同致 (3552)-凱基券商分點個股進出

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
110.5
漲跌
--
漲幅
0.00%
成交量
132張
產業
上櫃其他電子類股
640人加入追蹤

立即追蹤
本地時間:13:35(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－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	10	102.20	102.00	-10	232	-4.30%
2024/04/17	12	107.04	0	0.00	106.50	12	229	5.22%
2024/04/16	0	0.00	14	104.36	105.00	-14	227	-6.16%
2024/04/15	0	0.00	19	110.11	109.00	-19	222	-8.53%
2024/02/26	2	132.75	0	0.00	133.50	2	322	0.62%
2024/02/20	3	134.00	0	0.00	133.00	3	341	0.88%
2024/01/04	0	0.00	8	139.25	138.50	-8	421	-1.90%
2023/12/18	0	0.00	3	147.33	147.50	-3	435	-0.69%
2023/12/11	3	147.50	0	0.00	147.00	3	439	0.68%
2023/11/28	3	143.00	0	0.00	144.50	3	396	0.76%
2023/11/15	0	0.00	2	138.50	137.50	-2	361	-0.55%
2023/11/03	2	138.50	0	0.00	139.00	2	365	0.55%
2023/10/26	0	0.00	40	138.70	134.50	-40	366	-10.93%
2023/10/23	2	138.50	0	0.00	138.50	2	366	0.55%
2023/10/20	0	0.00	5	137.20	138.00	-5	368	-1.36%
2023/10/13	3	144.00	0	0.00	143.50	3	391	0.77%
2023/10/12	41	143.00	0	0.00	142.50	41	380	10.77%
2023/10/11	4	140.88	40	141.00	139.00	-36	362	-9.93%
2023/10/02	20	137.05	0	0.00	135.50	20	367	5.44%
2023/09/25	5	135.00	0	0.00	135.00	5	375	1.33%
2023/09/21	5	135.00	0	0.00	132.50	5	379	1.32%
2023/09/20	10	137.00	0	0.00	135.00	10	378	2.64%
2023/09/15	6	138.00	0	0.00	137.50	6	401	1.49%
2023/09/13	1	139.50	0	0.00	138.00	1	401	0.25%
2023/09/12	0	0.00	2	142.50	140.00	-2	401	-0.50%
2023/09/11	2	143.50	40	141.00	139.00	-38	393	-9.67%
2023/09/08	40	140.00	0	0.00	140.00	40	392	10.19%
2023/08/11	0	0.00	7	126.50	125.50	-7	518	-1.35%
2023/07/18	0	0.00	8	142.38	141.00	-8	547	-1.46%
2023/06/21	134	151.76	10	150.00	151.00	124	879	14.10%	大買/鉅額交易
2023/06/20	0	0.00	10	147.85	147.00	-10	875	-1.14%
2023/06/12	4	156.13	0	0.00	154.50	4	946	0.42%
2023/06/07	0	0.00	4	151.38	152.00	-4	995	-0.40%
2023/05/30	13	153.69	0	0.00	151.50	13	1,270	1.02%
2023/05/19	1	147.00	0	0.00	146.00	1	1,355	0.07%
2023/05/17	37	148.65	2	148.50	148.00	35	1,383	2.53%
2023/05/11	0	0.00	3	142.33	140.50	-3	1,490	-0.20%
2023/05/10	0	0.00	2	142.00	143.50	-2	1,495	-0.13%
2023/05/09	0	0.00	6	142.00	140.50	-6	1,497	-0.40%
2023/05/08	0	0.00	2	144.50	143.00	-2	1,510	-0.13%
2023/05/04	0	0.00	2	144.50	143.00	-2	1,556	-0.13%
2023/05/02	0	0.00	3	140.17	141.50	-3	1,593	-0.19%
2023/04/28	0	0.00	2	141.25	141.00	-2	1,609	-0.12%
2023/04/27	0	0.00	1	140.50	141.00	-1	1,609	-0.06%
2023/04/26	0	0.00	23	141.24	143.50	-23	1,610	-1.43%
2023/04/25	0	0.00	10	140.40	140.50	-10	1,615	-0.62%
2023/04/24	0	0.00	15	141.90	143.00	-15	1,616	-0.93%
2023/04/21	0	0.00	34	145.59	142.50	-34	1,625	-2.09%
2023/04/20	0	0.00	8	151.00	150.00	-8	1,617	-0.49%
2023/04/19	2	155.50	2	154.50	155.00	0	1,636	0.00%
2023/04/18	0	0.00	8	154.00	154.00	-8	1,630	-0.49%
2023/04/13	0	0.00	20	153.50	154.00	-20	1,649	-1.21%
2023/04/11	10	154.50	6	154.00	153.50	4	1,638	0.24%
2023/04/07	15	152.33	0	0.00	151.50	15	1,646	0.91%
2023/04/06	5	151.00	0	0.00	153.00	5	1,648	0.30%
2023/03/31	0	0.00	2	152.00	152.00	-2	1,648	-0.12%
2023/03/30	0	0.00	8	151.00	151.00	-8	1,647	-0.49%
2023/03/29	0	0.00	2	154.00	154.50	-2	1,629	-0.12%
2023/03/28	0	0.00	32	153.34	153.50	-32	1,639	-1.95%
2023/03/27	30	152.37	109	155.15	157.00	-79	1,601	-4.93%	大賣/
2023/03/23	5	163.60	5	162.50	162.00	0	1,470	0.00%
2023/03/21	13	162.85	0	0.00	162.00	13	1,512	0.86%
2023/03/20	5	158.50	0	0.00	159.50	5	1,563	0.32%
2023/03/14	0	0.00	5	159.30	157.00	-5	1,549	-0.32%
2023/03/13	0	0.00	24	158.85	160.00	-24	1,549	-1.55%
2023/03/10	12	164.67	2	164.00	164.00	10	1,605	0.62%
2023/03/08	4	165.63	22	164.89	166.00	-18	1,586	-1.13%
2023/03/07	29	164.41	2	164.50	163.50	27	1,498	1.80%
2023/02/22	0	0.00	5	154.00	152.00	-5	1,495	-0.33%
2023/02/20	0	0.00	1	159.50	159.00	-1	1,581	-0.06%
2023/02/17	1	160.00	0	0.00	157.50	1	1,639	0.06%
2023/02/16	1	156.50	0	0.00	156.00	1	1,682	0.06%
2023/02/13	2	155.50	1	153.50	154.50	1	1,714	0.06%
2023/02/10	0	0.00	1	153.50	154.50	-1	1,730	-0.06%
2023/02/08	10	152.00	0	0.00	151.50	10	1,676	0.60%
2023/02/07	0	0.00	1	150.50	151.50	-1	1,693	-0.06%
2023/02/06	0	0.00	3	151.67	150.00	-3	1,721	-0.17%
2023/02/03	8	153.94	0	0.00	152.50	8	1,747	0.46%
2023/02/02	5	153.00	0	0.00	151.50	5	1,741	0.29%
2023/01/31	2	146.50	0	0.00	148.00	2	1,752	0.11%
2023/01/30	26	144.46	0	0.00	143.50	26	1,766	1.47%
2023/01/17	1	138.50	0	0.00	138.50	1	1,769	0.06%
2023/01/05	0	0.00	20	142.50	142.50	-20	2,111	-0.95%
2022/12/23	0	0.00	15	140.00	141.50	-15	2,871	-0.52%
2022/12/21	40	139.43	180	139.61	138.50	-140	2,962	-4.73%	大賣/鉅額交易
2022/12/19	0	0.00	7	149.00	149.00	-7	3,031	-0.23%
2022/12/15	0	0.00	6	156.00	156.50	-6	3,133	-0.19%
2022/12/08	0	0.00	5	152.00	151.00	-5	3,418	-0.15%
2022/12/07	0	0.00	10	150.00	150.00	-10	3,515	-0.28%
2022/12/02	145	161.13	0	0.00	159.50	145	3,877	3.74%	大買/鉅額交易
2022/12/01	10	157.10	0	0.00	155.50	10	3,919	0.26%
2022/11/30	8	154.81	0	0.00	154.00	8	3,954	0.20%
2022/11/16	0	0.00	40	146.98	151.50	-40	4,930	-0.81%
2022/11/15	0	0.00	16	153.13	150.00	-16	4,906	-0.33%
2022/11/14	26	151.15	14	151.29	151.50	12	4,863	0.25%
2022/11/09	0	0.00	4	142.50	142.00	-4	4,781	-0.08%
2022/11/07	0	0.00	20	143.90	144.00	-20	4,790	-0.42%
2022/11/01	0	0.00	3	134.00	140.00	-3	4,754	-0.06%
2022/10/31	3	133.50	0	0.00	134.00	3	4,739	0.06%
2022/10/28	0	0.00	2	130.25	128.50	-2	4,739	-0.04%
2022/10/26	0	0.00	14	128.71	128.50	-14	4,712	-0.30%
2022/10/25	0	0.00	7	131.00	129.50	-7	4,687	-0.15%
2022/10/24	0	0.00	8	132.88	133.00	-8	4,679	-0.17%
2022/10/21	5	135.50	2	133.00	132.00	3	4,666	0.06%
2022/10/19	102	140.34	0	0.00	139.00	102	4,616	2.21%	大買/鉅額交易
2022/10/11	2	151.50	0	0.00	150.00	2	4,437	0.05%
2022/10/07	0	0.00	40	162.06	159.50	-40	4,381	-0.91%
2022/10/06	25	161.50	25	160.60	161.50	0	4,321	0.00%
2022/10/05	145	166.16	61	169.37	166.00	84	4,211	1.99%	大買/
2022/10/04	15	175.00	7	174.36	175.50	8	4,065	0.20%
2022/09/30	0	0.00	15	174.33	178.00	-15	4,049	-0.37%
2022/09/28	0	0.00	27	167.63	167.00	-27	4,030	-0.67%
2022/09/26	55	169.59	7	172.29	165.50	48	3,980	1.21%
2022/09/23	0	0.00	11	172.73	173.00	-11	3,975	-0.28%
2022/09/22	0	0.00	10	178.00	182.00	-10	3,952	-0.25%
2022/09/21	0	0.00	10	176.50	180.00	-10	3,904	-0.26%
2022/09/20	0	0.00	27	178.46	176.00	-27	3,879	-0.70%
2022/09/19	0	0.00	42	182.51	183.00	-42	3,771	-1.11%
2022/09/16	0	0.00	115	187.76	185.00	-115	3,758	-3.06%	大賣/鉅額交易
2022/09/15	0	0.00	6.3	187.87	186.00	-6.3	3,683	-0.17%
2022/09/14	0	0.00	115	193.57	195.50	-115	3,623	-3.17%	大賣/鉅額交易
2022/09/13	106.2	196.62	0	0.00	194.50	106.2	3,538	3.00%	大買/鉅額交易
2022/09/12	40.1	191.81	1	192.00	193.00	39.1	3,503	1.12%
2022/09/08	21	188.76	3	186.50	191.50	18	3,445	0.52%
2022/09/07	1	183.50	0	0.00	186.00	1	3,295	0.03%
2022/09/06	3	180.00	0	0.00	181.00	3	3,199	0.09%
2022/09/05	8	182.13	2	188.00	179.00	6	3,200	0.19%
2022/09/02	12	185.63	0	0.00	185.00	12	3,178	0.38%
2022/09/01	6	182.75	11	182.50	186.00	-5	3,121	-0.16%
2022/08/31	3	183.50	19	182.89	182.50	-16	3,092	-0.52%
2022/08/29	0	0.00	18	173.17	175.00	-18	2,950	-0.61%
2022/08/26	21	174.38	0	0.00	173.00	21	2,935	0.72%
2022/08/25	21	177.14	0	0.00	178.00	21	2,909	0.72%
2022/08/24	55	173.31	0	0.00	173.00	55	2,939	1.87%
2022/08/23	11	167.36	0	0.00	172.00	11	2,795	0.39%
2022/08/22	0	0.00	54	157.33	156.50	-54	2,855	-1.89%
2022/08/16	11	162.05	0	0.00	157.00	11	3,632	0.30%
2022/08/15	25	159.50	12	156.17	161.50	13	3,782	0.34%
2022/08/11	0	0.00	2	151.50	150.00	-2	3,964	-0.05%
2022/07/27	1	149.00	0	0.00	149.00	1	4,109	0.02%
2022/07/26	0	0.00	307	144.42	144.00	-307	4,140	-7.41%	大賣/鉅額交易
2022/07/25	0	0.00	10	151.75	150.00	-10	4,135	-0.24%
2022/07/22	24	161.25	0	0.00	154.00	24	4,144	0.58%
2022/07/13	0	0.00	150	148.66	145.50	-150	4,428	-3.39%	大賣/鉅額交易
2022/07/08	10	144.65	0	0.00	146.50	10	4,918	0.20%
2022/07/01	14	151.25	0	0.00	144.00	14	5,658	0.25%
2022/06/28	10	170.40	0	0.00	168.50	10	5,826	0.17%
2022/06/23	10	153.75	0	0.00	158.50	10	6,001	0.17%
2022/06/20	6	160.25	0	0.00	151.00	6	5,926	0.10%
2022/06/17	0	0.00	26	163.48	165.00	-26	5,855	-0.44%
2022/06/15	100	169.90	0	0.00	169.50	100	5,767	1.73%
2022/06/14	0	0.00	1	167.00	170.50	-1	5,748	-0.02%
2022/06/13	1	170.00	5	170.20	172.50	-4	5,686	-0.07%
2022/06/10	0	0.00	30	173.75	175.00	-30	5,661	-0.53%
2022/06/09	25	174.40	10	170.40	178.00	15	5,625	0.27%
2022/06/08	28	176.86	58	173.90	171.00	-30	5,571	-0.54%
2022/06/07	23	173.43	8	170.50	170.00	15	5,513	0.27%
2022/06/06	0	0.00	51	172.15	172.00	-51	5,476	-0.93%
2022/06/02	49	178.88	21	177.33	178.00	28	5,408	0.52%
2022/06/01	30	183.02	61	181.32	179.00	-31	5,325	-0.58%
2022/05/31	7	181.50	47	181.06	180.50	-40	5,190	-0.77%
2022/05/30	40	188.61	26	185.35	188.50	14	5,040	0.28%
2022/05/27	446	184.91	37	183.92	182.50	409	4,833	8.46%	大買/鉅額交易
2022/05/26	158	176.51	2	173.00	177.50	156	4,473	3.49%	大買/鉅額交易
2022/05/25	89	174.40	34	175.46	173.00	55	4,289	1.28%
2022/05/24	30	167.55	35	168.44	166.00	-5	4,082	-0.12%
2022/05/23	53	172.97	40	171.50	173.50	13	3,991	0.33%
2022/05/20	66	170.73	1	171.50	171.50	65	3,803	1.71%
2022/05/19	30	154.00	0	0.00	157.00	30	3,584	0.84%
2022/05/10	50	146.12	0	0.00	153.00	50	3,634	1.38%
2022/05/09	0	0.00	50	151.61	147.50	-50	3,608	-1.39%
2022/05/05	5	165.60	0	0.00	163.00	5	3,569	0.14%
2022/04/25	0	0.00	25	154.64	152.50	-25	3,371	-0.74%
2022/04/21	5	176.00	25	172.50	171.50	-20	3,287	-0.61%
2022/04/20	28	174.18	0	0.00	174.50	28	3,184	0.88%
2022/04/14	10	178.00	10	179.00	175.50	0	2,730	0.00%
2022/04/13	2	167.00	0	0.00	168.00	2	2,410	0.08%
2022/04/07	186	169.21	1,264	168.04	162.50	-1,078	1,772	-60.83%	大買/大賣/鉅額交易
2022/04/06	1,109	165.28	0	0.00	165.50	1,109	1,405	78.93%	大買/鉅額交易
2022/03/30	22	148.18	20	152.50	152.00	2	1,151	0.17%
2022/03/21	0	0.00	1	127.50	127.00	-1	920	-0.11%
2022/03/07	0	0.00	14	132.82	133.50	-14	925	-1.51%
2022/03/01	1	147.00	0	0.00	146.00	1	966	0.10%
2022/02/21	2	151.25	0	0.00	150.50	2	989	0.20%
2022/02/18	11	153.32	0	0.00	153.50	11	1,002	1.10%
2022/02/16	0	0.00	3	166.00	156.50	-3	991	-0.30%
2022/02/15	3	158.00	0	0.00	158.50	3	879	0.34%
2022/01/10	0	163.50	0	0.00	165.50	0	1,451	0.00%
2021/12/30	0	0.00	2	175.75	175.00	-2	1,527	-0.13%
2021/12/22	0	0.00	2	171.25	169.50	-2	1,587	-0.13%
2021/12/21	0	0.00	1	169.00	167.50	-1	1,593	-0.06%
2021/12/20	0	0.00	2	167.00	167.00	-2	1,601	-0.12%
2021/12/14	0	0.00	4	165.50	168.00	-4	1,644	-0.24%
2021/12/07	0	0.00	11	178.00	179.50	-11	1,749	-0.63%
2021/12/01	0	0.00	14	178.00	178.00	-14	2,002	-0.70%
2021/11/22	7	193.64	0	0.00	193.50	7	2,157	0.32%
2021/11/18	0	195.00	0	0.00	192.00	0	2,212	0.00%
2021/11/15	0	0.00	8	199.00	200.50	-8	2,379	-0.34%
2021/11/12	2	200.00	0	0.00	198.00	2	2,488	0.08%
2021/11/10	0	0.00	4	200.00	205.00	-4	2,557	-0.16%
2021/11/03	0	0.00	7	207.57	210.00	-7	2,639	-0.27%
2021/10/27	21	206.95	3	204.00	204.50	18	2,569	0.70%
2021/10/26	3	200.50	0	0.00	202.00	3	2,459	0.12%
2021/10/25	1	184.50	0	0.00	184.00	1	2,432	0.04%
2021/10/01	1	169.50	0	0.00	159.00	1	2,983	0.03%
2021/09/23	1	181.00	0	0.00	178.00	1	3,495	0.03%
2021/09/15	18	182.33	0	185.50	184.50	18	4,167	0.43%
2021/09/09	0	0.00	4	192.00	190.00	-4	5,096	-0.08%
2021/09/08	1	186.50	14	192.79	186.50	-13	5,126	-0.25%
2021/09/06	5	221.00	6	202.50	203.00	-1	5,094	-0.02%
2021/09/03	0	0.00	2	218.00	220.00	-2	5,048	-0.04%
2021/08/25	0	0.00	150	204.90	207.00	-150	5,263	-2.85%	大賣/鉅額交易
2021/08/23	20	200.25	0	0.00	207.50	20	5,368	0.37%
2021/08/19	0	0.00	5	203.70	199.50	-5	5,558	-0.09%
2021/08/18	1	205.50	0	0.00	205.50	1	5,563	0.02%
2021/08/13	1	198.00	0	0.00	199.00	1	5,808	0.02%
2021/08/11	1	200.00	5	197.00	194.50	-4	5,930	-0.07%
2021/08/10	0	210.50	0	0.00	209.50	0	5,946	0.00%
2021/08/05	0	0.00	28	214.52	214.00	-28	6,171	-0.45%
2021/08/03	23	239.11	0	0.00	236.00	23	6,279	0.37%
2021/07/30	45	241.59	0	0.00	239.00	45	6,499	0.69%
2021/07/28	0	0.00	59	227.16	231.00	-59	6,735	-0.88%
2021/07/23	0	0.00	8	238.00	239.00	-8	6,902	-0.12%
2021/07/21	0	0.00	18	233.61	232.00	-18	7,001	-0.26%
2021/07/19	4	248.50	23	236.13	245.00	-19	7,016	-0.27%
2021/07/14	0	0.00	9	255.28	256.50	-9	7,060	-0.13%
2021/07/12	17	259.68	9	253.28	272.00	8	7,100	0.11%
2021/07/09	13	266.77	27	263.44	259.50	-14	7,013	-0.20%
2021/07/08	2	273.50	11	275.50	270.00	-9	6,997	-0.13%
2021/07/07	40	277.26	9	277.00	272.50	31	6,933	0.45%
2021/07/06	18	264.53	0	0.00	267.00	18	6,791	0.27%
2021/07/05	1	271.50	2	268.00	264.50	-1	6,729	-0.01%
2021/07/02	2	263.00	5	261.70	262.00	-3	6,654	-0.05%
2021/06/30	13	261.19	0	0.00	256.00	13	6,456	0.20%
2021/06/29	6	248.67	7	251.79	247.00	-1	6,363	-0.02%
2021/06/25	0	0.00	8	257.75	257.50	-8	6,449	-0.12%
2021/06/24	25	275.00	0	0.00	263.00	25	6,425	0.39%
2021/06/23	35	258.00	39	260.45	268.00	-4	6,109	-0.07%
2021/06/22	13	257.81	35	256.90	244.00	-22	5,901	-0.37%
2021/06/21	38	236.51	24	237.21	244.00	14	5,672	0.25%
2021/06/18	20	227.65	11	220.73	222.50	9	5,425	0.17%
2021/06/16	2	205.50	7	205.29	205.00	-5	5,393	-0.09%
2021/06/15	5	212.50	0	0.00	213.00	5	5,358	0.09%
2021/06/11	2	216.75	1	212.00	206.50	1	5,311	0.02%
2021/06/10	4	211.25	0	0.00	208.50	4	5,228	0.08%
2021/06/08	0	0.00	7	197.50	197.50	-7	5,084	-0.14%
2021/06/07	0	0.00	6	197.25	199.50	-6	5,065	-0.12%
2021/06/03	1	207.50	0	0.00	205.50	1	4,985	0.02%
2021/06/02	8	210.94	0	0.00	205.00	8	4,955	0.16%
2021/06/01	1	217.00	1	219.00	216.50	0	4,865	0.00%
2021/05/31	2	218.00	0	0.00	214.50	2	4,885	0.04%
2021/05/28	19	215.66	3	206.00	212.00	16	4,933	0.32%
2021/05/26	3	200.50	5	196.50	198.00	-2	4,951	-0.04%
2021/05/25	51	207.66	1	200.50	196.00	50	5,113	0.98%
2021/05/24	11	193.55	0	0.00	194.00	11	4,908	0.22%
2021/05/19	16	179.81	0	0.00	179.00	16	4,637	0.35%
2021/05/18	9	171.00	0	0.00	171.00	9	4,547	0.20%
2021/05/17	0	0.00	12	156.92	155.50	-12	4,500	-0.27%
2021/05/13	5	180.00	0	0.00	174.00	5	4,291	0.12%
2021/05/12	0	0.00	15	171.87	165.00	-15	4,180	-0.36%
2021/05/11	4	187.63	4	179.50	183.00	0	4,110	0.00%
2021/05/10	29	191.86	50	185.52	185.00	-21	4,297	-0.49%
2021/05/07	2	181.50	0	0.00	187.00	2	4,618	0.04%
2021/05/05	0	0.00	48	169.77	162.50	-48	5,304	-0.90%
2021/05/04	8	175.63	6	170.33	176.50	2	5,525	0.04%
2021/05/03	0	0.00	1,599	189.55	184.50	-1,599	5,460	-29.28%	大賣/鉅額交易
2021/04/27	0	0.00	25	209.02	226.50	-25	5,339	-0.47%
2021/04/22	0	0.00	20	218.85	210.50	-20	5,266	-0.38%
2021/04/21	1	233.00	0	0.00	233.00	1	5,199	0.02%
2021/04/20	0	0.00	26	240.42	242.00	-26	5,212	-0.50%
2021/04/16	0	0.00	4	253.00	256.00	-4	5,650	-0.07%
2021/04/15	1	229.50	5	229.50	238.50	-4	5,701	-0.07%
2021/04/14	4	226.00	12	226.00	226.00	-8	5,905	-0.14%
2021/04/13	0	0.00	25	257.00	251.00	-25	6,326	-0.40%
2021/04/12	0	0.00	115	278.50	278.50	-115	6,552	-1.76%	大賣/鉅額交易
2021/04/09	0	0.00	2	309.00	309.00	-2	6,895	-0.03%
2021/04/07	3	314.50	0	0.00	312.50	3	7,391	0.04%
2021/04/06	12	314.00	0	0.00	314.00	12	7,495	0.16%
2021/03/31	0	0.00	5	304.80	302.00	-5	7,721	-0.06%
2021/03/30	89	316.27	19	315.66	310.50	70	7,867	0.89%
2021/03/29	363	299.35	23	304.91	312.50	340	7,683	4.42%	大買/鉅額交易
2021/03/26	16	282.47	3	271.00	284.50	13	7,723	0.17%
2021/03/25	22	275.89	10	279.30	272.50	12	7,743	0.15%
2021/03/24	11	283.27	5	284.20	286.00	6	7,763	0.08%
2021/03/23	10	282.45	0	0.00	281.00	10	7,923	0.13%
2021/03/22	2	279.50	19	286.76	277.00	-17	7,954	-0.21%
2021/03/19	12	308.75	1	322.00	299.00	11	8,083	0.14%
2021/03/09	0	0.00	21	265.57	268.50	-21	9,983	-0.21%
2021/03/08	0	0.00	15	259.00	256.00	-15	10,060	-0.15%
2021/03/05	0	0.00	5	280.00	281.00	-5	10,135	-0.05%
2021/03/04	20	303.45	0	0.00	304.50	20	10,319	0.19%
2021/03/03	0	0.00	20	318.50	304.50	-20	10,341	-0.19%
2021/03/02	10	333.20	64	342.66	314.00	-54	10,626	-0.51%
2021/02/26	17	334.91	0	0.00	330.00	17	10,820	0.16%
2021/02/25	122	360.54	68	351.77	338.00	54	10,812	0.50%	大買/
2021/02/24	12	340.08	54	350.02	337.50	-42	10,754	-0.39%
2021/02/23	1	375.00	0	0.00	375.00	1	10,892	0.01%
2021/02/22	4	376.25	0	0.00	375.00	4	11,135	0.04%
2021/02/19	24	344.88	0	0.00	345.00	24	11,479	0.21%
2021/02/18	10	350.00	1	337.00	348.00	9	11,767	0.08%
2021/02/17	2	330.00	0	0.00	331.00	2	11,947	0.02%
2021/02/05	0	0.00	18	304.75	309.50	-18	12,280	-0.15%
2021/02/04	0	0.00	6	300.00	300.00	-6	12,506	-0.05%
2021/02/03	22	309.30	1	310.00	303.00	21	12,824	0.16%
2021/02/02	21	299.95	53	297.58	304.00	-32	13,107	-0.24%
2021/02/01	31	303.71	47	300.03	300.50	-16	13,526	-0.12%
2021/01/29	160	312.53	238	300.95	296.00	-78	13,675	-0.57%	大買/大賣/
2021/01/28	174	334.77	374	340.11	312.00	-200	13,526	-1.48%	大買/大賣/鉅額交易
2021/01/27	208	336.86	78	326.54	342.00	130	13,305	0.98%	大買/鉅額交易
2021/01/26	272	301.62	42	306.08	311.00	230	13,040	1.76%	大買/鉅額交易
2021/01/25	2	275.00	4	280.50	283.00	-2	12,841	-0.02%
2021/01/22	7	279.57	2	264.75	283.00	5	12,997	0.04%
2021/01/21	6	258.83	1	264.00	263.50	5	13,075	0.04%
2021/01/20	0	0.00	6	248.50	252.50	-6	13,220	-0.05%
2021/01/19	6	259.25	0	0.00	258.00	6	13,443	0.04%
2021/01/18	13	248.23	3	259.00	260.00	10	13,855	0.07%
2021/01/15	6	251.67	21	248.57	250.00	-15	14,332	-0.10%
2021/01/14	12	256.79	0	0.00	259.50	12	14,359	0.08%
2021/01/13	0	0.00	3	263.00	267.00	-3	14,477	-0.02%
2021/01/12	20	254.63	29	264.00	248.50	-9	14,593	-0.06%
2021/01/11	360	282.41	15	280.67	276.00	345	14,955	2.31%	大買/鉅額交易
2021/01/08	48	269.14	0	0.00	273.00	48	14,986	0.32%
2021/01/07	17	239.76	1	233.50	248.50	16	15,260	0.10%
2021/01/06	108	248.49	42	236.87	226.00	66	15,530	0.42%	大買/
2021/01/05	58	233.88	0	0.00	240.00	58	15,478	0.37%
2021/01/04	63	217.95	10	218.00	218.50	53	15,275	0.35%
2020/12/31	55	196.31	16	197.13	199.00	39	15,000	0.26%
2020/12/29	39	183.50	0	0.00	179.50	39	14,577	0.27%
2020/12/28	10	183.00	0	0.00	183.00	10	14,494	0.07%
2020/12/23	22	178.32	10	179.00	177.50	12	14,289	0.08%
2020/12/17	42	183.88	80	184.30	180.00	-38	14,119	-0.27%
2020/12/16	38	179.74	0	0.00	181.00	38	14,109	0.27%
2020/12/15	10	177.00	10	180.00	177.00	0	14,074	0.00%
2020/12/11	40	187.25	31	187.68	181.00	9	14,237	0.06%
2020/12/10	1	170.50	0	0.00	176.00	1	13,918	0.01%
2020/12/09	10	180.00	0	0.00	177.50	10	13,802	0.07%
2020/12/08	11	181.32	10	182.50	177.00	1	13,706	0.01%
2020/12/07	10	170.00	21	174.76	181.50	-11	13,393	-0.08%
2020/12/04	0	0.00	14	158.00	165.00	-14	12,981	-0.11%
2020/12/03	1	156.00	0	0.00	157.50	1	12,803	0.01%
2020/12/01	0	0.00	45	165.26	165.50	-45	12,587	-0.36%
2020/11/30	20	168.50	10	170.50	163.00	10	12,524	0.08%
2020/11/26	54	165.50	92	163.97	166.00	-38	12,287	-0.31%
2020/11/25	88	157.43	47	160.83	163.50	41	11,968	0.34%
2020/11/24	15	153.17	0	0.00	149.00	15	11,700	0.13%
2020/11/23	0	0.00	42	148.15	148.50	-42	11,655	-0.36%
2020/11/20	25	153.60	0	0.00	151.00	25	11,667	0.21%
2020/11/19	61	151.66	81	149.81	149.50	-20	11,621	-0.17%
2020/11/18	30	151.50	6	146.67	148.00	24	11,476	0.21%
2020/11/17	8	145.25	2	146.00	144.50	6	11,162	0.05%
2020/11/13	0	0.00	40	140.50	143.00	-40	10,802	-0.37%
2020/11/12	1	153.00	0	0.00	142.00	1	10,508	0.01%
2020/11/11	14	158.00	7	156.29	157.50	7	10,363	0.07%
2020/11/10	20	156.25	74	149.47	150.00	-54	10,130	-0.53%
2020/11/09	58	150.88	30	149.17	154.00	28	9,864	0.28%
2020/11/06	85	144.95	19	147.47	147.50	66	9,454	0.70%
2020/11/05	76	138.00	0	0.00	136.50	76	9,072	0.84%
2020/11/04	92	132.88	42	132.88	137.50	50	8,823	0.57%
2020/11/02	6	127.50	92	125.29	125.50	-86	8,917	-0.96%
2020/10/30	10	123.50	0	0.00	124.00	10	9,150	0.11%
2020/10/29	0	0.00	22	119.73	123.50	-22	9,076	-0.24%
2020/10/28	25	129.88	0	0.00	123.00	25	9,140	0.27%
2020/10/27	8	125.50	0	0.00	130.00	8	9,038	0.09%
2020/10/26	59	135.25	50	131.00	126.00	9	8,837	0.10%
2020/10/23	50	128.33	0	0.00	134.50	50	8,453	0.59%
2020/10/22	10	123.00	50	119.70	122.50	-40	7,972	-0.50%
2020/10/21	30	125.30	0	0.00	122.50	30	7,933	0.38%
2020/10/20	0	0.00	3	120.50	124.00	-3	7,842	-0.04%
2020/10/19	28	125.46	5	126.50	122.00	23	7,713	0.30%
2020/10/16	5	124.10	0	0.00	122.00	5	7,367	0.07%
2020/10/15	9	128.00	0	0.00	119.00	9	6,954	0.13%
2020/10/14	1	122.50	39	124.50	125.50	-38	6,631	-0.57%
2020/10/13	15	108.00	5	104.50	114.50	10	6,388	0.16%
2020/10/12	60	102.50	10	104.50	104.50	50	6,105	0.82%
2020/10/08	5	96.40	0	0.00	95.10	5	6,252	0.08%
2020/09/21	20	104.75	10	105.00	102.50	10	6,080	0.16%
2020/09/18	0	0.00	50	100.50	99.40	-50	5,899	-0.85%
2020/09/16	18	103.22	10	102.00	98.70	8	5,701	0.14%
2020/09/15	0	0.00	12	90.82	97.20	-12	5,301	-0.23%
2020/09/11	2	85.70	0	0.00	86.30	2	5,157	0.04%
2020/09/09	10	91.40	0	0.00	90.40	10	5,108	0.20%
2020/08/27	0	0.00	6	100.42	97.20	-6	4,744	-0.13%
2020/08/26	6	99.93	0	0.00	98.30	6	4,637	0.13%
2020/08/14	0	0.00	8	104.50	104.50	-8	3,888	-0.21%
2020/08/12	0	0.00	3	97.73	94.70	-3	3,768	-0.08%
2020/08/11	29	97.40	66	95.24	95.60	-37	3,743	-0.99%
2020/08/10	1	95.00	87	94.08	93.50	-86	3,674	-2.34%
2020/08/07	33	111.06	0	0.00	98.40	33	3,634	0.91%
2020/08/06	0	0.00	1	103.50	108.00	-1	3,383	-0.03%
2020/08/05	21	95.26	0	0.00	98.60	21	3,307	0.63%
2020/08/04	153	88.61	0	0.00	89.70	153	2,948	5.19%	大買/鉅額交易
2020/08/03	0	0.00	1	81.40	81.60	-1	2,826	-0.04%
2020/07/31	0	0.00	10	68.52	74.20	-10	2,611	-0.38%
2020/07/29	10	68.35	1	71.00	71.00	9	2,468	0.36%
2020/07/28	2	65.00	0	0.00	64.60	2	2,415	0.08%
2020/07/27	0	0.00	5	68.90	68.50	-5	2,373	-0.21%
2020/07/16	3	68.40	8	69.60	72.80	-5	1,636	-0.31%
2020/07/14	5	71.80	0	0.00	72.70	5	1,314	0.38%
2020/07/09	0	0.00	10	65.95	66.00	-10	1,158	-0.86%
2020/07/08	10	59.85	0	0.00	61.90	10	1,029	0.97%
2020/06/04	0	0.00	1	60.80	59.80	-1	968	-0.10%
2020/05/12	0	0.00	4	60.90	63.80	-4	705	-0.57%
2020/04/24	4	43.45	2	45.50	45.20	2	592	0.34%
2020/04/23	0	0.00	8	44.95	45.55	-8	594	-1.35%
2020/04/22	10	44.61	0	0.00	43.55	10	588	1.70%
2020/04/21	0	0.00	4	48.60	48.35	-4	592	-0.68%
2020/04/20	4	48.45	0	0.00	49.30	4	594	0.67%
2020/04/15	0	0.00	4	47.61	49.15	-4	522	-0.76%
2020/04/14	0	0.00	2	43.30	44.70	-2	507	-0.39%
2020/04/13	1	40.85	6	40.39	40.65	-5	494	-1.01%
2020/04/10	0	0.00	9	41.89	41.70	-9	491	-1.83%
2020/04/09	0	0.00	8	39.15	40.15	-8	470	-1.70%
2020/03/31	0	0.00	8	30.15	30.35	-8	512	-1.56%
2020/03/30	20	26.12	4	27.60	27.60	16	523	3.06%
2020/03/27	4	28.55	0	0.00	28.55	4	544	0.74%
2020/03/26	4	28.45	2	29.00	29.55	2	547	0.37%
2020/03/25	0	0.00	4	27.50	27.50	-4	575	-0.70%
2020/03/20	8	29.10	2	27.60	27.60	6	614	0.98%
2020/03/19	4	27.60	0	0.00	27.60	4	597	0.67%
2020/03/16	0	0.00	4	39.08	37.80	-4	582	-0.69%
2020/03/12	4	48.80	0	0.00	46.65	4	561	0.71%
2020/03/10	2	53.50	0	0.00	54.80	2	547	0.37%
2020/02/24	0	0.00	2	60.35	60.10	-2	559	-0.36%
2020/02/17	2	61.30	0	0.00	61.20	2	582	0.34%
2020/01/07	0	0.00	10	69.24	69.20	-10	967	-1.03%
2019/11/21	0	0.00	12	69.05	69.20	-12	1,120	-1.07%
2019/11/20	0	0.00	5	69.06	68.80	-5	1,181	-0.42%
2019/11/15	0	0.00	10	70.40	70.40	-10	1,168	-0.86%
2019/11/11	0	0.00	10	71.70	71.50	-10	1,159	-0.86%
2019/11/08	0	0.00	23	71.03	71.60	-23	1,149	-2.00%
2019/11/07	0	0.00	10	71.39	70.80	-10	1,148	-0.87%
2019/11/06	0	0.00	2	72.60	72.30	-2	1,143	-0.17%
2019/10/30	4	74.55	0	0.00	74.10	4	1,139	0.35%
2019/10/25	0	0.00	12	76.41	75.90	-12	1,151	-1.04%
2019/10/24	24	77.47	21	77.20	76.60	3	1,135	0.26%
2019/10/23	8	74.55	0	0.00	74.40	8	1,067	0.75%
2019/10/14	0	0.00	2	70.00	70.50	-2	949	-0.21%
2019/10/01	0	0.00	1	68.20	68.30	-1	1,022	-0.10%
2019/09/23	0	0.00	2	71.00	70.80	-2	1,234	-0.16%
2019/09/02	12	69.70	0	0.00	70.00	12	1,159	1.03%
2019/08/26	4	71.10	0	0.00	67.50	4	1,128	0.35%
2019/08/23	1	69.30	0	0.00	71.50	1	1,015	0.10%
2019/08/22	0	0.00	3	64.60	65.00	-3	956	-0.31%
2019/08/21	0	0.00	12	64.42	64.50	-12	954	-1.26%
2019/08/20	0	0.00	2	63.85	63.90	-2	961	-0.21%
2019/08/16	46	63.72	0	0.00	63.80	46	959	4.79%
2019/08/13	0	0.00	11	62.50	62.70	-11	976	-1.13%
2019/08/06	0	0.00	7	62.50	64.10	-7	1,031	-0.68%
2019/08/05	0	0.00	41	66.49	65.20	-41	1,044	-3.93%
2019/08/02	0	0.00	6	68.13	68.00	-6	1,058	-0.57%
2019/07/31	0	0.00	4	71.03	70.40	-4	1,083	-0.37%
2019/07/26	1	72.70	0	0.00	72.10	1	1,091	0.09%
2019/07/25	0	0.00	12	72.67	72.50	-12	1,092	-1.10%
2019/07/23	12	71.87	5	71.66	71.40	7	1,118	0.63%
2019/07/22	30	72.29	0	0.00	72.50	30	1,131	2.65%
2019/07/19	0	0.00	1	69.60	69.70	-1	1,138	-0.09%
2019/07/18	0	0.00	8	70.90	69.30	-8	1,142	-0.70%
2019/07/16	0	0.00	18	70.94	70.50	-18	1,140	-1.58%
2019/07/15	41	70.79	0	0.00	71.90	41	1,151	3.56%
2019/07/11	7	69.00	5	68.48	69.00	2	1,294	0.15%
2019/07/04	1	74.80	1	72.60	72.50	0	1,940	0.00%
2019/07/03	25	72.58	0	0.00	73.00	25	1,933	1.29%
2019/07/02	35	66.23	0	0.00	68.20	35	1,788	1.96%
2019/06/25	0	0.00	6	60.80	60.80	-6	1,773	-0.34%
2019/06/21	2	61.70	0	0.00	61.20	2	1,782	0.11%
2019/06/20	0	0.00	8	62.38	62.00	-8	1,780	-0.45%
2019/05/29	0	0.00	31	58.79	59.10	-31	1,756	-1.76%
2019/05/27	0	0.00	8	57.90	57.90	-8	1,768	-0.45%
2019/05/10	0	0.00	14	67.41	68.00	-14	1,786	-0.78%
2019/05/03	19	75.92	0	0.00	74.50	19	1,736	1.09%
2019/04/29	2	71.50	49	71.48	71.50	-47	1,667	-2.82%
2019/04/26	35	77.59	0	0.00	77.20	35	1,625	2.15%
2019/04/23	16	79.60	0	0.00	79.20	16	1,588	1.01%
2019/04/22	0	82.00	0	0.00	80.50	0	1,571	0.00%
2019/04/18	0	0.00	46	82.35	80.60	-46	1,527	-3.01%
2019/04/17	2	83.60	0	0.00	82.30	2	1,492	0.13%
2019/04/15	4	81.10	0	0.00	80.60	4	1,333	0.30%
2019/04/11	0	0.00	325	79.02	77.40	-325	1,208	-26.89%	大賣/鉅額交易
2019/04/10	57	73.49	57	70.68	76.40	0	978	0.00%
2019/04/09	126	66.73	0	0.00	69.50	126	673	18.70%	大買/鉅額交易
2019/04/08	3	62.90	0	0.00	63.20	3	615	0.49%
2019/04/03	4	62.15	0	0.00	62.50	4	614	0.65%
2019/04/02	10	62.55	0	0.00	62.50	10	620	1.61%
2019/04/01	0	0.00	16	61.88	62.00	-16	619	-2.58%
2019/03/29	2	62.40	0	0.00	62.10	2	617	0.32%
2019/03/28	10	61.77	0	0.00	61.90	10	620	1.61%
2019/03/22	0	0.00	9	62.97	62.50	-9	707	-1.27%
2019/03/21	0	0.00	9	62.91	62.80	-9	742	-1.21%
2019/03/19	0	0.00	6	63.70	63.00	-6	790	-0.76%
2019/03/15	0	0.00	1	61.80	61.80	-1	793	-0.13%
2019/03/08	0	0.00	1	62.30	62.30	-1	940	-0.11%
2019/03/07	0	0.00	1	64.00	63.40	-1	971	-0.10%
2019/03/06	0	0.00	1	64.10	64.30	-1	1,010	-0.10%
2019/02/27	0	0.00	23	64.70	64.30	-23	1,066	-2.16%
2019/02/26	0	0.00	2	65.50	65.50	-2	1,103	-0.18%
2019/02/22	0	0.00	48	66.79	67.30	-48	1,241	-3.87%
2019/02/21	67	68.40	0	0.00	68.50	67	1,303	5.14%
2019/02/19	23	66.11	0	0.00	65.80	23	1,262	1.82%
2019/02/18	0	0.00	15	64.15	63.90	-15	1,251	-1.20%
2019/02/15	14	64.15	0	0.00	64.00	14	1,262	1.11%
2019/02/14	0	0.00	1	65.20	65.00	-1	1,272	-0.08%
2019/02/13	0	0.00	55	66.73	65.10	-55	1,278	-4.30%
2019/02/12	45	64.14	0	0.00	65.00	45	1,323	3.40%
2019/01/30	0	0.00	24	65.54	63.50	-24	1,343	-1.79%
2019/01/29	20	62.98	0	0.00	63.70	20	1,342	1.49%
2019/01/24	14	62.50	0	0.00	62.10	14	1,387	1.01%
2019/01/17	0	0.00	7	61.61	61.30	-7	1,512	-0.46%
2019/01/16	4	63.00	0	0.00	62.60	4	1,516	0.26%
2019/01/15	15	61.88	0	0.00	62.00	15	1,502	1.00%
2019/01/11	0	0.00	4	59.80	60.00	-4	1,506	-0.27%
2019/01/03	0	0.00	3	59.80	57.60	-3	1,556	-0.19%
2019/01/02	0	0.00	4	60.30	58.80	-4	1,573	-0.25%
2018/12/28	2	61.00	3	59.80	59.60	-1	1,580	-0.06%
2018/12/27	0	0.00	3	61.40	61.00	-3	1,590	-0.19%
2018/12/26	0	0.00	14	61.74	60.30	-14	1,600	-0.87%
2018/12/25	2	61.10	26	61.27	61.00	-24	1,603	-1.50%
2018/12/24	22	63.12	0	0.00	63.00	22	1,607	1.37%
2018/12/20	0	0.00	33	63.08	62.70	-33	1,599	-2.06%
2018/12/19	77	66.50	0	0.00	66.30	77	1,585	4.86%
2018/12/17	12	69.62	0	0.00	67.70	12	1,544	0.78%
2018/12/14	14	67.96	7	68.47	66.70	7	1,529	0.46%
2018/12/13	22	67.65	0	0.00	67.40	22	1,498	1.47%
2018/12/11	1	62.00	0	0.00	61.90	1	1,485	0.07%
2018/12/05	5	67.20	42	66.81	66.30	-37	1,476	-2.51%
2018/12/04	30	69.60	12	67.73	68.40	18	1,483	1.21%
2018/12/03	4	67.13	0	0.00	67.00	4	1,432	0.28%
2018/11/30	0	0.00	11	64.50	63.60	-11	1,406	-0.78%
2018/11/29	38	66.22	0	0.00	64.50	38	1,378	2.76%
2018/11/28	20	64.03	2	64.55	64.00	18	1,340	1.34%
2018/11/27	13	64.25	0	0.00	64.10	13	1,339	0.97%
2018/11/26	12	63.73	44	64.56	63.80	-32	1,333	-2.40%
2018/11/23	43	64.15	0	0.00	62.60	43	1,320	3.26%
2018/11/22	0	0.00	53	62.70	62.00	-53	1,301	-4.07%
2018/11/21	51	63.15	53	61.66	62.60	-2	1,290	-0.15%
2018/11/20	73	60.52	0	0.00	61.70	73	1,185	6.16%
2018/11/13	0	0.00	1	54.50	57.60	-1	1,223	-0.08%
2018/11/12	1	56.60	0	0.00	56.20	1	1,220	0.08%
2018/11/05	1	64.90	6	62.58	64.80	-5	1,232	-0.41%
2018/11/02	6	64.98	0	0.00	63.20	6	1,257	0.48%
2018/11/01	0	0.00	22	61.28	63.10	-22	1,269	-1.73%
2018/10/31	14	62.38	8	58.99	63.00	6	1,277	0.47%
2018/10/26	0	0.00	14	59.54	56.00	-14	1,339	-1.05%
2018/10/25	0	0.00	30	60.02	60.70	-30	1,411	-2.13%
2018/10/24	0	0.00	4	64.65	64.60	-4	1,413	-0.28%
2018/10/23	0	0.00	2	64.80	64.20	-2	1,421	-0.14%
2018/10/22	10	66.18	10	65.80	66.00	0	1,429	0.00%
2018/10/18	0	0.00	5	69.86	67.30	-5	1,473	-0.34%
2018/10/17	39	67.06	0	0.00	66.60	39	1,462	2.67%
2018/10/16	2	65.80	13	66.53	65.90	-11	1,473	-0.75%
2018/10/11	1	64.40	0	0.00	64.00	1	1,599	0.06%
2018/10/08	0	0.00	1	74.40	74.90	-1	1,605	-0.06%
2018/10/05	7	77.97	0	0.00	76.60	7	1,599	0.44%
2018/10/04	14	81.69	5	83.00	80.50	9	1,586	0.57%
2018/10/03	12	81.83	4	82.20	80.00	8	1,581	0.51%
2018/10/02	9	84.43	0	0.00	83.10	9	1,580	0.57%
2018/10/01	5	83.10	0	0.00	83.00	5	1,586	0.32%
2018/09/27	0	0.00	5	82.20	81.30	-5	1,591	-0.31%
2018/09/26	5	82.24	0	0.00	82.00	5	1,595	0.31%
2018/09/21	0	0.00	8	78.69	79.80	-8	1,606	-0.50%
2018/09/20	0	0.00	24	79.11	78.60	-24	1,628	-1.47%
2018/09/19	0	0.00	3	82.30	82.00	-3	1,617	-0.19%
2018/09/18	11	86.13	21	86.66	81.70	-10	1,614	-0.62%
2018/09/17	18	83.03	8	82.33	83.30	10	1,589	0.63%
2018/09/14	4	83.05	2	80.80	83.00	2	1,587	0.13%
2018/09/13	11	79.50	0	0.00	79.20	11	1,584	0.69%
2018/09/11	10	79.65	0	0.00	79.20	10	1,585	0.63%
2018/09/10	3	78.07	0	0.00	77.80	3	1,580	0.19%
2018/09/07	0	0.00	8	88.50	85.50	-8	1,564	-0.51%
2018/09/06	6	88.40	6	86.80	88.30	0	1,569	0.00%
2018/09/05	6	89.70	0	0.00	87.70	6	1,582	0.38%
2018/08/31	0	0.00	1	89.40	90.50	-1	1,733	-0.06%
2018/08/30	0	0.00	10	92.70	90.80	-10	1,770	-0.56%
2018/08/29	12	89.58	0	0.00	90.20	12	1,771	0.68%
2018/08/27	0	0.00	12	87.00	87.90	-12	1,754	-0.68%
2018/08/24	0	0.00	1	85.10	84.50	-1	1,738	-0.06%
2018/08/17	4	99.35	0	0.00	98.80	4	1,644	0.24%
2018/08/16	2	99.40	0	0.00	99.20	2	1,656	0.12%
2018/08/15	10	105.40	0	0.00	105.50	10	1,649	0.61%
2018/08/13	0	0.00	42	110.40	108.50	-42	1,696	-2.48%
2018/08/10	34	114.53	8	110.63	115.00	26	1,680	1.55%
2018/08/09	0	0.00	13	111.92	110.00	-13	1,656	-0.78%
2018/08/07	0	0.00	17	120.09	121.00	-17	1,660	-1.02%
2018/08/06	39	123.23	27	120.63	122.00	12	1,660	0.72%
2018/08/03	20	124.75	40	120.66	118.00	-20	1,642	-1.22%
2018/08/02	25	120.42	44	118.17	120.50	-19	1,619	-1.17%
2018/08/01	65	120.53	3	119.00	117.50	62	1,576	3.93%
2018/07/31	7	114.00	6	109.50	114.00	1	1,506	0.07%
2018/07/30	6	114.00	7	113.00	110.00	-1	1,495	-0.07%
2018/07/27	11	112.00	42	111.50	112.50	-31	1,494	-2.07%
2018/07/26	48	114.34	0	0.00	112.00	48	1,494	3.21%
2018/07/24	1	108.00	0	0.00	108.00	1	1,446	0.07%
2018/07/23	9	111.00	0	0.00	107.00	9	1,447	0.62%
2018/07/20	0	0.00	36	110.00	110.50	-36	1,435	-2.51%
2018/07/19	4	112.75	3	111.50	109.50	1	1,416	0.07%
2018/07/18	17	110.21	11	111.23	114.00	6	1,387	0.43%
2018/07/17	8	105.00	8	102.50	109.00	0	1,298	0.00%
2018/07/10	0	0.00	1	99.60	101.00	-1	1,245	-0.08%
2018/07/09	11	104.27	0	0.00	100.00	11	1,251	0.88%
2018/07/06	0	0.00	4	96.20	98.20	-4	1,235	-0.32%
2018/07/04	0	0.00	1	99.50	99.40	-1	1,231	-0.08%
2018/07/03	1	103.50	0	0.00	100.50	1	1,245	0.08%
2018/07/02	0	0.00	4	104.00	102.50	-4	1,244	-0.32%
2018/06/29	2	102.50	2	102.50	106.00	0	1,228	0.00%
2018/06/26	1	98.00	0	0.00	97.20	1	1,233	0.08%
2018/06/20	0	0.00	8	105.50	103.00	-8	1,240	-0.64%
2018/06/19	4	109.50	14	108.61	107.00	-10	1,242	-0.81%
2018/06/15	9	109.28	0	0.00	111.00	9	1,274	0.71%
2018/06/14	0	0.00	47	108.52	107.00	-47	1,324	-3.55%
2018/06/13	12	114.67	3	113.17	112.00	9	1,311	0.69%
2018/06/12	0	0.00	26	114.12	112.00	-26	1,294	-2.01%
2018/06/11	4	113.50	7	114.21	113.00	-3	1,281	-0.23%
2018/06/08	22	121.52	49	119.88	116.00	-27	1,269	-2.13%
2018/06/07	44	114.60	13	115.04	118.00	31	1,172	2.64%
2018/06/06	65	107.66	0	0.00	107.50	65	1,141	5.69%
2018/06/05	8	105.50	0	0.00	104.50	8	1,144	0.70%
2018/06/04	12	105.50	0	0.00	105.00	12	1,152	1.04%
2018/05/25	0	0.00	2	103.50	103.00	-2	1,135	-0.18%
2018/05/24	5	106.90	0	0.00	105.00	5	1,132	0.44%
2018/05/23	2	104.50	0	0.00	103.50	2	1,123	0.18%
2018/05/11	0	0.00	6	106.00	107.00	-6	1,081	-0.55%
2018/05/09	0	0.00	7	104.50	102.50	-7	1,045	-0.67%
2018/05/04	42	105.95	0	0.00	105.00	42	1,039	4.04%
2018/05/03	6	104.50	0	0.00	103.50	6	1,031	0.58%
2018/04/30	0	0.00	5	108.00	109.00	-5	1,029	-0.49%
2018/04/27	4	113.63	0	0.00	108.00	4	1,044	0.38%
2018/04/26	1	118.00	0	0.00	110.00	1	1,042	0.10%
2018/04/25	1	115.00	0	0.00	115.50	1	1,051	0.10%
2018/04/24	1	117.00	27	120.98	116.50	-26	1,052	-2.47%
2018/04/23	0	0.00	1	124.00	123.00	-1	1,049	-0.10%
2018/04/20	0	0.00	4	127.25	126.50	-4	1,058	-0.38%
2018/04/19	6	129.33	0	0.00	129.00	6	1,071	0.56%
2018/04/18	4	128.88	18	128.83	127.50	-14	1,081	-1.29%
2018/04/17	0	0.00	2	129.25	129.50	-2	1,093	-0.18%
2018/04/16	2	133.00	23	132.41	132.00	-21	1,109	-1.89%
2018/04/13	29	133.95	1	133.50	132.00	28	1,134	2.47%
2018/04/12	8	131.00	8	129.50	131.50	0	1,166	0.00%
2018/04/10	0	0.00	71	131.85	130.50	-71	1,269	-5.59%
2018/04/09	66	131.88	0	0.00	131.50	66	1,275	5.17%
2018/04/03	7	125.50	0	0.00	125.00	7	1,266	0.55%
2018/04/02	0	0.00	9	129.00	127.50	-9	1,281	-0.70%
2018/03/31	0	0.00	21	128.67	128.50	-21	1,374	-1.53%
2018/03/30	83	127.92	0	0.00	129.50	83	1,404	5.91%
2018/03/29	0	0.00	20	127.90	124.50	-20	1,412	-1.42%
2018/03/28	0	0.00	5	130.00	128.50	-5	1,422	-0.35%
2018/03/27	0	0.00	3	131.33	131.50	-3	1,432	-0.21%
2018/03/26	15	132.50	6	131.83	132.00	9	1,451	0.62%
2018/03/23	2	129.50	2	127.25	131.00	0	1,467	0.00%
2018/03/22	0	0.00	5	133.10	132.00	-5	1,471	-0.34%
2018/03/21	6	134.33	21	133.14	134.00	-15	1,490	-1.01%
2018/03/20	6	137.75	17	137.18	138.50	-11	1,484	-0.74%
2018/03/19	22	147.93	0	0.00	147.00	22	1,450	1.52%
2018/03/16	2	147.00	8	145.69	145.50	-6	1,530	-0.39%
2018/03/15	0	0.00	3	146.00	146.00	-3	1,564	-0.19%
2018/03/14	0	0.00	16	149.84	148.00	-16	1,687	-0.95%
2018/03/13	11	149.05	6	147.08	149.50	5	1,720	0.29%
2018/03/12	9	145.06	3	143.00	145.00	6	1,701	0.35%
2018/03/09	1	145.00	19	144.13	144.00	-18	1,718	-1.05%
2018/03/08	1	148.50	15	148.30	148.50	-14	1,715	-0.82%
2018/03/07	11	148.14	0	0.00	147.50	11	1,715	0.64%
2018/03/06	9	145.83	1	146.00	144.50	8	1,725	0.46%
2018/03/05	0	0.00	1	146.00	144.50	-1	1,748	-0.06%
2018/03/02	0	0.00	1	147.00	145.50	-1	1,775	-0.06%
2018/03/01	0	0.00	18	143.89	146.00	-18	1,836	-0.98%
2018/02/27	32	150.17	2	147.00	147.50	30	1,851	1.62%
2018/02/26	5	150.60	1	149.00	147.50	4	1,911	0.21%
2018/02/23	1	149.50	65	148.52	147.50	-64	1,943	-3.29%
2018/02/22	32	149.39	0	0.00	148.00	32	1,955	1.64%
2018/02/21	18	142.56	1	141.00	146.50	17	1,957	0.87%
2018/02/12	1	134.00	0	0.00	134.00	1	1,957	0.05%
2018/02/09	11	132.91	0	0.00	133.00	11	1,985	0.55%
2018/02/08	3	144.50	3	144.00	139.50	0	2,018	0.00%
2018/02/07	0	0.00	7	144.43	142.00	-7	2,077	-0.34%
2018/02/06	15	142.03	3	148.00	140.00	12	2,112	0.57%
2018/02/05	3	150.00	7	148.50	152.50	-4	2,139	-0.19%
2018/02/02	4	158.88	8	157.38	156.50	-4	2,240	-0.18%
2018/02/01	2	160.75	9	159.39	158.00	-7	2,330	-0.30%
2018/01/31	10	161.30	0	0.00	158.00	10	2,361	0.42%
2018/01/30	0	0.00	1	158.50	157.50	-1	2,366	-0.04%
2018/01/29	1	161.00	12	161.21	161.00	-11	2,360	-0.47%
2018/01/26	1	160.00	9	159.89	161.50	-8	2,366	-0.34%
2018/01/25	8	162.50	7	160.64	160.00	1	2,395	0.04%
2018/01/24	9	160.22	7	159.36	161.50	2	2,424	0.08%
2018/01/23	6	163.83	16	159.06	158.00	-10	2,429	-0.41%
2018/01/22	0	0.00	14	162.54	163.00	-14	2,444	-0.57%
2018/01/19	28	166.59	2	164.00	165.00	26	2,471	1.05%
2018/01/18	0	0.00	2	164.00	163.50	-2	2,494	-0.08%
2018/01/17	2	164.50	0	0.00	162.50	2	2,518	0.08%
2018/01/16	3	162.67	6	162.08	162.00	-3	2,547	-0.12%
2018/01/15	12	165.38	0	0.00	165.00	12	2,561	0.47%
2018/01/12	0	0.00	30	162.50	161.50	-30	2,567	-1.17%
2018/01/11	9	163.00	4	161.25	160.00	5	2,579	0.19%
2018/01/10	0	0.00	24	164.67	164.50	-24	2,604	-0.92%
2018/01/09	2	170.50	24	170.23	168.00	-22	2,679	-0.82%
2018/01/08	5	174.40	20	173.53	173.00	-15	2,673	-0.56%
2018/01/05	46	179.80	0	0.00	178.50	46	2,657	1.73%
2018/01/04	3	172.67	0	0.00	171.50	3	2,628	0.11%
2018/01/03	0	0.00	1	173.00	174.00	-1	2,700	-0.04%