6	165.92	166.00	1	1,608	0.06%
2023/03/08	5	166.30	4	167.38	166.00	1	1,586	0.06%
2023/03/07	11	164.14	19	162.92	163.50	-8	1,498	-0.53%
2023/03/06	0.1	154.00	0	0.00	152.50	0.1	1,365	0.01%
2023/03/03	2	151.50	2	152.50	151.50	0	1,379	0.00%
2023/03/02	1	151.50	0	0.00	151.50	1	1,405	0.07%
2023/02/22	1	154.00	0	0.00	152.00	1	1,495	0.07%
2023/02/21	2	159.00	0	0.00	158.00	2	1,546	0.13%
2023/02/20	2	160.50	2	162.00	159.00	0	1,581	0.00%
2023/02/17	9	157.67	4	160.50	157.50	5	1,639	0.30%
2023/02/16	0	0.00	13	155.69	156.00	-13	1,682	-0.77%
2023/02/15	8	153.00	3	154.33	154.00	5	1,702	0.29%
2023/02/14	2	154.00	1	156.50	152.50	1	1,706	0.06%
2023/02/10	1	154.00	15	157.70	154.50	-14	1,730	-0.81%
2023/02/09	3	158.83	2	155.25	156.50	1	1,723	0.06%
2023/02/08	2	151.50	2	151.50	151.50	0	1,676	0.00%
2023/02/07	14	151.11	1	150.50	151.50	13	1,693	0.77%
2023/02/06	6	152.92	0	0.00	150.00	6	1,721	0.35%
2023/02/03	1	153.00	0	0.00	152.50	1	1,747	0.06%
2023/02/02	2	151.50	0	0.00	151.50	2	1,741	0.11%
2023/02/01	5	147.90	1	148.00	151.00	4	1,745	0.23%
2023/01/31	2	147.25	0	0.00	148.00	2	1,752	0.11%
2023/01/30	0	0.00	7	144.07	143.50	-7	1,766	-0.40%
2023/01/13	1	140.50	0	0.00	138.00	1	1,842	0.05%
2023/01/12	1	139.50	1	140.00	140.00	0	1,885	0.00%
2023/01/11	2	140.50	0	0.00	140.00	2	1,915	0.10%
2023/01/06	0	0.00	1	144.00	144.50	-1	2,048	-0.05%
2023/01/05	0	0.00	2	140.50	142.50	-2	2,111	-0.09%
2023/01/04	1	137.50	0	0.00	138.00	1	2,161	0.05%
2022/12/30	1	138.50	1	136.00	136.00	0	2,325	0.00%
2022/12/29	0	0.00	1	136.50	135.50	-1	2,470	-0.04%
2022/12/28	2	138.75	0	0.00	135.50	2	2,647	0.08%
2022/12/27	0	0.00	1	140.50	141.00	-1	2,706	-0.04%
2022/12/26	2	139.00	0	0.00	137.00	2	2,759	0.07%
2022/12/23	1	136.00	2	137.25	141.50	-1	2,871	-0.03%
2022/12/21	2	141.25	1	142.50	138.50	1	2,962	0.03%
2022/12/20	2	148.75	4	146.00	140.50	-2	2,996	-0.07%
2022/12/19	2	150.50	1	151.00	149.00	1	3,031	0.03%
2022/12/16	4	153.38	10	152.85	153.00	-6	3,077	-0.19%
2022/12/15	1	157.50	0	0.00	156.50	1	3,133	0.03%
2022/12/14	0	0.00	5	156.60	158.00	-5	3,185	-0.16%
2022/12/13	4	155.13	2	158.00	154.00	2	3,293	0.06%
2022/12/12	10	158.75	14	156.43	157.00	-4	3,293	-0.12%
2022/12/09	1	150.50	3	151.67	150.00	-2	3,340	-0.06%
2022/12/08	2	151.50	1	152.00	151.00	1	3,418	0.03%
2022/12/07	4	153.75	3	156.50	150.00	1	3,515	0.03%
2022/12/06	7	158.07	5	159.10	154.50	2	3,602	0.06%
2022/12/05	4	160.00	3	160.83	159.50	1	3,688	0.03%
2022/12/02	9	162.06	0	0.00	159.50	9	3,877	0.23%
2022/12/01	1	155.50	1	158.00	155.50	0	3,919	0.00%
2022/11/30	0	0.00	4	154.13	154.00	-4	3,954	-0.10%
2022/11/29	2	152.75	5	153.00	152.50	-3	3,996	-0.08%
2022/11/28	0	0.00	4	154.13	155.00	-4	4,072	-0.10%
2022/11/25	4	152.13	2	154.00	150.00	2	4,131	0.05%
2022/11/24	1	152.00	9	153.22	153.00	-8	4,230	-0.19%
2022/11/23	1	151.00	2	152.25	150.50	-1	4,329	-0.02%
2022/11/22	6	151.58	0	0.00	150.50	6	4,410	0.14%
2022/11/21	1	150.00	2	152.25	152.00	-1	4,507	-0.02%
2022/11/18	2	153.25	9	155.22	151.00	-7	4,598	-0.15%
2022/11/17	8	153.69	5	153.30	153.50	3	4,848	0.06%
2022/11/16	15	148.50	6	148.08	151.50	9	4,930	0.18%
2022/11/15	9	153.17	13	150.62	150.00	-4	4,906	-0.08%
2022/11/14	20	147.45	9	147.28	151.50	11	4,863	0.23%
2022/11/11	2	141.25	5	145.40	139.00	-3	4,781	-0.06%
2022/11/10	6	140.58	4	141.75	139.00	2	4,758	0.04%
2022/11/09	8	142.56	5	143.90	142.00	3	4,781	0.06%
2022/11/08	2	142.00	0	0.00	141.50	2	4,810	0.04%
2022/11/07	0	0.00	2	142.50	144.00	-2	4,790	-0.04%
2022/11/04	3	142.00	2	143.00	144.00	1	4,785	0.02%
2022/11/03	0	0.00	1	141.50	142.00	-1	4,776	-0.02%
2022/11/02	1	140.50	1	141.00	139.50	0	4,771	0.00%
2022/11/01	1	139.00	0	0.00	140.00	1	4,754	0.02%
2022/10/27	2	134.50	8	131.13	134.00	-6	4,726	-0.13%
2022/10/26	15	128.67	16	129.09	128.50	-1	4,712	-0.02%
2022/10/24	1	137.50	0	0.00	133.00	1	4,679	0.02%
2022/10/21	0	0.00	1	133.00	132.00	-1	4,666	-0.02%
2022/10/20	1	132.00	2	134.25	135.00	-1	4,638	-0.02%
2022/10/18	4	145.13	2	142.00	140.00	2	4,607	0.04%
2022/10/17	1	139.50	4	141.25	142.50	-3	4,650	-0.06%
2022/10/14	4	150.25	2	150.00	146.50	2	4,609	0.04%
2022/10/13	3	148.00	0	0.00	144.00	3	4,566	0.07%
2022/10/12	3	150.67	5	153.00	156.00	-2	4,489	-0.04%
2022/10/11	1	154.00	1	150.00	150.00	0	4,437	0.00%
2022/10/07	10	162.85	4	162.63	159.50	6	4,381	0.14%
2022/10/06	13	161.85	9.4	162.67	161.50	3.6	4,321	0.08%
2022/10/05	15	168.33	8	168.75	166.00	7	4,211	0.17%
2022/10/04	0	0.00	1	175.50	175.50	-1	4,065	-0.02%
2022/10/03	1	172.50	0	0.00	172.00	1	4,037	0.02%
2022/09/30	1	168.50	2	172.25	178.00	-1	4,049	-0.02%
2022/09/29	1	172.00	1	175.00	173.00	0	4,032	0.00%
2022/09/27	1	167.50	1	169.50	172.00	0	4,006	0.00%
2022/09/26	4	165.13	2	165.50	165.50	2	3,980	0.05%
2022/09/23	2	177.25	0	0.00	173.00	2	3,975	0.05%
2022/09/22	0	0.00	76	177.71	182.00	-76	3,952	-1.92%
2022/09/21	2	176.25	7	177.93	180.00	-5	3,904	-0.13%
2022/09/20	7	175.86	3	176.00	176.00	4	3,879	0.10%
2022/09/19	0	0.00	1	183.00	183.00	-1	3,771	-0.03%
2022/09/16	3	187.17	2	191.00	185.00	1	3,758	0.03%
2022/09/15	6.4	192.09	11	193.86	186.00	-4.6	3,683	-0.12%
2022/09/14	7	191.57	8	193.56	195.50	-1	3,623	-0.03%
2022/09/13	6	195.08	7.1	194.73	194.50	-1.1	3,538	-0.03%
2022/09/12	7	189.21	16	190.88	193.00	-9	3,503	-0.26%
2022/09/08	4.1	188.71	10	189.65	191.50	-5.9	3,445	-0.17%
2022/09/07	2	185.75	21	187.43	186.00	-19	3,295	-0.58%
2022/09/06	1	180.50	3.1	181.81	181.00	-2.1	3,199	-0.07%
2022/09/05	2	181.50	1	181.00	179.00	1	3,200	0.03%
2022/09/02	7	185.21	7	185.71	185.00	0	3,178	0.00%
2022/09/01	3	183.33	6	183.92	186.00	-3	3,121	-0.10%
2022/08/31	19.1	183.19	20	184.33	182.50	-0.9	3,092	-0.03%
2022/08/30	6	177.17	41	181.18	183.50	-35	3,035	-1.15%
2022/08/29	5.1	172.61	8	174.00	175.00	-2.9	2,950	-0.10%
2022/08/26	11	178.18	19	179.45	173.00	-8	2,935	-0.27%
2022/08/25	9	175.44	10	176.05	178.00	-1	2,909	-0.03%
2022/08/24	11	173.73	12	174.83	173.00	-1	2,939	-0.03%
2022/08/23	5	169.00	19.1	167.53	172.00	-14.1	2,795	-0.50%
2022/08/22	5	159.60	3	159.50	156.50	2	2,855	0.07%
2022/08/19	3	162.17	6	164.25	162.00	-3	3,201	-0.09%
2022/08/18	4	156.25	8	158.44	159.00	-4	3,341	-0.12%
2022/08/17	4	158.00	2	159.00	157.00	2	3,548	0.06%
2022/08/16	9	159.22	3	160.50	157.00	6	3,632	0.17%
2022/08/15	3	156.83	10	158.76	161.50	-7	3,782	-0.19%
2022/08/12	0	0.00	2	152.00	152.00	-2	3,954	-0.05%
2022/08/11	2	151.25	3	152.00	150.00	-1	3,964	-0.03%
2022/08/10	0	0.00	1	149.00	150.00	-1	3,966	-0.03%
2022/08/09	2	148.00	4	149.50	150.00	-2	3,975	-0.05%
2022/08/08	2	144.00	3	146.00	147.50	-1	3,982	-0.03%
2022/08/05	1	145.00	4	145.63	148.50	-3	4,016	-0.07%
2022/08/04	1	141.50	0	0.00	141.00	1	4,011	0.02%
2022/08/03	2	144.25	1	145.00	144.00	1	4,010	0.02%
2022/08/02	1	145.50	1	146.00	146.50	0	4,031	0.00%
2022/08/01	5	147.70	2	147.75	149.00	3	4,049	0.07%
2022/07/29	7	148.86	10	149.90	150.00	-3	4,059	-0.07%
2022/07/28	9	149.00	6	150.00	147.50	3	4,087	0.07%
2022/07/27	3	147.33	3	146.83	149.00	0	4,109	0.00%
2022/07/26	4	145.88	0	146.50	144.00	4	4,140	0.10%
2022/07/25	9	151.17	3	150.83	150.00	6	4,135	0.15%
2022/07/22	11	158.41	5	161.80	154.00	6	4,144	0.14%
2022/07/21	11	153.73	1	155.50	156.50	10	4,101	0.24%
2022/07/20	2	154.50	3	155.67	153.50	-1	4,118	-0.02%
2022/07/19	5	152.30	2	153.00	152.00	3	4,134	0.07%
2022/07/18	4	153.75	3	153.83	154.00	1	4,194	0.02%
2022/07/15	5	149.00	6	150.25	152.50	-1	4,282	-0.02%
2022/07/14	1	144.50	3	148.67	150.50	-2	4,354	-0.05%
2022/07/13	6	149.92	4	148.75	145.50	2	4,428	0.05%
2022/07/12	1	148.50	0	0.00	148.00	1	4,514	0.02%
2022/07/11	2	149.00	3	149.83	151.00	-1	4,637	-0.02%
2022/07/08	5	141.10	6	144.50	146.50	-1	4,918	-0.02%
2022/07/07	7	133.29	11	136.36	139.50	-4	5,160	-0.08%
2022/07/06	9	136.83	4	137.88	132.50	5	5,190	0.10%
2022/07/05	2	142.00	0	0.00	147.00	2	5,209	0.04%
2022/07/04	3	146.00	2	147.00	145.00	1	5,313	0.02%
2022/07/01	1	148.50	2	153.00	144.00	-1	5,658	-0.02%
2022/06/30	1	153.50	1	155.00	153.00	0	5,762	0.00%
2022/06/29	10	163.25	0	0.00	164.00	10	5,764	0.17%
2022/06/28	1	169.50	1	168.00	168.50	0	5,826	0.00%
2022/06/27	125	166.86	1	167.00	166.50	124	6,022	2.06%	大買/鉅額交易
2022/06/24	2	158.50	2	159.50	160.00	0	6,028	0.00%
2022/06/23	0	0.00	1	154.00	158.50	-1	6,001	-0.02%
2022/06/22	5	152.20	5	153.10	152.00	0	5,968	0.00%
2022/06/20	2	155.00	52	153.31	151.00	-50	5,926	-0.84%
2022/06/17	4	164.25	2	164.50	165.00	2	5,855	0.03%
2022/06/16	40	172.81	8	169.63	162.50	32	5,817	0.55%
2022/06/15	21	170.00	0	0.00	169.50	21	5,767	0.36%
2022/06/14	1	168.50	4	169.25	170.50	-3	5,748	-0.05%
2022/06/13	4	170.25	1	170.50	172.50	3	5,686	0.05%
2022/06/10	2	174.25	0	0.00	175.00	2	5,661	0.04%
2022/06/09	2	172.75	2	170.00	178.00	0	5,625	0.00%
2022/06/08	4	173.00	3	175.00	171.00	1	5,571	0.02%
2022/06/07	1	173.50	0	0.00	170.00	1	5,513	0.02%
2022/06/06	4	173.25	1	172.00	172.00	3	5,476	0.05%
2022/06/02	4	178.13	2	177.50	178.00	2	5,408	0.04%
2022/06/01	12	182.42	14	182.00	179.00	-2	5,325	-0.04%
2022/05/31	4	179.75	4.1	180.64	180.50	-0.1	5,190	0.00%
2022/05/30	0	0.00	10.1	187.07	188.50	-10.1	5,040	-0.20%
2022/05/27	11	183.59	9	185.06	182.50	2	4,833	0.04%
2022/05/26	2	178.00	8	177.25	177.50	-6	4,473	-0.13%
2022/05/25	5	173.00	6	172.92	173.00	-1	4,289	-0.02%
2022/05/24	8	169.06	3	168.67	166.00	5	4,082	0.12%
2022/05/23	4.1	171.33	3	173.33	173.50	1.1	3,991	0.03%
2022/05/20	0	0.00	9.6	170.62	171.50	-9.6	3,803	-0.25%
2022/05/19	2	154.00	1	156.00	157.00	1	3,584	0.03%
2022/05/17	2	154.50	3	155.33	155.50	-1	3,590	-0.03%
2022/05/13	3	150.00	5	151.30	151.50	-2	3,715	-0.05%
2022/05/12	1	144.00	0.1	144.00	144.00	0.9	3,668	0.02%
2022/05/11	1	148.00	0	0.00	148.00	1	3,651	0.03%
2022/05/09	0	149.50	0.1	150.00	147.50	-0.1	3,608	0.00%
2022/05/06	1	158.50	1	160.00	158.00	0	3,586	0.00%
2022/05/05	1	161.50	0	0.00	163.00	1	3,569	0.03%
2022/05/04	2	160.50	2	160.75	159.00	0	3,533	0.00%
2022/05/03	0	0.00	1	154.50	158.50	-1	3,503	-0.03%
2022/04/29	1.1	156.81	2	155.75	153.00	-0.9	3,463	-0.03%
2022/04/28	3	153.50	0	0.00	151.00	3	3,456	0.09%
2022/04/27	1	154.50	7	146.36	151.50	-6	3,439	-0.17%
2022/04/26	2	158.50	2	156.25	150.00	0	3,412	0.00%
2022/04/25	0.2	155.78	0	0.00	152.50	0.2	3,371	0.01%
2022/04/22	11	168.55	10	168.00	167.00	1	3,336	0.03%
2022/04/21	3	172.67	1	176.45	171.50	2	3,287	0.06%
2022/04/20	11	167.23	16	169.44	174.50	-5	3,184	-0.16%
2022/04/19	12	169.17	2	168.75	166.00	10	3,098	0.32%
2022/04/18	4	168.50	4	169.25	164.00	0	3,010	0.00%
2022/04/15	2	169.50	3	174.17	176.50	-1	2,886	-0.03%
2022/04/14	10	175.75	21	175.02	175.50	-11	2,730	-0.40%
2022/04/13	19	166.32	15	166.83	168.00	4	2,410	0.17%
2022/04/12	3	154.17	16	155.31	162.00	-13	2,101	-0.62%
2022/04/11	1	149.50	0	0.00	147.50	1	1,971	0.05%
2022/04/08	14	164.75	10	163.20	156.50	4	1,906	0.21%
2022/04/07	15	167.60	14	167.54	162.50	1	1,772	0.06%
2022/04/06	14	153.46	18	158.53	165.50	-4	1,405	-0.28%
2022/04/01	1	148.50	3	148.00	150.50	-2	1,255	-0.16%
2022/03/31	6	151.25	0	0.00	151.00	6	1,218	0.49%
2022/03/30	16	145.75	20	147.70	152.00	-4	1,151	-0.35%
2022/03/29	4.1	135.99	15	139.43	140.00	-10.9	954	-1.14%
2022/03/25	10	134.50	1	133.50	131.00	9	927	0.97%
2022/03/24	0	0.00	2	133.00	132.50	-2	926	-0.22%
2022/03/23	2	131.50	2	132.50	130.50	0	921	0.00%
2022/03/22	0	0.00	4	129.51	130.00	-4	922	-0.44%
2022/03/21	3	127.50	2	128.00	127.00	1	920	0.11%
2022/03/18	4	126.25	1	126.00	126.00	3	922	0.33%
2022/03/17	4	128.38	2	129.50	128.00	2	932	0.21%
2022/03/16	2	126.00	2	127.00	126.00	0	919	0.00%
2022/03/15	2	126.00	1	125.50	124.50	1	916	0.11%
2022/03/14	1	132.00	2	132.00	132.00	-1	909	-0.11%
2022/03/10	2.1	134.68	1	137.00	134.00	1.1	909	0.12%
2022/03/09	2	131.50	0	0.00	130.50	2	913	0.22%
2022/03/08	1	129.50	5	130.00	129.00	-4	920	-0.43%
2022/03/07	3	136.33	0	0.00	133.50	3	925	0.32%
2022/03/03	1	146.00	0	0.00	145.50	1	932	0.11%
2022/03/02	4	143.88	3	144.17	146.00	1	939	0.11%
2022/03/01	2	145.50	4	147.13	146.00	-2	966	-0.21%
2022/02/25	1	141.00	1	142.00	142.00	0	966	0.00%
2022/02/24	6	141.67	6	140.50	140.00	0	974	0.00%
2022/02/23	2	146.00	1	146.50	147.00	1	970	0.10%
2022/02/21	1	150.50	0	0.00	150.50	1	989	0.10%
2022/02/18	3	147.67	3	149.83	153.50	0	1,002	0.00%
2022/02/17	1	151.00	0	0.00	150.50	1	1,012	0.10%
2022/02/16	4	159.00	4	160.50	156.50	0	991	0.00%
2022/02/15	0	0.00	5	156.80	158.50	-5	879	-0.57%
2022/02/14	0.1	145.50	1	145.00	144.50	-0.9	849	-0.11%
2022/02/09	3	151.33	1	151.50	153.50	2	902	0.22%
2022/02/08	1	151.00	0	0.00	152.00	1	917	0.11%
2022/02/07	0	0.00	4	143.00	147.00	-4	933	-0.43%
2022/01/26	2	140.50	1	143.00	140.50	1	979	0.10%
2022/01/25	6	141.25	0	0.00	138.50	6	1,066	0.56%
2022/01/24	0	0.00	2	147.00	145.50	-2	1,112	-0.18%
2022/01/21	1	152.50	0	0.00	147.50	1	1,137	0.09%
2022/01/19	2	148.75	7	147.86	145.50	-5	1,281	-0.39%
2022/01/17	1	151.50	1	152.00	154.50	0	1,347	0.00%
2022/01/14	1	157.00	0	0.00	153.00	1	1,348	0.07%
2022/01/13	2	157.50	1	159.50	161.50	1	1,349	0.07%
2022/01/12	4	162.13	0	0.00	158.50	4	1,367	0.29%
2022/01/11	1	167.00	2	170.00	164.00	-1	1,439	-0.07%
2022/01/10	1	162.50	1	163.50	165.50	0	1,451	0.00%
2022/01/07	7	163.50	14	164.50	164.00	-7	1,461	-0.48%
2022/01/04	2	177.25	2	179.25	175.00	0	1,485	0.00%
2022/01/03	1	177.00	1	179.00	176.50	0	1,511	0.00%
2021/12/29	1	176.50	1	177.00	177.00	0	1,547	0.00%
2021/12/28	2	178.00	1	181.50	177.00	1	1,568	0.06%
2021/12/24	3	177.50	0	0.00	176.50	3	1,627	0.18%
2021/12/23	1	180.50	9	178.17	180.50	-8	1,614	-0.50%
2021/12/21	0.1	169.00	1	168.50	167.50	-0.9	1,593	-0.06%
2021/12/20	1	167.00	0	0.00	167.00	1	1,601	0.06%
2021/12/13	7	172.50	0	0.00	170.00	7	1,648	0.42%
2021/12/10	1	177.50	1	178.50	177.50	0	1,656	0.00%
2021/12/09	0	0.00	1	178.00	179.00	-1	1,700	-0.06%
2021/12/08	0	0.00	5	181.00	180.00	-5	1,725	-0.29%
2021/12/07	3	179.33	0	0.00	179.50	3	1,749	0.17%
2021/12/03	0	0.00	1	178.50	179.50	-1	1,809	-0.06%
2021/12/02	1	176.00	0	0.00	175.00	1	1,878	0.05%
2021/12/01	2	178.00	1	176.50	178.00	1	2,002	0.05%
2021/11/30	2	184.25	0	0.00	183.00	2	2,097	0.10%
2021/11/29	1	174.50	1	177.00	182.50	0	2,115	0.00%
2021/11/26	1	186.00	0	0.00	185.50	1	2,124	0.05%
2021/11/25	3	192.83	4	194.38	191.00	-1	2,134	-0.05%
2021/11/24	2	187.00	0	0.00	186.50	2	2,138	0.09%
2021/11/23	5	190.80	1	193.00	190.00	4	2,145	0.19%
2021/11/22	2	189.00	1	193.50	193.50	1	2,157	0.05%
2021/11/19	2	188.75	0	0.00	187.50	2	2,195	0.09%
2021/11/18	2	192.50	1	196.50	192.00	1	2,212	0.05%
2021/11/17	6	193.92	2	195.50	193.50	4	2,250	0.18%
2021/11/16	6	195.83	2	198.75	191.50	4	2,303	0.17%
2021/11/15	3	200.50	0	0.00	200.50	3	2,379	0.13%
2021/11/12	4	200.75	1	202.50	198.00	3	2,488	0.12%
2021/11/11	1	201.50	0	0.00	201.00	1	2,521	0.04%
2021/11/10	6	202.08	5	204.50	205.00	1	2,557	0.04%
2021/11/09	3	202.33	1	204.50	200.50	2	2,553	0.08%
2021/11/08	3	201.00	0	0.00	199.00	3	2,588	0.12%
2021/11/05	8	201.19	1	203.00	206.00	7	2,623	0.27%
2021/11/03	2	210.00	3.1	209.47	210.00	-1.1	2,639	-0.04%
2021/11/02	10	205.25	13	214.46	203.50	-3	2,654	-0.11%
2021/11/01	1	215.00	5	209.30	208.00	-4	2,634	-0.15%
2021/10/29	7.1	204.93	1	206.50	200.50	6.1	2,604	0.23%
2021/10/28	7	203.50	3	201.17	200.00	4	2,593	0.15%
2021/10/27	5.1	203.63	2	205.25	204.50	3.1	2,569	0.12%
2021/10/26	1	190.00	9	198.17	202.00	-8	2,459	-0.33%
2021/10/22	1	181.00	12	180.33	181.50	-11	2,455	-0.45%
2021/10/21	3	183.83	1	186.00	179.50	2	2,488	0.08%
2021/10/20	5	180.00	1	182.50	183.00	4	2,493	0.16%
2021/10/19	0	0.00	13	184.15	180.00	-13	2,523	-0.52%
2021/10/18	17	172.76	5	173.30	171.00	12	2,503	0.48%
2021/10/15	10	168.00	2	167.25	170.00	8	2,529	0.32%
2021/10/14	0	0.00	3	164.67	165.50	-3	2,580	-0.12%
2021/10/13	2	162.25	1	169.00	159.50	1	2,663	0.04%
2021/10/08	0	0.00	1	166.00	167.00	-1	2,711	-0.04%
2021/10/07	0	0.00	3	162.00	163.50	-3	2,722	-0.11%
2021/10/06	0	0.00	2	159.00	156.50	-2	2,801	-0.07%
2021/10/05	2	159.50	2	161.25	164.00	0	2,885	0.00%
2021/10/04	4	158.63	25.4	161.75	157.00	-21.4	2,924	-0.73%
2021/10/01	4	164.25	1	164.50	159.00	3	2,983	0.10%
2021/09/29	3	170.50	0	0.00	168.50	3	3,159	0.09%
2021/09/28	2	177.50	0	0.00	177.00	2	3,228	0.06%
2021/09/24	0	0.00	2	182.50	180.50	-2	3,412	-0.06%
2021/09/22	1	177.00	1	178.50	179.00	0	3,597	0.00%
2021/09/15	1	181.00	0	0.00	184.50	1	4,167	0.02%
2021/09/14	10	186.00	2	184.00	186.00	8	4,439	0.18%
2021/09/10	0	0.00	1	186.50	184.00	-1	4,945	-0.02%
2021/09/09	0	0.00	1	190.50	190.00	-1	5,096	-0.02%
2021/09/08	3	190.33	3	195.33	186.50	0	5,126	0.00%
2021/09/07	12	202.25	0	0.00	189.00	12	5,119	0.23%
2021/09/06	9	206.72	5	213.00	203.00	4	5,094	0.08%
2021/09/03	11	211.50	15	214.80	220.00	-4	5,048	-0.08%
2021/09/02	1	205.50	1	201.00	200.00	0	5,053	0.00%
2021/09/01	5	205.00	1	206.00	205.50	4	5,071	0.08%
2021/08/31	0	0.00	1	200.50	203.00	-1	5,074	-0.02%
2021/08/30	1	192.00	0	0.00	198.50	1	5,105	0.02%
2021/08/25	2	203.75	2	205.50	207.00	0	5,263	0.00%
2021/08/23	0	0.00	4	202.88	207.50	-4	5,368	-0.07%
2021/08/20	4.9	196.28	1	199.50	194.50	3.9	5,527	0.07%
2021/08/19	7.2	208.49	5	201.40	199.50	2.2	5,558	0.04%
2021/08/18	3	194.67	8	201.25	205.50	-5	5,563	-0.09%
2021/08/17	0	0.00	1	193.00	187.00	-1	5,674	-0.02%
2021/08/16	2	187.75	1	190.00	188.50	1	5,770	0.02%
2021/08/12	0	0.00	1	202.00	204.50	-1	5,864	-0.02%
2021/08/11	5	202.00	0	0.00	194.50	5	5,930	0.08%
2021/08/10	1	209.00	3	215.33	209.50	-2	5,946	-0.03%
2021/08/06	1	209.50	6	222.00	221.00	-5	6,110	-0.08%
2021/08/05	6	216.67	2	217.50	214.00	4	6,171	0.06%
2021/08/04	10	233.05	2	233.50	228.00	8	6,192	0.13%
2021/07/30	5	245.20	4	238.50	239.00	1	6,499	0.02%
2021/07/29	0	0.00	13	241.65	247.00	-13	6,654	-0.20%
2021/07/28	11	226.64	6	231.50	231.00	5	6,735	0.07%
2021/07/27	6	243.08	3	245.17	240.00	3	6,809	0.04%
2021/07/26	0	0.00	1	243.00	239.50	-1	6,883	-0.01%
2021/07/23	4	239.88	5	242.00	239.00	-1	6,902	-0.01%
2021/07/22	3	245.67	6	244.08	244.50	-3	6,968	-0.04%
2021/07/21	2	235.50	2	236.25	232.00	0	7,001	0.00%
2021/07/20	4	240.63	2	244.00	231.00	2	6,985	0.03%
2021/07/19	5	240.63	11	244.36	245.00	-6	7,016	-0.09%
2021/07/16	3	256.33	8	260.69	252.00	-5	7,029	-0.07%
2021/07/15	2	256.99	10	255.50	256.00	-8	7,040	-0.11%
2021/07/14	1	255.51	10	259.00	256.50	-9	7,060	-0.13%
2021/07/13	28.1	269.43	8	266.63	260.50	20.1	7,090	0.28%
2021/07/12	16	261.00	15	263.40	272.00	1	7,100	0.01%
2021/07/09	7	263.71	11	264.77	259.50	-4	7,013	-0.06%
2021/07/08	11	272.64	61.3	273.42	270.00	-50.3	6,997	-0.72%
2021/07/07	11	274.95	11	274.41	272.50	0	6,933	0.00%
2021/07/06	2	264.00	14	266.86	267.00	-12	6,791	-0.18%
2021/07/05	7	267.36	11.3	267.15	264.50	-4.3	6,729	-0.06%
2021/07/02	3	261.67	7	262.71	262.00	-4	6,654	-0.06%
2021/07/01	2	258.75	13	256.92	254.00	-11	6,541	-0.17%
2021/06/30	2	258.25	6.7	257.64	256.00	-4.7	6,456	-0.07%
2021/06/29	4.2	253.42	32	253.23	247.00	-27.9	6,363	-0.44%
2021/06/28	23	263.76	4	262.88	264.50	19	6,250	0.30%
2021/06/25	19.3	267.46	4	259.88	257.50	15.3	6,449	0.24%
2021/06/24	42.4	273.05	29	277.81	263.00	13.4	6,425	0.21%
2021/06/23	53	259.38	13	261.38	268.00	40	6,109	0.65%
2021/06/22	27.9	251.35	19	254.18	244.00	8.9	5,901	0.15%
2021/06/21	38.3	229.99	37.1	236.16	244.00	1.2	5,672	0.02%
2021/06/18	10	215.75	18.4	219.81	222.50	-8.4	5,425	-0.16%
2021/06/17	13	208.04	8	210.81	211.00	5	5,321	0.09%
2021/06/16	6	208.42	1	211.50	205.00	5	5,393	0.09%
2021/06/15	4	211.75	10	211.25	213.00	-6	5,358	-0.11%
2021/06/11	5	208.20	4	210.25	206.50	1	5,311	0.02%
2021/06/10	12	207.38	34	207.18	208.50	-22	5,228	-0.42%
2021/06/09	9	198.11	6	198.67	198.50	3	5,120	0.06%
2021/06/08	2	200.00	2	202.00	197.50	0	5,084	0.00%
2021/06/07	5	199.20	10	199.00	199.50	-5	5,065	-0.10%
2021/06/04	5.3	200.41	5	202.10	199.00	0.3	5,022	0.01%
2021/06/03	10	204.25	10	205.80	205.50	0	4,985	0.00%
2021/06/02	7	207.07	9	210.61	205.00	-2	4,955	-0.04%
2021/06/01	14	220.18	8	219.75	216.50	6	4,865	0.12%
2021/05/31	10	218.15	7	218.21	214.50	3	4,885	0.06%
2021/05/28	26	210.15	26	216.02	212.00	0	4,933	0.00%
2021/05/27	1	203.50	2	199.00	203.50	-1	4,886	-0.02%
2021/05/26	16	199.28	7	200.00	198.00	9	4,951	0.18%
2021/05/25	16	202.91	23	199.67	196.00	-7	5,113	-0.14%
2021/05/24	25	186.50	8	190.44	194.00	17	4,908	0.35%
2021/05/21	2	179.50	1	181.50	179.50	1	4,773	0.02%
2021/05/20	3	175.17	2	179.25	171.00	1	4,709	0.02%
2021/05/19	4	178.88	4	175.63	179.00	0	4,637	0.00%
2021/05/18	1	161.00	4	167.63	171.00	-3	4,547	-0.07%
2021/05/17	1	154.00	11	160.14	155.50	-10	4,500	-0.22%
2021/05/14	8	176.75	2	173.25	171.00	6	4,413	0.14%
2021/05/13	3	158.50	5	166.40	174.00	-2	4,291	-0.05%
2021/05/12	8	171.06	0.1	165.00	165.00	7.9	4,180	0.19%
2021/05/11	11	178.50	8	180.69	183.00	3	4,110	0.07%
2021/05/10	12	187.83	6	186.92	185.00	6	4,297	0.14%
2021/05/07	18	180.03	18	186.22	187.00	0	4,618	0.00%
2021/05/06	9	170.67	4	169.75	170.00	5	5,115	0.10%
2021/05/05	7.1	173.47	5	166.70	162.50	2.1	5,304	0.04%
2021/05/04	13	176.04	12	173.42	176.50	1	5,525	0.02%
2021/05/03	6	194.42	24	188.10	184.50	-18	5,460	-0.33%
2021/04/29	3	206.00	14	205.29	205.00	-11	5,416	-0.20%
2021/04/28	2	212.00	1	227.50	205.50	1	5,420	0.02%
2021/04/27	1.1	224.54	2	223.00	226.50	-0.9	5,339	-0.02%
2021/04/26	2	207.75	1	209.00	206.00	1	5,279	0.02%
2021/04/23	4	206.63	7	205.64	205.50	-3	5,288	-0.06%
2021/04/22	5.1	219.80	23	213.72	210.50	-17.9	5,266	-0.34%
2021/04/21	5	238.40	11	236.23	233.00	-6	5,199	-0.12%
2021/04/20	3	238.67	1	240.00	242.00	2	5,212	0.04%
2021/04/19	1.2	261.74	3	260.83	247.00	-1.9	5,271	-0.04%
2021/04/16	5.1	247.85	5	254.80	256.00	0.1	5,650	0.00%
2021/04/12	0	278.50	0	0.00	278.50	0	6,552	0.00%
2021/04/08	0	0.00	5	312.80	316.00	-5	7,353	-0.07%
2021/04/06	15	312.67	4	311.88	314.00	11	7,495	0.15%
2021/04/01	15	306.67	0	0.00	308.00	15	7,576	0.20%
2021/03/31	10	305.75	0	0.00	302.00	10	7,721	0.13%
2021/03/30	203	314.54	190.1	308.56	310.50	12.9	7,867	0.16%	大買/大賣/
2021/03/29	3	298.83	21	307.36	312.50	-18	7,683	-0.23%
2021/03/26	2	274.00	21	277.50	284.50	-19	7,723	-0.25%
2021/03/25	5.1	272.57	5	274.50	272.50	0.1	7,743	0.00%
2021/03/24	6.1	283.23	2	284.75	286.00	4.1	7,763	0.05%
2021/03/23	7	284.50	6	284.33	281.00	1	7,923	0.01%
2021/03/22	9	282.22	2	283.75	277.00	7	7,954	0.09%
2021/03/19	7	311.48	11	310.45	299.00	-4	8,083	-0.05%
2021/03/18	7	319.29	0	0.00	322.00	7	8,139	0.09%
2021/03/17	10	303.00	0	0.00	305.00	10	8,575	0.12%
2021/03/16	1.1	304.14	0	0.00	302.00	1.1	8,708	0.01%
2021/03/15	1	290.00	0	0.00	298.00	1	8,820	0.01%
2021/03/12	0	284.00	4	278.00	280.00	-4	9,156	-0.04%
2021/03/11	5	288.50	0	0.00	286.00	5	9,601	0.05%
2021/03/10	3	276.00	20	278.25	276.00	-17	9,791	-0.17%
2021/03/09	21	258.33	0	0.00	268.50	21	9,983	0.21%
2021/03/08	4	255.00	8	270.00	256.00	-4	10,060	-0.04%
2021/03/05	40	294.44	0	0.00	281.00	40	10,135	0.39%
2021/03/04	12	304.58	46	304.37	304.50	-34	10,319	-0.33%
2021/03/03	9	308.11	6	307.83	304.50	3	10,341	0.03%
2021/03/02	2	328.50	3	320.00	314.00	-1	10,626	-0.01%
2021/02/26	4	328.74	2	328.75	330.00	2	10,820	0.02%
2021/02/25	21	350.52	29	362.22	338.00	-8	10,812	-0.07%
2021/02/23	0	0.00	1	374.93	375.00	-1	10,892	-0.01%
2021/02/22	0	360.00	2	379.50	375.00	-2	11,135	-0.02%
2021/02/18	5.1	340.10	0	0.00	348.00	5.1	11,767	0.04%
2021/02/17	5	331.00	1	322.00	331.00	4	11,947	0.03%
2021/02/05	5	309.50	1	309.50	309.50	4	12,280	0.03%
2021/02/04	0	0.00	1	300.00	300.00	-1	12,506	-0.01%
2021/02/02	0	298.50	1	292.50	304.00	-1	13,107	-0.01%
2021/02/01	14	299.00	15	299.50	300.50	-1	13,526	-0.01%
2021/01/29	15	314.78	14	308.54	296.00	1	13,675	0.01%
2021/01/28	13	335.31	12	338.58	312.00	1	13,526	0.01%
2021/01/27	9	332.90	16	333.34	342.00	-7	13,305	-0.05%
2021/01/26	1	304.07	12.3	307.09	311.00	-11.3	13,040	-0.09%
2021/01/25	8	282.38	1	272.50	283.00	7	12,841	0.05%
2021/01/22	11.1	277.77	5	280.50	283.00	6.1	12,997	0.05%
2021/01/21	1	260.00	1	263.11	263.50	0	13,075	0.00%
2021/01/20	4.1	253.85	5.2	254.01	252.50	-1.1	13,220	-0.01%
2021/01/18	1.1	246.30	9	251.89	260.00	-7.9	13,855	-0.06%
2021/01/15	0	247.50	5	255.00	250.00	-5	14,332	-0.03%
2021/01/14	1	258.96	0	0.00	259.50	1	14,359	0.01%
2021/01/13	2.1	265.28	2	263.75	267.00	0.1	14,477	0.00%
2021/01/12	4	259.75	5	268.00	248.50	-1	14,593	-0.01%
2021/01/11	20	284.30	18.2	282.80	276.00	1.8	14,955	0.01%
2021/01/08	2	268.50	2	273.00	273.00	0	14,986	0.00%
2021/01/07	9	240.50	7	241.50	248.50	2	15,260	0.01%
2021/01/06	18.2	239.02	21	241.69	226.00	-2.8	15,530	-0.02%
2021/01/05	4	234.25	7	235.21	240.00	-3	15,478	-0.02%
2021/01/04	20	209.70	13	211.92	218.50	7	15,275	0.05%
2020/12/31	15	193.07	34	194.54	199.00	-19	15,000	-0.13%
2020/12/30	10	181.00	3	181.00	181.00	7	14,565	0.05%
2020/12/29	8	182.00	32	182.95	179.50	-24	14,577	-0.16%
2020/12/28	4	178.25	9	179.83	183.00	-5	14,494	-0.03%
2020/12/25	33	181.88	11	180.00	179.50	22	14,541	0.15%
2020/12/24	4	182.63	30	182.42	184.00	-26	14,410	-0.18%
2020/12/23	9	178.78	6	178.67	177.50	3	14,289	0.02%
2020/12/22	8	176.31	18.3	178.16	177.50	-10.3	14,252	-0.07%
2020/12/21	16	174.66	10	175.75	174.50	6	14,182	0.04%
2020/12/18	35	179.94	13	179.31	178.50	22	14,160	0.16%
2020/12/17	19	183.42	19	183.76	180.00	0	14,119	0.00%
2020/12/16	26	179.25	27	180.78	181.00	-1	14,109	-0.01%
2020/12/15	18	179.89	19	182.58	177.00	-1	14,074	-0.01%
2020/12/14	7	181.29	4	182.00	180.50	3	14,010	0.02%
2020/12/11	35	185.19	53	186.77	181.00	-18	14,237	-0.13%
2020/12/10	14	171.89	7	174.07	176.00	7	13,918	0.05%
2020/12/09	29	179.22	20	179.38	177.50	9	13,802	0.07%
2020/12/08	52	182.13	28	182.46	177.00	24	13,706	0.18%
2020/12/07	40	168.89	40	174.93	181.50	0	13,393	0.00%
2020/12/04	24	159.63	13	160.50	165.00	11	12,981	0.08%
2020/12/03	8.3	158.88	4	162.63	157.50	4.3	12,803	0.03%
2020/12/02	3	165.33	6	165.92	164.00	-3	12,637	-0.02%
2020/12/01	26	166.29	24	167.00	165.50	2	12,587	0.02%
2020/11/30	15	167.33	16	168.38	163.00	-1	12,524	-0.01%
2020/11/27	6	164.67	6	164.67	163.00	0	12,353	0.00%
2020/11/26	42	164.29	23	164.83	166.00	19	12,287	0.15%
2020/11/25	7	162.71	28	161.57	163.50	-21	11,968	-0.18%
2020/11/24	16	150.63	14	151.00	149.00	2	11,700	0.02%
2020/11/23	28	151.64	26	153.04	148.50	2	11,655	0.02%
2020/11/20	27	151.72	10	151.20	151.00	17	11,667	0.15%
2020/11/19	21	150.62	31	151.29	149.50	-10	11,621	-0.09%
2020/11/18	26	147.33	17	148.24	148.00	9	11,476	0.08%
2020/11/17	26	145.71	5	144.90	144.50	21	11,162	0.19%
2020/11/16	28	139.32	41	137.41	137.50	-13	10,931	-0.12%
2020/11/13	35	140.77	32	141.22	143.00	3	10,802	0.03%
2020/11/12	33	149.30	22	147.57	142.00	11	10,508	0.10%
2020/11/11	52	155.65	42	156.79	157.50	10	10,363	0.10%
2020/11/10	26	152.92	36	152.22	150.00	-10	10,130	-0.10%
2020/11/09	48	151.61	61	151.22	154.00	-13	9,864	-0.13%
2020/11/06	38	143.64	55	144.54	147.50	-17	9,454	-0.18%
2020/11/05	44	137.34	33	137.94	136.50	11	9,072	0.12%
2020/11/04	23	131.98	47	130.95	137.50	-24	8,823	-0.27%
2020/11/03	8	125.13	4	125.88	125.00	4	8,824	0.05%
2020/11/02	3	125.50	106	125.05	125.50	-103	8,917	-1.16%	大賣/鉅額交易
2020/10/30	10	124.50	6	123.25	124.00	4	9,150	0.04%
2020/10/29	8	120.06	7	121.64	123.50	1	9,076	0.01%
2020/10/28	23	127.74	69	126.81	123.00	-46	9,140	-0.50%
2020/10/27	26	125.48	22	126.66	130.00	4	9,038	0.04%
2020/10/26	62	132.02	59	130.59	126.00	3	8,837	0.03%
2020/10/23	42	128.87	41	128.94	134.50	1	8,453	0.01%
2020/10/22	12	121.17	11	121.86	122.50	1	7,972	0.01%
2020/10/21	48	123.88	8	122.69	122.50	40	7,933	0.50%
2020/10/20	49	121.95	32	122.53	124.00	17	7,842	0.22%
2020/10/19	51	124.78	46	125.52	122.00	5	7,713	0.06%
2020/10/16	59	122.41	64	123.59	122.00	-5	7,367	-0.07%
2020/10/15	28	124.16	34	124.09	119.00	-6	6,954	-0.09%
2020/10/14	55	121.93	22	121.80	125.50	33	6,631	0.50%
2020/10/13	69	106.65	12	106.58	114.50	57	6,388	0.89%
2020/10/12	0	0.00	5	102.90	104.50	-5	6,105	-0.08%
2020/10/08	7	95.21	5	95.94	95.10	2	6,252	0.03%
2020/10/07	1	93.60	0	0.00	93.30	1	6,322	0.02%
2020/10/06	3	94.00	6	94.40	93.30	-3	6,351	-0.05%
2020/10/05	0	0.00	4	92.28	91.90	-4	6,343	-0.06%
2020/09/30	10	92.90	14	93.09	92.10	-4	6,457	-0.06%
2020/09/29	0	0.00	10	88.34	88.80	-10	6,365	-0.16%
2020/09/28	2	88.10	2	88.75	88.80	0	6,377	0.00%
2020/09/25	2	89.10	2	85.80	86.70	0	6,349	0.00%
2020/09/24	4	90.00	19	89.50	89.00	-15	6,278	-0.24%
2020/09/23	21	97.90	6	97.55	97.00	15	6,188	0.24%
2020/09/22	4	99.38	0	0.00	98.70	4	6,141	0.07%
2020/09/21	9	103.11	33	103.38	102.50	-24	6,080	-0.39%
2020/09/18	1	99.00	1	100.50	99.40	0	5,899	0.00%
2020/09/17	4	99.10	5	98.92	100.50	-1	5,837	-0.02%
2020/09/16	39	101.48	15	102.91	98.70	24	5,701	0.42%
2020/09/15	5	95.04	3	93.67	97.20	2	5,301	0.04%
2020/09/14	2	87.80	4	88.20	88.40	-2	5,176	-0.04%
2020/09/11	3	87.73	2	87.40	86.30	1	5,157	0.02%
2020/09/10	6	89.65	4	91.03	88.00	2	5,135	0.04%
2020/09/09	1	85.60	6	87.63	90.40	-5	5,108	-0.10%
2020/09/08	2	87.75	1	88.40	87.90	1	5,075	0.02%
2020/09/07	1	90.10	0	0.00	86.70	1	5,066	0.02%
2020/09/04	1	89.70	1	91.40	91.00	0	5,058	0.00%
2020/09/03	6	92.80	2	94.30	91.80	4	5,027	0.08%
2020/09/02	3	91.97	3	92.67	91.70	0	4,989	0.00%
2020/09/01	3	91.80	3	93.17	91.60	0	4,962	0.00%
2020/08/31	2	95.40	3	95.87	92.10	-1	4,905	-0.02%
2020/08/28	8	98.58	5	98.44	98.00	3	4,801	0.06%
2020/08/27	6	98.57	4	98.78	97.20	2	4,744	0.04%
2020/08/26	9	98.69	11	99.39	98.30	-2	4,637	-0.04%
2020/08/25	4	92.45	0	0.00	93.50	4	4,427	0.09%
2020/08/24	1	84.90	1	85.70	85.00	0	4,336	0.00%
2020/08/20	0	0.00	15	92.00	95.50	-15	4,181	-0.36%
2020/08/19	10	101.00	3	97.70	96.80	7	4,115	0.17%
2020/08/17	10	105.50	0	0.00	102.00	10	3,979	0.25%
2020/08/14	0	0.00	10	101.75	104.50	-10	3,888	-0.26%
2020/08/13	5	95.22	1	95.30	95.10	4	3,795	0.11%
2020/08/12	1	98.20	0	0.00	94.70	1	3,768	0.03%
2020/08/11	1	97.50	21	98.12	95.60	-20	3,743	-0.53%
2020/08/10	3	94.00	0	0.00	93.50	3	3,674	0.08%
2020/08/07	40	104.71	12	103.59	98.40	28	3,634	0.77%
2020/08/06	6	104.17	5	106.70	108.00	1	3,383	0.03%
2020/08/05	15	94.47	84	95.75	98.60	-69	3,307	-2.09%
2020/08/04	74	87.18	9	88.58	89.70	65	2,948	2.20%
2020/08/03	12	74.65	24	80.73	81.60	-12	2,826	-0.42%
2020/07/31	6	69.10	17	74.22	74.20	-11	2,611	-0.42%
2020/07/30	9	68.79	4	68.90	69.90	5	2,522	0.20%
2020/07/29	3	67.33	10	68.66	71.00	-7	2,468	-0.28%
2020/07/28	13	65.58	8	64.95	64.60	5	2,415	0.21%
2020/07/27	6	68.93	5	69.00	68.50	1	2,373	0.04%
2020/07/24	10	74.16	24	73.70	72.50	-14	2,310	-0.61%
2020/07/23	15	78.00	2	77.70	78.40	13	2,238	0.58%
2020/07/22	1	78.40	3	77.27	77.80	-2	2,187	-0.09%
2020/07/21	11	75.95	1	76.90	75.80	10	2,058	0.49%
2020/07/20	7	75.61	16	75.79	75.80	-9	1,994	-0.45%
2020/07/17	22	74.72	31	74.92	75.80	-9	1,883	-0.48%
2020/07/16	5	69.82	6	69.28	72.80	-1	1,636	-0.06%
2020/07/15	10	69.85	5	72.32	66.20	5	1,508	0.33%
2020/07/14	1	69.90	7	71.13	72.70	-6	1,314	-0.46%
2020/07/13	0	0.00	8	64.04	66.10	-8	1,229	-0.65%
2020/07/10	17	60.54	4	59.60	60.10	13	1,192	1.09%
2020/07/09	0	0.00	10	66.10	66.00	-10	1,158	-0.86%
2020/07/08	0	0.00	7	60.27	61.90	-7	1,029	-0.68%
2020/07/07	2	55.80	12	56.10	56.30	-10	1,022	-0.98%
2020/07/02	1	54.60	0	0.00	54.20	1	994	0.10%
2020/07/01	1	53.60	0	0.00	53.50	1	988	0.10%
2020/06/30	3	54.07	7	53.53	54.20	-4	983	-0.41%
2020/06/29	1	51.30	0	0.00	51.00	1	975	0.10%
2020/06/24	15	52.40	1	53.80	51.50	14	972	1.44%
2020/06/23	5	53.20	0	0.00	53.00	5	966	0.52%
2020/06/22	3	54.73	0	0.00	54.10	3	965	0.31%
2020/06/16	1	55.60	0	0.00	55.20	1	980	0.10%
2020/06/12	3	51.43	4	53.00	55.20	-1	983	-0.10%
2020/06/11	6	54.35	6	57.12	54.10	0	985	0.00%
2020/06/10	2	59.65	0	0.00	59.20	2	977	0.20%
2020/06/08	5	60.10	0	0.00	58.60	5	973	0.51%
2020/06/05	9	60.13	2	60.85	59.70	7	972	0.72%
2020/06/04	2	60.35	1	60.60	59.80	1	968	0.10%
2020/06/03	1	61.40	9	61.01	60.60	-8	955	-0.84%
2020/06/02	1	58.30	0	0.00	57.10	1	929	0.11%
2020/05/29	15	57.00	4	58.58	58.40	11	914	1.20%
2020/05/28	0	0.00	10	61.80	61.80	-10	886	-1.13%
2020/05/19	0	0.00	2	51.00	53.50	-2	882	-0.23%
2020/05/15	10	55.70	0	0.00	55.70	10	869	1.15%
2020/05/14	7	62.50	1	61.40	61.80	6	868	0.69%
2020/05/13	0	0.00	1	66.60	65.00	-1	827	-0.12%
2020/05/12	9	62.53	22	62.30	63.80	-13	705	-1.84%
2020/05/11	0	0.00	1	58.00	58.00	-1	579	-0.17%
2020/05/08	0	0.00	3	49.50	52.80	-3	561	-0.53%
2020/05/07	1	48.00	0	0.00	48.00	1	550	0.18%
2020/05/05	0	0.00	3	46.45	46.20	-3	554	-0.54%
2020/05/04	2	45.95	5	45.63	45.75	-3	552	-0.54%
2020/04/30	0	0.00	5	48.85	48.90	-5	546	-0.92%
2020/04/22	5	43.55	0	0.00	43.55	5	588	0.85%
2020/04/15	0	0.00	1	49.15	49.15	-1	522	-0.19%
2020/04/14	0	0.00	2	43.60	44.70	-2	507	-0.39%
2020/04/13	0	0.00	1	40.20	40.65	-1	494	-0.20%
2020/04/10	2	41.53	0	0.00	41.70	2	491	0.41%
2020/04/09	0	0.00	15	40.15	40.15	-15	470	-3.19%
2020/03/26	0	0.00	1	28.45	29.55	-1	547	-0.18%
2020/03/23	10	24.85	0	0.00	24.85	10	605	1.65%
2020/03/17	0	0.00	6	35.48	34.05	-6	587	-1.02%
2020/03/16	8	38.91	0	0.00	37.80	8	582	1.37%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/12	5	47.98	0	0.00	46.65	5	561	0.89%
2020/03/11	16	52.00	0	0.00	51.80	16	544	2.94%
2020/03/10	1	53.40	0	0.00	54.80	1	547	0.18%
2020/03/09	1	55.80	0	0.00	55.70	1	545	0.18%
2020/03/05	0	0.00	10	58.30	58.10	-10	546	-1.83%
2020/03/04	1	55.80	1	56.40	56.30	0	548	0.00%
2020/03/02	1	55.00	0	0.00	56.10	1	552	0.18%
2020/02/27	10	57.00	0	0.00	56.60	10	559	1.79%
2020/02/24	1	60.00	0	0.00	60.10	1	559	0.18%
2020/02/11	0	0.00	2	60.30	60.30	-2	610	-0.33%
2020/02/07	2	62.80	1	61.60	61.10	1	619	0.16%
2020/02/03	2	55.30	1	56.00	56.00	1	624	0.16%
2020/01/31	2	60.90	1	61.40	61.30	1	614	0.16%
2020/01/17	0	0.00	1	70.30	70.30	-1	649	-0.15%
2020/01/14	0	0.00	5	71.50	71.40	-5	815	-0.61%
2020/01/13	0	0.00	1	69.60	70.10	-1	876	-0.11%
2020/01/09	0	0.00	1	70.00	69.40	-1	943	-0.11%
2020/01/07	5	69.00	0	0.00	69.20	5	967	0.52%
2020/01/06	10	70.40	0	0.00	69.90	10	970	1.03%
2020/01/03	3	73.73	6	72.08	71.90	-3	963	-0.31%
2020/01/02	1	72.10	1	73.40	73.20	0	953	0.00%
2019/12/31	1	72.10	0	0.00	72.30	1	945	0.11%
2019/12/30	0	0.00	1	74.30	73.10	-1	940	-0.11%
2019/12/27	0	0.00	6	73.95	73.90	-6	932	-0.64%
2019/12/26	1	73.80	0	0.00	72.60	1	933	0.11%
2019/12/25	5	72.54	11	73.21	73.10	-6	925	-0.65%
2019/12/24	0	0.00	6	73.15	72.20	-6	925	-0.65%
2019/12/23	1	71.10	1	71.80	71.40	0	909	0.00%
2019/12/19	5	71.60	5	71.00	71.80	0	917	0.00%
2019/12/11	1	70.60	5	70.60	69.80	-4	911	-0.44%
2019/12/03	1	67.90	0	0.00	68.60	1	963	0.10%
2019/12/02	5	68.50	0	0.00	68.30	5	966	0.52%
2019/11/28	2	71.10	1	71.30	70.60	1	971	0.10%
2019/11/22	0	0.00	1	70.00	69.10	-1	1,005	-0.10%
2019/11/21	1	69.40	0	0.00	69.20	1	1,120	0.09%
2019/11/18	1	70.80	0	0.00	70.80	1	1,170	0.09%
2019/11/15	15	70.73	0	0.00	70.40	15	1,168	1.28%
2019/11/14	1	71.30	0	0.00	71.00	1	1,169	0.09%
2019/11/13	10	71.20	0	0.00	71.00	10	1,171	0.85%
2019/11/11	0	0.00	10	72.70	71.50	-10	1,159	-0.86%
2019/11/08	0	0.00	1	71.90	71.60	-1	1,149	-0.09%
2019/11/07	10	71.35	0	0.00	70.80	10	1,148	0.87%
2019/10/31	1	72.80	1	75.10	72.80	0	1,147	0.00%
2019/10/29	0	0.00	5	75.84	73.70	-5	1,144	-0.44%
2019/10/25	0	0.00	3	75.93	75.90	-3	1,151	-0.26%
2019/10/24	1	77.60	1	76.60	76.60	0	1,135	0.00%
2019/10/23	5	76.20	0	0.00	74.40	5	1,067	0.47%
2019/10/22	1	75.80	2	76.15	75.60	-1	1,051	-0.10%
2019/10/21	2	75.45	9	74.14	77.50	-7	1,027	-0.68%
2019/10/18	0	0.00	8	73.31	71.80	-8	978	-0.82%
2019/10/07	5	69.20	1	69.00	69.50	4	963	0.42%
2019/10/04	1	69.10	0	0.00	68.90	1	973	0.10%
2019/10/02	2	69.85	1	70.90	69.90	1	1,014	0.10%
2019/09/27	1	67.80	0	0.00	67.70	1	1,089	0.09%
2019/09/26	1	69.10	0	0.00	69.00	1	1,228	0.08%
2019/09/25	1	69.90	0	0.00	69.80	1	1,271	0.08%
2019/09/24	0	0.00	9	72.22	71.80	-9	1,264	-0.71%
2019/09/23	0	0.00	2	71.00	70.80	-2	1,234	-0.16%
2019/09/10	2	68.40	0	0.00	68.80	2	1,196	0.17%
2019/09/06	0	0.00	1	69.60	69.50	-1	1,188	-0.08%
2019/09/05	3	69.80	4	70.50	69.70	-1	1,193	-0.08%
2019/09/03	1	69.40	0	0.00	69.00	1	1,159	0.09%
2019/09/02	1	69.70	0	0.00	70.00	1	1,159	0.09%
2019/08/29	1	69.10	0	0.00	69.30	1	1,164	0.09%
2019/08/27	11	69.18	11	68.41	68.40	0	1,145	0.00%
2019/08/26	4	68.93	2	68.10	67.50	2	1,128	0.18%
2019/08/23	1	69.10	18	69.76	71.50	-17	1,015	-1.67%
2019/08/20	1	64.00	0	0.00	63.90	1	961	0.10%
2019/08/19	2	64.20	1	65.30	64.50	1	963	0.10%
2019/08/15	1	61.10	0	0.00	61.60	1	959	0.10%
2019/08/14	10	63.10	0	0.00	62.10	10	962	1.04%
2019/08/06	1	63.40	0	0.00	64.10	1	1,031	0.10%
2019/08/05	2	65.80	0	0.00	65.20	2	1,044	0.19%
2019/07/31	2	70.75	0	0.00	70.40	2	1,083	0.18%
2019/07/30	0	0.00	1	73.70	71.70	-1	1,082	-0.09%
2019/07/25	1	73.60	2	72.70	72.50	-1	1,092	-0.09%
2019/07/24	1	71.30	0	0.00	71.50	1	1,080	0.09%
2019/07/23	1	71.40	0	0.00	71.40	1	1,118	0.09%
2019/07/22	0	0.00	10	70.30	72.50	-10	1,131	-0.88%
2019/07/18	0	0.00	1	70.00	69.30	-1	1,142	-0.09%
2019/07/17	1	69.60	0	0.00	69.30	1	1,123	0.09%
2019/07/11	1	69.00	0	0.00	69.00	1	1,294	0.08%
2019/07/10	0	0.00	1	68.10	68.10	-1	1,337	-0.07%
2019/07/09	10	67.00	0	0.00	67.20	10	1,400	0.71%
2019/07/08	0	0.00	1	71.10	70.90	-1	1,436	-0.07%
2019/07/04	31	73.74	30	72.12	72.50	1	1,940	0.05%
2019/07/03	6	71.80	26	71.89	73.00	-20	1,933	-1.03%
2019/07/02	7	66.60	9	67.58	68.20	-2	1,788	-0.11%
2019/06/21	2	61.90	1	61.70	61.20	1	1,782	0.06%
2019/06/20	1	62.30	0	0.00	62.00	1	1,780	0.06%
2019/06/10	0	0.00	1	60.70	60.70	-1	1,766	-0.06%
2019/06/06	2	60.55	2	60.95	60.90	0	1,763	0.00%
2019/06/04	1	58.60	0	0.00	58.30	1	1,749	0.06%
2019/06/03	1	58.70	0	0.00	58.50	1	1,754	0.06%
2019/05/31	0	0.00	1	60.00	59.90	-1	1,754	-0.06%
2019/05/30	1	59.50	0	0.00	59.40	1	1,755	0.06%
2019/05/29	0	0.00	3	59.37	59.10	-3	1,756	-0.17%
2019/05/28	1	58.30	0	0.00	58.20	1	1,760	0.06%
2019/05/27	1	58.00	0	0.00	57.90	1	1,768	0.06%
2019/05/21	1	61.10	1	61.50	62.40	0	1,825	0.00%
2019/05/20	2	61.80	87	60.96	61.00	-85	1,843	-4.61%
2019/05/17	6	63.22	0	0.00	63.00	6	1,830	0.33%
2019/05/15	1	68.30	0	0.00	67.50	1	1,802	0.06%
2019/05/14	1	66.70	1	67.50	67.90	0	1,806	0.00%
2019/05/10	1	67.20	14	67.36	68.00	-13	1,786	-0.73%
2019/05/09	12	68.72	6	67.50	67.20	6	1,785	0.34%
2019/05/06	4	72.50	0	0.00	73.00	4	1,749	0.23%
2019/05/03	3	75.07	0	0.00	74.50	3	1,736	0.17%
2019/05/02	0	0.00	1	71.80	71.60	-1	1,701	-0.06%
2019/04/30	4	70.83	0	0.00	72.70	4	1,692	0.24%
2019/04/25	7	77.66	1	78.00	77.10	6	1,598	0.38%
2019/04/23	0	0.00	1	79.80	79.20	-1	1,588	-0.06%
2019/04/22	0	0.00	4	83.38	80.50	-4	1,571	-0.25%
2019/04/19	2	82.65	1	81.70	83.20	1	1,551	0.06%
2019/04/18	5	80.60	0	0.00	80.60	5	1,527	0.33%
2019/04/17	24	85.05	25	85.75	82.30	-1	1,492	-0.07%
2019/04/16	1	82.20	1	80.20	82.30	0	1,380	0.00%
2019/04/15	0	81.30	1	80.40	80.60	-1	1,333	-0.07%
2019/04/12	3	78.87	2	76.90	79.20	1	1,265	0.08%
2019/04/11	19	78.97	31	79.19	77.40	-12	1,208	-0.99%
2019/04/10	24	74.39	13	75.23	76.40	11	978	1.12%
2019/04/09	1	66.30	6	67.07	69.50	-5	673	-0.74%
2019/04/08	0	0.00	5	62.80	63.20	-5	615	-0.81%
2019/04/01	1	62.20	6	61.77	62.00	-5	619	-0.81%
2019/03/29	1	62.10	7	62.66	62.10	-6	617	-0.97%
2019/03/28	0	0.00	2	61.50	61.90	-2	620	-0.32%
2019/03/27	4	60.28	0	0.00	60.20	4	628	0.64%
2019/03/26	1	61.10	0	0.00	61.10	1	646	0.15%
2019/03/25	0	0.00	1	61.50	61.00	-1	680	-0.15%
2019/03/19	1	63.00	1	64.10	63.00	0	790	0.00%
2019/03/15	0	0.00	1	62.40	61.80	-1	793	-0.13%
2019/03/14	2	61.60	0	0.00	61.80	2	799	0.25%
2019/03/08	1	62.30	0	0.00	62.30	1	940	0.11%
2019/02/26	0	0.00	1	67.70	65.50	-1	1,103	-0.09%
2019/02/22	0	0.00	5	67.00	67.30	-5	1,241	-0.40%
2019/02/21	6	68.18	3	68.30	68.50	3	1,303	0.23%
2019/02/20	1	65.20	4	65.85	65.20	-3	1,264	-0.24%
2019/02/19	2	66.15	2	66.10	65.80	0	1,262	0.00%
2019/02/18	1	64.00	0	0.00	63.90	1	1,251	0.08%
2019/02/12	0	0.00	2	63.95	65.00	-2	1,323	-0.15%
2019/02/11	1	63.00	0	0.00	63.10	1	1,329	0.08%
2019/01/30	8	64.78	5	64.00	63.50	3	1,343	0.22%
2019/01/24	0	0.00	1	61.80	62.10	-1	1,387	-0.07%
2019/01/22	1	60.60	0	0.00	60.50	1	1,458	0.07%
2019/01/18	0	0.00	1	62.40	61.50	-1	1,494	-0.07%
2019/01/17	1	61.40	0	0.00	61.30	1	1,512	0.07%
2019/01/09	2	61.25	1	61.20	61.10	1	1,532	0.07%
2019/01/07	0	0.00	2	58.35	58.10	-2	1,529	-0.13%
2018/12/28	0	0.00	2	60.65	59.60	-2	1,580	-0.13%
2018/12/25	2	60.90	3	60.50	61.00	-1	1,603	-0.06%
2018/12/22	2	63.20	0	0.00	62.70	2	1,606	0.12%
2018/12/20	1	62.50	12	64.88	62.70	-11	1,599	-0.69%
2018/12/19	13	67.02	2	66.35	66.30	11	1,585	0.69%
2018/12/18	5	67.80	3	69.33	67.80	2	1,571	0.13%
2018/12/17	0	0.00	11	68.65	67.70	-11	1,544	-0.71%
2018/12/14	3	67.80	3	68.80	66.70	0	1,529	0.00%
2018/12/13	5	65.14	16	67.19	67.40	-11	1,498	-0.73%
2018/12/12	3	65.40	6	65.52	65.10	-3	1,496	-0.20%
2018/12/11	0	0.00	1	62.00	61.90	-1	1,485	-0.07%
2018/12/06	15	62.87	0	0.00	62.30	15	1,487	1.01%
2018/12/05	7	66.06	2	66.70	66.30	5	1,476	0.34%
2018/12/04	21	68.77	6	70.58	68.40	15	1,483	1.01%
2018/12/03	0	0.00	9	66.33	67.00	-9	1,432	-0.63%
2018/11/30	3	65.20	0	0.00	63.60	3	1,406	0.21%
2018/11/29	19	66.55	16	67.17	64.50	3	1,378	0.22%
2018/11/28	2	64.00	0	0.00	64.00	2	1,340	0.15%
2018/11/27	2	64.10	1	64.00	64.10	1	1,339	0.07%
2018/11/26	12	64.11	8	65.15	63.80	4	1,333	0.30%
2018/11/23	6	63.55	14	63.37	62.60	-8	1,320	-0.61%
2018/11/22	11	63.36	1	61.40	62.00	10	1,301	0.77%
2018/11/21	10	61.90	15	62.84	62.60	-5	1,290	-0.39%
2018/11/20	1	58.30	22	58.15	61.70	-21	1,185	-1.77%
2018/11/19	2	56.15	0	0.00	56.10	2	1,152	0.17%
2018/11/16	10	55.70	0	0.00	55.20	10	1,164	0.86%
2018/11/15	0	0.00	2	55.80	55.40	-2	1,172	-0.17%
2018/11/14	2	57.15	0	0.00	56.00	2	1,181	0.17%
2018/11/13	1	57.20	0	0.00	57.60	1	1,223	0.08%
2018/11/12	3	57.20	0	0.00	56.20	3	1,220	0.25%
2018/11/09	5	56.56	0	0.00	57.60	5	1,239	0.40%
2018/11/07	6	64.12	1	63.90	64.40	5	1,192	0.42%
2018/11/06	3	63.33	2	61.60	61.50	1	1,203	0.08%
2018/11/05	3	64.60	4	64.70	64.80	-1	1,232	-0.08%
2018/11/02	2	63.35	1	64.40	63.20	1	1,257	0.08%
2018/11/01	3	62.40	1	63.00	63.10	2	1,269	0.16%
2018/10/30	1	55.80	6	56.67	58.60	-5	1,271	-0.39%
2018/10/26	1	59.80	1	60.80	56.00	0	1,339	0.00%
2018/10/25	3	60.43	5	62.30	60.70	-2	1,411	-0.14%
2018/10/23	5	64.54	0	0.00	64.20	5	1,421	0.35%
2018/10/22	1	66.60	0	0.00	66.00	1	1,429	0.07%
2018/10/19	1	65.30	0	0.00	65.50	1	1,463	0.07%
2018/10/18	3	67.67	2	68.65	67.30	1	1,473	0.07%
2018/10/16	0	0.00	1	66.70	65.90	-1	1,473	-0.07%
2018/10/15	1	65.20	1	66.60	65.20	0	1,489	0.00%
2018/10/12	0	0.00	1	64.90	64.70	-1	1,520	-0.07%
2018/10/11	3	65.00	1	64.00	64.00	2	1,599	0.13%
2018/10/09	3	70.80	1	69.90	71.10	2	1,621	0.12%
2018/10/08	1	74.00	1	74.80	74.90	0	1,605	0.00%
2018/10/05	5	76.66	2	77.25	76.60	3	1,599	0.19%
2018/10/04	2	81.10	2	82.45	80.50	0	1,586	0.00%
2018/10/03	1	80.80	0	0.00	80.00	1	1,581	0.06%
2018/10/02	1	83.10	1	84.50	83.10	0	1,580	0.00%
2018/10/01	0	0.00	1	82.30	83.00	-1	1,586	-0.06%
2018/09/28	0	0.00	1	80.00	80.10	-1	1,588	-0.06%
2018/09/27	2	81.40	1	82.60	81.30	1	1,591	0.06%
2018/09/25	0	0.00	7	82.19	82.00	-7	1,597	-0.44%
2018/09/21	2	78.60	1	79.30	79.80	1	1,606	0.06%
2018/09/20	2	79.65	0	0.00	78.60	2	1,628	0.12%
2018/09/19	2	82.60	0	0.00	82.00	2	1,617	0.12%
2018/09/18	3	84.17	4	87.85	81.70	-1	1,614	-0.06%
2018/09/17	2	82.50	0	0.00	83.30	2	1,589	0.13%
2018/09/14	0	0.00	6	82.32	83.00	-6	1,587	-0.38%
2018/09/13	3	78.87	0	0.00	79.20	3	1,584	0.19%
2018/09/12	0	0.00	1	77.80	77.90	-1	1,582	-0.06%
2018/09/10	11	79.60	0	0.00	77.80	11	1,580	0.70%
2018/09/07	1	85.00	0	0.00	85.50	1	1,564	0.06%
2018/09/05	0	0.00	5	89.00	87.70	-5	1,582	-0.32%
2018/09/04	0	0.00	1	87.60	87.60	-1	1,594	-0.06%
2018/09/03	3	88.67	0	0.00	86.20	3	1,611	0.19%
2018/08/31	1	90.50	0	0.00	90.50	1	1,733	0.06%
2018/08/30	0	0.00	1	91.90	90.80	-1	1,770	-0.06%
2018/08/29	9	89.43	10	89.44	90.20	-1	1,771	-0.06%
2018/08/28	4	86.80	0	0.00	87.10	4	1,753	0.23%
2018/08/27	0	0.00	7	87.50	87.90	-7	1,754	-0.40%
2018/08/24	12	84.73	0	0.00	84.50	12	1,738	0.69%
2018/08/23	4	90.25	6	90.70	90.40	-2	1,705	-0.12%
2018/08/22	3	91.00	19	91.79	90.80	-16	1,692	-0.95%
2018/08/20	7	91.69	12	93.49	90.40	-5	1,690	-0.30%
2018/08/17	1	100.00	0	0.00	98.80	1	1,644	0.06%
2018/08/15	6	106.75	0	0.00	105.50	6	1,649	0.36%
2018/08/14	0	0.00	1	110.00	109.50	-1	1,657	-0.06%
2018/08/13	10	110.00	3	110.67	108.50	7	1,696	0.41%
2018/08/10	5	109.80	4	113.50	115.00	1	1,680	0.06%
2018/08/09	7	112.21	2	110.50	110.00	5	1,656	0.30%
2018/08/08	2	121.75	5	117.60	117.00	-3	1,647	-0.18%
2018/08/07	6	120.50	1	121.00	121.00	5	1,660	0.30%
2018/08/06	3	122.17	15	122.73	122.00	-12	1,660	-0.72%
2018/08/03	0	0.00	5	120.00	118.00	-5	1,642	-0.30%
2018/08/02	1	117.50	3	117.50	120.50	-2	1,619	-0.12%
2018/08/01	24	119.54	14	119.21	117.50	10	1,576	0.63%
2018/07/31	1	114.00	2	113.25	114.00	-1	1,506	-0.07%
2018/07/30	1	112.00	1	113.50	110.00	0	1,495	0.00%
2018/07/27	1	112.50	0	0.00	112.50	1	1,494	0.07%
2018/07/26	6	115.00	2	114.00	112.00	4	1,494	0.27%
2018/07/20	2	111.25	20	109.53	110.50	-18	1,435	-1.25%
2018/07/19	5	111.50	2	110.00	109.50	3	1,416	0.21%
2018/07/18	12	110.17	0	0.00	114.00	12	1,387	0.86%
2018/07/13	9	102.61	1	102.50	102.50	8	1,250	0.64%
2018/07/12	1	101.50	0	0.00	103.00	1	1,250	0.08%
2018/07/11	0	0.00	1	103.00	100.50	-1	1,250	-0.08%
2018/07/09	21	106.24	23	103.00	100.00	-2	1,251	-0.16%
2018/07/06	0	0.00	8	96.25	98.20	-8	1,235	-0.65%
2018/07/05	6	99.10	0	0.00	97.00	6	1,231	0.49%
2018/07/02	18	104.22	0	0.00	102.50	18	1,244	1.45%
2018/06/29	17	102.21	5	103.50	106.00	12	1,228	0.98%
2018/06/28	1	96.20	1	96.30	96.70	0	1,199	0.00%
2018/06/26	0	0.00	1	96.80	97.20	-1	1,233	-0.08%
2018/06/22	1	99.50	2	100.50	99.50	-1	1,232	-0.08%
2018/06/21	1	103.00	0	0.00	102.00	1	1,230	0.08%
2018/06/20	2	106.00	0	0.00	103.00	2	1,240	0.16%
2018/06/19	7	108.14	1	109.00	107.00	6	1,242	0.48%
2018/06/15	0	0.00	6	109.58	111.00	-6	1,274	-0.47%
2018/06/14	15	110.03	0	0.00	107.00	15	1,324	1.13%
2018/06/13	4	112.50	2	114.00	112.00	2	1,311	0.15%
2018/06/12	2	113.50	4	113.75	112.00	-2	1,294	-0.15%
2018/06/11	10	112.95	0	0.00	113.00	10	1,281	0.78%
2018/06/08	31	121.97	10	119.45	116.00	21	1,269	1.65%
2018/06/07	3	114.00	5	115.60	118.00	-2	1,172	-0.17%
2018/06/06	1	107.50	2	107.00	107.50	-1	1,141	-0.09%
2018/06/05	2	105.50	7	104.93	104.50	-5	1,144	-0.44%
2018/06/01	4	103.00	0	0.00	103.00	4	1,153	0.35%
2018/05/31	0	0.00	1	103.00	102.00	-1	1,156	-0.09%
2018/05/30	20	103.75	0	0.00	103.50	20	1,150	1.74%
2018/05/29	5	106.10	1	107.00	105.50	4	1,145	0.35%
2018/05/28	0	0.00	1	105.00	104.00	-1	1,131	-0.09%
2018/05/25	1	103.00	1	103.00	103.00	0	1,135	0.00%
2018/05/24	2	105.75	1	105.00	105.00	1	1,132	0.09%
2018/05/23	1	105.00	1	103.00	103.50	0	1,123	0.00%
2018/05/22	17	102.85	5	102.00	102.50	12	1,137	1.05%
2018/05/21	2	100.25	14	102.01	103.00	-12	1,133	-1.06%
2018/05/17	2	95.50	2	95.00	93.50	0	1,111	0.00%
2018/05/16	8	94.85	2	93.25	93.10	6	1,102	0.54%
2018/05/15	22	99.17	2	97.05	95.80	20	1,090	1.83%
2018/05/14	2	102.75	0	0.00	102.00	2	1,089	0.18%
2018/05/11	0	0.00	1	107.00	107.00	-1	1,081	-0.09%
2018/05/10	2	105.75	6	108.50	108.50	-4	1,064	-0.38%
2018/05/09	3	104.83	2	104.00	102.50	1	1,045	0.10%
2018/05/08	1	106.00	0	0.00	105.50	1	1,058	0.09%
2018/05/03	4	104.50	1	104.50	103.50	3	1,031	0.29%
2018/05/02	1	109.00	0	0.00	108.00	1	1,022	0.10%
2018/04/27	1	108.50	0	0.00	108.00	1	1,044	0.10%
2018/04/24	0	0.00	1	116.50	116.50	-1	1,052	-0.10%
2018/04/23	0	0.00	2	123.50	123.00	-2	1,049	-0.19%
2018/04/12	0	0.00	1	130.50	131.50	-1	1,166	-0.09%
2018/04/11	2	132.00	0	0.00	130.00	2	1,259	0.16%
2018/04/03	0	0.00	1	125.00	125.00	-1	1,266	-0.08%
2018/03/31	0	0.00	3	128.50	128.50	-3	1,374	-0.22%
2018/03/30	0	0.00	1	129.00	129.50	-1	1,404	-0.07%
2018/03/29	0	0.00	1	127.50	124.50	-1	1,412	-0.07%
2018/03/26	1	132.00	2	132.00	132.00	-1	1,451	-0.07%
2018/03/23	3	129.17	1	127.50	131.00	2	1,467	0.14%
2018/03/22	0	0.00	5	132.40	132.00	-5	1,471	-0.34%
2018/03/21	7	133.93	2	135.50	134.00	5	1,490	0.34%
2018/03/20	0	0.00	3	137.00	138.50	-3	1,484	-0.20%
2018/03/13	2	149.50	2	150.00	149.50	0	1,720	0.00%
2018/03/09	0	0.00	9	144.06	144.00	-9	1,718	-0.52%
2018/03/08	1	147.50	0	0.00	148.50	1	1,715	0.06%
2018/03/07	0	0.00	2	149.00	147.50	-2	1,715	-0.12%
2018/03/06	6	145.75	0	0.00	144.50	6	1,725	0.35%
2018/03/02	1	146.50	0	0.00	145.50	1	1,775	0.06%
2018/02/27	1	150.00	2	148.50	147.50	-1	1,851	-0.05%
2018/02/26	1	149.50	3	149.00	147.50	-2	1,911	-0.10%
2018/02/23	1	148.50	1	150.00	147.50	0	1,943	0.00%
2018/02/22	2	151.00	3	150.00	148.00	-1	1,955	-0.05%
2018/02/21	10	141.50	1	141.00	146.50	9	1,957	0.46%
2018/02/09	5	131.40	6	130.17	133.00	-1	1,985	-0.05%
2018/02/08	2	144.25	4	140.50	139.50	-2	2,018	-0.10%
2018/02/07	4	146.00	0	0.00	142.00	4	2,077	0.19%
2018/02/06	2	141.50	1	138.00	140.00	1	2,112	0.05%
2018/02/05	3	149.17	0	0.00	152.50	3	2,139	0.14%
2018/02/02	1	157.00	1	157.00	156.50	0	2,240	0.00%
2018/01/31	2	159.50	3	159.50	158.00	-1	2,361	-0.04%
2018/01/30	0	0.00	11	160.09	157.50	-11	2,366	-0.46%
2018/01/19	0	0.00	1	166.00	165.00	-1	2,471	-0.04%
2018/01/17	0	0.00	1	162.50	162.50	-1	2,518	-0.04%
2018/01/16	0	0.00	1	161.50	162.00	-1	2,547	-0.04%
2018/01/15	4	166.63	0	0.00	165.00	4	2,561	0.16%
2018/01/11	0	0.00	2	161.00	160.00	-2	2,579	-0.08%
2018/01/10	4	166.00	5	164.90	164.50	-1	2,604	-0.04%
2018/01/09	3	174.00	1	171.50	168.00	2	2,679	0.07%
2018/01/08	1	175.50	3	174.50	173.00	-2	2,673	-0.07%
2018/01/05	9	178.33	6	176.75	178.50	3	2,657	0.11%
2018/01/04	2	172.25	2	174.00	171.50	0	2,628	0.00%
2018/01/03	2	173.50	0	0.00	174.00	2	2,700	0.07%
2018/01/02	1	175.00	0	0.00	172.50	1	2,810	0.04%