同致 (3552)-元大-土城永寧券商分點個股進出

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
116.5
漲跌
▲6.0
漲幅
+5.43%
成交量
760張
產業
上櫃其他電子類股
639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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/03	0	0.00	0.4	115.14	116.50	-0.4	275	-0.13%
2024/05/02	0.1	111.45	0	0.00	110.50	0.1	264	0.04%
2024/04/30	10	116.00	10.2	113.54	113.50	-0.1	261	-0.05%
2024/04/25	1.2	103.23	0	0.00	103.50	1.2	229	0.52%
2024/04/24	0	106.00	0	0.00	106.00	0	229	0.00%
2024/04/19	0.2	103.50	0	0.00	102.00	0.2	232	0.09%
2024/04/16	0.2	106.17	3	105.83	105.00	-2.9	227	-1.25%
2024/04/15	0.1	111.00	0	0.00	109.00	0.1	222	0.04%
2024/04/11	0.1	116.00	0	0.00	115.50	0.1	209	0.02%
2024/04/10	0.1	117.00	0	0.00	116.50	0.1	213	0.05%
2024/04/09	1	117.00	1	117.00	117.00	0	211	0.00%
2024/04/08	0.2	117.00	1	117.00	116.50	-0.8	210	-0.38%
2024/03/26	1	121.00	0	0.00	119.00	1	206	0.48%
2024/03/25	1	123.00	0	0.00	122.50	1	205	0.49%
2024/03/22	0.1	122.00	0	0.00	122.50	0.1	212	0.05%
2024/03/14	0	0.00	2	123.00	119.50	-2	219	-0.91%
2024/03/08	0.2	127.50	0	0.00	125.00	0.2	225	0.09%
2024/03/07	1	127.50	0	0.00	128.00	1	230	0.43%
2024/03/01	0	132.50	2	132.00	131.50	-2	304	-0.66%
2024/02/27	0	132.50	0	0.00	132.00	0	316	0.00%
2024/02/23	1	132.00	0	0.00	131.50	1	326	0.31%
2024/02/01	0.1	130.00	0	0.00	129.50	0.1	347	0.01%
2024/01/31	0	131.00	0	0.00	130.00	0	349	0.00%
2024/01/30	0	0.00	1	131.00	131.00	-1	351	-0.28%
2024/01/04	1	141.00	0	0.00	138.50	1	421	0.24%
2024/01/02	0	0.00	1	145.00	144.00	-1	439	-0.23%
2023/12/28	1	144.50	0	0.00	145.00	1	438	0.23%
2023/12/19	0	0.00	2	143.50	144.00	-2	440	-0.45%
2023/12/13	0	0.00	0	147.00	146.00	0	431	0.00%
2023/12/11	1	147.00	0	0.00	147.00	1	439	0.23%
2023/12/08	0	149.00	0	0.00	147.00	0	441	0.00%
2023/12/07	1	147.00	0	0.00	146.00	1	446	0.22%
2023/12/05	0	0.00	1	148.00	148.00	-1	484	-0.21%
2023/12/04	0	0.00	1	150.00	149.00	-1	481	-0.21%
2023/12/01	5	151.30	3	151.33	151.50	2	472	0.42%
2023/11/30	1	150.00	1.1	148.05	150.00	-0.1	428	-0.02%
2023/11/27	0	0.00	2	144.00	142.00	-2	397	-0.50%
2023/11/24	0	143.00	0	0.00	143.50	0	391	0.00%
2023/11/21	3	143.00	4	142.25	141.50	-1	377	-0.26%
2023/11/20	0	0.00	2	142.50	142.50	-2	371	-0.54%
2023/11/16	2	138.00	0	0.00	138.00	2	362	0.55%
2023/10/31	1	134.00	0	0.00	132.50	1	358	0.28%
2023/10/20	1	138.50	1	137.00	138.00	0	368	0.00%
2023/10/16	0	142.00	0	0.00	141.50	0	380	0.00%
2023/10/13	0	142.50	0	0.00	143.50	0	391	0.00%
2023/09/26	3	132.50	0	0.00	131.00	3	372	0.81%
2023/09/21	0	0.00	2	132.00	132.50	-2	379	-0.53%
2023/09/18	0.1	138.00	0	0.00	137.50	0.1	384	0.01%
2023/09/12	1	141.50	1	138.50	140.00	0	401	0.00%
2023/09/11	0	0.00	1	140.00	139.00	-1	393	-0.25%
2023/09/08	0	0.00	0.1	139.00	140.00	-0.1	392	-0.03%
2023/09/06	0	131.00	0	0.00	130.50	0	402	0.00%
2023/09/01	0.1	130.46	0	0.00	131.50	0.1	421	0.03%
2023/08/30	0	0.00	1	128.00	128.50	-1	426	-0.23%
2023/08/25	0	125.00	0	0.00	124.50	0	459	0.00%
2023/08/23	0	0.00	1	126.00	127.00	-1	488	-0.20%
2023/08/17	1	124.50	0	0.00	127.50	1	512	0.19%
2023/08/15	0	124.00	0	0.00	124.00	0	514	0.00%
2023/08/14	0	0.00	2	121.50	120.00	-2	517	-0.39%
2023/07/26	0	0.00	1	138.00	138.00	-1	531	-0.19%
2023/07/25	1	135.00	0	0.00	137.00	1	534	0.19%
2023/07/21	0.1	137.50	0	0.00	136.00	0.1	531	0.02%
2023/07/20	1	139.50	0	0.00	139.00	1	532	0.19%
2023/07/19	1	140.00	0	0.00	140.00	1	530	0.19%
2023/07/17	1	147.50	0	0.00	146.00	1	545	0.18%
2023/07/14	0	0.00	1	148.00	148.00	-1	573	-0.17%
2023/07/12	0	0.00	0	152.00	149.50	0	578	0.00%
2023/06/27	1.1	146.00	0	0.00	144.00	1.1	719	0.15%
2023/06/26	0	0.00	1	148.00	147.50	-1	821	-0.12%
2023/06/16	0.1	151.00	0	0.00	151.50	0.1	901	0.01%
2023/06/14	0	0.00	0.1	158.00	154.00	-0.1	905	-0.01%
2023/06/12	5	156.00	0	0.00	154.50	5	946	0.53%
2023/06/07	0	0.00	4	151.50	152.00	-4	995	-0.40%
2023/06/06	2	154.50	1	152.00	151.50	1	1,030	0.10%
2023/06/05	1	154.00	0	0.00	154.00	1	1,134	0.09%
2023/06/02	2	154.25	1	154.50	154.50	1	1,292	0.08%
2023/05/31	1	153.00	2	153.00	153.50	-1	1,276	-0.08%
2023/05/30	1	151.50	1	152.00	151.50	0	1,270	0.00%
2023/05/29	1	148.00	0	0.00	148.50	1	1,246	0.08%
2023/05/24	0.1	148.50	0	0.00	149.00	0.1	1,267	0.01%
2023/05/22	0.1	145.56	0	0.00	147.00	0.1	1,296	0.01%
2023/05/17	0	0.00	1	148.50	148.00	-1	1,383	-0.07%
2023/05/12	0	0.00	1	142.50	143.50	-1	1,423	-0.07%
2023/04/25	2	140.50	0	0.00	140.50	2	1,615	0.12%
2023/04/24	0	0.00	0	143.50	143.00	0	1,616	0.00%
2023/04/21	1	143.50	1	143.50	142.50	0	1,625	0.00%
2023/04/20	5	150.90	0	0.00	150.00	5	1,617	0.31%
2023/04/19	0	0.00	2	153.25	155.00	-2	1,636	-0.12%
2023/04/14	0	0.00	0.1	155.00	153.50	-0.1	1,649	0.00%
2023/04/12	1	153.50	0	0.00	153.00	1	1,636	0.06%
2023/04/11	0	0.00	5	154.10	153.50	-5	1,638	-0.31%
2023/04/07	1	152.50	0	0.00	151.50	1	1,646	0.06%
2023/04/06	0	0.00	1	151.00	153.00	-1	1,648	-0.06%
2023/03/31	0	0.00	1	153.00	152.00	-1	1,648	-0.06%
2023/03/29	0	0.00	1	154.00	154.50	-1	1,629	-0.06%
2023/03/28	2	152.75	1	152.00	153.50	1	1,639	0.06%
2023/03/27	5.1	156.28	1	155.50	157.00	4.1	1,601	0.25%
2023/03/24	5	165.70	5	166.30	165.50	0	1,512	0.00%
2023/03/23	1	162.50	1	162.00	162.00	0	1,470	0.00%
2023/03/22	2	164.50	4.1	162.64	162.00	-2.1	1,487	-0.14%
2023/03/21	0	0.00	4	162.63	162.00	-4	1,512	-0.26%
2023/03/20	1	159.00	0	0.00	159.50	1	1,563	0.06%
2023/03/17	3	157.83	1	159.50	159.00	2	1,573	0.13%
2023/03/16	3.1	157.83	0	0.00	155.50	3.1	1,576	0.19%
2023/03/15	0.1	161.00	4.7	162.66	161.50	-4.6	1,572	-0.29%
2023/03/14	2.3	157.19	1	158.00	157.00	1.3	1,549	0.08%
2023/03/13	2.4	159.63	2	161.25	160.00	0.4	1,549	0.02%
2023/03/10	0.1	164.50	1	165.50	164.00	-1	1,605	-0.06%
2023/03/09	1	164.50	0	0.00	166.00	1	1,608	0.06%
2023/03/08	5.1	166.40	3	167.17	166.00	2.1	1,586	0.13%
2023/03/07	4	162.38	5.1	162.41	163.50	-1.1	1,498	-0.07%
2023/03/02	0	0.00	1	151.50	151.50	-1	1,405	-0.07%
2023/03/01	3	151.00	3	151.50	151.00	0	1,416	0.00%
2023/02/20	1	161.50	1	162.50	159.00	0	1,581	0.00%
2023/02/17	2	160.25	2	161.25	157.50	0	1,639	0.00%
2023/02/16	0	0.00	1	156.00	156.00	-1	1,682	-0.06%
2023/02/14	0	0.00	5	154.50	152.50	-5	1,706	-0.29%
2023/02/13	6	155.75	2	154.75	154.50	4	1,714	0.23%
2023/02/09	6	158.00	6	157.50	156.50	0	1,723	0.00%
2023/02/08	1	152.00	5	151.00	151.50	-4	1,676	-0.24%
2023/02/03	1	152.50	2	153.25	152.50	-1	1,747	-0.06%
2023/02/02	2	152.00	1	151.50	151.50	1	1,741	0.06%
2023/02/01	0	0.00	1	149.00	151.00	-1	1,745	-0.06%
2023/01/31	1	147.99	2	146.75	148.00	-1	1,752	-0.06%
2023/01/30	2	143.75	3	143.83	143.50	-1	1,766	-0.06%
2023/01/17	1	138.50	1	140.00	138.50	0	1,769	0.00%
2023/01/16	0	0.00	1	139.00	139.50	-1	1,798	-0.06%
2023/01/12	0	0.00	1	140.00	140.00	-1	1,885	-0.05%
2023/01/11	7	141.43	5	142.00	140.00	2	1,915	0.10%
2023/01/10	0	0.00	2	143.75	143.00	-2	1,950	-0.10%
2023/01/09	3	143.33	0	0.00	143.00	3	2,006	0.15%
2023/01/06	2	142.50	1.1	142.07	144.50	1	2,048	0.05%
2023/01/05	0	0.00	1	142.00	142.50	-1	2,111	-0.05%
2022/12/30	1	138.50	1	137.50	136.00	0	2,325	0.00%
2022/12/22	2	139.75	1	140.00	140.00	1	2,913	0.03%
2022/12/21	0.1	141.50	0	0.00	138.50	0.1	2,962	0.00%
2022/12/19	2	150.50	2	149.50	149.00	0	3,031	0.00%
2022/12/16	3	153.00	2	153.00	153.00	1	3,077	0.03%
2022/12/15	1	160.00	0	0.00	156.50	1	3,133	0.03%
2022/12/14	1	156.00	2	155.75	158.00	-1	3,185	-0.03%
2022/12/13	2	154.50	1	153.50	154.00	1	3,293	0.03%
2022/12/12	3	156.83	2	159.25	157.00	1	3,293	0.03%
2022/12/09	2	151.00	4	151.00	150.00	-2	3,340	-0.06%
2022/12/08	0	0.00	1	150.50	151.00	-1	3,418	-0.03%
2022/12/07	7	153.43	9	151.78	150.00	-2	3,515	-0.06%
2022/12/06	6	157.75	4	155.25	154.50	2	3,602	0.06%
2022/12/05	2	159.50	0	0.00	159.50	2	3,688	0.05%
2022/12/02	13	160.77	13	160.46	159.50	0	3,877	0.00%
2022/12/01	3	157.00	2	156.50	155.50	1	3,919	0.03%
2022/11/29	2	153.25	1	153.50	152.50	1	3,996	0.03%
2022/11/28	0	0.00	2	152.75	155.00	-2	4,072	-0.05%
2022/11/25	1	150.00	0	0.00	150.00	1	4,131	0.02%
2022/11/24	5	152.70	11	153.05	153.00	-6	4,230	-0.14%
2022/11/23	1	150.50	0	0.00	150.50	1	4,329	0.02%
2022/11/22	10.1	151.50	3	151.00	150.50	7.1	4,410	0.16%
2022/11/21	3	151.17	3	152.67	152.00	0	4,507	0.00%
2022/11/18	3	152.83	5	151.00	151.00	-2	4,598	-0.04%
2022/11/17	7	153.43	8	153.69	153.50	-1	4,848	-0.02%
2022/11/16	8	147.06	6	150.00	151.50	2	4,930	0.04%
2022/11/15	9	152.33	8.2	151.02	150.00	0.9	4,906	0.02%
2022/11/14	4	145.63	5	148.60	151.50	-1	4,863	-0.02%
2022/11/11	2	143.50	3	143.17	139.00	-1	4,781	-0.02%
2022/11/10	4	139.88	3.2	139.05	139.00	0.8	4,758	0.02%
2022/11/09	4.3	143.35	2	142.75	142.00	2.3	4,781	0.05%
2022/11/08	2	144.50	4	144.75	141.50	-2	4,810	-0.04%
2022/11/04	0	0.00	1.1	142.59	144.00	-1.1	4,785	-0.02%
2022/11/03	0	0.00	1	141.50	142.00	-1	4,776	-0.02%
2022/11/02	3	141.00	2	139.50	139.50	1	4,771	0.02%
2022/11/01	3.1	137.23	8	138.81	140.00	-4.9	4,754	-0.10%
2022/10/31	1	133.50	2	133.00	134.00	-1	4,739	-0.02%
2022/10/28	5	128.80	3	129.50	128.50	2	4,739	0.04%
2022/10/27	0	0.00	2	134.25	134.00	-2	4,726	-0.04%
2022/10/26	0	0.00	0	128.00	128.50	0	4,712	0.00%
2022/10/25	2	130.25	0	131.00	129.50	2	4,687	0.04%
2022/10/24	1	135.50	0	0.00	133.00	1	4,679	0.02%
2022/10/21	5	133.60	3	134.33	132.00	2	4,666	0.04%
2022/10/20	2	135.75	2	133.75	135.00	0	4,638	0.00%
2022/10/19	3	140.67	1	144.00	139.00	2	4,616	0.04%
2022/10/18	3	142.83	2	140.75	140.00	1	4,607	0.02%
2022/10/14	4	149.75	3	151.33	146.50	1	4,609	0.02%
2022/10/13	4	152.24	4	148.88	144.00	0	4,566	0.00%
2022/10/12	1	154.99	4	154.50	156.00	-3	4,489	-0.07%
2022/10/11	2	153.00	0	0.00	150.00	2	4,437	0.05%
2022/10/07	4	162.00	2.1	159.60	159.50	1.9	4,381	0.04%
2022/10/06	13	160.46	12	162.08	161.50	1	4,321	0.02%
2022/10/05	4	168.25	0	0.00	166.00	4	4,211	0.10%
2022/10/04	2	172.50	2.2	175.07	175.50	-0.2	4,065	0.00%
2022/10/03	1.2	176.64	1	175.50	172.00	0.2	4,037	0.00%
2022/09/30	85	167.19	85	163.14	178.00	0	4,049	0.00%
2022/09/29	1	171.50	1	172.99	173.00	0	4,032	0.00%
2022/09/28	1	168.48	1	167.01	167.00	0	4,030	0.00%
2022/09/27	0	0.00	0	167.50	172.00	0	4,006	0.00%
2022/09/26	0	0.00	0	170.67	165.50	0	3,980	0.00%
2022/09/23	0	179.00	0	176.33	173.00	0	3,975	0.00%
2022/09/22	2	180.49	4	182.25	182.00	-2	3,952	-0.05%
2022/09/21	0	176.00	0	178.00	180.00	0	3,904	0.00%
2022/09/20	3	171.86	3	176.18	176.00	0	3,879	0.00%
2022/09/19	1	184.99	1	183.00	183.00	0	3,771	0.00%
2022/09/16	11	186.00	9	185.50	185.00	2	3,758	0.05%
2022/09/15	0	189.83	0	188.50	186.00	0	3,683	0.00%
2022/09/14	0	192.50	0.1	195.00	195.50	-0.1	3,623	0.00%
2022/09/13	15	195.33	13.1	196.46	194.50	2	3,538	0.06%
2022/09/12	3	190.00	308	192.35	193.00	-305	3,503	-8.70%	大賣/鉅額交易
2022/09/08	317	189.86	34.2	188.58	191.50	282.8	3,445	8.21%	大買/鉅額交易
2022/09/07	3.3	185.12	3.2	185.50	186.00	0.1	3,295	0.00%
2022/09/06	3	181.83	9.1	181.99	181.00	-6.1	3,199	-0.19%
2022/09/05	1.2	180.79	1	183.00	179.00	0.2	3,200	0.01%
2022/09/02	14	185.68	4	185.00	185.00	10	3,178	0.31%
2022/09/01	2	184.75	3	185.33	186.00	-1	3,121	-0.03%
2022/08/31	22.1	184.50	17	183.12	182.50	5.1	3,092	0.16%
2022/08/30	15	178.37	15	181.67	183.50	0	3,035	0.00%
2022/08/29	0	0.00	1	178.00	175.00	-1	2,950	-0.03%
2022/08/26	7	179.36	6	183.00	173.00	1	2,935	0.03%
2022/08/25	5	175.90	9	176.61	178.00	-4	2,909	-0.14%
2022/08/24	13	174.92	10	172.55	173.00	3	2,939	0.10%
2022/08/23	4	165.38	16	168.09	172.00	-12	2,795	-0.43%
2022/08/19	2	163.25	2	164.75	162.00	0	3,201	0.00%
2022/08/18	0	0.00	4	158.50	159.00	-4	3,341	-0.12%
2022/08/16	14	160.21	2	160.00	157.00	12	3,632	0.33%
2022/08/15	2	159.25	3	160.00	161.50	-1	3,782	-0.03%
2022/08/10	1	150.50	0	151.00	150.00	1	3,966	0.02%
2022/08/09	0	147.50	1	149.50	150.00	-1	3,975	-0.02%
2022/08/05	0	148.00	1	143.50	148.50	-1	4,016	-0.02%
2022/08/04	5	140.10	4	139.25	141.00	1	4,011	0.02%
2022/08/03	0	0.00	1	144.50	144.00	-1	4,010	-0.02%
2022/07/29	1	151.00	0	0.00	150.00	1	4,059	0.02%
2022/07/28	1	152.00	0	0.00	147.50	1	4,087	0.02%
2022/07/27	1	147.50	1	143.50	149.00	0	4,109	0.00%
2022/07/26	0	0.00	1	146.00	144.00	-1	4,140	-0.02%
2022/07/25	1	150.00	0	0.00	150.00	1	4,135	0.02%
2022/07/22	5	160.70	2	160.75	154.00	3	4,144	0.07%
2022/07/20	2	154.75	2	154.75	153.50	0	4,118	0.00%
2022/07/15	1	151.50	0	0.00	152.50	1	4,282	0.02%
2022/07/14	0	150.00	1	149.50	150.50	-1	4,354	-0.02%
2022/07/13	3	150.33	2	147.50	145.50	1	4,428	0.02%
2022/07/12	15	146.00	15	144.50	148.00	0	4,514	0.00%
2022/07/11	1	150.50	1	148.50	151.00	0	4,637	0.00%
2022/07/08	3	146.50	7	145.21	146.50	-4	4,918	-0.08%
2022/07/07	100	127.34	5	129.90	139.50	95	5,160	1.84%
2022/07/06	10	138.70	103	132.65	132.50	-93	5,190	-1.79%	大賣/
2022/07/05	8	143.25	9	144.89	147.00	-1	5,209	-0.02%
2022/07/04	1	147.50	1	145.50	145.00	0	5,313	0.00%
2022/07/01	1	150.50	1	145.50	144.00	0	5,658	0.00%
2022/06/30	6	156.75	6	154.50	153.00	0	5,762	0.00%
2022/06/29	1	164.00	0	0.00	164.00	1	5,764	0.02%
2022/06/28	0	0.00	1	169.50	168.50	-1	5,826	-0.02%
2022/06/27	1	166.50	0	0.00	166.50	1	6,022	0.02%
2022/06/24	0	0.00	2	158.00	160.00	-2	6,028	-0.03%
2022/06/23	4	156.25	5	159.40	158.50	-1	6,001	-0.02%
2022/06/20	4	158.38	2	154.25	151.00	2	5,926	0.03%
2022/06/17	1	165.50	2	164.00	165.00	-1	5,855	-0.02%
2022/06/16	2	169.50	1	164.50	162.50	1	5,817	0.02%
2022/06/15	0	0.00	1	169.00	169.50	-1	5,767	-0.02%
2022/06/14	1	168.00	4	167.25	170.50	-3	5,748	-0.05%
2022/06/13	12	170.63	12	172.21	172.50	0	5,686	0.00%
2022/06/09	3	172.33	3	175.17	178.00	0	5,625	0.00%
2022/06/08	1	172.00	5	176.30	171.00	-4	5,571	-0.07%
2022/06/07	5	173.90	0	0.00	170.00	5	5,513	0.09%
2022/06/06	2	170.50	7	171.86	172.00	-5	5,476	-0.09%
2022/06/02	3	178.17	1	178.50	178.00	2	5,408	0.04%
2022/06/01	7	182.21	8	185.13	179.00	-1	5,325	-0.02%
2022/05/31	10	181.50	0	0.00	180.50	10	5,190	0.19%
2022/05/30	7	186.86	228	187.06	188.50	-221	5,040	-4.38%	大賣/鉅額交易
2022/05/27	230	189.47	10.1	186.20	182.50	219.9	4,833	4.55%	大買/鉅額交易
2022/05/26	1	176.50	186.3	177.48	177.50	-185.3	4,473	-4.14%	大賣/鉅額交易
2022/05/25	183	176.37	5	176.20	173.00	178	4,289	4.15%	大買/鉅額交易
2022/05/24	4	170.38	0	0.00	166.00	4	4,082	0.10%
2022/05/23	18	172.44	17	172.56	173.50	1	3,991	0.03%
2022/05/20	6	168.58	73.4	170.84	171.50	-67.4	3,803	-1.77%
2022/05/19	0	0.00	2	151.25	157.00	-2	3,584	-0.06%
2022/05/18	1	154.50	1	156.50	154.50	0	3,576	0.00%
2022/05/17	6	152.17	9	153.83	155.50	-3	3,590	-0.08%
2022/05/16	4	151.38	3	152.50	151.00	1	3,697	0.03%
2022/05/13	0	0.00	3	154.33	151.50	-3	3,715	-0.08%
2022/05/12	1	148.50	0	0.00	144.00	1	3,668	0.03%
2022/05/11	1	151.00	0	0.00	148.00	1	3,651	0.03%
2022/05/09	4	149.50	0	0.00	147.50	4	3,608	0.11%
2022/05/06	4.1	158.28	4	157.75	158.00	0.1	3,586	0.00%
2022/05/05	2	165.25	1	164.50	163.00	1	3,569	0.03%
2022/05/04	2	160.75	1	159.50	159.00	1	3,533	0.03%
2022/05/03	0	0.00	2	157.75	158.50	-2	3,503	-0.06%
2022/04/29	0	0.00	2	153.00	153.00	-2	3,463	-0.06%
2022/04/28	3	151.00	6	153.75	151.00	-3	3,456	-0.09%
2022/04/27	6	150.17	2	149.25	151.50	4	3,439	0.12%
2022/04/26	6	158.08	5	157.50	150.00	1	3,412	0.03%
2022/04/25	1	152.50	0	0.00	152.50	1	3,371	0.03%
2022/04/22	3	166.83	4	167.50	167.00	-1	3,336	-0.03%
2022/04/21	2	172.50	119	176.34	171.50	-117	3,287	-3.56%	大賣/鉅額交易
2022/04/20	9	169.39	10	168.75	174.50	-1	3,184	-0.03%
2022/04/19	5	169.80	3	171.00	166.00	2	3,098	0.06%
2022/04/18	6	168.83	6	167.02	164.00	0	3,010	0.00%
2022/04/15	45	172.13	106	176.38	176.50	-61	2,886	-2.11%	大賣/
2022/04/14	461	174.99	222	177.43	175.50	239	2,730	8.75%	大買/大賣/鉅額交易
2022/04/13	14	164.32	9	167.06	168.00	5	2,410	0.21%
2022/04/12	2	156.25	4	154.63	162.00	-2	2,101	-0.10%
2022/04/11	3	150.17	4	147.75	147.50	-1	1,971	-0.05%
2022/04/08	6	161.92	12	161.79	156.50	-6	1,906	-0.31%
2022/04/07	30.1	165.11	36	166.18	162.50	-5.9	1,772	-0.33%
2022/04/06	21	158.26	11	159.68	165.50	10	1,405	0.71%
2022/04/01	2	148.75	2	149.50	150.50	0	1,255	0.00%
2022/03/31	3	151.00	1	149.00	151.00	2	1,218	0.16%
2022/03/30	18	149.28	664	148.59	152.00	-646	1,151	-56.09%	大賣/鉅額交易
2022/03/29	649	140.00	23	138.74	140.00	626	954	65.59%	大買/鉅額交易
2022/03/28	4	127.38	0	0.00	127.50	4	924	0.43%
2022/03/25	2	132.75	0	0.00	131.00	2	927	0.22%
2022/03/24	1	132.50	0	0.00	132.50	1	926	0.11%
2022/03/22	0	0.00	1	131.00	130.00	-1	922	-0.11%
2022/03/18	5	126.70	3	126.00	126.00	2	922	0.22%
2022/03/17	5	129.10	7	128.71	128.00	-2	932	-0.21%
2022/03/16	1	125.00	1	125.00	126.00	0	919	0.00%
2022/03/15	4	128.38	2	127.00	124.50	2	916	0.22%
2022/03/14	2	131.50	2	131.50	132.00	0	909	0.00%
2022/03/11	1	132.00	0	0.00	131.50	1	911	0.11%
2022/03/09	5	130.50	1	131.00	130.50	4	913	0.44%
2022/03/08	0	0.00	1	130.50	129.00	-1	920	-0.11%
2022/03/07	10	136.15	3	134.50	133.50	7	925	0.76%
2022/03/04	1	143.50	1	142.50	142.50	0	920	0.00%
2022/03/03	4	146.38	4	147.50	145.50	0	932	0.00%
2022/03/02	3	143.83	1	146.00	146.00	2	939	0.21%
2022/03/01	1	146.00	4	146.50	146.00	-3	966	-0.31%
2022/02/25	1	141.00	1	142.50	142.00	0	966	0.00%
2022/02/24	5	142.30	2	142.25	140.00	3	974	0.31%
2022/02/23	0	0.00	1	147.50	147.00	-1	970	-0.10%
2022/02/22	3	146.50	1	146.50	146.50	2	985	0.20%
2022/02/21	1	150.50	1	151.00	150.50	0	989	0.00%
2022/02/18	3	149.83	3	151.67	153.50	0	1,002	0.00%
2022/02/17	1	151.51	0	0.00	150.50	1	1,012	0.10%
2022/02/16	7	161.50	10	158.55	156.50	-3	991	-0.30%
2022/02/15	0	0.00	6	154.17	158.50	-6	879	-0.68%
2022/02/14	5	145.10	0	0.00	144.50	5	849	0.59%
2022/02/11	0	0.00	3	150.50	151.00	-3	875	-0.34%
2022/02/10	5	151.60	2	151.50	151.00	3	887	0.34%
2022/02/09	1	150.50	5	153.80	153.50	-4	902	-0.44%
2022/02/08	3	153.67	0	0.00	152.00	3	917	0.33%
2022/01/26	0	0.00	1	140.50	140.50	-1	979	-0.10%
2022/01/25	3	139.67	1	141.50	138.50	2	1,066	0.19%
2022/01/24	1	144.00	0	0.00	145.50	1	1,112	0.09%
2022/01/21	3	150.17	3	151.33	147.50	0	1,137	0.00%
2022/01/20	1	153.00	3	146.67	154.50	-2	1,158	-0.17%
2022/01/19	3	146.67	2	146.75	145.50	1	1,281	0.08%
2022/01/18	0	0.00	1	155.50	152.00	-1	1,330	-0.08%
2022/01/14	4	153.50	0	0.00	153.00	4	1,348	0.30%
2022/01/13	2	158.50	2	160.50	161.50	0	1,349	0.00%
2022/01/07	0.5	164.94	0	0.00	164.00	0.5	1,461	0.03%
2022/01/05	0	172.50	0	0.00	170.50	0	1,482	0.00%
2022/01/04	0.3	176.50	0	0.00	175.00	0.3	1,485	0.02%
2021/12/27	1	176.00	1	178.50	178.00	0	1,598	0.00%
2021/12/24	1	178.50	10	180.00	176.50	-9	1,627	-0.55%
2021/12/23	14	180.43	8	177.56	180.50	6	1,614	0.37%
2021/12/22	1	170.00	4	170.00	169.50	-3	1,587	-0.19%
2021/12/21	1	164.50	1	166.50	167.50	0	1,593	0.00%
2021/12/20	0.1	167.00	0	0.00	167.00	0.1	1,601	0.00%
2021/12/17	0	0.00	1	173.00	170.50	-1	1,611	-0.06%
2021/12/16	2	172.50	11	173.73	173.50	-9	1,629	-0.55%
2021/12/15	0	0.00	1	168.00	171.50	-1	1,632	-0.06%
2021/12/14	2.1	166.79	0	0.00	168.00	2.1	1,644	0.13%
2021/12/13	5.1	171.13	0	0.00	170.00	5.1	1,648	0.31%
2021/12/08	1	180.00	0	0.00	180.00	1	1,725	0.06%
2021/12/06	0.1	178.50	0	0.00	179.00	0.1	1,759	0.01%
2021/12/02	2	175.50	0	0.00	175.00	2	1,878	0.11%
2021/12/01	0.1	178.69	2	177.00	178.00	-1.9	2,002	-0.10%
2021/11/30	2	184.00	0	0.00	183.00	2	2,097	0.10%
2021/11/29	5.1	177.79	5	180.90	182.50	0.1	2,115	0.00%
2021/11/26	3	186.67	3	186.33	185.50	0	2,124	0.00%
2021/11/24	1.1	187.64	0	0.00	186.50	1.1	2,138	0.05%
2021/11/23	0.1	188.50	1	188.00	190.00	-0.9	2,145	-0.04%
2021/11/22	2	191.50	0	0.00	193.50	2	2,157	0.09%
2021/11/19	3.1	190.34	0	0.00	187.50	3.1	2,195	0.14%
2021/11/18	1	192.00	1	192.50	192.00	0	2,212	0.00%
2021/11/17	2	195.75	0	0.00	193.50	2	2,250	0.09%
2021/11/16	4	194.50	2	195.50	191.50	2	2,303	0.09%
2021/11/15	0	200.00	0	0.00	200.50	0	2,379	0.00%
2021/11/12	2	197.25	2	200.25	198.00	0	2,488	0.00%
2021/11/10	2	204.00	0	0.00	205.00	2	2,557	0.08%
2021/11/09	1	200.00	1	204.50	200.50	0	2,553	0.00%
2021/11/08	1	198.50	0	0.00	199.00	1	2,588	0.04%
2021/11/05	1	209.00	1	205.00	206.00	0	2,623	0.00%
2021/11/04	1	213.00	1	209.00	207.00	0	2,635	0.00%
2021/11/03	1	209.50	0.1	210.00	210.00	0.9	2,639	0.03%
2021/11/02	1	221.50	2.1	212.80	203.50	-1.1	2,654	-0.04%
2021/11/01	1	208.00	1	214.00	208.00	0	2,634	0.00%
2021/10/28	1	206.50	0	0.00	200.00	1	2,593	0.04%
2021/10/27	1	205.00	0	0.00	204.50	1	2,569	0.04%
2021/10/26	11	191.73	12	195.71	202.00	-1	2,459	-0.04%
2021/10/25	0	0.00	2	184.00	184.00	-2	2,432	-0.08%
2021/10/22	1	180.00	1	182.50	181.50	0	2,455	0.00%
2021/10/21	2	181.50	2	185.25	179.50	0	2,488	0.00%
2021/10/20	0	0.00	1	180.00	183.00	-1	2,493	-0.04%
2021/10/19	4	180.13	5	178.70	180.00	-1	2,523	-0.04%
2021/10/18	3	169.00	12	175.33	171.00	-9	2,503	-0.36%
2021/10/15	2	168.75	5	169.00	170.00	-3	2,529	-0.12%
2021/10/12	5	164.00	0	0.00	165.00	5	2,685	0.19%
2021/10/08	0	169.00	0	0.00	167.00	0	2,711	0.00%
2021/10/07	1	160.00	1	160.50	163.50	0	2,722	0.00%
2021/10/04	1	159.00	0	0.00	157.00	1	2,924	0.03%
2021/10/01	0	0.00	0.1	161.50	159.00	-0.1	2,983	0.00%
2021/09/29	1	169.00	0	0.00	168.50	1	3,159	0.03%
2021/09/28	0	0.00	2	176.00	177.00	-2	3,228	-0.06%
2021/09/24	2	180.75	1	182.00	180.50	1	3,412	0.03%
2021/09/23	1.1	181.64	1	178.00	178.00	0.1	3,495	0.00%
2021/09/17	1	181.50	1	178.00	182.00	0	3,680	0.00%
2021/09/16	3	181.50	0	0.00	180.50	3	3,811	0.08%
2021/09/15	1	187.50	1	184.50	184.50	0	4,167	0.00%
2021/09/14	3	185.67	9	185.78	186.00	-6	4,439	-0.14%
2021/09/13	3	179.67	0	0.00	177.00	3	4,654	0.06%
2021/09/10	2	186.00	0	0.00	184.00	2	4,945	0.04%
2021/09/07	6	196.08	6	191.67	189.00	0	5,119	0.00%
2021/09/06	9	209.17	1	204.50	203.00	8	5,094	0.16%
2021/09/03	4	213.00	28	215.98	220.00	-24	5,048	-0.48%
2021/09/02	1	207.50	1	200.00	200.00	0	5,053	0.00%
2021/08/31	11	195.82	11	199.77	203.00	0	5,074	0.00%
2021/08/30	1	193.00	1	194.50	198.50	0	5,105	0.00%
2021/08/26	1	206.00	0	0.00	202.50	1	5,174	0.02%
2021/08/25	1	204.03	2	204.00	207.00	-1	5,263	-0.02%
2021/08/24	12	205.63	2	203.25	201.00	10	5,299	0.19%
2021/08/23	9	204.17	12	205.67	207.50	-3	5,368	-0.06%
2021/08/20	12	197.46	10	198.55	194.50	2	5,527	0.04%
2021/08/19	12	204.42	12	208.17	199.50	0	5,558	0.00%
2021/08/18	1	194.00	1	199.50	205.50	0	5,563	0.00%
2021/08/17	2	189.00	3	191.00	187.00	-1	5,674	-0.02%
2021/08/16	5	188.20	4	188.38	188.50	1	5,770	0.02%
2021/08/13	5	199.10	2	198.00	199.00	3	5,808	0.05%
2021/08/12	6	197.33	6	200.50	204.50	0	5,864	0.00%
2021/08/11	3	204.17	0	0.00	194.50	3	5,930	0.05%
2021/08/10	4	212.38	4	212.88	209.50	0	5,946	0.00%
2021/08/09	1	217.00	1	211.50	209.00	0	6,009	0.00%
2021/08/06	2	220.25	14	211.89	221.00	-12	6,110	-0.20%
2021/08/05	6	226.50	0	0.00	214.00	6	6,171	0.10%
2021/08/04	3.1	231.13	2	231.25	228.00	1.1	6,192	0.02%
2021/08/03	3	238.67	3	242.00	236.00	0	6,279	0.00%
2021/08/02	3	238.17	0	0.00	239.00	3	6,414	0.05%
2021/07/30	5	241.10	3	242.83	239.00	2	6,499	0.03%
2021/07/29	15	237.57	21	245.10	247.00	-6	6,654	-0.09%
2021/07/28	15	232.40	2	227.75	231.00	13	6,735	0.19%
2021/07/27	2	240.25	1.1	242.26	240.00	0.9	6,809	0.01%
2021/07/26	0	0.00	1	239.53	239.50	-1	6,883	-0.01%
2021/07/23	7.1	245.47	7	241.71	239.00	0.1	6,902	0.00%
2021/07/22	12	241.17	13	246.23	244.50	-1	6,968	-0.01%
2021/07/21	3.1	236.85	6	239.17	232.00	-2.9	7,001	-0.04%
2021/07/20	14	241.36	9	235.28	231.00	5	6,985	0.07%
2021/07/19	7.1	242.21	7	243.79	245.00	0.1	7,016	0.00%
2021/07/16	3	258.50	4	256.63	252.00	-1	7,029	-0.01%
2021/07/14	7	259.29	3	257.00	256.50	4	7,060	0.06%
2021/07/13	13	264.12	11.2	264.49	260.50	1.8	7,090	0.03%
2021/07/12	8	260.19	9	258.28	272.00	-1	7,100	-0.01%
2021/07/09	7	263.86	5.3	267.02	259.50	1.7	7,013	0.02%
2021/07/08	15	278.10	16	268.41	270.00	-1	6,997	-0.01%
2021/07/07	14	273.50	18	275.97	272.50	-4	6,933	-0.06%
2021/07/06	7	266.21	12	264.54	267.00	-5	6,791	-0.07%
2021/07/05	1.3	268.62	0	267.00	264.50	1.3	6,729	0.02%
2021/07/02	0	0.00	10	262.25	262.00	-10	6,654	-0.15%
2021/07/01	6	258.08	10	258.30	254.00	-4	6,541	-0.06%
2021/06/30	2	256.50	7	255.64	256.00	-5	6,456	-0.08%
2021/06/29	5	254.60	7	251.79	247.00	-2	6,363	-0.03%
2021/06/28	12.1	263.48	13.1	261.42	264.50	-1	6,250	-0.02%
2021/06/25	13.2	263.19	4	265.13	257.50	9.2	6,449	0.14%
2021/06/24	46.1	273.22	23	274.11	263.00	23.1	6,425	0.36%
2021/06/23	10	261.15	21	264.17	268.00	-11	6,109	-0.18%
2021/06/22	30	255.15	20.5	253.12	244.00	9.5	5,901	0.16%
2021/06/21	33	233.85	32.1	236.07	244.00	0.9	5,672	0.02%
2021/06/18	52	223.56	54	226.32	222.50	-2	5,425	-0.04%
2021/06/17	1	213.50	0	0.00	211.00	1	5,321	0.02%
2021/06/16	2	207.50	2	206.75	205.00	0	5,393	0.00%
2021/06/15	3	212.33	0	0.00	213.00	3	5,358	0.06%
2021/06/11	2	213.75	5	211.80	206.50	-3	5,311	-0.06%
2021/06/10	11	205.50	12	206.92	208.50	-1	5,228	-0.02%
2021/06/09	0	0.00	1	198.50	198.50	-1	5,120	-0.02%
2021/06/08	5	199.30	4	200.13	197.50	1	5,084	0.02%
2021/06/07	2	200.50	3	201.17	199.50	-1	5,065	-0.02%
2021/06/04	4	203.75	8	199.81	199.00	-4	5,022	-0.08%
2021/06/03	8	206.50	1	206.50	205.50	7	4,985	0.14%
2021/06/02	7.1	210.05	11	210.64	205.00	-3.9	4,955	-0.08%
2021/06/01	11	218.73	4	222.13	216.50	7	4,865	0.14%
2021/05/31	0	0.00	14	218.29	214.50	-14	4,885	-0.29%
2021/05/28	21	215.45	23.1	213.41	212.00	-2.1	4,933	-0.04%
2021/05/27	10	202.35	22	200.09	203.50	-12	4,886	-0.25%
2021/05/26	21	200.45	8	199.88	198.00	13	4,951	0.26%
2021/05/25	48.1	202.11	46	202.58	196.00	2.1	5,113	0.04%
2021/05/24	25	188.48	26	186.69	194.00	-1	4,908	-0.02%
2021/05/21	12	178.38	15	177.73	179.50	-3	4,773	-0.06%
2021/05/20	12	177.04	10	177.30	171.00	2	4,709	0.04%
2021/05/19	25	177.04	24	177.48	179.00	1	4,637	0.02%
2021/05/18	12	166.13	10	168.90	171.00	2	4,547	0.04%
2021/05/17	13	163.42	23	159.67	155.50	-10	4,500	-0.22%
2021/05/14	15	173.60	14	174.71	171.00	1	4,413	0.02%
2021/05/13	7	165.64	12	172.00	174.00	-5	4,291	-0.12%
2021/05/12	4	174.00	1	165.00	165.00	3	4,180	0.07%
2021/05/11	4	176.88	4	179.25	183.00	0	4,110	0.00%
2021/05/10	7.1	188.63	1	182.50	185.00	6.1	4,297	0.14%
2021/05/07	7	180.21	11	183.00	187.00	-4	4,618	-0.09%
2021/05/06	21.2	170.51	21	165.45	170.00	0.2	5,115	0.00%
2021/05/05	7	169.50	6	168.67	162.50	1	5,304	0.02%
2021/05/04	5.1	176.24	5	175.80	176.50	0.1	5,525	0.00%
2021/05/03	14	192.89	10	192.10	184.50	4	5,460	0.07%
2021/04/29	5	206.50	2	207.75	205.00	3	5,416	0.06%
2021/04/28	10	215.25	4	208.00	205.50	6	5,420	0.11%
2021/04/27	0	0.00	2	220.75	226.50	-2	5,339	-0.04%
2021/04/26	0.1	209.00	0	0.00	206.00	0.1	5,279	0.00%
2021/04/23	1	215.49	1.3	207.38	205.50	-0.3	5,288	-0.01%
2021/04/22	10	219.90	13	214.62	210.50	-3	5,266	-0.06%
2021/04/21	5	238.70	2	244.50	233.00	3	5,199	0.06%
2021/04/20	6	240.58	6	239.75	242.00	0	5,212	0.00%
2021/04/19	7	248.93	6	246.50	247.00	1	5,271	0.02%
2021/04/16	11	251.55	95	240.74	256.00	-84	5,650	-1.49%
2021/04/15	86	233.44	5	229.10	238.50	81	5,701	1.42%
2021/04/14	2	226.00	1	226.00	226.00	1	5,905	0.02%
2021/04/13	2	258.25	10	255.00	251.00	-8	6,326	-0.13%
2021/04/12	1	278.50	0	0.00	278.50	1	6,552	0.02%
2021/04/09	12	316.17	0	0.00	309.00	12	6,895	0.17%
2021/04/08	1	316.00	0	0.00	316.00	1	7,353	0.01%
2021/04/01	0	0.00	2	300.75	308.00	-2	7,576	-0.03%
2021/03/31	0	0.00	11	301.14	302.00	-11	7,721	-0.14%
2021/03/30	29.1	318.46	32	315.02	310.50	-3	7,867	-0.04%
2021/03/29	4	295.75	36	302.00	312.50	-32	7,683	-0.42%
2021/03/26	4	279.50	6	272.17	284.50	-2	7,723	-0.03%
2021/03/25	13.1	274.76	14	272.14	272.50	-1	7,743	-0.01%
2021/03/24	18	284.89	1	281.50	286.00	17	7,763	0.22%
2021/03/23	4	286.25	5	285.60	281.00	-1	7,923	-0.01%
2021/03/22	10.1	286.90	6	284.50	277.00	4.1	7,954	0.05%
2021/03/19	23.1	309.37	14.1	305.66	299.00	9	8,083	0.11%
2021/03/18	1	322.00	9.8	311.39	322.00	-8.8	8,139	-0.11%
2021/03/16	13	305.08	0	0.00	302.00	13	8,708	0.15%
2021/03/09	0	0.00	51	265.75	268.50	-51	9,983	-0.51%
2021/03/08	50	255.70	0	0.00	256.00	50	10,060	0.50%
2021/03/05	0	0.00	1	294.00	281.00	-1	10,135	-0.01%
2021/03/04	9	303.50	7.1	304.04	304.50	1.9	10,319	0.02%
2021/03/03	12	308.21	16	309.38	304.50	-4	10,341	-0.04%
2021/03/02	8	340.88	15	330.77	314.00	-7	10,626	-0.07%
2021/02/26	15	336.53	3	337.17	330.00	12	10,820	0.11%
2021/02/25	22	355.66	12	363.88	338.00	10	10,812	0.09%
2021/02/18	0	0.00	1	346.00	348.00	-1	11,767	-0.01%
2021/02/03	0	0.00	1	303.00	303.00	-1	12,824	-0.01%
2021/02/02	0	0.00	1	292.50	304.00	-1	13,107	-0.01%
2021/02/01	30	301.00	40	303.24	300.50	-10	13,526	-0.07%
2021/01/29	89	313.74	109	306.48	296.00	-20	13,675	-0.15%	大賣/
2021/01/28	51	334.27	33	330.15	312.00	18	13,526	0.13%
2021/01/27	34	333.97	254	330.36	342.00	-220	13,305	-1.65%	大賣/鉅額交易
2021/01/26	240	310.74	17	306.60	311.00	223	13,040	1.71%	大買/鉅額交易
2021/01/25	6	276.00	7.1	274.20	283.00	-1.1	12,841	-0.01%
2021/01/22	6	280.00	12.1	279.16	283.00	-6.1	12,997	-0.05%
2021/01/21	4	261.63	6	265.25	263.50	-2	13,075	-0.02%
2021/01/20	13	251.69	0	0.00	252.50	13	13,220	0.10%
2021/01/19	2.2	259.14	0	0.00	258.00	2.2	13,443	0.02%
2021/01/18	2	252.60	3	260.00	260.00	-1	13,855	-0.01%
2021/01/15	4	246.63	1	249.00	250.00	3	14,332	0.02%
2021/01/14	1	259.50	0	0.00	259.50	1	14,359	0.01%
2021/01/13	2	264.00	9	265.28	267.00	-7	14,477	-0.05%
2021/01/12	10	260.85	17	267.35	248.50	-7	14,593	-0.05%
2021/01/11	40	286.54	21.1	285.85	276.00	19	14,955	0.13%
2021/01/08	2.1	266.85	6	269.33	273.00	-3.9	14,986	-0.03%
2021/01/07	14	238.79	208	237.29	248.50	-194	15,260	-1.27%	大賣/鉅額交易
2021/01/06	232.1	235.17	32	233.34	226.00	200.1	15,530	1.29%	大買/鉅額交易
2021/01/05	8	231.56	10.1	235.12	240.00	-2.1	15,478	-0.01%
2021/01/04	27	214.72	523.1	202.33	218.50	-496.1	15,275	-3.25%	大賣/鉅額交易
2020/12/31	720	197.18	225	194.35	199.00	495	15,000	3.30%	大買/大賣/鉅額交易
2020/12/30	2	180.75	2	181.00	181.00	0	14,565	0.00%
2020/12/28	6	179.17	7	178.86	183.00	-1	14,494	-0.01%
2020/12/25	5	180.30	4	180.50	179.50	1	14,541	0.01%
2020/12/24	12	183.50	18	182.94	184.00	-6	14,410	-0.04%
2020/12/23	6	180.50	14	177.71	177.50	-8	14,289	-0.06%
2020/12/22	1	176.50	6	181.00	177.50	-5	14,252	-0.04%
2020/12/21	2	176.50	5	175.10	174.50	-3	14,182	-0.02%
2020/12/18	23	179.50	18	180.25	178.50	5	14,160	0.04%
2020/12/17	14	182.79	157	186.62	180.00	-143	14,119	-1.01%	大賣/鉅額交易
2020/12/16	2	178.50	6	180.67	181.00	-4	14,109	-0.03%
2020/12/15	33	179.30	31	183.53	177.00	2	14,074	0.01%
2020/12/14	14	181.61	26	185.67	180.50	-12	14,010	-0.09%
2020/12/11	253	185.81	93.7	187.37	181.00	159.3	14,237	1.12%	大買/鉅額交易
2020/12/10	6	171.33	9.4	174.39	176.00	-3.4	13,918	-0.02%
2020/12/09	1	177.00	3	178.17	177.50	-2	13,802	-0.01%
2020/12/08	61.1	180.02	534	183.39	177.00	-472.9	13,706	-3.45%	大賣/鉅額交易
2020/12/07	628	179.80	155.1	173.89	181.50	472.9	13,393	3.53%	大買/大賣/鉅額交易
2020/12/04	41	162.39	68	159.16	165.00	-27	12,981	-0.21%
2020/12/03	36	157.01	17	161.91	157.50	19	12,803	0.15%
2020/12/02	14.1	164.15	12	166.04	164.00	2.1	12,637	0.02%
2020/12/01	13	165.15	12	166.75	165.50	1	12,587	0.01%
2020/11/30	17	164.76	351	168.55	163.00	-334	12,524	-2.67%	大賣/鉅額交易
2020/11/27	14	164.25	28	165.95	163.00	-14	12,353	-0.11%
2020/11/26	302.3	164.65	522	166.02	166.00	-219.8	12,287	-1.79%	大買/大賣/鉅額交易
2020/11/25	715	162.49	154	162.20	163.50	561	11,968	4.69%	大買/大賣/鉅額交易
2020/11/24	26	150.12	51	151.55	149.00	-25	11,700	-0.21%
2020/11/23	24	150.52	13	151.50	148.50	11	11,655	0.09%
2020/11/20	30	151.15	42	150.89	151.00	-12	11,667	-0.10%
2020/11/19	86	150.89	63	150.98	149.50	23	11,621	0.20%
2020/11/18	77	149.94	77	148.05	148.00	0	11,476	0.00%
2020/11/17	29	144.66	22	142.95	144.50	7	11,162	0.06%
2020/11/16	15	140.50	23	138.35	137.50	-8	10,931	-0.07%
2020/11/13	311	138.92	307	140.16	143.00	4	10,802	0.04%	大買/大賣/
2020/11/12	20	149.13	10	150.30	142.00	10	10,508	0.10%
2020/11/11	39	155.47	337	156.40	157.50	-298	10,363	-2.88%	大賣/鉅額交易
2020/11/10	130	150.01	131	152.45	150.00	-1	10,130	-0.01%	大買/大賣/
2020/11/09	37	152.07	239	151.56	154.00	-202	9,864	-2.05%	大賣/鉅額交易
2020/11/06	650	145.98	142	144.29	147.50	508	9,454	5.37%	大買/大賣/鉅額交易
2020/11/05	18	137.50	316	138.86	136.50	-298	9,072	-3.28%	大賣/鉅額交易
2020/11/04	553	134.45	469	131.92	137.50	84	8,823	0.95%	大買/大賣/
2020/11/03	5	126.40	16	124.59	125.00	-11	8,824	-0.12%
2020/11/02	18	126.58	26	125.83	125.50	-8	8,917	-0.09%
2020/10/30	10	123.00	165	125.41	124.00	-155	9,150	-1.69%	大賣/鉅額交易
2020/10/29	91	121.46	25	123.00	123.50	66	9,076	0.73%
2020/10/28	29	126.19	114	129.57	123.00	-85	9,140	-0.93%	大賣/
2020/10/27	416	127.27	12	126.58	130.00	404	9,038	4.47%	大買/鉅額交易
2020/10/26	35	132.14	42	132.30	126.00	-7	8,837	-0.08%
2020/10/23	42	129.14	184	128.32	134.50	-142	8,453	-1.68%	大賣/鉅額交易
2020/10/22	66	121.06	9	121.17	122.50	57	7,972	0.71%
2020/10/21	13	123.85	15	123.83	122.50	-2	7,933	-0.03%
2020/10/20	70	122.64	108	123.07	124.00	-38	7,842	-0.48%	大賣/
2020/10/19	333	127.43	234	128.69	122.00	99	7,713	1.28%	大買/大賣/
2020/10/16	369	124.44	365	125.30	122.00	4	7,367	0.05%	大買/大賣/
2020/10/15	30	121.60	20	122.93	119.00	10	6,954	0.14%
2020/10/14	85	120.89	106	121.50	125.50	-21	6,631	-0.32%	大賣/
2020/10/13	15	108.80	22	108.70	114.50	-7	6,388	-0.11%
2020/10/12	0	0.00	8	104.13	104.50	-8	6,105	-0.13%
2020/10/08	8	96.06	7	95.71	95.10	1	6,252	0.02%
2020/10/07	5	93.92	4	93.75	93.30	1	6,322	0.02%
2020/10/06	4	95.38	12	94.84	93.30	-8	6,351	-0.13%
2020/10/05	2	91.05	0	0.00	91.90	2	6,343	0.03%
2020/09/30	27	93.13	17	92.61	92.10	10	6,457	0.15%
2020/09/29	3	89.20	0	0.00	88.80	3	6,365	0.05%
2020/09/25	6	88.18	8	88.01	86.70	-2	6,349	-0.03%
2020/09/24	4	91.20	1	89.50	89.00	3	6,278	0.05%
2020/09/23	5	97.80	5	98.10	97.00	0	6,188	0.00%
2020/09/22	2	99.45	0	0.00	98.70	2	6,141	0.03%
2020/09/21	17	101.88	15	101.80	102.50	2	6,080	0.03%
2020/09/18	10	100.34	6	99.75	99.40	4	5,899	0.07%
2020/09/17	15	97.20	16	99.28	100.50	-1	5,837	-0.02%
2020/09/16	41	102.42	41	102.93	98.70	0	5,701	0.00%
2020/09/15	34	94.64	40	95.80	97.20	-6	5,301	-0.11%
2020/09/14	4	88.85	1	88.90	88.40	3	5,176	0.06%
2020/09/11	6	87.20	5	88.12	86.30	1	5,157	0.02%
2020/09/10	3	88.40	10	90.42	88.00	-7	5,135	-0.14%
2020/09/09	15	89.11	16	88.30	90.40	-1	5,108	-0.02%
2020/09/08	0	0.00	3	88.60	87.90	-3	5,075	-0.06%
2020/09/07	8	88.26	11	89.50	86.70	-3	5,066	-0.06%
2020/09/04	5	89.54	9	89.23	91.00	-4	5,058	-0.08%
2020/09/03	10	93.72	8	93.29	91.80	2	5,027	0.04%
2020/09/02	5	92.38	3	92.77	91.70	2	4,989	0.04%
2020/09/01	4	91.80	4	92.38	91.60	0	4,962	0.00%
2020/08/31	14	93.41	18	93.76	92.10	-4	4,905	-0.08%
2020/08/28	9	99.16	7	98.41	98.00	2	4,801	0.04%
2020/08/27	26	97.43	27	98.57	97.20	-1	4,744	-0.02%
2020/08/26	39	99.99	31	98.81	98.30	8	4,637	0.17%
2020/08/25	14	88.87	7	90.61	93.50	7	4,427	0.16%
2020/08/24	20	85.75	3	85.37	85.00	17	4,336	0.39%
2020/08/20	1	92.00	3	88.40	95.50	-2	4,181	-0.05%
2020/08/19	1	99.70	0	0.00	96.80	1	4,115	0.02%
2020/08/17	3	106.17	0	0.00	102.00	3	3,979	0.08%
2020/08/14	0	0.00	4	102.03	104.50	-4	3,888	-0.10%
2020/08/13	1	96.00	0	0.00	95.10	1	3,795	0.03%
2020/08/11	8	97.04	6	95.60	95.60	2	3,743	0.05%
2020/08/10	16	95.74	5	94.66	93.50	11	3,674	0.30%
2020/08/07	27	101.76	112	111.21	98.40	-85	3,634	-2.34%	大賣/
2020/08/06	105	107.84	56	103.38	108.00	49	3,383	1.45%	大買/
2020/08/05	44	95.33	73.9	97.70	98.60	-29.9	3,307	-0.90%
2020/08/04	10	88.38	30	89.19	89.70	-20	2,948	-0.68%
2020/08/03	10	78.93	58	79.76	81.60	-48	2,826	-1.70%
2020/07/31	7	72.13	3	73.70	74.20	4	2,611	0.15%
2020/07/30	2	70.35	0	0.00	69.90	2	2,522	0.08%
2020/07/29	1	69.00	66	70.12	71.00	-65	2,468	-2.63%
2020/07/28	0	64.20	0	0.00	64.60	0	2,415	0.00%
2020/07/27	1	69.00	1	69.60	68.50	0	2,373	0.00%
2020/07/24	0	0.00	4	77.28	72.50	-4	2,310	-0.17%
2020/07/23	1	78.00	4	78.60	78.40	-3	2,238	-0.13%
2020/07/22	8	78.83	5	78.20	77.80	3	2,187	0.14%
2020/07/21	3	76.17	3	75.83	75.80	0	2,058	0.00%
2020/07/20	17	75.71	17	76.92	75.80	0	1,994	0.00%
2020/07/17	28	75.59	23	73.59	75.80	5	1,883	0.27%
2020/07/16	1	67.50	38	71.34	72.80	-37	1,636	-2.26%
2020/07/15	20	70.42	18	72.97	66.20	2	1,508	0.13%
2020/07/14	4	70.10	14	71.24	72.70	-10	1,314	-0.76%
2020/07/13	0	0.00	1	63.70	66.10	-1	1,229	-0.08%
2020/07/10	2	61.55	16	61.06	60.10	-14	1,192	-1.17%
2020/07/09	15	65.77	20	65.18	66.00	-5	1,158	-0.43%
2020/07/08	20	58.83	1	60.30	61.90	19	1,029	1.85%
2020/07/06	2	54.35	2	54.80	54.70	0	998	0.00%
2020/07/02	1	54.20	0	0.00	54.20	1	994	0.10%
2020/07/01	0	0.00	0.1	54.00	53.50	-0.1	988	-0.01%
2020/06/30	1	52.50	4	53.10	54.20	-3	983	-0.30%
2020/06/29	1	51.00	0	0.00	51.00	1	975	0.10%
2020/06/24	1	51.50	0	0.00	51.50	1	972	0.10%
2020/06/23	0	0.00	1	53.00	53.00	-1	966	-0.10%
2020/06/19	0	0.00	1	54.60	54.40	-1	963	-0.10%
2020/06/18	9	54.24	8	54.48	55.10	1	966	0.10%
2020/06/15	1	55.00	0	0.00	54.60	1	981	0.10%
2020/06/12	0	0.00	1	52.70	55.20	-1	983	-0.10%
2020/06/11	3	55.47	3	55.63	54.10	0	985	0.00%
2020/06/10	1	59.80	3	59.20	59.20	-2	977	-0.20%
2020/06/09	1	59.90	0	0.00	59.00	1	966	0.10%
2020/06/08	2	59.99	4	59.80	58.60	-2	973	-0.20%
2020/06/04	1	61.20	0	0.00	59.80	1	968	0.10%
2020/06/03	7	61.71	5	61.50	60.60	2	955	0.21%
2020/06/02	16	58.13	10	56.90	57.10	6	929	0.65%
2020/05/29	8	57.84	0	0.00	58.40	8	914	0.88%
2020/05/14	5	62.44	2	61.35	61.80	3	868	0.35%
2020/05/13	4	65.58	3	67.10	65.00	1	827	0.12%
2020/05/12	3	63.27	8	63.25	63.80	-5	705	-0.71%
2020/05/07	1	47.95	0	0.00	48.00	1	550	0.18%
2020/05/06	0	0.00	1	46.90	46.50	-1	554	-0.18%
2020/05/05	0	0.00	27	46.78	46.20	-27	554	-4.87%
2020/05/04	2	45.08	0	0.00	45.75	2	552	0.36%
2020/04/17	0	0.00	3	50.70	48.40	-3	591	-0.51%
2020/04/16	8	47.51	3	48.30	48.55	5	582	0.86%
2020/04/15	27	48.50	0	0.00	49.15	27	522	5.16%
2020/04/14	1	42.60	1	44.30	44.70	0	507	0.00%
2020/04/13	0	0.00	1	40.25	40.65	-1	494	-0.20%
2020/04/08	1	35.80	1	36.50	36.50	0	471	0.00%
2020/03/26	0	0.00	1	29.60	29.55	-1	547	-0.18%
2020/03/25	0	0.00	3	27.50	27.50	-3	575	-0.52%
2020/03/19	1	27.60	0	0.00	27.60	1	597	0.17%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/12	0	46.65	3	50.60	46.65	-3	561	-0.53%
2020/03/11	1	51.80	0	0.00	51.80	1	544	0.18%
2020/03/06	1	57.20	1	57.50	57.20	0	543	0.00%
2020/02/27	1	57.00	0	0.00	56.60	1	559	0.18%
2020/02/26	1	59.60	0	0.00	59.40	1	556	0.18%
2020/02/24	1	60.10	1	60.10	60.10	0	559	0.00%
2020/02/17	1	61.20	0	0.00	61.20	1	582	0.17%
2020/02/12	0	61.20	0	0.00	61.20	0	608	0.00%
2020/02/10	0	0.00	1	61.00	60.80	-1	615	-0.16%
2020/02/07	1	61.50	1	62.90	61.10	0	619	0.00%
2020/02/05	1	59.60	1	59.50	59.10	0	620	0.00%
2020/02/04	1	57.30	1	58.20	58.90	0	619	0.00%
2020/02/03	6	55.87	0	0.00	56.00	6	624	0.96%
2020/01/31	1	61.40	2	62.70	61.30	-1	614	-0.16%
2020/01/30	2	62.60	0	0.00	62.60	2	629	0.32%
2020/01/20	1	69.50	3	69.60	69.50	-2	627	-0.32%
2020/01/17	5	70.52	0	0.00	70.30	5	649	0.77%
2020/01/16	1	70.70	0	0.00	70.60	1	754	0.13%
2020/01/15	4	71.65	0	0.00	70.90	4	776	0.52%
2020/01/10	0	0.00	1	70.00	68.90	-1	942	-0.11%
2020/01/09	1	70.00	0	0.00	69.40	1	943	0.11%
2020/01/08	1	68.50	0	0.00	68.80	1	944	0.11%
2020/01/07	0	0.00	4	69.90	69.20	-4	967	-0.41%
2020/01/06	1	70.00	0	0.00	69.90	1	970	0.10%
2020/01/03	2	71.90	0	0.00	71.90	2	963	0.21%
2020/01/02	1	72.61	14	73.16	73.20	-13	953	-1.36%
2019/12/31	0	72.30	1	72.00	72.30	-1	945	-0.10%
2019/12/27	1	73.70	1	74.10	73.90	0	932	0.00%
2019/12/26	10	73.80	0	0.00	72.60	10	933	1.07%
2019/12/25	1	73.50	0	0.00	73.10	1	925	0.11%
2019/12/24	3	72.80	5	72.54	72.20	-2	925	-0.22%
2019/12/23	0	71.20	1	71.30	71.40	-1	909	-0.11%
2019/12/20	7	72.99	3	72.20	71.40	4	917	0.44%
2019/12/19	1	71.50	7	71.47	71.80	-6	917	-0.65%
2019/12/18	0	0.00	20	69.00	69.30	-20	891	-2.24%
2019/12/17	3	70.30	0	0.00	69.10	3	899	0.33%
2019/12/13	2	69.10	0	0.00	68.60	2	908	0.22%
2019/12/12	1	69.49	0	0.00	69.60	1	910	0.11%
2019/12/11	0	0.00	2	71.10	69.80	-2	911	-0.22%
2019/12/06	1	69.50	0	0.00	69.40	1	924	0.11%
2019/12/05	1	70.60	0	0.00	70.10	1	928	0.11%
2019/12/02	2	68.65	0	0.00	68.30	2	966	0.21%
2019/11/29	1	69.90	1	70.90	69.60	0	965	0.00%
2019/11/27	1	71.30	1	70.70	70.70	0	977	0.00%
2019/11/26	1	71.10	1	70.70	70.50	0	985	0.00%
2019/11/20	1	68.80	0	0.00	68.80	1	1,181	0.08%
2019/11/15	1	70.40	0	0.00	70.40	1	1,168	0.09%
2019/11/14	1	71.87	6	71.10	71.00	-5	1,169	-0.43%
2019/11/11	11	72.70	0	0.00	71.50	11	1,159	0.95%
2019/11/07	14	71.40	0	0.00	70.80	14	1,148	1.22%
2019/10/31	2	72.95	0	0.00	72.80	2	1,147	0.18%
2019/10/30	1	74.70	1	74.60	74.10	0	1,139	0.00%
2019/10/29	3	73.70	6	75.80	73.70	-3	1,144	-0.26%
2019/10/28	0	75.90	1	76.10	75.90	-1	1,157	-0.08%
2019/10/24	15	77.07	6	79.17	76.60	9	1,135	0.79%
2019/10/23	1	74.40	4	75.10	74.40	-3	1,067	-0.28%
2019/10/22	4	76.38	4	75.90	75.60	0	1,051	0.00%
2019/10/21	2	77.20	4	74.48	77.50	-2	1,027	-0.19%
2019/10/18	13	71.56	13	72.95	71.80	0	978	0.00%
2019/10/17	2	70.50	9	70.22	70.00	-7	920	-0.76%
2019/10/16	1	70.70	0	0.00	69.90	1	956	0.10%
2019/10/15	5	71.48	4	71.65	70.70	1	957	0.10%
2019/10/14	14	69.30	1	70.30	70.50	13	949	1.37%
2019/10/09	2	69.15	1	68.80	68.80	1	958	0.10%
2019/10/02	2	69.80	2	70.25	69.90	0	1,014	0.00%
2019/09/25	2	69.50	0	0.00	69.80	2	1,271	0.16%
2019/09/24	0	0.00	2	72.40	71.80	-2	1,264	-0.16%
2019/09/23	2	71.50	0	0.00	70.80	2	1,234	0.16%
2019/09/20	2	71.00	2	71.60	70.40	0	1,230	0.00%
2019/09/12	1	70.80	1	70.50	70.30	0	1,209	0.00%
2019/09/11	1	70.00	11	70.67	70.30	-10	1,208	-0.83%
2019/09/09	1	69.40	0	0.00	68.20	1	1,190	0.08%
2019/09/05	2	73.00	3	71.20	69.70	-1	1,193	-0.08%
2019/09/04	1	70.00	0	0.00	69.50	1	1,157	0.09%
2019/08/29	5	69.00	0	0.00	69.30	5	1,164	0.43%
2019/08/28	0	0.00	1	69.20	68.70	-1	1,155	-0.09%
2019/08/27	10	68.99	6	68.58	68.40	4	1,145	0.35%
2019/08/26	1	69.30	21	71.85	67.50	-20	1,128	-1.77%
2019/08/23	7	68.19	8	69.13	71.50	-1	1,015	-0.10%
2019/08/22	0	0.00	2	64.25	65.00	-2	956	-0.21%
2019/08/20	0	63.90	0	0.00	63.90	0	961	0.00%
2019/08/16	0	0.00	1	62.60	63.80	-1	959	-0.10%
2019/08/15	0	0.00	3	61.40	61.60	-3	959	-0.31%
2019/08/14	8	62.75	0	0.00	62.10	8	962	0.83%
2019/08/12	0	0.00	1	64.50	64.10	-1	992	-0.10%
2019/08/08	0	0.00	1	64.40	64.50	-1	1,008	-0.10%
2019/08/07	0	63.90	1	65.00	63.90	-1	1,022	-0.10%
2019/08/06	1	64.10	0	0.00	64.10	1	1,031	0.10%
2019/08/02	1	68.20	0	0.00	68.00	1	1,058	0.09%
2019/07/31	12	70.78	0	0.00	70.40	12	1,083	1.11%
2019/07/30	0	0.00	18	73.00	71.70	-18	1,082	-1.66%
2019/07/25	2	73.00	3	74.00	72.50	-1	1,092	-0.09%
2019/07/23	13	71.48	0	0.00	71.40	13	1,118	1.16%
2019/07/22	4	70.35	2	71.95	72.50	2	1,131	0.18%
2019/07/19	1	70.30	0	0.00	69.70	1	1,138	0.09%
2019/07/18	4	72.03	2	71.00	69.30	2	1,142	0.18%
2019/07/17	1	70.10	0	0.00	69.30	1	1,123	0.09%
2019/07/10	2	68.15	0	0.00	68.10	2	1,337	0.15%
2019/07/09	1	69.60	0	0.00	67.20	1	1,400	0.07%
2019/07/04	1	72.79	2	72.25	72.50	-1	1,940	-0.05%
2019/07/03	6	71.57	4	71.03	73.00	2	1,933	0.10%
2019/07/02	1	63.90	1	68.20	68.20	0	1,788	0.00%
2019/07/01	0	0.00	5	61.90	62.00	-5	1,746	-0.29%
2019/06/28	6	61.05	0	0.00	61.50	6	1,751	0.34%
2019/06/25	0	60.80	0	0.00	60.80	0	1,773	0.00%
2019/06/18	1	60.30	0	0.00	60.30	1	1,767	0.06%
2019/06/14	1	60.90	1	61.10	60.70	0	1,780	0.00%
2019/06/12	1	60.30	0	0.00	61.00	1	1,771	0.06%
2019/06/11	0	0.00	1	60.30	60.10	-1	1,771	-0.06%
2019/06/06	1	60.90	1	60.60	60.90	0	1,763	0.00%
2019/06/03	2	58.50	1	59.10	58.50	1	1,754	0.06%
2019/05/31	0	0.00	2	59.55	59.90	-2	1,754	-0.11%
2019/05/29	1	59.60	1	58.90	59.10	0	1,756	0.00%
2019/05/28	1	58.50	1	58.10	58.20	0	1,760	0.00%
2019/05/27	3	58.00	2	57.90	57.90	1	1,768	0.06%
2019/05/24	0	0.00	1	60.70	60.00	-1	1,768	-0.06%
2019/05/23	1	60.50	0	0.00	60.50	1	1,778	0.06%
2019/05/21	0	0.00	6	60.80	62.40	-6	1,825	-0.33%
2019/05/20	3	60.40	2	60.80	61.00	1	1,843	0.05%
2019/05/17	1	66.40	6	64.67	63.00	-5	1,830	-0.27%
2019/05/16	5	68.67	0	0.00	66.70	5	1,815	0.28%
2019/05/15	2	68.29	2	68.70	67.50	0	1,802	0.00%
2019/05/14	2	67.30	2	67.80	67.90	0	1,806	0.00%
2019/05/10	3	69.20	3	67.70	68.00	0	1,786	0.00%
2019/05/08	3	71.03	0	0.00	70.50	3	1,765	0.17%
2019/05/06	1	72.40	0	0.00	73.00	1	1,749	0.06%
2019/05/03	1	73.70	2	73.10	74.50	-1	1,736	-0.06%
2019/05/02	4	71.95	0	0.00	71.60	4	1,701	0.24%
2019/04/30	4	70.78	2	71.70	72.70	2	1,692	0.12%
2019/04/23	2	80.20	2	79.90	79.20	0	1,588	0.00%
2019/04/22	2	81.85	1	81.80	80.50	1	1,571	0.06%
2019/04/19	2	81.80	3	82.43	83.20	-1	1,551	-0.06%
2019/04/18	3	81.90	1	80.60	80.60	2	1,527	0.13%
2019/04/17	10	85.50	6	84.58	82.30	4	1,492	0.27%
2019/04/16	1	82.20	1	80.00	82.30	0	1,380	0.00%
2019/04/15	3	80.87	0	0.00	80.60	3	1,333	0.22%
2019/04/12	1	76.50	4	78.25	79.20	-3	1,265	-0.24%
2019/04/11	12	80.82	11	81.82	77.40	1	1,208	0.08%
2019/04/10	4	72.00	26	76.02	76.40	-22	978	-2.25%
2019/04/09	0	0.00	7	68.19	69.50	-7	673	-1.04%
2019/04/02	0	0.00	2	62.80	62.50	-2	620	-0.32%
2019/03/29	0	0.00	1	63.00	62.10	-1	617	-0.16%
2019/03/28	0	0.00	1	61.00	61.90	-1	620	-0.16%
2019/03/27	0	0.00	5	60.40	60.20	-5	628	-0.80%
2019/03/25	1	61.20	0	0.00	61.00	1	680	0.15%
2019/03/22	1	62.50	2	62.50	62.50	-1	707	-0.14%
2019/03/21	1	62.80	1	63.00	62.80	0	742	0.00%
2019/03/19	2	63.40	0	0.00	63.00	2	790	0.25%
2019/03/18	1	62.50	0	0.00	63.00	1	784	0.13%
2019/03/14	1	61.50	0	0.00	61.80	1	799	0.13%
2019/03/11	0	0.00	2	62.50	62.40	-2	907	-0.22%
2019/03/08	1	62.40	0	0.00	62.30	1	940	0.11%
2019/03/06	2	64.35	0	0.00	64.30	2	1,010	0.20%
2019/03/04	1	64.00	0	0.00	65.70	1	1,036	0.10%
2019/02/27	2	65.45	13	64.00	64.30	-11	1,066	-1.03%
2019/02/26	2	65.90	2	65.90	65.50	0	1,103	0.00%
2019/02/22	1	67.00	0	0.00	67.30	1	1,241	0.08%
2019/02/21	2	68.50	4	67.95	68.50	-2	1,303	-0.15%
2019/02/18	0	63.50	0	0.00	63.90	0	1,251	0.00%
2019/02/15	1	64.00	6	64.10	64.00	-5	1,262	-0.40%
2019/02/14	2	65.80	0	0.00	65.00	2	1,272	0.16%
2019/02/13	4	65.68	0	0.00	65.10	4	1,278	0.31%
2019/02/12	0	0.00	4	64.85	65.00	-4	1,323	-0.30%
2019/02/11	4	62.80	0	0.00	63.10	4	1,329	0.30%
2019/01/30	0	0.00	1	65.20	63.50	-1	1,343	-0.07%
2019/01/29	1	61.90	1	63.10	63.70	0	1,342	0.00%
2019/01/28	0	62.00	1	62.90	62.40	-1	1,356	-0.07%
2019/01/25	0	0.00	3	62.97	62.70	-3	1,374	-0.22%
2019/01/24	0	0.00	4	61.73	62.10	-4	1,387	-0.29%
2019/01/23	0	60.80	0	0.00	60.80	0	1,433	0.00%
2019/01/16	5	62.70	5	63.84	62.60	0	1,516	0.00%
2019/01/15	6	61.75	0	0.00	62.00	6	1,502	0.40%
2019/01/11	3	60.30	0	0.00	60.00	3	1,506	0.20%
2019/01/10	0	0.00	4	59.50	59.70	-4	1,528	-0.26%
2019/01/09	1	61.40	2	61.40	61.10	-1	1,532	-0.07%
2019/01/03	2	58.75	0	0.00	57.60	2	1,556	0.13%
2019/01/02	5	60.14	0	0.00	58.80	5	1,573	0.32%
2018/12/27	1	61.50	0	0.00	61.00	1	1,590	0.06%
2018/12/24	1	63.49	0	0.00	63.00	1	1,607	0.06%
2018/12/21	2	61.70	0	0.00	63.30	2	1,608	0.12%
2018/12/19	2	66.20	0	0.00	66.30	2	1,585	0.13%
2018/12/18	1	69.50	5	69.22	67.80	-4	1,571	-0.25%
2018/12/17	0	0.00	1	69.00	67.70	-1	1,544	-0.06%
2018/12/14	0	0.00	1	69.10	66.70	-1	1,529	-0.07%
2018/12/13	1	67.80	1	67.50	67.40	0	1,498	0.00%
2018/12/12	1	63.80	1	65.20	65.10	0	1,496	0.00%
2018/12/10	1	60.30	0	0.00	60.70	1	1,492	0.07%
2018/12/07	1	63.00	0	0.00	64.10	1	1,485	0.07%
2018/12/05	2	66.20	2	67.30	66.30	0	1,476	0.00%
2018/12/04	3	69.73	2	68.50	68.40	1	1,483	0.07%
2018/12/03	3	67.47	0	0.00	67.00	3	1,432	0.21%
2018/11/30	0	63.10	0	0.00	63.60	0	1,406	0.00%
2018/11/28	1	63.80	1	64.30	64.00	0	1,340	0.00%
2018/11/23	0	0.00	2	63.95	62.60	-2	1,320	-0.15%
2018/11/21	1	63.30	0	0.00	62.60	1	1,290	0.08%
2018/11/19	2	56.40	1	56.50	56.10	1	1,152	0.09%
2018/11/16	1	55.20	1	55.30	55.20	0	1,164	0.00%
2018/11/15	4	55.80	4	55.30	55.40	0	1,172	0.00%
2018/11/14	0	0.00	1	56.00	56.00	-1	1,181	-0.08%
2018/11/13	0	0.00	2	57.30	57.60	-2	1,223	-0.16%
2018/11/12	2	56.70	0	0.00	56.20	2	1,220	0.16%
2018/11/09	6	55.32	0	0.00	57.60	6	1,239	0.48%
2018/11/08	1	58.00	0	0.00	58.00	1	1,196	0.09%
2018/11/07	1	63.40	1	64.10	64.40	0	1,192	0.00%
2018/11/06	0	0.00	1	61.80	61.50	-1	1,203	-0.08%
2018/11/05	0	0.00	1	64.50	64.80	-1	1,232	-0.08%
2018/11/02	1	63.60	0	0.00	63.20	1	1,257	0.08%
2018/11/01	2	62.85	2	62.50	63.10	0	1,269	0.00%
2018/10/31	1	59.60	2	63.05	63.00	-1	1,277	-0.08%
2018/10/30	2	56.17	2	59.10	58.60	0	1,271	0.00%
2018/10/26	11	57.89	0	0.00	56.00	11	1,339	0.82%
2018/10/22	1	66.00	0	0.00	66.00	1	1,429	0.07%
2018/10/18	1	68.30	0	0.00	67.30	1	1,473	0.07%
2018/10/16	0	65.90	2	67.10	65.90	-2	1,473	-0.13%
2018/10/15	0	0.00	10	65.49	65.20	-10	1,489	-0.67%
2018/10/11	5	64.00	0	0.00	64.00	5	1,599	0.31%
2018/10/09	0	0.00	5	70.70	71.10	-5	1,621	-0.31%
2018/10/08	0	0.00	2	75.10	74.90	-2	1,605	-0.12%
2018/10/05	1	77.20	1	79.30	76.60	0	1,599	0.00%
2018/10/03	1	80.00	0	0.00	80.00	1	1,581	0.06%
2018/09/20	3	79.90	0	0.00	78.60	3	1,628	0.18%
2018/09/19	5	82.30	0	0.00	82.00	5	1,617	0.31%
2018/09/18	11	85.09	0	0.00	81.70	11	1,614	0.68%
2018/09/17	5	82.30	0	0.00	83.30	5	1,589	0.31%
2018/09/10	0	0.00	1	78.00	77.80	-1	1,580	-0.06%
2018/09/03	21	90.65	20	87.10	86.20	1	1,611	0.06%
2018/08/31	23	89.43	3	90.20	90.50	20	1,733	1.15%
2018/08/30	5	91.44	2	91.90	90.80	3	1,770	0.17%
2018/08/29	3	87.60	3	89.50	90.20	0	1,771	0.00%
2018/08/28	0	0.00	15	87.10	87.10	-15	1,753	-0.86%
2018/08/24	0	0.00	1	85.20	84.50	-1	1,738	-0.06%
2018/08/23	33	91.36	22	90.54	90.40	11	1,705	0.64%
2018/08/22	2	91.20	5	91.20	90.80	-3	1,692	-0.18%
2018/08/21	9	91.00	30	92.31	92.00	-21	1,699	-1.24%
2018/08/20	6	91.17	1	90.60	90.40	5	1,690	0.30%
2018/08/16	13	99.09	10	99.15	99.20	3	1,656	0.18%
2018/08/14	5	110.00	3	109.00	109.50	2	1,657	0.12%
2018/08/10	1	114.50	4	112.50	115.00	-3	1,680	-0.18%
2018/08/09	4	111.13	0	0.00	110.00	4	1,656	0.24%
2018/08/08	0	0.00	5	119.50	117.00	-5	1,647	-0.30%
2018/08/07	7	120.21	0	0.00	121.00	7	1,660	0.42%
2018/08/03	18	120.94	12	121.46	118.00	6	1,642	0.37%
2018/08/02	6	118.17	3	117.83	120.50	3	1,619	0.19%
2018/08/01	5	119.10	15	119.53	117.50	-10	1,576	-0.63%
2018/07/31	2	110.50	2	112.50	114.00	0	1,506	0.00%
2018/07/30	0	0.00	1	111.50	110.00	-1	1,495	-0.07%
2018/07/27	4	111.75	2	111.75	112.50	2	1,494	0.13%
2018/07/26	8	113.50	3	113.33	112.00	5	1,494	0.33%
2018/07/25	1	107.50	0	0.00	111.00	1	1,461	0.07%
2018/07/24	0	0.00	1	105.50	108.00	-1	1,446	-0.07%
2018/07/23	1	111.00	3	107.00	107.00	-2	1,447	-0.14%
2018/07/20	0	110.50	0	0.00	110.50	0	1,435	0.00%
2018/07/19	3	112.00	2	112.00	109.50	1	1,416	0.07%
2018/07/18	14	110.64	1	111.50	114.00	13	1,387	0.94%
2018/07/17	5	105.90	3	107.50	109.00	2	1,298	0.15%
2018/07/09	1	104.00	1	105.50	100.00	0	1,251	0.00%
2018/06/29	0	0.00	1	105.00	106.00	-1	1,228	-0.08%
2018/06/22	1	100.00	0	0.00	99.50	1	1,232	0.08%
2018/06/21	0	0.00	7	104.00	102.00	-7	1,230	-0.57%
2018/06/20	1	103.50	1	103.50	103.00	0	1,240	0.00%
2018/06/15	1	109.50	1	110.00	111.00	0	1,274	0.00%
2018/06/14	1	111.50	1	107.50	107.00	0	1,324	0.00%
2018/06/11	0	113.00	1	113.00	113.00	-1	1,281	-0.08%
2018/06/08	13	119.77	2	118.75	116.00	11	1,269	0.87%
2018/06/07	1	112.00	0	0.00	118.00	1	1,172	0.09%
2018/06/06	1	105.00	2	107.25	107.50	-1	1,141	-0.09%
2018/06/04	1	106.50	1	105.50	105.00	0	1,152	0.00%
2018/05/31	2	103.50	0	0.00	102.00	2	1,156	0.17%
2018/05/28	0	0.00	1	104.50	104.00	-1	1,131	-0.09%
2018/05/25	1	103.00	1	103.50	103.00	0	1,135	0.00%
2018/05/24	1	105.50	6	105.00	105.00	-5	1,132	-0.44%
2018/05/23	0	0.00	1	103.50	103.50	-1	1,123	-0.09%
2018/05/22	2	102.25	1	103.00	102.50	1	1,137	0.09%
2018/05/21	1	104.00	3	102.17	103.00	-2	1,133	-0.18%
2018/05/18	0	0.00	1	95.00	95.50	-1	1,094	-0.09%
2018/05/16	0	0.00	1	93.60	93.10	-1	1,102	-0.09%
2018/05/15	0	0.00	2	97.00	95.80	-2	1,090	-0.18%
2018/05/14	6	102.25	0	0.00	102.00	6	1,089	0.55%
2018/05/11	1	106.00	0	0.00	107.00	1	1,081	0.09%
2018/05/09	0	0.00	1	103.50	102.50	-1	1,045	-0.10%
2018/05/02	6	108.00	0	0.00	108.00	6	1,022	0.59%
2018/04/27	4	108.00	0	0.00	108.00	4	1,044	0.38%
2018/04/26	5	110.00	0	0.00	110.00	5	1,042	0.48%
2018/04/25	0	0.00	1	115.00	115.50	-1	1,051	-0.10%
2018/04/24	0.1	116.50	1	116.50	116.50	-1	1,052	-0.09%
2018/04/20	2	126.50	0	0.00	126.50	2	1,058	0.19%
2018/04/18	1	129.50	2	129.50	127.50	-1	1,081	-0.09%
2018/04/16	0	0.00	1	133.50	132.00	-1	1,109	-0.09%
2018/04/13	1	132.50	0	0.00	132.00	1	1,134	0.09%
2018/04/12	2	131.00	0	0.00	131.50	2	1,166	0.17%
2018/04/11	2	132.50	1	130.50	130.00	1	1,259	0.08%
2018/04/10	1	132.00	0	0.00	130.50	1	1,269	0.08%
2018/04/02	0.1	127.50	0	0.00	127.50	0.1	1,281	0.00%
2018/03/30	12	129.00	12	129.58	129.50	0	1,404	0.00%
2018/03/29	1	125.50	0	0.00	124.50	1	1,412	0.07%
2018/03/28	1	129.50	0	0.00	128.50	1	1,422	0.07%
2018/03/27	1	134.00	1	131.50	131.50	0	1,432	0.00%
2018/03/26	10	132.00	0	0.00	132.00	10	1,451	0.69%
2018/03/23	2	130.25	2	128.00	131.00	0	1,467	0.00%
2018/03/22	5	135.00	5	134.00	132.00	0	1,471	0.00%
2018/03/21	0	0.00	1	134.50	134.00	-1	1,490	-0.07%
2018/03/20	4	137.50	5	138.30	138.50	-1	1,484	-0.07%
2018/03/19	1	148.00	0	0.00	147.00	1	1,450	0.07%
2018/03/14	2	149.50	1	148.50	148.00	1	1,687	0.06%
2018/03/13	1	153.50	0	0.00	149.50	1	1,720	0.06%
2018/03/12	0	0.00	1	143.00	145.00	-1	1,701	-0.06%
2018/03/09	2	145.00	1	144.00	144.00	1	1,718	0.06%
2018/03/08	0	0.00	2	148.50	148.50	-2	1,715	-0.12%
2018/03/07	3	149.17	1	148.50	147.50	2	1,715	0.12%
2018/02/27	0.1	147.50	0	0.00	147.50	0.1	1,851	0.01%
2018/02/22	3	150.50	0.1	150.00	148.00	2.9	1,955	0.15%
2018/02/21	1	138.00	0	0.00	146.50	1	1,957	0.05%
2018/02/12	4	134.38	16	135.50	134.00	-12	1,957	-0.61%
2018/02/09	16	133.00	0	0.00	133.00	16	1,985	0.81%
2018/02/08	1	144.00	0	0.00	139.50	1	2,018	0.05%
2018/02/06	6	147.00	1	141.50	140.00	5	2,112	0.24%
2018/02/05	2	150.25	4	150.00	152.50	-2	2,139	-0.09%
2018/02/01	1	160.50	0	0.00	158.00	1	2,330	0.04%
2018/01/30	6	159.17	0	0.00	157.50	6	2,366	0.25%
2018/01/23	6	158.33	2	157.50	158.00	4	2,429	0.16%
2018/01/19	1	167.00	0	0.00	165.00	1	2,471	0.04%
2018/01/16	5	162.00	0	0.00	162.00	5	2,547	0.20%
2018/01/15	1	164.50	1	165.50	165.00	0	2,561	0.00%
2018/01/10	0	0.00	1	167.00	164.50	-1	2,604	-0.04%
2018/01/09	2	169.25	3	169.83	168.00	-1	2,679	-0.04%
2018/01/08	1	173.50	0	0.00	173.00	1	2,673	0.04%
2018/01/05	8	178.06	10	178.75	178.50	-2	2,657	-0.08%
2018/01/04	1	174.00	8	173.06	171.50	-7	2,628	-0.27%
2018/01/03	0	0.00	1	172.50	174.00	-1	2,700	-0.04%