同致 (3552)-元大-內湖券商分點個股進出

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

同致

(3552)

可現股當沖

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

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	107.50	0	106.50	107.00	1	1,072	0.09%
2024/11/21	0	105.40	0	106.00	107.50	0	1,034	0.00%
2024/11/20	6	106.25	9	106.00	105.50	-3	991	-0.30%
2024/11/19	6	101.60	2.2	103.00	103.00	3.8	855	0.45%
2024/11/18	0	94.41	0	0.00	93.70	0	821	0.00%
2024/11/15	0	98.50	0	0.00	98.70	0	813	0.00%
2024/11/13	0	0.00	0.1	100.50	98.50	-0.1	786	-0.01%
2024/11/12	1.1	105.96	2	102.75	100.50	-1	768	-0.13%
2024/11/11	5	104.50	6	105.42	103.50	-1	733	-0.13%
2024/11/08	2.3	102.14	2	102.50	101.00	0.3	687	0.04%
2024/11/07	6	105.08	3.2	105.82	103.50	2.8	651	0.44%
2024/11/06	0	0.00	0.2	101.50	101.50	-0.2	526	-0.03%
2024/11/05	0	0.00	0	92.80	92.40	0	506	0.00%
2024/11/04	0.1	91.52	1	91.20	90.10	-0.9	488	-0.19%
2024/11/01	1.2	96.93	1	95.90	95.90	0.2	472	0.03%
2024/10/30	0.1	100.25	3	101.33	99.70	-2.9	454	-0.65%
2024/10/29	4	98.16	2	100.11	103.00	2	413	0.48%
2024/10/28	4	96.23	5	98.03	99.20	-1	300	-0.34%
2024/10/25	0	0.00	0	90.20	90.20	0	178	-0.01%
2024/10/18	1	81.70	0	0.00	81.60	1	182	0.55%
2024/10/15	0	85.20	0	0.00	84.20	0	190	0.00%
2024/10/04	0	0.00	0.5	86.45	86.00	-0.5	206	-0.24%
2024/10/01	1	87.60	0	0.00	87.50	1	209	0.48%
2024/09/25	0	86.30	0	0.00	85.90	0	215	0.00%
2024/09/24	0	0.00	0	85.20	84.70	0	216	0.00%
2024/09/19	0	0.00	0	82.30	83.80	0	224	0.00%
2024/09/13	0	0.00	0	82.30	83.40	0	227	0.00%
2024/09/05	0	85.30	0	0.00	83.30	0	243	0.01%
2024/08/27	0	0.00	0	84.90	85.40	0	289	0.00%
2024/08/22	0	0.00	0	86.40	85.00	0	332	0.00%
2024/08/21	0	0.00	0	85.30	84.00	0	334	0.00%
2024/08/19	0.1	84.10	0	0.00	83.60	0.1	335	0.01%
2024/08/16	0	93.30	0	0.00	92.70	0	333	0.00%
2024/08/05	0.1	84.10	0	0.00	83.80	0.1	335	0.01%
2024/08/01	0	0.00	1	97.00	96.90	-1	332	-0.30%
2024/07/31	1	94.30	0	0.00	94.10	1	335	0.30%
2024/07/23	0	104.00	0	0.00	104.00	0	370	0.00%
2024/07/22	0.1	105.50	0	0.00	103.00	0.1	370	0.03%
2024/07/17	0	0.00	0	113.00	112.00	0	364	0.00%
2024/07/16	1	112.50	0	0.00	112.50	1	363	0.27%
2024/07/15	0	111.50	0	0.00	110.50	0	361	0.00%
2024/07/12	0	0.00	4	110.38	111.50	-4	356	-1.12%
2024/07/08	0	110.00	0.1	109.50	109.00	-0.1	370	-0.03%
2024/07/05	0	0.00	3	108.50	110.50	-3	368	-0.81%
2024/07/04	0	0.00	1	109.00	108.50	-1	367	-0.27%
2024/07/02	1.1	103.59	1	104.00	103.50	0.1	367	0.03%
2024/06/26	2	106.50	0	0.00	106.50	2	363	0.55%
2024/06/25	1	105.50	0	0.00	106.00	1	365	0.27%
2024/06/24	1	108.50	0	0.00	108.00	1	360	0.28%
2024/06/21	1	110.00	0	0.00	109.50	1	364	0.27%
2024/06/20	2	110.00	0	0.00	109.50	2	363	0.55%
2024/06/19	1	108.50	3	108.50	108.00	-2	363	-0.55%
2024/06/14	1	108.50	1	109.00	109.00	0	362	0.00%
2024/06/11	0.1	111.00	0	0.00	109.50	0.1	372	0.01%
2024/06/07	0	0.00	0	112.50	111.50	0	371	0.00%
2024/06/05	0	0.00	0.1	114.50	113.00	-0.1	367	-0.02%
2024/06/04	1	114.00	1	115.00	114.50	0	370	0.00%
2024/05/31	2	115.50	0	0.00	114.50	2	365	0.55%
2024/05/29	4	117.63	8	118.00	117.00	-4	314	-1.27%
2024/05/28	0	113.00	0	0.00	112.50	0	294	0.00%
2024/05/24	0	0.00	1	112.00	112.50	-1	285	-0.35%
2024/05/23	0	0.00	1	109.50	109.50	-1	283	-0.35%
2024/05/22	0	111.00	2	111.00	110.00	-2	284	-0.70%
2024/05/21	0.1	109.50	0	0.00	109.50	0.1	283	0.02%
2024/05/16	0	0.00	10	110.50	111.00	-10	283	-3.52%
2024/05/15	0	0.00	2	109.50	111.00	-2	285	-0.70%
2024/05/13	0	0.00	1	110.50	110.50	-1	286	-0.35%
2024/05/07	1	112.00	0	0.00	112.50	1	282	0.35%
2024/05/06	3	116.50	0	0.00	114.00	3	280	1.07%
2024/05/03	2	116.00	0	114.00	116.50	2	275	0.72%
2024/04/30	6	113.00	1	114.00	113.50	5	261	1.92%
2024/04/26	1	104.00	0	104.00	104.50	1	228	0.43%
2024/04/24	0	106.50	1	106.00	106.00	-1	229	-0.43%
2024/04/22	1	102.01	0	0.00	102.00	1	234	0.43%
2024/04/18	0	106.50	0	0.00	107.00	0	228	0.00%
2024/04/15	1	108.50	0	0.00	109.00	1	222	0.45%
2024/04/12	3	113.17	0	0.00	112.50	3	217	1.38%
2024/04/11	0	116.00	0	0.00	115.50	0	209	0.00%
2024/04/10	0	117.50	0	0.00	116.50	0	213	0.00%
2024/04/08	0	117.00	1	116.50	116.50	-1	210	-0.47%
2024/03/29	0	0.00	1	120.01	120.50	-1	208	-0.48%
2024/03/27	0	120.50	0	0.00	121.00	0	206	0.01%
2024/03/25	0	123.00	0	0.00	122.50	0	205	0.00%
2024/03/21	0	122.00	0	0.00	121.50	0	213	0.01%
2024/03/20	0	121.00	0	0.00	120.50	0	216	0.01%
2024/03/19	0	0.00	0	120.50	120.00	0	220	0.00%
2024/03/15	0	120.00	0	0.00	118.50	0	221	0.00%
2024/03/14	0	121.00	0	0.00	119.50	0	219	0.01%
2024/03/12	2	126.00	0	127.00	126.00	2	221	0.90%
2024/03/11	0	126.00	0	0.00	125.50	0	223	0.00%
2024/03/07	1	128.50	3	127.50	128.00	-2	230	-0.87%
2024/03/04	2	131.50	0	0.00	130.00	2	303	0.66%
2024/02/20	0	0.00	0	133.50	133.00	0	341	0.00%
2024/02/19	0	135.00	0	0.00	134.00	0	339	0.00%
2024/02/16	0	132.50	0	0.00	133.50	0	341	0.00%
2024/02/05	0	0.00	1	127.50	127.50	-1	343	-0.29%
2024/02/01	3	129.50	0	0.00	129.50	3	347	0.86%
2024/01/30	0	0.00	0.1	132.00	131.00	-0.1	351	-0.03%
2024/01/29	0	132.50	0	0.00	133.00	0	356	0.00%
2024/01/26	0	0.00	1	130.50	130.50	-1	363	-0.28%
2024/01/18	0	130.00	0	0.00	131.50	0	375	0.00%
2024/01/16	0	0.00	0	134.00	133.00	0	371	0.00%
2024/01/05	0	0.00	4.2	139.50	138.50	-4.2	402	-1.04%
2023/12/29	0	0.00	2	144.50	145.50	-2	440	-0.45%
2023/12/22	0	0.00	2	144.00	144.50	-2	442	-0.45%
2023/12/21	5	143.50	0	0.00	143.50	5	442	1.13%
2023/12/15	2	147.50	1	148.50	147.50	1	438	0.23%
2023/12/14	1	146.00	2	146.00	145.50	-1	434	-0.23%
2023/12/12	0	0.00	0.2	146.50	147.00	-0.2	431	-0.03%
2023/12/08	0	0.00	2	153.00	147.00	-2	441	-0.45%
2023/12/04	0	0.00	1	150.00	149.00	-1	481	-0.21%
2023/12/01	5	152.00	0	0.00	151.50	5	472	1.06%
2023/11/30	0	0.00	1	149.50	150.00	-1	428	-0.23%
2023/11/27	0.1	144.50	1	144.50	142.00	-0.9	397	-0.23%
2023/11/22	0.3	142.51	0	0.00	143.50	0.3	382	0.08%
2023/11/21	2	143.00	0	0.00	141.50	2	377	0.53%
2023/11/20	0.3	142.17	0	0.00	142.50	0.3	371	0.08%
2023/11/15	1	137.00	0	0.00	137.50	1	361	0.28%
2023/11/10	1	140.50	1	142.00	141.00	0	352	0.00%
2023/11/08	0	0.00	0	140.50	140.50	0	360	-0.01%
2023/11/03	0	139.50	0	0.00	139.00	0	365	0.00%
2023/10/30	1	135.50	1	136.00	136.00	0	362	0.00%
2023/10/26	1	136.50	1	135.00	134.50	0	366	0.00%
2023/10/18	1	142.50	1	139.00	139.00	0	378	0.00%
2023/10/11	0	0.00	3	140.50	139.00	-3	362	-0.83%
2023/10/02	0	136.50	0	0.00	135.50	0	367	0.00%
2023/09/26	0	0.00	1	131.00	131.00	-1	372	-0.27%
2023/09/22	0	0.00	1	131.50	132.50	-1	378	-0.26%
2023/09/19	0.2	136.00	0	0.00	135.00	0.2	382	0.05%
2023/09/14	0	138.50	0	0.00	137.50	0	404	0.00%
2023/09/12	1	142.50	1	139.50	140.00	0	401	0.00%
2023/09/11	1.2	142.07	1.2	142.50	139.00	-0.1	393	-0.01%
2023/09/08	0	139.43	2	139.99	140.00	-2	392	-0.51%
2023/08/29	0	0.00	0.3	125.50	127.50	-0.3	437	-0.07%
2023/08/25	0	0.00	1	125.00	124.50	-1	459	-0.22%
2023/08/23	0	0.00	2	126.50	127.00	-2	488	-0.41%
2023/08/18	0.2	126.50	0	0.00	126.00	0.2	498	0.04%
2023/08/15	3	123.50	0	0.00	124.00	3	514	0.58%
2023/08/14	0	120.25	0	0.00	120.00	0	517	0.00%
2023/08/09	1	134.00	0	0.00	135.00	1	517	0.19%
2023/08/07	1	135.00	0	0.00	134.50	1	518	0.19%
2023/07/31	6	138.92	0	0.00	138.00	6	520	1.15%
2023/07/25	1	137.50	0	0.00	137.00	1	534	0.19%
2023/07/24	0	0.00	1	133.50	133.00	-1	533	-0.19%
2023/07/21	0	138.00	0	0.00	136.00	0	531	0.01%
2023/07/18	2	146.50	0	0.00	141.00	2	547	0.37%
2023/07/14	1	148.00	1	148.00	148.00	0	573	0.00%
2023/07/05	0	0.00	1	148.50	147.50	-1	599	-0.17%
2023/07/04	0	0.00	2	148.75	148.00	-2	606	-0.33%
2023/07/03	0	0.00	1	148.00	147.50	-1	616	-0.16%
2023/06/30	1	146.00	0	0.00	145.50	1	621	0.16%
2023/06/28	0	0.00	1	146.00	144.00	-1	667	-0.15%
2023/06/27	0	0.00	4	146.00	144.00	-4	719	-0.56%
2023/06/21	0	0.00	1	151.50	151.00	-1	879	-0.11%
2023/06/19	2	149.25	1	151.00	149.00	1	890	0.11%
2023/06/15	0	0.00	0.1	152.50	151.50	-0.1	901	-0.01%
2023/06/14	1	155.50	0	0.00	154.00	1	905	0.11%
2023/06/13	1	155.50	0	0.00	156.00	1	914	0.11%
2023/06/12	0	0.00	1	155.50	154.50	-1	946	-0.11%
2023/06/09	0	0.00	1	153.00	153.00	-1	947	-0.11%
2023/06/08	2	152.75	0	0.00	151.50	2	971	0.21%
2023/06/07	0	0.00	0.1	152.00	152.00	-0.1	995	-0.01%
2023/06/06	1	153.00	0	0.00	151.50	1	1,030	0.10%
2023/06/02	5	154.30	4	155.00	154.50	1	1,292	0.08%
2023/06/01	1.1	154.05	0	0.00	153.50	1.1	1,288	0.09%
2023/05/31	1	152.50	0	0.00	153.50	1	1,276	0.08%
2023/05/30	0	0.00	0.1	153.20	151.50	-0.1	1,270	-0.01%
2023/05/29	0	0.00	1	148.50	148.50	-1	1,246	-0.08%
2023/05/26	0	0.00	0	146.50	146.50	0	1,251	0.00%
2023/05/23	0	0.00	1	150.50	148.50	-1	1,276	-0.08%
2023/05/22	0	0.00	2	147.50	147.00	-2	1,296	-0.15%
2023/05/18	0	0.00	1.1	148.39	146.50	-1.1	1,367	-0.08%
2023/05/17	0	0.00	0.4	146.75	148.00	-0.4	1,383	-0.03%
2023/05/16	1	144.00	0	0.00	144.50	1	1,387	0.07%
2023/05/12	0	142.00	0	0.00	143.50	0	1,423	0.00%
2023/05/05	1	144.00	2	144.25	144.00	-1	1,537	-0.07%
2023/05/04	1	143.50	0	0.00	143.00	1	1,556	0.06%
2023/05/02	0	0.00	1	141.50	141.50	-1	1,593	-0.06%
2023/04/27	0.2	142.00	0	0.00	141.00	0.2	1,609	0.01%
2023/04/25	0.3	141.21	0	0.00	140.50	0.3	1,615	0.02%
2023/04/24	0.1	143.28	0	0.00	143.00	0.1	1,616	0.00%
2023/04/20	0	151.00	9	153.17	150.00	-9	1,617	-0.55%
2023/04/13	0	0.00	2	154.50	154.00	-2	1,649	-0.12%
2023/04/12	5	153.20	0	0.00	153.00	5	1,636	0.31%
2023/03/30	3	153.67	0	0.00	151.00	3	1,647	0.18%
2023/03/29	3	153.83	1	154.50	154.50	2	1,629	0.12%
2023/03/28	2	154.00	1	153.50	153.50	1	1,639	0.06%
2023/03/27	6	156.25	2	157.00	157.00	4	1,601	0.25%
2023/03/24	0	0.00	4	166.37	165.50	-4	1,512	-0.27%
2023/03/22	1	164.50	1	163.00	162.00	0	1,487	0.00%
2023/03/21	1	161.50	0.1	161.81	162.00	0.9	1,512	0.06%
2023/03/20	0	0.00	1	159.00	159.50	-1	1,563	-0.06%
2023/03/16	2	155.50	0	0.00	155.50	2	1,576	0.13%
2023/03/15	0	0.00	1	163.49	161.50	-1	1,572	-0.06%
2023/03/14	3.1	158.35	1	157.50	157.00	2.1	1,549	0.13%
2023/03/13	1	160.00	2	160.50	160.00	-1	1,549	-0.06%
2023/03/10	6	164.50	1.3	165.00	164.00	4.7	1,605	0.29%
2023/03/09	5	164.30	4.3	165.44	166.00	0.7	1,608	0.05%
2023/03/08	7	165.43	7	166.72	166.00	0	1,586	0.00%
2023/03/07	6	164.33	6.2	164.84	163.50	-0.2	1,498	-0.01%
2023/03/01	1	151.50	0	0.00	151.00	1	1,416	0.07%
2023/02/22	2.2	153.69	0	0.00	152.00	2.2	1,495	0.15%
2023/02/21	0	0.00	1	159.50	158.00	-1	1,546	-0.06%
2023/02/20	0	0.00	5	161.00	159.00	-5	1,581	-0.32%
2023/02/17	13	159.92	15	160.03	157.50	-2	1,639	-0.12%
2023/02/16	0	0.00	1	155.03	156.00	-1	1,682	-0.06%
2023/02/14	2	153.25	0	0.00	152.50	2	1,706	0.12%
2023/02/13	1.3	154.83	0	0.00	154.50	1.3	1,714	0.07%
2023/02/10	2	156.98	1	155.00	154.50	1	1,730	0.06%
2023/02/09	2	158.75	4.1	158.47	156.50	-2.1	1,723	-0.12%
2023/02/08	1	153.50	0	0.00	151.50	1	1,676	0.06%
2023/02/07	0	150.50	0	0.00	151.50	0	1,693	0.00%
2023/02/06	0.1	151.00	1	153.04	150.00	-0.9	1,721	-0.05%
2023/02/03	1.2	154.81	0.1	153.10	152.50	1.2	1,747	0.07%
2023/02/02	5	150.70	0	0.00	151.50	5	1,741	0.29%
2023/02/01	1	148.00	1	150.50	151.00	0	1,745	0.00%
2023/01/31	0	0.00	3	146.33	148.00	-3	1,752	-0.17%
2023/01/30	0	144.00	0	0.00	143.50	0	1,766	0.00%
2023/01/11	0	0.00	3	141.50	140.00	-3	1,915	-0.16%
2023/01/10	1	144.50	0	143.50	143.00	1	1,950	0.05%
2023/01/09	5	142.00	2	142.50	143.00	3	2,006	0.15%
2023/01/06	5	143.00	5	144.00	144.50	0	2,048	0.00%
2023/01/05	2	140.50	1	142.00	142.50	1	2,111	0.05%
2023/01/04	1	138.00	1	137.50	138.00	0	2,161	0.00%
2022/12/30	0	0.00	1	137.00	136.00	-1	2,325	-0.04%
2022/12/29	0	137.00	0	0.00	135.50	0	2,470	0.00%
2022/12/26	0	0.00	1	138.50	137.00	-1	2,759	-0.04%
2022/12/20	2	140.01	0	0.00	140.50	2	2,996	0.07%
2022/12/19	1	150.00	3	149.17	149.00	-2	3,031	-0.07%
2022/12/16	1.1	152.86	4	155.38	153.00	-2.9	3,077	-0.09%
2022/12/15	1	158.50	0	0.00	156.50	1	3,133	0.03%
2022/12/13	5	154.40	6.1	156.15	154.00	-1.1	3,293	-0.03%
2022/12/12	3	153.56	5.1	159.09	157.00	-2	3,293	-0.06%
2022/12/09	1.1	149.59	0.1	152.50	150.00	1.1	3,340	0.03%
2022/12/07	1.1	156.16	1	153.00	150.00	0.1	3,515	0.00%
2022/12/06	1.2	155.26	0	0.00	154.50	1.2	3,602	0.03%
2022/12/05	2.1	160.24	0	0.00	159.50	2.1	3,688	0.06%
2022/12/02	9	161.33	5.1	160.52	159.50	3.9	3,877	0.10%
2022/11/30	4	153.50	6	153.92	154.00	-2	3,954	-0.05%
2022/11/29	2	152.75	2.1	153.55	152.50	-0.1	3,996	0.00%
2022/11/28	1	153.00	7	154.21	155.00	-6	4,072	-0.15%
2022/11/25	2	153.50	3.2	150.20	150.00	-1.2	4,131	-0.03%
2022/11/24	1.1	153.05	1	153.50	153.00	0.1	4,230	0.00%
2022/11/23	1	151.50	6	151.50	150.50	-5	4,329	-0.12%
2022/11/21	0.2	152.00	0	0.00	152.00	0.2	4,507	0.00%
2022/11/18	1	151.00	0	155.50	151.00	1	4,598	0.02%
2022/11/17	6.1	153.50	2.2	152.98	153.50	3.9	4,848	0.08%
2022/11/16	0.1	147.00	0.1	150.47	151.50	0	4,930	0.00%
2022/11/15	7.1	153.75	2	150.26	150.00	5.1	4,906	0.10%
2022/11/14	5	149.00	4	150.87	151.50	1	4,863	0.02%
2022/11/11	0	144.00	5	140.60	139.00	-5	4,781	-0.10%
2022/11/10	1	142.00	11	139.45	139.00	-10	4,758	-0.21%
2022/11/09	1	144.00	1	142.50	142.00	0	4,781	0.00%
2022/11/08	0	0.00	0	141.00	141.50	0	4,810	0.00%
2022/11/07	1	144.00	2	142.50	144.00	-1	4,790	-0.02%
2022/11/03	1	138.50	0	0.00	142.00	1	4,776	0.02%
2022/11/02	1	139.00	2	139.00	139.50	-1	4,771	-0.02%
2022/11/01	2.2	137.41	1	139.00	140.00	1.2	4,754	0.03%
2022/10/31	1	134.00	4	133.87	134.00	-3	4,739	-0.06%
2022/10/28	3	129.50	3	132.00	128.50	0	4,739	0.00%
2022/10/27	0	0.00	3	134.67	134.00	-3	4,726	-0.06%
2022/10/26	0.1	128.00	0	0.00	128.50	0.1	4,712	0.00%
2022/10/25	5	130.00	0	0.00	129.50	5	4,687	0.11%
2022/10/24	11	135.27	1	136.99	133.00	10	4,679	0.21%
2022/10/21	6	132.00	6	134.42	132.00	0	4,666	0.00%
2022/10/20	1	132.58	1	133.50	135.00	0	4,638	0.00%
2022/10/19	2	142.75	4	141.38	139.00	-2	4,616	-0.04%
2022/10/18	3	142.17	1	140.03	140.00	2	4,607	0.04%
2022/10/17	2	140.23	9	139.95	142.50	-7	4,650	-0.15%
2022/10/14	3.1	149.36	3	151.83	146.50	0.1	4,609	0.00%
2022/10/13	4.1	148.94	4	146.63	144.00	0.1	4,566	0.00%
2022/10/12	5	154.10	3	155.00	156.00	2	4,489	0.04%
2022/10/11	2	151.00	0	0.00	150.00	2	4,437	0.05%
2022/10/07	2.2	161.93	2.1	162.78	159.50	0	4,381	0.00%
2022/10/06	6.1	161.34	0.2	160.89	161.50	5.9	4,321	0.14%
2022/10/05	14.2	169.63	8	169.69	166.00	6.2	4,211	0.15%
2022/10/04	2	174.00	2	175.00	175.50	0	4,065	0.00%
2022/10/03	2	175.24	1	172.00	172.00	1	4,037	0.03%
2022/09/30	1	175.00	2	175.75	178.00	-1	4,049	-0.02%
2022/09/29	1.2	173.30	1.1	175.00	173.00	0.1	4,032	0.00%
2022/09/28	0	0.00	2	170.25	167.00	-2	4,030	-0.05%
2022/09/26	1.1	172.36	0	0.00	165.50	1.1	3,980	0.03%
2022/09/23	10.2	176.66	2	179.99	173.00	8.1	3,975	0.20%
2022/09/22	7	180.35	4	179.63	182.00	3	3,952	0.08%
2022/09/21	4	178.38	3	176.50	180.00	1	3,904	0.03%
2022/09/20	6	176.75	5	176.01	176.00	1	3,879	0.03%
2022/09/19	2	184.74	1	183.00	183.00	1	3,771	0.03%
2022/09/16	2	187.50	3	184.84	185.00	-1	3,758	-0.03%
2022/09/15	6	192.65	8	191.06	186.00	-2	3,683	-0.05%
2022/09/14	2	194.00	1	193.00	195.50	1	3,623	0.03%
2022/09/13	0	193.50	2	194.75	194.50	-2	3,538	-0.06%
2022/09/12	8	188.81	5	189.70	193.00	3	3,503	0.09%
2022/09/08	8	187.19	8	190.50	191.50	0	3,445	0.00%
2022/09/07	2	185.50	4	180.63	186.00	-2	3,295	-0.06%
2022/09/06	1	182.50	3	179.50	181.00	-2	3,199	-0.06%
2022/09/05	0	0.00	4.1	181.51	179.00	-4.1	3,200	-0.13%
2022/09/02	4.1	187.09	0	0.00	185.00	4.1	3,178	0.13%
2022/09/01	1	183.50	8	184.63	186.00	-7	3,121	-0.22%
2022/08/31	10	183.95	4	183.00	182.50	6	3,092	0.19%
2022/08/30	5	180.80	6	179.33	183.50	-1	3,035	-0.03%
2022/08/29	6	173.08	9	171.17	175.00	-3	2,950	-0.10%
2022/08/26	9	177.61	8	174.31	173.00	1	2,935	0.03%
2022/08/25	7	175.29	21.1	177.36	178.00	-14.1	2,909	-0.48%
2022/08/24	27	174.11	21.1	173.07	173.00	5.9	2,939	0.20%
2022/08/23	14	164.50	12	169.83	172.00	2	2,795	0.07%
2022/08/22	3.1	159.67	12	159.50	156.50	-9	2,855	-0.31%
2022/08/19	1	162.00	3.1	163.37	162.00	-2.1	3,201	-0.07%
2022/08/18	2	156.50	0	0.00	159.00	2	3,341	0.06%
2022/08/17	0	0.00	2	157.00	157.00	-2	3,548	-0.06%
2022/08/16	2	161.75	5	159.00	157.00	-3	3,632	-0.08%
2022/08/15	12	161.62	9	157.94	161.50	3	3,782	0.08%
2022/08/12	1	151.00	0	0.00	152.00	1	3,954	0.03%
2022/08/11	0	0.00	52	151.00	150.00	-52	3,964	-1.31%
2022/08/10	55	150.94	1	150.50	150.00	54	3,966	1.36%
2022/08/08	0	0.00	1	146.00	147.50	-1	3,982	-0.03%
2022/08/05	1	143.50	4	146.88	148.50	-3	4,016	-0.07%
2022/08/04	2	139.75	1	139.50	141.00	1	4,011	0.02%
2022/08/03	2	145.75	0	0.00	144.00	2	4,010	0.05%
2022/08/01	3	147.83	5	146.50	149.00	-2	4,049	-0.05%
2022/07/29	0	0.00	1	150.50	150.00	-1	4,059	-0.02%
2022/07/28	1	147.00	3	150.00	147.50	-2	4,087	-0.05%
2022/07/27	6	144.92	11	145.18	149.00	-5	4,109	-0.12%
2022/07/26	1.1	144.09	0	0.00	144.00	1.1	4,140	0.03%
2022/07/25	6	150.58	2	148.75	150.00	4	4,135	0.10%
2022/07/22	1	164.50	0	0.00	154.00	1	4,144	0.02%
2022/07/21	12	156.50	4	155.38	156.50	8	4,101	0.20%
2022/07/20	1	156.00	0	0.00	153.50	1	4,118	0.02%
2022/07/19	1	154.00	0	0.00	152.00	1	4,134	0.02%
2022/07/18	3	153.33	3	153.83	154.00	0	4,194	0.00%
2022/07/15	0	0.00	16	150.47	152.50	-16	4,282	-0.37%
2022/07/14	15	149.63	1	149.00	150.50	14	4,354	0.32%
2022/07/13	2	148.25	1	145.50	145.50	1	4,428	0.02%
2022/07/12	6	147.83	11	146.91	148.00	-5	4,514	-0.11%
2022/07/11	5	148.80	2	148.75	151.00	3	4,637	0.06%
2022/07/08	7	142.00	5	146.70	146.50	2	4,918	0.04%
2022/07/07	2.1	130.18	2	135.00	139.50	0.1	5,160	0.00%
2022/07/06	6.1	134.07	0	0.00	132.50	6.1	5,190	0.12%
2022/07/05	5	146.00	5	143.00	147.00	0	5,209	0.00%
2022/07/04	1	148.00	2	146.00	145.00	-1	5,313	-0.02%
2022/07/01	0	0.00	1	155.00	144.00	-1	5,658	-0.02%
2022/06/30	1	153.02	0	0.00	153.00	1	5,762	0.02%
2022/06/29	4	163.13	0	0.00	164.00	4	5,764	0.07%
2022/06/28	2	168.75	4	169.37	168.50	-2	5,826	-0.03%
2022/06/27	0	0.00	7	164.15	166.50	-7	6,022	-0.12%
2022/06/24	10	159.80	6	160.25	160.00	4	6,028	0.07%
2022/06/23	0	0.00	4	160.00	158.50	-4	6,001	-0.07%
2022/06/22	1	154.00	0.2	152.00	152.00	0.9	5,968	0.01%
2022/06/21	0.2	156.50	0	0.00	157.00	0.2	5,944	0.00%
2022/06/20	4	156.01	0	0.00	151.00	4	5,926	0.07%
2022/06/17	2	164.75	2	163.25	165.00	0	5,855	0.00%
2022/06/16	2	170.00	1	171.50	162.50	1	5,817	0.02%
2022/06/15	4	170.75	1	170.50	169.50	3	5,767	0.05%
2022/06/14	3	169.67	10	168.00	170.50	-7	5,748	-0.12%
2022/06/13	0	0.00	3	170.33	172.50	-3	5,686	-0.05%
2022/06/10	12	175.25	4	174.38	175.00	8	5,661	0.14%
2022/06/09	3	173.00	5	174.90	178.00	-2	5,625	-0.04%
2022/06/08	6	176.00	8	174.63	171.00	-2	5,571	-0.04%
2022/06/07	3	174.00	1	172.97	170.00	2	5,513	0.04%
2022/06/06	12	173.33	3	171.84	172.00	9	5,476	0.16%
2022/06/02	2	179.00	5	177.20	178.00	-3	5,408	-0.06%
2022/06/01	9	183.39	13.2	184.54	179.00	-4.2	5,325	-0.08%
2022/05/31	12	181.46	9.4	181.52	180.50	2.7	5,190	0.05%
2022/05/30	7	186.93	5.4	187.94	188.50	1.7	5,040	0.03%
2022/05/27	22.2	184.78	24	185.88	182.50	-1.8	4,833	-0.04%
2022/05/26	3	176.67	15	176.07	177.50	-12	4,473	-0.27%
2022/05/25	11.3	173.54	14	171.94	173.00	-2.7	4,289	-0.06%
2022/05/24	5	170.79	16	168.69	166.00	-11	4,082	-0.27%
2022/05/23	8	172.00	112	172.17	173.50	-104	3,991	-2.61%	大賣/鉅額交易
2022/05/20	106	169.84	26.1	170.50	171.50	79.9	3,803	2.10%	大買/
2022/05/19	10	156.00	1	150.50	157.00	9	3,584	0.25%
2022/05/18	1	156.00	2	155.00	154.50	-1	3,576	-0.03%
2022/05/17	2	153.50	2	154.75	155.50	0	3,590	0.00%
2022/05/16	1	151.00	2	151.75	151.00	-1	3,697	-0.03%
2022/05/13	3	152.50	5.1	152.12	151.50	-2.1	3,715	-0.06%
2022/05/12	3	146.33	3	146.67	144.00	0	3,668	0.00%
2022/05/11	1	149.00	1.1	150.02	148.00	-0.1	3,651	0.00%
2022/05/10	2	149.00	3	146.83	153.00	-1	3,634	-0.03%
2022/05/09	1	155.88	0.2	149.50	147.50	0.9	3,608	0.02%
2022/05/06	6	158.75	0	0.00	158.00	6	3,586	0.17%
2022/05/05	4	163.00	6	163.26	163.00	-2	3,569	-0.06%
2022/05/04	6	160.17	5	159.70	159.00	1	3,533	0.03%
2022/05/03	4	155.13	3	156.67	158.50	1	3,503	0.03%
2022/04/29	2	155.25	3	155.67	153.00	-1	3,463	-0.03%
2022/04/28	3	156.33	3	153.84	151.00	0	3,456	0.00%
2022/04/27	8	149.05	6	150.84	151.50	2	3,439	0.06%
2022/04/26	3	158.14	1	152.66	150.00	2	3,412	0.06%
2022/04/25	4.1	156.84	1.2	152.63	152.50	3	3,371	0.09%
2022/04/22	5.1	167.20	0	0.00	167.00	5.1	3,336	0.15%
2022/04/21	17	173.56	12	172.42	171.50	5	3,287	0.15%
2022/04/20	6	168.92	9	172.45	174.50	-3	3,184	-0.10%
2022/04/19	9.2	170.85	5.1	168.75	166.00	4.1	3,098	0.13%
2022/04/18	10.1	169.22	12.1	167.76	164.00	-2	3,010	-0.07%
2022/04/15	14.3	171.33	7.4	170.98	176.50	6.9	2,886	0.24%
2022/04/14	9.4	174.83	12.1	173.80	175.50	-2.7	2,730	-0.10%
2022/04/13	11.2	164.73	13	164.62	168.00	-1.8	2,410	-0.08%
2022/04/12	7	156.57	4	160.87	162.00	3	2,101	0.14%
2022/04/11	1	150.00	5	148.00	147.50	-4	1,971	-0.20%
2022/04/08	8	159.44	9	161.61	156.50	-1	1,906	-0.05%
2022/04/07	24	167.19	11	167.05	162.50	13	1,772	0.73%
2022/04/06	6	153.42	5	160.20	165.50	1	1,405	0.07%
2022/04/01	7	149.21	7	148.43	150.50	0	1,255	0.00%
2022/03/31	3	151.00	5	150.70	151.00	-2	1,218	-0.16%
2022/03/30	18	148.53	18.1	149.20	152.00	-0.1	1,151	-0.01%
2022/03/29	0	0.00	0.1	140.00	140.00	-0.1	954	-0.01%
2022/03/24	0	0.00	1	131.00	132.50	-1	926	-0.11%
2022/03/15	1	128.00	1	124.50	124.50	0	916	0.00%
2022/03/11	0	0.00	0.2	131.50	131.50	-0.2	911	-0.02%
2022/03/10	0	0.00	1	133.50	134.00	-1	909	-0.11%
2022/03/08	0	0.00	1	130.00	129.00	-1	920	-0.11%
2022/03/07	1.1	135.14	1	140.50	133.50	0.1	925	0.01%
2022/03/04	1	143.00	1	142.50	142.50	0	920	0.00%
2022/03/03	2	146.00	0	0.00	145.50	2	932	0.21%
2022/03/02	1	144.00	1	145.00	146.00	0	939	0.00%
2022/02/25	0	0.00	1	141.00	142.00	-1	966	-0.10%
2022/02/24	1	141.50	0	0.00	140.00	1	974	0.10%
2022/02/22	0.1	147.00	1	148.00	146.50	-0.9	985	-0.10%
2022/02/18	0.2	149.83	0	0.00	153.50	0.2	1,002	0.01%
2022/02/17	1	158.50	3	155.00	150.50	-2	1,012	-0.20%
2022/02/16	13	161.27	9.1	157.71	156.50	3.9	991	0.39%
2022/02/15	3.1	158.34	8	156.82	158.50	-4.9	879	-0.56%
2022/02/14	2	144.51	0	0.00	144.50	2	849	0.24%
2022/02/10	1	151.00	0	0.00	151.00	1	887	0.11%
2022/02/09	10	152.60	0	0.00	153.50	10	902	1.11%
2022/02/08	0	0.00	4	152.12	152.00	-4	917	-0.44%
2022/02/07	1	147.00	1	146.50	147.00	0	933	0.00%
2022/01/26	2	140.50	0	0.00	140.50	2	979	0.20%
2022/01/25	0	0.00	3	141.00	138.50	-3	1,066	-0.28%
2022/01/24	0	143.00	0	0.00	145.50	0	1,112	0.00%
2022/01/21	2	150.00	2	149.75	147.50	0	1,137	0.00%
2022/01/20	0	154.00	7	144.29	154.50	-7	1,158	-0.60%
2022/01/18	1	154.50	2	154.25	152.00	-1	1,330	-0.08%
2022/01/17	6	151.83	2	153.50	154.50	4	1,347	0.30%
2022/01/14	2	155.25	0	0.00	153.00	2	1,348	0.15%
2022/01/12	4.1	160.98	3	158.67	158.50	1.1	1,367	0.08%
2022/01/10	2.1	163.86	1.3	166.00	165.50	0.8	1,451	0.06%
2022/01/07	1	164.00	3.2	164.98	164.00	-2.2	1,461	-0.15%
2022/01/06	1	168.50	0	0.00	167.50	1	1,468	0.07%
2022/01/03	1	177.00	1	180.50	176.50	0	1,511	0.00%
2021/12/28	1	178.00	1	182.00	177.00	0	1,568	0.00%
2021/12/24	3	180.17	0	0.00	176.50	3	1,627	0.18%
2021/12/23	0.3	175.50	5	177.30	180.50	-4.8	1,614	-0.29%
2021/12/22	0	0.00	1.2	170.50	169.50	-1.2	1,587	-0.07%
2021/12/21	2	166.75	0	0.00	167.50	2	1,593	0.13%
2021/12/17	2	170.25	1	169.50	170.50	1	1,611	0.06%
2021/12/16	2	175.50	0	0.00	173.50	2	1,629	0.12%
2021/12/15	0	0.00	2	172.00	171.50	-2	1,632	-0.12%
2021/12/13	3	171.83	0.5	171.00	170.00	2.5	1,648	0.15%
2021/12/08	1.2	179.83	6	179.92	180.00	-4.9	1,725	-0.28%
2021/12/07	1.2	179.50	1	181.50	179.50	0.2	1,749	0.01%
2021/12/02	9	175.89	1	176.00	175.00	8	1,878	0.43%
2021/12/01	2	178.00	1.3	178.12	178.00	0.7	2,002	0.04%
2021/11/30	0.1	184.00	1.2	184.53	183.00	-1.1	2,097	-0.05%
2021/11/29	3	176.17	1	181.90	182.50	2	2,115	0.09%
2021/11/26	0	0.00	4	186.88	185.50	-4	2,124	-0.19%
2021/11/25	0	0.00	3	192.67	191.00	-3	2,134	-0.14%
2021/11/24	5.2	186.73	0.2	188.00	186.50	5	2,138	0.23%
2021/11/23	0.1	190.00	0	0.00	190.00	0.1	2,145	0.00%
2021/11/22	1	193.00	1	192.50	193.50	0	2,157	0.00%
2021/11/19	2	188.50	0	0.00	187.50	2	2,195	0.09%
2021/11/18	0	0.00	3	193.67	192.00	-3	2,212	-0.14%
2021/11/17	2	194.00	4	193.88	193.50	-2	2,250	-0.09%
2021/11/16	3	195.33	14.4	199.18	191.50	-11.4	2,303	-0.49%
2021/11/15	2	199.50	1	201.50	200.50	1	2,379	0.04%
2021/11/12	1	198.00	2	202.25	198.00	-1	2,488	-0.04%
2021/11/11	0	0.00	1	203.50	201.00	-1	2,521	-0.04%
2021/11/10	4	205.13	0	0.00	205.00	4	2,557	0.16%
2021/11/09	3	201.50	1	202.50	200.50	2	2,553	0.08%
2021/11/08	3	199.50	0	0.00	199.00	3	2,588	0.12%
2021/11/05	3	201.83	3	203.83	206.00	0	2,623	0.00%
2021/11/04	14	207.57	2	209.50	207.00	12	2,635	0.46%
2021/11/03	4.2	208.40	3	209.00	210.00	1.2	2,639	0.04%
2021/11/02	2	212.61	5	202.50	203.50	-3	2,654	-0.11%
2021/11/01	2.2	214.18	2	210.50	208.00	0.2	2,634	0.01%
2021/10/29	1	206.50	2	203.25	200.50	-1	2,604	-0.04%
2021/10/28	4.2	203.76	5	205.70	200.00	-0.8	2,593	-0.03%
2021/10/27	9	205.61	11.1	206.56	204.50	-2.1	2,569	-0.08%
2021/10/26	0	0.00	15	201.17	202.00	-15	2,459	-0.61%
2021/10/25	4	183.38	5	183.50	184.00	-1	2,432	-0.04%
2021/10/21	1.4	182.64	3	182.67	179.50	-1.6	2,488	-0.06%
2021/10/20	5.2	181.96	1	182.00	183.00	4.2	2,493	0.17%
2021/10/19	9	180.89	11.1	183.93	180.00	-2.1	2,523	-0.08%
2021/10/18	2	171.75	0	0.00	171.00	2	2,503	0.08%
2021/10/15	1.1	167.91	2	168.25	170.00	-0.9	2,529	-0.04%
2021/10/13	1	168.00	0	0.00	159.50	1	2,663	0.04%
2021/10/08	0.1	169.30	0	0.00	167.00	0.1	2,711	0.00%
2021/10/07	0.2	164.00	0	164.50	163.50	0.2	2,722	0.01%
2021/10/06	2	163.91	0.3	163.00	156.50	1.7	2,801	0.06%
2021/10/05	0	0.00	0.2	161.14	164.00	-0.2	2,885	-0.01%
2021/10/04	0.1	160.50	0.1	161.50	157.00	0	2,924	0.00%
2021/10/01	3	165.33	1.1	160.14	159.00	1.9	2,983	0.06%
2021/09/30	1	172.00	1.1	170.33	173.50	-0.1	3,101	0.00%
2021/09/29	1.1	168.77	0	0.00	168.50	1.1	3,159	0.03%
2021/09/28	2	176.25	0.2	176.50	177.00	1.9	3,228	0.06%
2021/09/27	1	183.50	2	182.25	180.00	-1	3,333	-0.03%
2021/09/23	2	177.50	1	177.50	178.00	1	3,495	0.03%
2021/09/22	3	177.00	3.1	177.48	179.00	-0.1	3,597	0.00%
2021/09/17	2	181.00	3	181.67	182.00	-1	3,680	-0.03%
2021/09/15	2	183.50	0	0.00	184.50	2	4,167	0.05%
2021/09/14	4	186.13	18	185.72	186.00	-14	4,439	-0.32%
2021/09/13	11	178.95	0	0.00	177.00	11	4,654	0.24%
2021/09/10	6	185.83	1	188.00	184.00	5	4,945	0.10%
2021/09/09	1	190.00	0	0.00	190.00	1	5,096	0.02%
2021/09/08	2	194.00	7	192.36	186.50	-5	5,126	-0.10%
2021/09/07	8.2	190.67	9	189.94	189.00	-0.8	5,119	-0.02%
2021/09/06	23	209.67	10.3	205.55	203.00	12.7	5,094	0.25%
2021/09/03	11	214.68	11	216.86	220.00	0	5,048	0.00%
2021/09/02	0	0.00	1	204.00	200.00	-1	5,053	-0.02%
2021/09/01	1	202.00	3	203.50	205.50	-2	5,071	-0.04%
2021/08/31	0	0.00	2	200.00	203.00	-2	5,074	-0.04%
2021/08/30	4	193.63	0	0.00	198.50	4	5,105	0.08%
2021/08/27	1	199.00	0	0.00	199.50	1	5,126	0.02%
2021/08/26	2	204.50	2	201.00	202.50	0	5,174	0.00%
2021/08/25	1	203.50	4	207.13	207.00	-3	5,263	-0.06%
2021/08/24	9.3	204.38	6	202.75	201.00	3.3	5,299	0.06%
2021/08/23	2	202.75	2	205.00	207.50	0	5,368	0.00%
2021/08/20	5	196.60	3	195.00	194.50	2	5,527	0.04%
2021/08/19	10.8	203.56	12	206.96	199.50	-1.3	5,558	-0.02%
2021/08/18	9	192.39	10	201.30	205.50	-1	5,563	-0.02%
2021/08/17	9	190.17	8	193.19	187.00	1	5,674	0.02%
2021/08/16	8	194.38	16	185.44	188.50	-8	5,770	-0.14%
2021/08/13	2.1	196.53	3	196.17	199.00	-0.9	5,808	-0.01%
2021/08/12	0.1	199.65	1	198.00	204.50	-0.9	5,864	-0.02%
2021/08/11	6	201.17	2	198.75	194.50	4	5,930	0.07%
2021/08/10	2	211.25	3	212.50	209.50	-1	5,946	-0.02%
2021/08/09	1	216.00	0	0.00	209.00	1	6,009	0.02%
2021/08/06	6.1	219.10	3	221.67	221.00	3.1	6,110	0.05%
2021/08/05	8.4	217.51	1	221.00	214.00	7.4	6,171	0.12%
2021/08/04	2	228.50	1	230.50	228.00	1	6,192	0.02%
2021/08/02	0	238.50	0	0.00	239.00	0	6,414	0.00%
2021/07/30	1	244.00	2	238.00	239.00	-1	6,499	-0.02%
2021/07/29	1	242.50	2	238.50	247.00	-1	6,654	-0.02%
2021/07/28	1	232.00	1	224.00	231.00	0	6,735	0.00%
2021/07/27	4	241.50	7	244.00	240.00	-3	6,809	-0.04%
2021/07/23	10	243.00	4	244.25	239.00	6	6,902	0.09%
2021/07/22	1.3	241.20	13.1	240.21	244.50	-11.9	6,968	-0.17%
2021/07/21	2.5	236.60	3	234.00	232.00	-0.5	7,001	-0.01%
2021/07/20	4.1	240.76	3	240.50	231.00	1.1	6,985	0.02%
2021/07/19	8.2	243.91	3	249.00	245.00	5.2	7,016	0.07%
2021/07/16	1	259.00	2	257.50	252.00	-1	7,029	-0.01%
2021/07/15	1.1	258.86	0	0.00	256.00	1.1	7,040	0.01%
2021/07/14	3.1	258.24	4.1	258.39	256.50	-1	7,060	-0.01%
2021/07/13	5	269.50	4	274.63	260.50	1	7,090	0.01%
2021/07/12	4	260.58	8	262.06	272.00	-4	7,100	-0.06%
2021/07/09	6.9	269.00	4	269.63	259.50	2.9	7,013	0.04%
2021/07/08	13.4	271.10	10	273.95	270.00	3.4	6,997	0.05%
2021/07/07	10	274.55	32	277.67	272.50	-22	6,933	-0.32%
2021/07/06	1	267.50	1	269.50	267.00	0	6,791	0.00%
2021/07/05	6	266.67	2	267.00	264.50	4	6,729	0.06%
2021/07/02	9	262.17	9	262.39	262.00	0	6,654	0.00%
2021/07/01	7	257.86	3	262.67	254.00	4	6,541	0.06%
2021/06/30	12	258.21	19	257.76	256.00	-7	6,456	-0.11%
2021/06/29	14.1	257.23	6	255.00	247.00	8.1	6,363	0.13%
2021/06/28	1	261.00	2	263.00	264.50	-1	6,250	-0.02%
2021/06/25	7	261.21	12	263.29	257.50	-5	6,449	-0.08%
2021/06/24	49.3	275.10	13	278.46	263.00	36.3	6,425	0.56%
2021/06/23	10	257.20	19	257.97	268.00	-9	6,109	-0.15%
2021/06/22	13.2	254.06	9	255.83	244.00	4.2	5,901	0.07%
2021/06/21	8	229.06	14.7	232.78	244.00	-6.7	5,672	-0.12%
2021/06/18	11	226.23	10	220.85	222.50	1	5,425	0.02%
2021/06/17	4	209.25	3	207.50	211.00	1	5,321	0.02%
2021/06/16	1	207.00	1	206.00	205.00	0	5,393	0.00%
2021/06/15	2	214.00	1	211.00	213.00	1	5,358	0.02%
2021/06/11	2	209.25	1	214.00	206.50	1	5,311	0.02%
2021/06/10	3	205.67	80	202.74	208.50	-77	5,228	-1.47%
2021/06/09	2	197.75	2	200.00	198.50	0	5,120	0.00%
2021/06/08	0.1	199.00	2	200.75	197.50	-1.9	5,084	-0.04%
2021/06/07	2	198.50	11	200.41	199.50	-9	5,065	-0.18%
2021/06/04	27	199.57	1	202.00	199.00	26	5,022	0.52%
2021/06/03	13.1	208.24	15	205.50	205.50	-1.9	4,985	-0.04%
2021/06/02	61.4	208.30	2.4	208.96	205.00	59	4,955	1.19%
2021/06/01	8	218.56	11	217.82	216.50	-3	4,865	-0.06%
2021/05/31	1	213.00	5	218.80	214.50	-4	4,885	-0.08%
2021/05/28	9	213.67	17.1	214.29	212.00	-8.1	4,933	-0.16%
2021/05/27	6	199.67	3	202.17	203.50	3	4,886	0.06%
2021/05/26	6	199.75	8	199.06	198.00	-2	4,951	-0.04%
2021/05/25	11.4	200.10	12	202.88	196.00	-0.6	5,113	-0.01%
2021/05/24	13	180.88	15	187.67	194.00	-2	4,908	-0.04%
2021/05/21	4	177.13	1	178.00	179.50	3	4,773	0.06%
2021/05/20	8	176.69	3	177.83	171.00	5	4,709	0.11%
2021/05/19	5	177.60	1	183.00	179.00	4	4,637	0.09%
2021/05/18	3	167.00	4	168.63	171.00	-1	4,547	-0.02%
2021/05/17	2	159.00	1	168.50	155.50	1	4,500	0.02%
2021/05/14	1	168.00	1	175.50	171.00	0	4,413	0.00%
2021/05/13	7	165.50	19	165.82	174.00	-12	4,291	-0.28%
2021/05/12	13	168.27	7	167.29	165.00	6	4,180	0.14%
2021/05/11	13	177.69	7.2	176.86	183.00	5.8	4,110	0.14%
2021/05/10	20.2	186.33	20	182.93	185.00	0.2	4,297	0.00%
2021/05/07	2	178.75	9	181.94	187.00	-7	4,618	-0.15%
2021/05/06	15	166.63	20	167.23	170.00	-5	5,115	-0.10%
2021/05/05	12.3	163.60	10	168.45	162.50	2.3	5,304	0.04%
2021/05/04	17.2	181.42	27	169.00	176.50	-9.8	5,525	-0.18%
2021/05/03	38	191.47	29.1	194.09	184.50	8.9	5,460	0.16%
2021/04/29	5.1	209.41	2	208.00	205.00	3.1	5,416	0.06%
2021/04/28	18.2	216.54	5	217.70	205.50	13.2	5,420	0.24%
2021/04/27	7	214.86	10	218.75	226.50	-3	5,339	-0.06%
2021/04/26	12	209.46	11	208.14	206.00	1	5,279	0.02%
2021/04/23	8	205.31	7	201.64	205.50	1	5,288	0.02%
2021/04/22	16	221.00	13.2	219.39	210.50	2.8	5,266	0.05%
2021/04/21	8.2	242.18	4	242.25	233.00	4.2	5,199	0.08%
2021/04/20	4	238.00	0	243.50	242.00	4	5,212	0.08%
2021/04/19	4.1	257.39	2	251.55	247.00	2.1	5,271	0.04%
2021/04/16	15	247.30	15	254.97	256.00	0	5,650	0.00%
2021/04/15	2.3	235.82	0	0.00	238.50	2.3	5,701	0.04%
2021/04/14	1	226.00	0	0.00	226.00	1	5,905	0.02%
2021/04/13	2.2	255.11	7	256.14	251.00	-4.8	6,326	-0.08%
2021/04/12	0.1	278.50	0	0.00	278.50	0.1	6,552	0.00%
2021/04/08	2	313.50	1	315.50	316.00	1	7,353	0.01%
2021/04/07	2	312.48	2	312.49	312.50	0	7,391	0.00%
2021/04/06	1.6	313.10	1	312.00	314.00	0.6	7,495	0.01%
2021/04/01	3.1	305.91	0	0.00	308.00	3.1	7,576	0.04%
2021/03/31	0.1	303.59	1	305.00	302.00	-0.9	7,721	-0.01%
2021/03/30	13.1	319.57	15	320.77	310.50	-1.9	7,867	-0.02%
2021/03/29	4	292.50	3	293.83	312.50	1	7,683	0.01%
2021/03/26	2.2	276.40	8	276.69	284.50	-5.9	7,723	-0.08%
2021/03/25	24.1	272.59	25.1	274.46	272.50	-1	7,743	-0.01%
2021/03/24	6	283.50	9	284.17	286.00	-3	7,763	-0.04%
2021/03/23	6.2	281.60	5	288.20	281.00	1.2	7,923	0.02%
2021/03/22	8.1	285.48	3.1	283.61	277.00	5.1	7,954	0.06%
2021/03/19	6	305.75	1	303.00	299.00	5	8,083	0.06%
2021/03/18	0	0.00	2	312.25	322.00	-2	8,139	-0.02%
2021/03/17	2	300.50	0	0.00	305.00	2	8,575	0.02%
2021/03/16	0	0.00	1	307.94	302.00	-1	8,708	-0.01%
2021/03/12	0	277.50	10	287.00	280.00	-10	9,156	-0.11%
2021/03/11	1	285.98	0	0.00	286.00	1	9,601	0.01%
2021/03/10	0	0.00	1	280.00	276.00	-1	9,791	-0.01%
2021/03/09	1	256.50	1	265.00	268.50	0	9,983	0.00%
2021/03/08	1	271.86	8	269.50	256.00	-7	10,060	-0.07%
2021/03/05	1	295.00	2	280.00	281.00	-1	10,135	-0.01%
2021/03/04	10	301.55	8	306.56	304.50	2	10,319	0.02%
2021/03/03	14	310.04	5	305.90	304.50	9	10,341	0.09%
2021/03/02	13.2	324.82	23.1	334.60	314.00	-9.9	10,626	-0.09%
2021/02/26	23.1	334.38	11	336.68	330.00	12.1	10,820	0.11%
2021/02/25	16.5	356.01	22.3	361.49	338.00	-5.8	10,812	-0.05%
2021/02/24	3.4	343.04	1.1	339.64	337.50	2.2	10,754	0.02%
2021/02/23	4.4	367.69	3	366.67	375.00	1.4	10,892	0.01%
2021/02/22	1.8	371.08	2.1	360.66	375.00	-0.3	11,135	0.00%
2021/02/19	1	340.12	4	341.75	345.00	-3	11,479	-0.03%
2021/02/18	6	342.02	5	347.40	348.00	1	11,767	0.01%
2021/02/17	2.1	328.85	0	0.00	331.00	2.1	11,947	0.02%
2021/02/05	0	0.00	3	304.83	309.50	-3	12,280	-0.02%
2021/02/03	1	299.00	0	0.00	303.00	1	12,824	0.01%
2021/02/02	2	299.50	2	302.25	304.00	0	13,107	0.00%
2021/02/01	17.1	300.40	14	301.86	300.50	3.1	13,526	0.02%
2021/01/29	47	306.69	47.1	304.79	296.00	-0.1	13,675	0.00%
2021/01/28	66.1	335.18	64	340.93	312.00	2.1	13,526	0.02%
2021/01/27	39	331.71	54	335.56	342.00	-15	13,305	-0.11%
2021/01/26	21.1	307.46	52.1	306.98	311.00	-31	13,040	-0.24%
2021/01/25	12.1	277.19	1	276.50	283.00	11.1	12,841	0.09%
2021/01/22	22	279.64	16.1	276.75	283.00	5.9	12,997	0.05%
2021/01/21	19	263.03	13.1	264.74	263.50	5.9	13,075	0.05%
2021/01/20	3	249.17	5	255.30	252.50	-2	13,220	-0.02%
2021/01/18	8	256.75	10	259.00	260.00	-2	13,855	-0.01%
2021/01/15	4	246.88	1.4	249.07	250.00	2.6	14,332	0.02%
2021/01/14	5.2	256.83	0	0.00	259.50	5.2	14,359	0.04%
2021/01/13	9	263.33	14	266.07	267.00	-5	14,477	-0.03%
2021/01/12	19.1	261.18	17.1	260.76	248.50	2	14,593	0.01%
2021/01/11	46.1	283.20	35	286.17	276.00	11.1	14,955	0.07%
2021/01/08	10	268.35	17.1	270.71	273.00	-7.1	14,986	-0.05%
2021/01/07	6	235.08	12	242.96	248.50	-6	15,260	-0.04%
2021/01/06	46.2	239.17	34	235.44	226.00	12.2	15,530	0.08%
2021/01/05	11	233.59	14	236.00	240.00	-3	15,478	-0.02%
2021/01/04	9	210.33	38	213.79	218.50	-29	15,275	-0.19%
2020/12/31	33	195.02	53.7	194.72	199.00	-20.7	15,000	-0.14%
2020/12/30	1	181.50	8	181.38	181.00	-7	14,565	-0.05%
2020/12/29	7	182.50	1.1	179.91	179.50	5.9	14,577	0.04%
2020/12/28	3	178.33	8	179.50	183.00	-5	14,494	-0.03%
2020/12/25	9.4	182.25	4	181.13	179.50	5.4	14,541	0.04%
2020/12/24	5	182.60	7.3	182.70	184.00	-2.3	14,410	-0.02%
2020/12/23	5	178.00	1	181.00	177.50	4	14,289	0.03%
2020/12/22	9	177.28	19.3	179.63	177.50	-10.3	14,252	-0.07%
2020/12/21	5.1	175.47	3	176.50	174.50	2.1	14,182	0.01%
2020/12/18	7.1	177.58	14	179.86	178.50	-6.9	14,160	-0.05%
2020/12/17	14.2	184.62	10.1	183.28	180.00	4.1	14,119	0.03%
2020/12/16	16	180.94	13	179.85	181.00	3	14,109	0.02%
2020/12/15	18.2	181.46	18	180.08	177.00	0.2	14,074	0.00%
2020/12/14	14	181.61	15	181.50	180.50	-1	14,010	-0.01%
2020/12/11	47.2	185.49	68.2	186.44	181.00	-21	14,237	-0.15%
2020/12/10	46.5	171.83	20	173.80	176.00	26.5	13,918	0.19%
2020/12/09	9	178.61	3	179.00	177.50	6	13,802	0.04%
2020/12/08	32.2	181.17	15	183.00	177.00	17.2	13,706	0.13%
2020/12/07	28.2	172.67	34.4	172.46	181.50	-6.3	13,393	-0.05%
2020/12/04	19	159.55	23	160.61	165.00	-4	12,981	-0.03%
2020/12/03	16	157.69	11.2	158.85	157.50	4.9	12,803	0.04%
2020/12/02	15	165.23	17	164.47	164.00	-2	12,637	-0.02%
2020/12/01	6	165.33	7	166.29	165.50	-1	12,587	-0.01%
2020/11/30	4.2	164.67	13	167.85	163.00	-8.8	12,524	-0.07%
2020/11/27	22.2	164.50	58	163.32	163.00	-35.8	12,353	-0.29%
2020/11/26	33	164.59	25.1	164.94	166.00	7.9	12,287	0.06%
2020/11/25	42.3	163.20	30	161.18	163.50	12.3	11,968	0.10%
2020/11/24	21	150.76	10	151.10	149.00	11	11,700	0.09%
2020/11/23	11	150.77	12	151.46	148.50	-1	11,655	-0.01%
2020/11/20	8	151.31	10	151.85	151.00	-2	11,667	-0.02%
2020/11/19	15	151.40	41.1	151.46	149.50	-26.1	11,621	-0.22%
2020/11/18	24	147.63	27	148.17	148.00	-3	11,476	-0.03%
2020/11/17	50	142.39	27	143.20	144.50	23	11,162	0.21%
2020/11/16	20	140.65	14.1	139.36	137.50	5.9	10,931	0.05%
2020/11/13	26	140.12	28	140.57	143.00	-2	10,802	-0.02%
2020/11/12	14	148.00	7.1	152.15	142.00	6.9	10,508	0.07%
2020/11/11	27.2	155.04	28	156.11	157.50	-0.8	10,363	-0.01%
2020/11/10	25	154.14	29	155.14	150.00	-4	10,130	-0.04%
2020/11/09	47	150.90	55	150.98	154.00	-8	9,864	-0.08%
2020/11/06	20	145.90	29.1	145.34	147.50	-9.1	9,454	-0.10%
2020/11/05	47	138.53	27	137.76	136.50	20	9,072	0.22%
2020/11/04	30	131.83	29.1	132.15	137.50	1	8,823	0.01%
2020/11/03	6	126.08	2.3	125.52	125.00	3.7	8,824	0.04%
2020/11/02	9	124.11	22.2	125.11	125.50	-13.2	8,917	-0.15%
2020/10/30	24	123.50	27.1	123.91	124.00	-3.1	9,150	-0.03%
2020/10/29	15.4	123.30	10	121.55	123.50	5.4	9,076	0.06%
2020/10/28	18.2	127.80	13	126.15	123.00	5.2	9,140	0.06%
2020/10/27	26	125.67	27.1	126.37	130.00	-1.1	9,038	-0.01%
2020/10/26	32	133.88	27	133.13	126.00	5	8,837	0.06%
2020/10/23	34	127.47	44.2	129.15	134.50	-10.2	8,453	-0.12%
2020/10/22	10	120.75	8	122.94	122.50	2	7,972	0.03%
2020/10/21	10	123.95	18	123.47	122.50	-8	7,933	-0.10%
2020/10/20	11	122.55	13	122.73	124.00	-2	7,842	-0.03%
2020/10/19	20	123.58	12	124.17	122.00	8	7,713	0.10%
2020/10/16	34.2	123.16	28	121.98	122.00	6.2	7,367	0.08%
2020/10/15	76	123.74	47	122.01	119.00	29	6,954	0.42%
2020/10/14	24	119.00	48	122.22	125.50	-24	6,631	-0.36%
2020/10/13	39	106.44	36	110.56	114.50	3	6,388	0.05%
2020/10/12	0	0.00	2	103.50	104.50	-2	6,105	-0.03%
2020/10/08	7	95.80	12	95.97	95.10	-5	6,252	-0.08%
2020/10/07	0	0.00	2	93.85	93.30	-2	6,322	-0.03%
2020/10/06	3	93.37	1	94.30	93.30	2	6,351	0.03%
2020/10/05	0	0.00	2	90.60	91.90	-2	6,343	-0.03%
2020/09/30	9	92.74	5	92.98	92.10	4	6,457	0.06%
2020/09/29	2	88.85	3	88.67	88.80	-1	6,365	-0.02%
2020/09/28	1	87.90	9	89.13	88.80	-8	6,377	-0.13%
2020/09/25	3	90.00	1	86.50	86.70	2	6,349	0.03%
2020/09/24	8	91.45	6	91.32	89.00	2	6,278	0.03%
2020/09/23	2	98.75	8	99.11	97.00	-6	6,188	-0.10%
2020/09/22	6	99.42	4	99.75	98.70	2	6,141	0.03%
2020/09/21	6	103.00	17	104.00	102.50	-11	6,080	-0.18%
2020/09/18	3	99.97	2	101.00	99.40	1	5,899	0.02%
2020/09/17	15	99.85	14	99.33	100.50	1	5,837	0.02%
2020/09/16	36	102.04	42	102.92	98.70	-6	5,701	-0.11%
2020/09/15	2	91.50	5	95.38	97.20	-3	5,301	-0.06%
2020/09/14	2	88.65	3	88.00	88.40	-1	5,176	-0.02%
2020/09/11	0	0.00	5	88.00	86.30	-5	5,157	-0.10%
2020/09/10	1	91.00	0	0.00	88.00	1	5,135	0.02%
2020/09/09	1	91.20	1	88.70	90.40	0	5,108	0.00%
2020/09/08	1	88.40	3	88.17	87.90	-2	5,075	-0.04%
2020/09/07	2	89.80	0	0.00	86.70	2	5,066	0.04%
2020/09/04	0	0.00	10	89.86	91.00	-10	5,058	-0.20%
2020/09/03	4	93.88	0	0.00	91.80	4	5,027	0.08%
2020/09/02	1	93.50	3	92.43	91.70	-2	4,989	-0.04%
2020/09/01	1	93.80	3	91.43	91.60	-2	4,962	-0.04%
2020/08/31	5	94.28	2	93.50	92.10	3	4,905	0.06%
2020/08/28	11	99.33	8	99.08	98.00	3	4,801	0.06%
2020/08/27	13	98.62	11	99.13	97.20	2	4,744	0.04%
2020/08/26	10	98.80	6	99.60	98.30	4	4,637	0.09%
2020/08/25	12	89.58	53	92.38	93.50	-41	4,427	-0.93%
2020/08/24	21	87.65	1	85.90	85.00	20	4,336	0.46%
2020/08/21	21	93.81	2	94.00	93.50	19	4,233	0.45%
2020/08/20	21	88.18	5	87.20	95.50	16	4,181	0.38%
2020/08/19	3	101.40	0	0.00	96.80	3	4,115	0.07%
2020/08/18	1	99.20	2	105.75	107.50	-1	4,040	-0.02%
2020/08/17	15	108.00	11	108.68	102.00	4	3,979	0.10%
2020/08/14	2	103.00	4	103.38	104.50	-2	3,888	-0.05%
2020/08/13	1	98.20	0	0.00	95.10	1	3,795	0.03%
2020/08/12	4	98.00	0	0.00	94.70	4	3,768	0.11%
2020/08/11	1	95.60	0	0.00	95.60	1	3,743	0.03%
2020/08/10	1	96.00	3	96.20	93.50	-2	3,674	-0.05%
2020/08/07	13	102.34	15	107.23	98.40	-2	3,634	-0.06%
2020/08/06	29	107.55	31	105.97	108.00	-2	3,383	-0.06%
2020/08/05	16	94.24	23	97.43	98.60	-7	3,307	-0.21%
2020/08/03	4	78.38	189	76.45	81.60	-185	2,826	-6.54%	大賣/鉅額交易
2020/07/31	152	74.87	0	0.00	74.20	152	2,611	5.82%	大買/鉅額交易
2020/07/30	2	69.80	1	71.00	69.90	1	2,522	0.04%
2020/07/29	9	67.87	3	67.53	71.00	6	2,468	0.24%
2020/07/28	0	0.00	3	63.50	64.60	-3	2,415	-0.12%
2020/07/27	5	69.96	1	69.00	68.50	4	2,373	0.17%
2020/07/24	4	72.85	0	0.00	72.50	4	2,310	0.17%
2020/07/23	5	77.82	7	77.84	78.40	-2	2,238	-0.09%
2020/07/22	28	79.54	8	78.01	77.80	20	2,187	0.91%
2020/07/21	3	75.60	19	75.05	75.80	-16	2,058	-0.78%
2020/07/20	10	76.66	6	76.08	75.80	4	1,994	0.20%
2020/07/17	18	75.76	35	74.08	75.80	-17	1,883	-0.90%
2020/07/16	3	69.37	6	71.50	72.80	-3	1,636	-0.18%
2020/07/15	16	69.06	2	68.25	66.20	14	1,508	0.93%
2020/07/14	5	70.64	5	70.66	72.70	0	1,314	0.00%
2020/07/13	1	64.20	4	65.00	66.10	-3	1,229	-0.24%
2020/07/10	3	60.00	0	0.00	60.10	3	1,192	0.25%
2020/07/09	2	66.45	7	66.87	66.00	-5	1,158	-0.43%
2020/06/29	1	51.50	1	51.10	51.00	0	975	0.00%
2020/06/03	0	0.00	3	61.10	60.60	-3	955	-0.31%
2020/06/02	0	0.00	10	56.81	57.10	-10	929	-1.08%
2020/05/29	10	57.81	0	0.00	58.40	10	914	1.09%
2020/05/18	1	50.20	0	0.00	51.00	1	879	0.11%
2020/05/15	0	0.00	2	58.00	55.70	-2	869	-0.23%
2020/05/14	0	0.00	2	62.50	61.80	-2	868	-0.23%
2020/05/13	20	66.02	4	65.40	65.00	16	827	1.93%
2020/05/12	29	62.09	3	61.03	63.80	26	705	3.69%
2020/05/11	0	0.00	3	58.00	58.00	-3	579	-0.52%
2020/05/08	0	0.00	8	52.80	52.80	-8	561	-1.43%
2020/05/06	5	46.70	1	47.20	46.50	4	554	0.72%
2020/05/05	7	46.54	4	46.29	46.20	3	554	0.54%
2020/05/04	1	45.55	2	47.23	45.75	-1	552	-0.18%
2020/04/23	0	0.00	5	40.00	45.55	-5	594	-0.84%
2020/04/17	0	0.00	2	50.70	48.40	-2	591	-0.34%
2020/04/16	14	48.49	7	48.54	48.55	7	582	1.20%
2020/04/15	1	49.15	0	0.00	49.15	1	522	0.19%
2020/04/14	4	42.55	0	0.00	44.70	4	507	0.79%
2020/04/10	3	41.83	5	41.14	41.70	-2	491	-0.41%
2020/04/09	1	40.15	0	0.00	40.15	1	470	0.21%
2020/04/08	2	34.15	0	0.00	36.50	2	471	0.42%
2020/03/25	0	0.00	2	27.50	27.50	-2	575	-0.35%
2020/03/24	1	24.90	0	0.00	25.00	1	608	0.16%
2020/03/16	2	39.15	0	0.00	37.80	2	582	0.34%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/12	4	46.65	0	0.00	46.65	4	561	0.71%
2020/03/09	0	0.00	1	56.30	55.70	-1	545	-0.18%
2020/03/02	0	0.00	1	56.30	56.10	-1	552	-0.18%
2020/02/27	1	58.70	0	0.00	56.60	1	559	0.18%
2020/02/21	0	0.00	3	61.53	61.20	-3	565	-0.53%
2020/02/20	0	0.00	2	61.70	61.50	-2	572	-0.35%
2020/02/07	0	0.00	1	61.00	61.10	-1	619	-0.16%
2020/02/05	5	59.70	0	0.00	59.10	5	620	0.81%
2020/02/03	3	56.00	3	55.60	56.00	0	624	0.00%
2020/01/30	1	62.70	0	0.00	62.60	1	629	0.16%
2020/01/17	0	0.00	1	70.80	70.30	-1	649	-0.15%
2020/01/07	0	0.00	8	69.78	69.20	-8	967	-0.83%
2020/01/02	1	72.40	0	0.00	73.20	1	953	0.10%
2019/12/30	0	0.00	1	73.60	73.10	-1	940	-0.11%
2019/12/25	0	0.00	1	72.40	73.10	-1	925	-0.11%
2019/12/24	1	73.30	1	72.40	72.20	0	925	0.00%
2019/12/20	4	72.93	4	72.50	71.40	0	917	0.00%
2019/12/19	1	71.60	6	70.20	71.80	-5	917	-0.54%
2019/12/18	6	69.50	0	0.00	69.30	6	891	0.67%
2019/12/13	1	68.70	0	0.00	68.60	1	908	0.11%
2019/12/12	0	0.00	1	70.10	69.60	-1	910	-0.11%
2019/12/10	1	69.80	0	0.00	69.50	1	908	0.11%
2019/12/04	1	68.40	0	0.00	69.40	1	926	0.11%
2019/11/20	0	0.00	1	69.40	68.80	-1	1,181	-0.08%
2019/11/13	0	0.00	1	71.60	71.00	-1	1,171	-0.09%
2019/11/11	1	73.00	1	71.70	71.50	0	1,159	0.00%
2019/11/06	10	72.77	0	0.00	72.30	10	1,143	0.87%
2019/11/01	0	0.00	1	73.50	73.40	-1	1,144	-0.09%
2019/10/29	1	73.20	0	0.00	73.70	1	1,144	0.09%
2019/10/24	3	77.73	4	77.13	76.60	-1	1,135	-0.09%
2019/10/23	1	75.00	0	0.00	74.40	1	1,067	0.09%
2019/10/22	4	76.38	3	76.17	75.60	1	1,051	0.10%
2019/10/21	0	0.00	3	73.40	77.50	-3	1,027	-0.29%
2019/10/18	4	72.85	4	71.95	71.80	0	978	0.00%
2019/10/16	0	0.00	1	70.60	69.90	-1	956	-0.10%
2019/10/07	0	0.00	2	68.85	69.50	-2	963	-0.21%
2019/10/04	0	0.00	4	68.95	68.90	-4	973	-0.41%
2019/10/03	1	69.40	0	0.00	69.60	1	1,000	0.10%
2019/10/02	3	69.90	2	70.15	69.90	1	1,014	0.10%
2019/09/27	2	67.50	0	0.00	67.70	2	1,089	0.18%
2019/09/25	1	69.50	0	0.00	69.80	1	1,271	0.08%
2019/09/24	0	0.00	1	73.00	71.80	-1	1,264	-0.08%
2019/09/18	0	0.00	1	70.70	70.80	-1	1,216	-0.08%
2019/09/11	1	70.80	1	70.00	70.30	0	1,208	0.00%
2019/09/10	1	69.10	0	0.00	68.80	1	1,196	0.08%
2019/09/09	0	0.00	1	68.20	68.20	-1	1,190	-0.08%
2019/09/05	3	72.60	3	70.60	69.70	0	1,193	0.00%
2019/09/03	1	69.50	0	0.00	69.00	1	1,159	0.09%
2019/08/26	9	71.49	9	71.08	67.50	0	1,128	0.00%
2019/08/23	2	70.05	0	0.00	71.50	2	1,015	0.20%
2019/08/14	0	0.00	1	63.30	62.10	-1	962	-0.10%
2019/08/12	0	0.00	1	64.50	64.10	-1	992	-0.10%
2019/07/30	1	71.70	0	0.00	71.70	1	1,082	0.09%
2019/07/26	1	72.10	0	0.00	72.10	1	1,091	0.09%
2019/07/23	1	72.60	1	71.50	71.40	0	1,118	0.00%
2019/07/22	1	70.40	3	70.30	72.50	-2	1,131	-0.18%
2019/07/19	0	0.00	1	69.70	69.70	-1	1,138	-0.09%
2019/07/18	2	72.30	2	70.30	69.30	0	1,142	0.00%
2019/07/17	0	0.00	4	69.30	69.30	-4	1,123	-0.36%
2019/07/16	0	0.00	1	70.80	70.50	-1	1,140	-0.09%
2019/07/12	1	68.20	0	0.00	68.30	1	1,181	0.08%
2019/07/09	0	0.00	1	68.00	67.20	-1	1,400	-0.07%
2019/07/04	6	75.30	8	72.50	72.50	-2	1,940	-0.10%
2019/07/03	9	70.31	24	72.08	73.00	-15	1,933	-0.78%
2019/07/02	4	66.60	10	66.82	68.20	-6	1,788	-0.34%
2019/06/27	0	0.00	2	61.00	61.00	-2	1,757	-0.11%
2019/06/20	5	62.58	0	0.00	62.00	5	1,780	0.28%
2019/06/18	1	60.50	0	0.00	60.30	1	1,767	0.06%
2019/06/13	0	0.00	1	62.30	61.60	-1	1,782	-0.06%
2019/06/11	1	60.20	0	0.00	60.10	1	1,771	0.06%
2019/06/06	1	59.70	0	0.00	60.90	1	1,763	0.06%
2019/05/28	0	0.00	1	58.00	58.20	-1	1,760	-0.06%
2019/05/24	2	60.20	0	0.00	60.00	2	1,768	0.11%
2019/05/22	2	63.05	0	0.00	61.30	2	1,821	0.11%
2019/05/20	1	60.80	2	61.20	61.00	-1	1,843	-0.05%
2019/05/17	1	65.80	4	64.20	63.00	-3	1,830	-0.16%
2019/05/15	0	0.00	1	68.40	67.50	-1	1,802	-0.06%
2019/05/13	3	68.40	1	68.30	68.10	2	1,802	0.11%
2019/05/10	3	68.30	0	0.00	68.00	3	1,786	0.17%
2019/05/09	0	0.00	2	69.60	67.20	-2	1,785	-0.11%
2019/05/08	0	0.00	11	71.82	70.50	-11	1,765	-0.62%
2019/05/07	15	73.60	0	0.00	72.90	15	1,756	0.85%
2019/05/06	70	72.29	0	0.00	73.00	70	1,749	4.00%
2019/05/03	5	74.90	0	0.00	74.50	5	1,736	0.29%
2019/04/30	1	69.80	0	0.00	72.70	1	1,692	0.06%
2019/04/29	6	72.72	1	72.00	71.50	5	1,667	0.30%
2019/04/26	1	78.70	0	0.00	77.20	1	1,625	0.06%
2019/04/25	0	0.00	90	78.83	77.10	-90	1,598	-5.63%
2019/04/23	2	80.70	1	79.30	79.20	1	1,588	0.06%
2019/04/22	4	82.60	5	82.90	80.50	-1	1,571	-0.06%
2019/04/19	0	0.00	7	82.06	83.20	-7	1,551	-0.45%
2019/04/18	4	81.38	10	81.73	80.60	-6	1,527	-0.39%
2019/04/17	10	84.76	7	86.01	82.30	3	1,492	0.20%
2019/04/16	2	79.40	5	81.00	82.30	-3	1,380	-0.22%
2019/04/15	8	81.23	1	80.70	80.60	7	1,333	0.52%
2019/04/12	13	76.98	3	76.90	79.20	10	1,265	0.79%
2019/04/11	47	79.35	14	80.06	77.40	33	1,208	2.73%
2019/04/10	5	74.00	6	75.42	76.40	-1	978	-0.10%
2019/04/09	16	66.88	4	69.50	69.50	12	673	1.78%
2019/04/01	0	0.00	4	61.85	62.00	-4	619	-0.65%
2019/03/27	0	0.00	1	60.30	60.20	-1	628	-0.16%
2019/03/26	1	62.10	0	0.00	61.10	1	646	0.15%
2019/03/22	2	61.80	0	0.00	62.50	2	707	0.28%
2019/03/18	0	0.00	1	63.00	63.00	-1	784	-0.13%
2019/03/12	2	63.05	0	0.00	62.90	2	843	0.24%
2019/03/08	0	0.00	15	62.30	62.30	-15	940	-1.59%
2019/03/07	2	65.00	2	63.80	63.40	0	971	0.00%
2019/03/04	1	64.50	1	65.50	65.70	0	1,036	0.00%
2019/02/27	1	65.60	3	64.20	64.30	-2	1,066	-0.19%
2019/02/25	1	67.80	0	0.00	67.40	1	1,122	0.09%
2019/02/22	1	68.00	6	67.42	67.30	-5	1,241	-0.40%
2019/02/21	5	68.10	10	67.83	68.50	-5	1,303	-0.38%
2019/02/20	4	66.40	3	65.80	65.20	1	1,264	0.08%
2019/02/19	2	66.10	0	0.00	65.80	2	1,262	0.16%
2019/02/18	0.2	63.50	0	0.00	63.90	0.2	1,251	0.01%
2019/02/14	0.1	65.10	0	0.00	65.00	0.1	1,272	0.01%
2019/02/13	0	0.00	1	65.70	65.10	-1	1,278	-0.08%
2019/02/11	0	0.00	1	62.70	63.10	-1	1,329	-0.08%
2019/01/29	0	0.00	1	63.50	63.70	-1	1,342	-0.07%
2019/01/25	0	0.00	2	62.35	62.70	-2	1,374	-0.15%
2019/01/21	2	61.20	0	0.00	61.20	2	1,474	0.14%
2019/01/16	3	62.80	3	63.70	62.60	0	1,516	0.00%
2019/01/15	1	62.00	1	61.50	62.00	0	1,502	0.00%
2018/12/28	1	60.10	0	0.00	59.60	1	1,580	0.06%
2018/12/27	0	0.00	1	61.80	61.00	-1	1,590	-0.06%
2018/12/25	3	60.90	1	60.90	61.00	2	1,603	0.12%
2018/12/19	4	66.10	7	67.80	66.30	-3	1,585	-0.19%
2018/12/18	3	69.00	5	69.00	67.80	-2	1,571	-0.13%
2018/12/17	3	68.47	1	69.20	67.70	2	1,544	0.13%
2018/12/14	0	0.00	1	69.00	66.70	-1	1,529	-0.07%
2018/12/13	6	66.17	1	67.80	67.40	5	1,498	0.33%
2018/12/10	0	0.00	1	60.40	60.70	-1	1,492	-0.07%
2018/12/06	1	62.80	0	0.00	62.30	1	1,487	0.07%
2018/12/05	5	66.96	5	66.32	66.30	0	1,476	0.00%
2018/12/04	3	70.23	1	70.50	68.40	2	1,483	0.13%
2018/12/03	0	0.00	2	66.45	67.00	-2	1,432	-0.14%
2018/11/30	1	66.30	1	65.90	63.60	0	1,406	0.00%
2018/11/29	7	67.13	5	65.20	64.50	2	1,378	0.15%
2018/11/27	0	0.00	4	64.20	64.10	-4	1,339	-0.30%
2018/11/26	1	64.60	1	63.50	63.80	0	1,333	0.00%
2018/11/23	0	0.00	2	64.00	62.60	-2	1,320	-0.15%
2018/11/22	0	0.00	5	62.54	62.00	-5	1,301	-0.38%
2018/11/21	9	62.49	10	62.45	62.60	-1	1,290	-0.08%
2018/11/20	4	60.43	4	61.70	61.70	0	1,185	0.00%
2018/11/14	2	56.00	2	55.95	56.00	0	1,181	0.00%
2018/11/13	0	0.00	2	57.20	57.60	-2	1,223	-0.16%
2018/11/09	1	56.00	0	0.00	57.60	1	1,239	0.08%
2018/11/07	1	63.70	3	64.33	64.40	-2	1,192	-0.17%
2018/11/06	3	63.33	28	63.09	61.50	-25	1,203	-2.08%
2018/11/05	0	0.00	8	64.21	64.80	-8	1,232	-0.65%
2018/11/02	3	64.10	2	63.35	63.20	1	1,257	0.08%
2018/11/01	3	62.53	2	63.00	63.10	1	1,269	0.08%
2018/10/31	1	63.40	4	61.10	63.00	-3	1,277	-0.23%
2018/10/30	32	57.79	1	57.00	58.60	31	1,271	2.44%
2018/10/29	0	0.00	1	55.80	55.80	-1	1,302	-0.08%
2018/10/26	0	0.00	1	61.00	56.00	-1	1,339	-0.07%
2018/10/25	4	60.48	1	62.00	60.70	3	1,411	0.21%
2018/10/24	1	64.80	1	65.30	64.60	0	1,413	0.00%
2018/10/23	0	0.00	2	65.60	64.20	-2	1,421	-0.14%
2018/10/17	0	0.00	1	66.70	66.60	-1	1,462	-0.07%
2018/10/15	2	66.05	6	65.40	65.20	-4	1,489	-0.27%
2018/10/12	2	64.40	1	64.50	64.70	1	1,520	0.07%
2018/10/11	7	64.36	4	64.55	64.00	3	1,599	0.19%
2018/10/09	2	70.30	1	70.60	71.10	1	1,621	0.06%
2018/10/08	2	75.50	0	0.00	74.90	2	1,605	0.12%
2018/10/04	5	82.00	1	82.90	80.50	4	1,586	0.25%
2018/10/03	0	0.00	3	81.00	80.00	-3	1,581	-0.19%
2018/10/02	5	84.10	1	84.90	83.10	4	1,580	0.25%
2018/10/01	1	81.70	2	82.85	83.00	-1	1,586	-0.06%
2018/09/28	0	0.00	1	80.20	80.10	-1	1,588	-0.06%
2018/09/25	0	0.00	6	81.50	82.00	-6	1,597	-0.38%
2018/09/21	1	79.10	1	79.70	79.80	0	1,606	0.00%
2018/09/20	7	79.29	2	79.55	78.60	5	1,628	0.31%
2018/09/19	2	82.50	0	0.00	82.00	2	1,617	0.12%
2018/09/18	3	85.20	0	0.00	81.70	3	1,614	0.19%
2018/09/17	13	82.01	6	82.57	83.30	7	1,589	0.44%
2018/09/14	2	82.35	2	81.10	83.00	0	1,587	0.00%
2018/09/13	0	0.00	1	78.80	79.20	-1	1,584	-0.06%
2018/09/12	3	78.13	0	0.00	77.90	3	1,582	0.19%
2018/09/11	0	0.00	1	79.20	79.20	-1	1,585	-0.06%
2018/09/10	1	79.50	0	0.00	77.80	1	1,580	0.06%
2018/09/07	0	0.00	1	85.50	85.50	-1	1,564	-0.06%
2018/09/06	1	88.30	1	89.20	88.30	0	1,569	0.00%
2018/09/05	1	88.00	2	88.00	87.70	-1	1,582	-0.06%
2018/09/04	2	87.15	0	0.00	87.60	2	1,594	0.13%
2018/09/03	2	86.90	0	0.00	86.20	2	1,611	0.12%
2018/08/31	4	88.80	0	0.00	90.50	4	1,733	0.23%
2018/08/29	4	88.45	6	89.60	90.20	-2	1,771	-0.11%
2018/08/28	1	87.00	0	0.00	87.10	1	1,753	0.06%
2018/08/27	2	86.45	2	86.80	87.90	0	1,754	0.00%
2018/08/24	0	0.00	3	84.30	84.50	-3	1,738	-0.17%
2018/08/22	1	91.10	0	0.00	90.80	1	1,692	0.06%
2018/08/21	4	92.18	0	0.00	92.00	4	1,699	0.24%
2018/08/20	1	91.00	2	92.75	90.40	-1	1,690	-0.06%
2018/08/17	2	101.50	1	100.00	98.80	1	1,644	0.06%
2018/08/16	2	97.00	4	97.53	99.20	-2	1,656	-0.12%
2018/08/15	3	106.83	1	109.50	105.50	2	1,649	0.12%
2018/08/14	2	109.75	0	0.00	109.50	2	1,657	0.12%
2018/08/13	4	109.25	8	108.50	108.50	-4	1,696	-0.24%
2018/08/10	47	114.68	45	108.54	115.00	2	1,680	0.12%
2018/08/09	5	113.00	0	0.00	110.00	5	1,656	0.30%
2018/08/08	8	120.50	8	122.00	117.00	0	1,647	0.00%
2018/08/07	10	119.20	1	119.50	121.00	9	1,660	0.54%
2018/08/06	3	122.33	8	120.50	122.00	-5	1,660	-0.30%
2018/08/03	26	119.81	2	123.25	118.00	24	1,642	1.46%
2018/08/02	5	119.50	3	120.50	120.50	2	1,619	0.12%
2018/08/01	6	119.58	17	119.03	117.50	-11	1,576	-0.70%
2018/07/31	2	114.00	0	0.00	114.00	2	1,506	0.13%
2018/07/30	38	111.18	51	112.00	110.00	-13	1,495	-0.87%
2018/07/27	11	111.95	5	111.50	112.50	6	1,494	0.40%
2018/07/26	16	113.56	8	113.63	112.00	8	1,494	0.54%
2018/07/25	50	107.22	41	106.13	111.00	9	1,461	0.62%
2018/07/24	5	106.00	1	105.50	108.00	4	1,446	0.28%
2018/07/23	2	111.00	1	112.00	107.00	1	1,447	0.07%
2018/07/20	3	110.17	0.1	110.50	110.50	2.9	1,435	0.20%
2018/07/19	0	0.00	3	113.00	109.50	-3	1,416	-0.21%
2018/07/18	5	110.90	1	110.00	114.00	4	1,387	0.29%
2018/07/17	0.1	109.50	10	106.10	109.00	-9.9	1,298	-0.76%
2018/07/04	0	0.00	2	100.00	99.40	-2	1,231	-0.16%
2018/07/03	1	100.00	0	0.00	100.50	1	1,245	0.08%
2018/06/29	1	100.00	2	102.50	106.00	-1	1,228	-0.08%
2018/06/26	8	97.03	0	0.00	97.20	8	1,233	0.65%
2018/06/21	0	0.00	38	103.01	102.00	-38	1,230	-3.09%
2018/06/20	4	105.75	4	104.50	103.00	0	1,240	0.00%
2018/06/15	30	110.00	9	109.61	111.00	21	1,274	1.65%
2018/06/14	1	107.00	1	107.00	107.00	0	1,324	0.00%
2018/06/13	1	115.00	0	0.00	112.00	1	1,311	0.08%
2018/06/12	1	113.50	4	112.50	112.00	-3	1,294	-0.23%
2018/06/11	5	113.30	4	113.00	113.00	1	1,281	0.08%
2018/06/08	10	120.85	8	122.69	116.00	2	1,269	0.16%
2018/06/07	6	112.67	3	116.17	118.00	3	1,172	0.26%
2018/06/06	1	108.50	7	105.21	107.50	-6	1,141	-0.53%
2018/06/05	5	104.00	2	103.50	104.50	3	1,144	0.26%
2018/06/04	2	105.50	7	105.71	105.00	-5	1,152	-0.43%
2018/06/01	5	102.50	10	103.25	103.00	-5	1,153	-0.43%
2018/05/31	1	103.50	2	104.75	102.00	-1	1,156	-0.09%
2018/05/30	1	104.00	0	0.00	103.50	1	1,150	0.09%
2018/05/29	7	105.64	8	107.06	105.50	-1	1,145	-0.09%
2018/05/28	0	0.00	1	103.50	104.00	-1	1,131	-0.09%
2018/05/25	5	103.00	1	103.00	103.00	4	1,135	0.35%
2018/05/24	2	106.00	2	106.25	105.00	0	1,132	0.00%
2018/05/23	1	103.50	0	0.00	103.50	1	1,123	0.09%
2018/05/22	2	102.50	0	0.00	102.50	2	1,137	0.18%
2018/05/21	2	100.25	3	99.50	103.00	-1	1,133	-0.09%
2018/05/18	0	0.00	3	95.07	95.50	-3	1,094	-0.27%
2018/05/17	4	94.43	1	95.40	93.50	3	1,111	0.27%
2018/05/16	2	93.85	1	93.50	93.10	1	1,102	0.09%
2018/05/15	2	97.80	1	96.10	95.80	1	1,090	0.09%
2018/05/14	2	102.75	0	0.00	102.00	2	1,089	0.18%
2018/05/11	3	105.83	1	107.00	107.00	2	1,081	0.18%
2018/05/10	1	106.50	3	108.33	108.50	-2	1,064	-0.19%
2018/05/09	1	104.00	0	0.00	102.50	1	1,045	0.10%
2018/05/08	0	0.00	4	105.50	105.50	-4	1,058	-0.38%
2018/05/07	1	104.50	2	102.50	102.50	-1	1,046	-0.10%
2018/05/04	2	104.75	2.2	106.92	105.00	-0.2	1,039	-0.02%
2018/05/03	2	105.00	1	106.00	103.50	1	1,031	0.10%
2018/04/30	0	0.00	1	109.00	109.00	-1	1,029	-0.10%
2018/04/24	0	0.00	1	116.00	116.50	-1	1,052	-0.10%
2018/04/23	0	0.00	2	124.50	123.00	-2	1,049	-0.19%
2018/04/20	0	0.00	1	126.50	126.50	-1	1,058	-0.09%
2018/04/13	1	133.00	1	136.50	132.00	0	1,134	0.00%
2018/04/12	15	130.00	0	0.00	131.50	15	1,166	1.29%
2018/04/10	1	132.00	1	130.50	130.50	0	1,269	0.00%
2018/04/09	2	131.00	2	130.00	131.50	0	1,275	0.00%
2018/04/03	2	125.25	0	0.00	125.00	2	1,266	0.16%
2018/03/30	16	129.97	2	128.25	129.50	14	1,404	1.00%
2018/03/29	3	123.83	31	123.85	124.50	-28	1,412	-1.98%
2018/03/27	1	132.50	1	132.50	131.50	0	1,432	0.00%
2018/03/26	1	132.00	2	133.00	132.00	-1	1,451	-0.07%
2018/03/23	3	127.50	1	129.50	131.00	2	1,467	0.14%
2018/03/22	3	133.83	0	0.00	132.00	3	1,471	0.20%
2018/03/21	5	132.90	2	134.75	134.00	3	1,490	0.20%
2018/03/20	3	138.00	4	137.75	138.50	-1	1,484	-0.07%
2018/03/19	2	146.01	2	147.25	147.00	0	1,450	0.00%
2018/03/15	1	146.50	1.1	146.00	146.00	-0.1	1,564	-0.01%
2018/03/14	2	148.00	1.9	149.84	148.00	0.1	1,687	0.01%
2018/03/13	2	149.25	1	147.50	149.50	1	1,720	0.06%
2018/03/12	32	144.91	41	143.62	145.00	-9	1,701	-0.53%
2018/03/09	26	144.13	34	144.00	144.00	-8	1,718	-0.47%
2018/03/07	2	148.00	0	0.00	147.50	2	1,715	0.12%
2018/03/05	2	146.00	0	0.00	144.50	2	1,748	0.11%
2018/03/02	17	145.62	2	145.75	145.50	15	1,775	0.84%
2018/03/01	0	0.00	2	146.00	146.00	-2	1,836	-0.11%
2018/02/27	1	151.00	0	0.00	147.50	1	1,851	0.05%
2018/02/26	0	0.00	2	149.00	147.50	-2	1,911	-0.10%
2018/02/23	1	149.50	1	150.00	147.50	0	1,943	0.00%
2018/02/22	1	148.00	2	148.50	148.00	-1	1,955	-0.05%
2018/02/21	1	138.50	11	145.45	146.50	-10	1,957	-0.51%
2018/02/12	0	0.00	4	134.00	134.00	-4	1,957	-0.20%
2018/02/09	14	132.29	4	132.75	133.00	10	1,985	0.50%
2018/02/07	0	0.00	3	144.00	142.00	-3	2,077	-0.14%
2018/02/06	2	139.00	5	140.00	140.00	-3	2,112	-0.14%
2018/02/05	2	148.00	2	150.00	152.50	0	2,139	0.00%
2018/02/01	0	0.00	17	159.15	158.00	-17	2,330	-0.73%
2018/01/31	2	158.50	0	0.00	158.00	2	2,361	0.08%
2018/01/30	4	161.00	0	0.00	157.50	4	2,366	0.17%
2018/01/29	1	160.50	1	162.00	161.00	0	2,360	0.00%
2018/01/26	1	160.50	1	161.50	161.50	0	2,366	0.00%
2018/01/25	0	0.00	10	160.80	160.00	-10	2,395	-0.42%
2018/01/24	10	161.50	1	161.50	161.50	9	2,424	0.37%
2018/01/23	1	161.00	1	160.00	158.00	0	2,429	0.00%
2018/01/22	1	162.00	1	163.00	163.00	0	2,444	0.00%
2018/01/19	1	165.50	1	165.00	165.00	0	2,471	0.00%
2018/01/18	1	163.50	3	164.17	163.50	-2	2,494	-0.08%
2018/01/17	0	0.00	1	163.50	162.50	-1	2,518	-0.04%
2018/01/16	1.1	161.55	1	164.00	162.00	0.1	2,547	0.00%
2018/01/15	3	166.33	2	165.50	165.00	1	2,561	0.04%
2018/01/12	1	162.50	1	163.00	161.50	0	2,567	0.00%
2018/01/11	1	162.50	1	160.00	160.00	0	2,579	0.00%
2018/01/10	0	0.00	19	165.11	164.50	-19	2,604	-0.73%
2018/01/09	5	172.90	1	174.50	168.00	4	2,679	0.15%
2018/01/08	4	174.13	3	174.33	173.00	1	2,673	0.04%
2018/01/05	25	178.08	6	177.33	178.50	19	2,657	0.71%
2018/01/04	7	173.50	10	173.00	171.50	-3	2,628	-0.11%
2018/01/03	2	173.00	2	173.50	174.00	0	2,700	0.00%
2018/01/02	1	174.50	3	172.83	172.50	-2	2,810	-0.07%