同欣電 (6271)-元大-大統券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
145.5
漲跌
▲1.0
漲幅
+0.69%
成交量
391張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:13:30

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

同欣電 (6271)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/14	0	0.00	1	145.50	145.50	-1	1,857	-0.05%
2024/05/09	2	147.25	0	0.00	147.00	2	1,871	0.11%
2024/05/08	0	0.00	1	148.50	150.00	-1	1,893	-0.05%
2024/05/07	1	147.00	1	148.00	148.00	0	1,901	0.00%
2024/05/06	2.1	151.64	1	150.50	149.00	1.1	1,931	0.06%
2024/05/03	2	152.50	2	151.00	151.50	0	1,926	0.00%
2024/04/25	2	143.25	0	0.00	143.50	2	1,864	0.11%
2024/04/24	0	0.00	4	147.00	149.50	-4	1,847	-0.22%
2024/04/22	5	140.80	0	0.00	139.00	5	1,818	0.27%
2024/04/19	2	141.25	0	0.00	142.00	2	1,803	0.11%
2024/04/18	0	0.00	1	149.00	148.50	-1	1,748	-0.06%
2024/04/17	0	0.00	13	151.81	151.50	-13	1,743	-0.75%
2024/04/15	12	147.50	1	147.00	147.50	11	1,696	0.65%
2024/04/12	2	151.00	0	0.00	150.50	2	1,729	0.12%
2024/04/08	1	151.00	2	150.00	150.00	-1	1,815	-0.06%
2024/04/02	3.3	151.65	1	152.00	152.00	2.3	1,803	0.13%
2024/04/01	1	150.50	7	150.00	150.50	-6	1,792	-0.33%
2024/03/27	0	0.00	1.3	142.62	144.50	-1.3	1,771	-0.07%
2024/03/25	0	0.00	1	145.00	144.50	-1	1,797	-0.06%
2024/03/21	1	142.00	0.1	142.50	142.00	0.9	1,865	0.05%
2024/03/20	5	142.00	0	0.00	141.50	5	1,893	0.26%
2024/03/15	7	143.00	0	0.00	142.50	7	1,946	0.36%
2024/03/14	1.1	142.66	1	143.00	143.00	0.1	1,977	0.01%
2024/03/13	0	0.00	7	144.43	143.50	-7	2,079	-0.34%
2024/03/12	1	146.50	0	0.00	147.00	1	2,126	0.05%
2024/03/08	1	143.50	0	0.00	143.50	1	2,251	0.04%
2024/03/07	0	0.00	1.3	147.62	147.50	-1.3	2,322	-0.06%
2024/03/04	2	156.47	3	155.67	153.00	-1	2,922	-0.03%
2024/03/01	1	156.50	6	154.58	154.50	-5	2,939	-0.17%
2024/02/29	1	150.00	0	0.00	151.50	1	2,862	0.03%
2024/02/27	2	152.75	2.9	153.06	150.50	-0.9	2,928	-0.03%
2024/02/26	2	152.00	3.1	152.85	154.00	-1.1	2,920	-0.04%
2024/02/23	1	146.00	0	0.00	145.00	1	2,885	0.03%
2024/02/21	3	146.17	0	0.00	145.50	3	2,950	0.10%
2024/02/16	0	0.00	8	148.00	148.00	-8	3,114	-0.26%
2024/02/15	0	0.00	1	143.00	143.50	-1	3,122	-0.03%
2024/02/05	1	143.50	0	0.00	143.50	1	3,144	0.03%
2024/02/02	1	146.00	0	0.00	146.00	1	3,266	0.03%
2024/02/01	1	144.50	0	0.00	144.50	1	3,293	0.03%
2024/01/31	3	143.50	0.2	147.00	143.50	2.8	3,336	0.08%
2024/01/30	3	146.00	0	0.00	146.00	3	3,360	0.09%
2024/01/25	0.1	143.51	0	0.00	143.50	0.1	3,439	0.00%
2024/01/22	0.2	144.50	2	144.50	144.00	-1.8	3,623	-0.05%
2024/01/19	0	0.00	0.5	143.50	143.50	-0.5	3,683	-0.01%
2024/01/18	0	0.00	0.5	146.40	145.50	-0.5	3,681	-0.01%
2024/01/17	0	145.00	0.6	146.00	145.00	-0.5	3,687	-0.01%
2024/01/12	1	148.50	0	0.00	149.00	1	3,790	0.03%
2024/01/10	2	147.00	2	148.50	145.50	0	3,838	0.00%
2024/01/08	10.1	150.99	3	151.00	148.50	7.1	3,858	0.18%
2024/01/05	1.3	152.50	1	153.50	152.00	0.3	3,840	0.01%
2024/01/04	4.5	154.89	4	159.13	153.00	0.5	3,849	0.01%
2024/01/03	2	155.25	1	156.00	156.00	1	3,805	0.03%
2024/01/02	1	155.50	0	0.00	155.00	1	3,837	0.03%
2023/12/29	0	0.00	0.1	156.50	157.50	-0.1	3,867	0.00%
2023/12/26	4	157.63	1	157.50	158.00	3	3,953	0.08%
2023/12/25	0	0.00	5.3	152.56	153.50	-5.3	4,007	-0.13%
2023/12/22	2	154.00	2	154.00	154.50	0	4,044	0.00%
2023/12/21	0.1	154.50	0	0.00	154.00	0.1	4,116	0.00%
2023/12/19	0	0.00	0.3	154.00	155.00	-0.3	4,319	-0.01%
2023/12/18	0	0.00	1	155.50	155.50	-1	4,306	-0.02%
2023/12/14	1	159.50	0	0.00	158.50	1	4,322	0.02%
2023/12/13	0	0.00	3	156.17	157.00	-3	4,308	-0.07%
2023/12/12	1	158.50	10	160.00	158.00	-9	4,313	-0.21%
2023/12/11	1	159.50	0	0.00	159.50	1	4,353	0.02%
2023/12/08	8.1	158.88	0	0.00	158.50	8.1	4,326	0.19%
2023/12/07	3.1	154.36	2	155.00	155.50	1.1	4,247	0.03%
2023/12/06	3	159.17	0	0.00	157.50	3	4,252	0.07%
2023/12/05	11	157.55	6	158.00	157.50	5	4,230	0.12%
2023/12/04	10	161.80	11	160.77	161.00	-1	4,224	-0.02%
2023/12/01	10	165.15	11	164.55	164.50	-1	4,187	-0.02%
2023/11/30	24.1	167.67	26	168.98	168.00	-1.9	4,137	-0.05%
2023/11/29	7.3	162.20	7	163.21	164.50	0.3	3,861	0.01%
2023/11/28	1	153.00	0	0.00	153.50	1	3,574	0.03%
2023/11/27	3	149.33	3	147.83	146.50	0	3,514	0.00%
2023/11/24	1	151.50	1.1	151.18	151.00	-0.1	3,487	0.00%
2023/11/23	1	151.49	13.2	151.91	151.50	-12.1	3,399	-0.36%
2023/11/22	3	147.50	2.1	148.98	149.00	0.9	3,335	0.03%
2023/11/21	4.1	148.96	0	0.00	148.00	4.1	3,303	0.12%
2023/11/20	1.2	148.08	3	148.50	148.00	-1.8	3,290	-0.05%
2023/11/17	16.6	146.93	3	146.50	148.00	13.6	3,238	0.42%
2023/11/16	0	0.00	3	139.50	140.00	-3	3,111	-0.10%
2023/11/15	12	136.67	1	138.00	137.00	11	3,094	0.36%
2023/11/13	1	139.00	0	0.00	138.00	1	3,041	0.03%
2023/11/10	3	140.00	0	139.50	138.50	3	3,030	0.10%
2023/11/07	1	147.50	4	148.75	148.50	-3	2,866	-0.10%
2023/11/06	0	0.00	2.3	146.59	148.00	-2.3	2,840	-0.08%
2023/10/31	3	135.50	0	0.00	134.00	3	2,791	0.11%
2023/10/27	1	140.00	2	139.75	138.50	-1	2,722	-0.04%
2023/10/23	2	152.25	1	154.00	150.00	1	2,871	0.03%
2023/10/20	1	149.00	0	0.00	149.00	1	2,824	0.04%
2023/10/16	0	0.00	0.3	144.00	144.00	-0.3	2,805	-0.01%
2023/10/12	0	0.00	3	147.17	147.50	-3	2,781	-0.11%
2023/10/05	0	0.00	2	147.75	148.00	-2	2,717	-0.07%
2023/10/03	1	144.50	0	0.00	146.00	1	2,694	0.04%
2023/10/02	1	146.50	0	0.00	144.50	1	2,677	0.04%
2023/09/28	0	0.00	4	147.00	149.00	-4	2,600	-0.15%
2023/09/27	0	0.00	2	142.00	143.00	-2	2,530	-0.08%
2023/09/26	2	142.00	0	0.00	142.00	2	2,540	0.08%
2023/09/25	5	148.50	2	150.75	146.00	3	2,491	0.12%
2023/09/22	0.2	142.00	1	143.00	143.50	-0.8	2,318	-0.03%
2023/09/21	1.1	139.99	2	139.50	138.50	-0.9	2,268	-0.04%
2023/09/20	2	140.50	0	0.00	140.00	2	2,251	0.09%
2023/09/19	2.1	140.76	0	0.00	139.50	2.1	2,216	0.09%
2023/09/18	4	140.88	0	0.00	140.50	4	2,219	0.18%
2023/09/14	1	140.00	1	141.00	139.50	0	2,245	0.00%
2023/09/12	0.5	136.00	0	0.00	135.00	0.5	2,301	0.02%
2023/09/08	0	0.00	7	141.85	140.00	-7	2,304	-0.31%
2023/09/07	2	144.50	0	0.00	144.50	2	2,333	0.09%
2023/09/06	3	143.67	3	144.17	141.00	0	2,297	0.00%
2023/08/30	0	0.00	0.1	130.50	131.00	-0.1	2,273	0.00%
2023/08/28	0.3	129.50	0	0.00	128.50	0.3	2,322	0.01%
2023/08/24	0.2	130.00	0	0.00	129.50	0.2	2,373	0.01%
2023/08/17	0	0.00	0	125.50	125.00	0	2,405	0.00%
2023/08/16	2.2	122.86	0	0.00	123.50	2.2	2,426	0.09%
2023/08/11	1.2	123.75	0	0.00	124.50	1.2	2,454	0.05%
2023/08/09	4	124.75	0	0.00	124.50	4	2,429	0.16%
2023/08/07	0.1	167.00	0	0.00	166.00	0.1	2,344	0.00%
2023/08/02	1.2	160.67	0	0.00	160.50	1.2	2,322	0.05%
2023/08/01	0	0.00	1	162.00	161.50	-1	2,311	-0.04%
2023/07/27	3	157.67	0	0.00	158.00	3	2,154	0.14%
2023/07/26	1	155.05	0	0.00	157.50	1	2,134	0.05%
2023/07/25	2.1	166.31	0	0.00	166.00	2.1	2,021	0.10%
2023/07/24	1.1	170.00	0	0.00	169.50	1.1	2,021	0.05%
2023/07/21	6	170.08	0	0.00	170.00	6	2,052	0.29%
2023/07/19	0	0.00	5	178.00	175.50	-5	2,100	-0.24%
2023/07/13	5	173.00	0	0.00	173.00	5	2,317	0.22%
2023/07/12	0	171.46	0	0.00	171.50	0	2,317	0.00%
2023/07/10	1	172.50	0	0.00	170.50	1	2,297	0.04%
2023/07/04	3	176.00	0	0.00	174.50	3	2,255	0.13%
2023/07/03	1	184.00	0	0.00	185.00	1	2,227	0.04%
2023/06/27	0.2	184.50	0	0.00	182.50	0.2	2,225	0.01%
2023/06/20	2	185.00	0	0.00	184.50	2	2,199	0.09%
2023/06/19	1	189.50	1	189.00	188.00	0	2,187	0.00%
2023/06/16	0	0.00	0.2	191.50	191.50	-0.2	2,184	-0.01%
2023/06/15	2	187.50	5	189.90	192.50	-3	2,148	-0.14%
2023/06/14	0	0.00	1	187.00	187.50	-1	2,149	-0.05%
2023/06/13	2	189.00	1.5	188.17	187.50	0.5	2,238	0.02%
2023/06/12	1	181.00	0	0.00	184.00	1	2,216	0.05%
2023/06/09	1	180.00	0	0.00	179.50	1	2,204	0.05%
2023/06/06	0	0.00	2	182.75	181.50	-2	2,171	-0.09%
2023/06/05	6	183.83	1	183.00	182.50	5	2,158	0.23%
2023/06/02	2.5	181.60	4	181.38	182.00	-1.5	2,120	-0.07%
2023/06/01	3.5	182.00	4	181.75	181.00	-0.5	2,090	-0.02%
2023/05/31	0	0.00	2.2	183.18	183.50	-2.2	2,071	-0.11%
2023/05/30	1.3	179.12	0	0.00	179.00	1.3	2,051	0.06%
2023/05/29	0.5	179.50	0	0.00	179.50	0.5	2,029	0.03%
2023/05/26	0	0.00	12.2	175.00	175.00	-12.2	2,011	-0.61%
2023/05/24	2.5	175.42	3	177.67	176.00	-0.5	2,023	-0.02%
2023/05/23	1.2	175.17	2	176.00	176.50	-0.8	2,015	-0.04%
2023/05/22	1	176.00	1	176.00	176.50	0	2,022	0.00%
2023/05/19	14	175.96	6	172.00	176.00	8	2,036	0.39%
2023/05/18	0	0.00	9	171.00	169.50	-9	2,013	-0.45%
2023/05/17	0.3	170.00	0	0.00	170.50	0.3	2,023	0.01%
2023/05/11	2	168.50	0	0.00	168.00	2	2,084	0.10%
2023/05/10	1	171.00	0	0.00	172.00	1	2,084	0.05%
2023/05/09	3	171.50	1	171.00	171.00	2	2,104	0.10%
2023/05/08	1	173.50	0	0.00	173.50	1	2,103	0.05%
2023/05/03	2	168.00	0	0.00	168.50	2	2,203	0.09%
2023/04/28	0.1	170.00	1	168.50	169.50	-0.9	2,268	-0.04%
2023/04/27	3	167.83	0	0.00	167.00	3	2,240	0.13%
2023/04/26	2	162.50	2	162.25	165.00	0	2,210	0.00%
2023/04/25	1	165.00	1	165.00	165.00	0	2,175	0.00%
2023/04/24	1	164.50	1.1	166.00	167.00	-0.1	2,150	0.00%
2023/04/21	7.1	166.14	1	163.50	166.00	6.1	2,098	0.29%
2023/04/20	0	182.54	3	181.67	181.00	-3	1,947	-0.15%
2023/04/19	2.1	184.06	0	0.00	184.00	2.1	1,935	0.11%
2023/04/18	2	189.50	0	0.00	189.00	2	1,884	0.11%
2023/04/17	1	193.50	2	192.50	193.00	-1	1,863	-0.05%
2023/04/13	1	194.01	0	0.00	193.50	1	1,855	0.05%
2023/04/12	0	0.00	1	197.00	197.00	-1	1,852	-0.05%
2023/04/11	0	0.00	0	199.50	198.50	0	1,851	0.00%
2023/04/10	2	199.00	0	0.00	198.50	2	1,857	0.11%
2023/04/06	0	196.00	0	200.00	194.00	0	1,859	0.00%
2023/03/22	1	199.50	0	0.00	200.50	1	2,122	0.05%
2023/03/20	1	195.00	2	194.50	196.50	-1	2,096	-0.05%
2023/03/17	3	193.66	0	0.00	191.50	3	2,070	0.15%
2023/03/16	2	200.25	0	0.00	195.50	2	2,003	0.10%
2023/03/10	2	218.00	0	0.00	216.00	2	1,825	0.11%
2023/03/09	0	0.00	2	224.00	223.50	-2	1,815	-0.11%
2023/03/07	0	0.00	3	227.50	225.50	-3	1,843	-0.16%
2023/03/03	5	224.00	0	0.00	223.00	5	1,852	0.27%
2023/02/24	1	219.00	0	0.00	219.00	1	1,982	0.05%
2023/02/23	2.2	221.14	0	0.00	223.00	2.2	1,990	0.11%
2023/02/17	2	226.50	0	0.00	226.50	2	1,991	0.10%
2023/02/16	0	0.00	1	239.00	236.00	-1	1,966	-0.05%
2023/02/09	2	231.00	2	232.50	232.00	0	1,964	0.00%
2023/02/06	0	0.00	3	234.00	233.50	-3	1,962	-0.15%
2023/02/02	3	237.50	0	0.00	242.50	3	1,967	0.15%
2023/01/31	1	227.00	4	220.38	228.00	-3	1,924	-0.16%
2023/01/13	0.1	209.11	0	0.00	208.50	0.1	1,955	0.01%
2023/01/12	0	0.00	1	209.00	208.50	-1	1,978	-0.05%
2023/01/10	0	0.00	0.5	206.50	209.00	-0.5	1,987	-0.03%
2023/01/09	3	205.00	4	205.25	206.00	-1	1,999	-0.05%
2023/01/06	1	201.50	0	0.00	205.00	1	1,997	0.05%
2023/01/05	1	199.50	0	0.00	202.00	1	1,998	0.05%
2023/01/03	0.4	196.38	0	0.00	198.50	0.4	2,060	0.02%
2022/12/29	0	0.00	1	190.50	192.00	-1	2,227	-0.04%
2022/12/28	0	194.50	1	198.00	193.00	-1	2,285	-0.04%
2022/12/27	1.2	202.04	0	0.00	202.00	1.2	2,312	0.05%
2022/12/23	1.2	203.42	0	0.00	201.00	1.2	2,392	0.05%
2022/12/22	1	198.50	1	210.00	210.00	0	2,381	0.00%
2022/12/21	1.1	194.98	0	0.00	195.00	1.1	2,332	0.05%
2022/12/20	1	198.01	0	0.00	201.00	1	2,252	0.04%
2022/12/19	4	211.88	0	0.00	210.00	4	2,207	0.18%
2022/12/16	0	0.00	1	223.00	222.00	-1	2,167	-0.05%
2022/12/14	0	0.00	1	217.50	218.50	-1	2,159	-0.05%
2022/12/13	0	0.00	2	215.00	209.50	-2	2,159	-0.09%
2022/12/12	0.1	220.50	5	221.40	220.00	-4.9	2,144	-0.23%
2022/11/25	0	0.00	2	198.00	196.50	-2	2,179	-0.09%
2022/11/24	7	194.36	0	0.00	196.50	7	2,199	0.32%
2022/11/22	0	0.00	1	196.00	196.50	-1	2,239	-0.04%
2022/11/17	1	192.50	1	192.50	191.50	0	2,304	0.00%
2022/11/15	1	190.50	1	192.00	191.00	0	2,333	0.00%
2022/11/14	6	187.33	4	187.38	190.50	2	2,405	0.08%
2022/11/11	1	180.50	0	0.00	182.00	1	2,361	0.04%
2022/11/09	0	0.00	1	185.00	186.50	-1	2,298	-0.04%
2022/11/04	1	183.50	0	0.00	182.50	1	2,396	0.04%
2022/11/02	1	182.00	0	0.00	179.00	1	2,396	0.04%
2022/11/01	0	0.00	0.1	174.50	174.00	-0.1	2,366	0.00%
2022/10/31	0	0.00	0.5	172.30	173.00	-0.5	2,368	-0.02%
2022/10/27	1	168.50	1.5	166.86	169.00	-0.5	2,348	-0.02%
2022/10/21	2	155.00	0	0.00	153.00	2	2,362	0.08%
2022/10/20	1.5	154.97	0	0.00	158.00	1.5	2,421	0.06%
2022/10/11	0	0.00	1	161.00	162.00	-1	2,346	-0.04%
2022/10/07	1.1	170.50	0	0.00	169.50	1.1	2,320	0.05%
2022/10/06	0	0.00	1	171.50	172.00	-1	2,326	-0.04%
2022/10/05	1	176.50	0	0.00	171.50	1	2,320	0.04%
2022/10/03	0	0.00	3	163.00	167.50	-3	2,285	-0.13%
2022/09/30	3	166.50	0	0.00	166.00	3	2,288	0.13%
2022/09/28	4	162.38	0	0.00	158.50	4	2,245	0.18%
2022/09/27	1	162.50	1	167.00	167.00	0	2,231	0.00%
2022/09/26	0	0.00	1	173.50	171.50	-1	2,122	-0.05%
2022/09/22	0.2	193.50	0	0.00	194.50	0.2	2,076	0.01%
2022/09/21	0.2	199.50	1	196.00	196.00	-0.8	2,063	-0.04%
2022/09/20	0.2	208.25	1	206.50	207.50	-0.8	2,010	-0.04%
2022/09/16	1	211.50	0	0.00	211.50	1	2,019	0.05%
2022/09/15	1	213.00	2	214.00	212.50	-1	2,037	-0.05%
2022/09/14	2	212.00	0	0.00	211.00	2	2,051	0.10%
2022/09/13	9	212.50	0	0.00	211.50	9	2,048	0.44%
2022/09/12	0	0.00	10.6	211.58	211.50	-10.6	2,060	-0.51%
2022/09/08	0	0.00	2	204.50	204.00	-2	2,043	-0.10%
2022/09/07	0.1	196.00	0	0.00	198.50	0.1	2,042	0.00%
2022/09/05	1.2	198.33	0	0.00	197.50	1.2	2,055	0.06%
2022/09/02	0	0.00	1	206.00	204.50	-1	2,044	-0.05%
2022/09/01	2.6	206.65	0	0.00	204.50	2.6	2,030	0.13%
2022/08/26	0.2	214.00	0	0.00	212.00	0.2	1,916	0.01%
2022/08/24	0	0.00	1	205.50	205.50	-1	1,849	-0.05%
2022/08/23	1	204.00	2	201.50	204.00	-1	1,822	-0.05%
2022/08/19	3	214.00	0	0.00	215.00	3	1,773	0.17%
2022/08/10	1	189.00	0	0.00	188.00	1	1,532	0.07%
2022/08/05	0	0.00	1	194.50	195.00	-1	1,565	-0.06%
2022/08/04	0	0.00	1	191.00	187.50	-1	1,569	-0.06%
2022/08/03	1	193.00	0	0.00	190.00	1	1,560	0.06%
2022/08/02	0	0.00	7	190.93	193.50	-7	1,561	-0.45%
2022/07/28	1	192.00	1	195.50	194.00	0	1,545	0.00%
2022/07/27	7	185.79	0	0.00	188.00	7	1,498	0.47%
2022/07/26	0.2	200.00	0	0.00	194.50	0.2	1,436	0.01%
2022/07/22	1	212.00	1	209.00	209.00	0	1,473	0.00%
2022/07/13	1	186.00	0	0.00	186.50	1	1,519	0.07%
2022/07/12	0	0.00	10	183.05	180.00	-10	1,519	-0.66%
2022/07/11	0	0.00	5	190.00	187.50	-5	1,523	-0.33%
2022/07/07	12	184.92	0	0.00	185.50	12	1,512	0.79%
2022/07/06	0	0.00	5	181.50	179.00	-5	1,517	-0.33%
2022/07/05	9	184.22	11	181.64	181.00	-2	1,512	-0.13%
2022/07/04	10	180.75	2	181.50	177.50	8	1,485	0.54%
2022/07/01	10	192.50	0	0.00	188.00	10	1,469	0.68%
2022/06/28	0.4	213.00	3	215.00	213.00	-2.7	1,432	-0.18%
2022/06/27	3	218.00	0	0.00	218.00	3	1,482	0.20%
2022/06/23	0	0.00	2	200.00	200.50	-2	1,458	-0.14%
2022/06/22	0	0.00	2	199.00	197.50	-2	1,447	-0.14%
2022/06/17	0	0.00	0.5	222.67	220.50	-0.5	1,509	-0.03%
2022/06/15	0.3	240.50	0	0.00	237.50	0.3	1,507	0.02%
2022/05/25	0	0.00	0.1	243.00	242.00	-0.1	1,916	-0.01%
2022/05/24	0	0.00	1	241.50	241.50	-1	1,940	-0.05%
2022/05/23	1	253.00	5	251.00	250.00	-4	1,958	-0.20%
2022/05/18	2	254.75	0	0.00	250.00	2	1,957	0.10%
2022/05/17	2	251.50	0	0.00	253.00	2	1,947	0.10%
2022/05/16	2	251.50	1	253.00	250.00	1	1,953	0.05%
2022/05/13	0	0.00	1	246.50	248.00	-1	1,926	-0.05%
2022/05/04	0	0.00	12	236.17	236.50	-12	2,077	-0.58%
2022/05/03	4	232.38	4	232.25	231.00	0	2,155	0.00%
2022/04/29	0	0.00	1	232.00	234.00	-1	2,209	-0.05%
2022/04/28	2	228.25	0	0.00	229.50	2	2,213	0.09%
2022/04/27	10	232.85	0	0.00	237.50	10	2,161	0.46%
2022/04/26	0	0.00	1	238.00	237.00	-1	2,131	-0.05%
2022/04/25	2	232.50	0	0.00	237.50	2	2,127	0.09%
2022/04/22	0	0.00	1	248.50	248.50	-1	2,083	-0.05%
2022/04/18	1	247.50	0	0.00	255.00	1	2,132	0.05%
2022/04/15	2	253.75	0	0.00	252.50	2	2,193	0.09%
2022/04/11	1	264.50	0	0.00	263.00	1	2,307	0.04%
2022/04/07	0	0.00	4	281.50	273.00	-4	2,354	-0.17%
2022/04/06	0.1	282.50	0	0.00	282.50	0.1	2,361	0.00%
2022/03/31	0	0.00	0	290.50	290.00	0	2,415	0.00%
2022/03/30	1.5	295.17	2	294.00	293.50	-0.5	2,421	-0.02%
2022/03/28	0	0.00	1	280.50	284.00	-1	2,418	-0.04%
2022/03/24	2	285.50	1	288.00	286.50	1	2,425	0.04%
2022/03/23	2	283.75	54	280.50	285.00	-52	2,405	-2.16%
2022/03/22	2	261.25	0	0.00	266.50	2	2,322	0.09%
2022/03/21	2	260.50	0	0.00	261.50	2	2,355	0.08%
2022/03/18	34	254.54	4	256.00	257.50	30	2,387	1.26%
2022/03/17	21	250.24	0	0.00	253.50	21	2,383	0.88%
2022/03/16	0	0.00	1	245.50	244.50	-1	2,359	-0.04%
2022/03/15	1	253.50	7	256.29	253.50	-6	2,336	-0.26%
2022/03/10	8	272.13	0	0.00	272.00	8	2,403	0.33%
2022/03/08	4	268.25	5	264.30	260.00	-1	2,485	-0.04%
2022/03/04	0	0.00	4	290.75	284.50	-4	2,758	-0.15%
2022/03/03	2	288.50	15	292.10	289.50	-13	2,814	-0.46%
2022/03/02	1	291.00	2	289.00	290.50	-1	2,868	-0.03%
2022/03/01	3	291.17	1.5	292.67	291.50	1.5	2,894	0.05%
2022/02/25	1	288.00	31	283.44	288.00	-30	2,891	-1.04%
2022/02/24	31	274.95	0	0.00	268.00	31	2,918	1.06%
2022/02/23	0	0.00	1	283.00	278.00	-1	3,064	-0.03%
2022/02/17	0.5	282.00	0	0.00	278.00	0.5	3,519	0.01%
2022/02/14	1	278.00	1	279.00	279.00	0	4,239	0.00%
2022/02/10	1	279.50	3	287.50	279.00	-2	4,520	-0.04%
2022/02/09	3	283.00	0	0.00	283.50	3	4,533	0.07%
2022/02/08	1	269.50	10	278.95	281.00	-9	4,580	-0.20%
2022/02/07	0.5	268.50	0	0.00	266.00	0.5	4,713	0.01%
2022/01/26	0	0.00	3	264.50	264.50	-3	4,779	-0.06%
2022/01/21	1.2	259.83	0	0.00	256.50	1.2	5,107	0.02%
2022/01/18	6	271.25	0	0.00	269.00	6	5,457	0.11%
2022/01/17	0	0.00	1	268.50	273.00	-1	5,501	-0.02%
2022/01/14	0	0.00	2	261.00	264.00	-2	5,616	-0.04%
2022/01/13	1	266.50	0	0.00	265.50	1	5,660	0.02%
2022/01/12	0	0.00	5	274.00	274.00	-5	5,759	-0.09%
2022/01/11	1	270.00	0	0.00	269.50	1	5,901	0.02%
2022/01/10	8	271.56	2	270.75	276.50	6	5,915	0.10%
2022/01/06	1	283.00	0	0.00	285.00	1	6,030	0.02%
2022/01/05	0	0.00	1	297.00	296.50	-1	6,039	-0.02%
2022/01/03	1	301.00	3	298.50	294.00	-2	6,111	-0.03%
2021/12/29	0	0.00	20	299.50	300.00	-20	6,175	-0.32%
2021/12/27	1	296.00	2	295.50	296.50	-1	6,232	-0.02%
2021/12/23	0.5	294.00	2	292.00	294.00	-1.5	6,304	-0.02%
2021/12/21	1	278.00	2	281.25	283.50	-1	6,374	-0.02%
2021/12/16	15	286.07	0	0.00	285.50	15	6,544	0.23%
2021/12/15	3	281.83	0	0.00	281.50	3	6,577	0.05%
2021/12/14	2	284.25	0	0.00	283.00	2	6,594	0.03%
2021/12/09	0	0.00	1	291.50	288.50	-1	6,813	-0.01%
2021/12/06	4	288.50	0.1	290.00	291.50	4	7,444	0.05%
2021/12/03	1.1	293.22	0	0.00	295.50	1.1	7,753	0.01%
2021/12/02	0	0.00	17	293.47	291.50	-17	7,848	-0.22%
2021/12/01	19	291.95	2	285.50	297.00	17	7,857	0.22%
2021/11/30	0	0.00	2	313.25	306.50	-2	7,757	-0.03%
2021/11/26	1	308.00	19	309.21	306.50	-18	7,989	-0.23%
2021/11/25	0	0.00	0.1	310.00	308.00	-0.1	8,080	0.00%
2021/11/24	2	311.50	8.1	315.07	315.00	-6.1	8,178	-0.07%
2021/11/23	1	316.00	1	315.00	313.50	0	8,277	0.00%
2021/11/22	17	312.15	4	314.50	323.00	13	8,428	0.15%
2021/11/19	21	305.26	0	303.11	306.50	21	8,463	0.25%
2021/11/18	2	305.50	1	303.50	298.50	1	8,604	0.01%
2021/11/17	0	0.00	2	299.50	304.50	-2	8,901	-0.02%
2021/11/16	14	297.32	2	298.75	300.50	12	8,996	0.13%
2021/11/15	4	290.14	38.2	297.24	302.50	-34.2	9,033	-0.38%
2021/11/12	13	279.04	7	279.93	275.00	6	8,926	0.07%
2021/11/11	2	288.25	3	287.49	286.00	-1	8,873	-0.01%
2021/11/09	1	277.50	0	0.00	277.00	1	8,941	0.01%
2021/11/08	0	0.00	5	268.50	266.00	-5	9,127	-0.05%
2021/11/05	5	268.50	1.2	270.25	270.00	3.8	9,152	0.04%
2021/11/04	1	277.50	12	278.25	271.50	-11	9,275	-0.12%
2021/11/03	10	267.50	1	266.00	267.00	9	9,174	0.10%
2021/11/02	3	285.33	5	275.50	270.00	-2	9,145	-0.02%
2021/11/01	1	268.02	21	268.52	276.00	-20	9,022	-0.22%
2021/10/29	2	260.75	10	263.35	264.00	-8	8,938	-0.09%
2021/10/27	10	258.40	1	256.50	260.00	9	8,955	0.10%
2021/10/26	5	261.10	23.1	262.23	259.00	-18.1	8,970	-0.20%
2021/10/25	2	250.50	19	248.50	250.50	-17	8,862	-0.19%
2021/10/22	2	249.00	15	242.87	249.00	-13	8,995	-0.14%
2021/10/21	34	248.76	0	0.00	246.00	34	8,999	0.38%
2021/10/20	31	250.61	21	249.33	251.50	10	9,041	0.11%
2021/10/19	26	245.67	28	247.48	247.50	-2	9,118	-0.02%
2021/10/18	3	232.00	2	235.75	235.00	1	9,355	0.01%
2021/10/15	19	231.97	6.2	233.71	235.00	12.9	9,550	0.13%
2021/10/14	0	0.00	2.6	227.43	226.50	-2.6	9,546	-0.03%
2021/10/13	2	218.25	1	220.50	216.00	1	9,555	0.01%
2021/10/12	2.1	220.91	1	222.50	220.00	1.1	9,590	0.01%
2021/10/07	0	232.00	1.1	232.01	233.50	-1.1	9,710	-0.01%
2021/10/06	1	218.50	0	0.00	222.50	1	9,904	0.01%
2021/10/05	0	0.00	2	222.50	225.00	-2	10,189	-0.02%
2021/10/04	1	217.02	1	217.00	215.00	0	10,192	0.00%
2021/09/29	1	230.00	3	228.00	225.50	-2	10,559	-0.02%
2021/09/27	0.2	239.00	0	0.00	237.00	0.2	10,617	0.00%
2021/09/24	1	243.50	1.1	242.05	241.50	-0.1	10,641	0.00%
2021/09/23	3.1	240.55	4	241.63	237.00	-0.9	10,615	-0.01%
2021/09/22	0	0.00	2	237.50	237.50	-2	10,577	-0.02%
2021/09/17	1	235.50	0	0.00	237.00	1	10,574	0.01%
2021/09/16	0	0.00	2	237.98	233.50	-2	10,590	-0.02%
2021/09/15	2	234.25	5	234.50	234.50	-3	10,587	-0.03%
2021/09/13	2	222.00	0	0.00	223.50	2	10,911	0.02%
2021/09/10	5	226.91	5	224.50	230.50	0	10,903	0.00%
2021/09/09	18	217.47	30	220.47	228.00	-12	10,983	-0.11%
2021/09/08	19.1	216.89	4.1	226.99	215.50	15	10,680	0.14%
2021/09/07	11.2	239.24	1	239.50	239.00	10.2	10,331	0.10%
2021/09/06	1	251.50	2	256.25	253.00	-1	10,184	-0.01%
2021/09/03	7.1	252.70	7	259.00	261.00	0.1	10,110	0.00%
2021/09/02	2	253.75	7	258.07	254.50	-5	9,979	-0.05%
2021/09/01	9	253.67	3	249.00	248.00	6	9,789	0.06%
2021/08/31	1	257.00	3	261.67	262.00	-2	9,579	-0.02%
2021/08/30	2	264.75	2	262.25	267.50	0	9,415	0.00%
2021/08/27	8	267.50	4	270.50	264.50	4	9,273	0.04%
2021/08/26	6.1	274.43	10	275.10	274.00	-4	9,120	-0.04%
2021/08/25	5	268.10	1	267.50	268.00	4	8,880	0.05%
2021/08/24	2	278.25	7	279.28	278.50	-5	8,681	-0.06%
2021/08/23	6	268.50	21	271.78	279.50	-15	8,439	-0.18%
2021/08/20	3	255.50	15	252.93	259.50	-12	8,088	-0.15%
2021/08/19	3	248.00	22.1	250.78	239.00	-19.1	7,898	-0.24%
2021/08/18	2	239.50	8	245.88	253.50	-6	7,730	-0.08%
2021/08/17	5	243.60	7	243.57	238.00	-2	7,538	-0.03%
2021/08/16	4	235.88	1	237.00	239.00	3	7,366	0.04%
2021/08/13	8.1	252.40	2	261.50	253.00	6.1	7,175	0.08%
2021/08/12	2	256.00	11	255.22	257.00	-9	6,933	-0.13%
2021/08/11	2	241.50	0.1	238.00	237.00	1.9	6,664	0.03%
2021/08/10	0.1	241.36	13	244.04	242.00	-12.9	6,603	-0.20%
2021/08/09	0	0.00	4	236.50	232.00	-4	6,442	-0.06%
2021/08/06	2	241.25	0	240.50	243.50	2	6,396	0.03%
2021/08/05	12	240.63	0	0.00	240.50	12	6,385	0.19%
2021/08/04	1	238.00	0	0.00	238.50	1	6,402	0.02%
2021/08/03	2	247.00	4	241.00	242.50	-2	6,357	-0.03%
2021/08/02	1	240.00	2	239.00	239.50	-1	6,277	-0.02%
2021/07/30	6	243.42	0	0.00	244.00	6	6,199	0.10%
2021/07/29	2	241.00	3	246.67	252.00	-1	6,118	-0.02%
2021/07/28	2	232.50	4	233.28	240.50	-2	6,025	-0.03%
2021/07/27	1	256.00	1	251.15	250.50	0	5,884	0.00%
2021/07/26	2	267.00	11	270.14	266.00	-9	5,800	-0.16%
2021/07/23	8	266.38	0	0.00	262.50	8	5,686	0.14%
2021/07/22	12	260.83	15	265.53	269.50	-3	5,490	-0.05%
2021/07/21	2.2	248.86	28	250.16	246.00	-25.8	5,113	-0.50%
2021/07/20	3	241.67	2	243.00	237.00	1	4,917	0.02%
2021/07/19	2	244.50	4	245.13	243.50	-2	4,819	-0.04%
2021/07/16	4	251.63	25.5	252.02	252.00	-21.5	4,748	-0.45%
2021/07/15	3	245.83	12.2	245.23	256.00	-9.2	4,668	-0.20%
2021/07/14	9.2	240.05	11	238.86	246.00	-1.8	4,553	-0.04%
2021/07/13	12	245.00	4	234.00	239.50	8	4,438	0.18%
2021/07/12	6.1	232.92	28	235.14	245.00	-21.9	4,184	-0.52%
2021/07/09	16	225.50	0	0.00	223.00	16	3,883	0.41%
2021/07/08	7	225.36	18	230.72	229.50	-11	3,876	-0.28%
2021/07/07	17	225.18	24	229.04	225.50	-7	3,702	-0.19%
2021/07/06	3	224.83	1	217.00	220.00	2	3,517	0.06%
2021/07/05	3	220.00	6	221.58	222.00	-3	3,523	-0.09%
2021/07/02	3	214.50	5	208.00	215.00	-2	3,535	-0.06%
2021/07/01	7	205.43	0	0.00	204.00	7	3,473	0.20%
2021/06/30	10	212.75	13	209.50	212.50	-3	3,416	-0.09%
2021/06/29	5	214.50	6.9	212.81	213.50	-1.9	3,385	-0.06%
2021/06/28	11	217.00	0	0.00	215.50	11	3,357	0.33%
2021/06/25	21	219.24	12	218.21	219.50	9	3,383	0.27%
2021/06/24	7	218.43	2	221.75	220.00	5	3,335	0.15%
2021/06/23	10	216.85	19.2	220.47	220.00	-9.2	3,262	-0.28%
2021/06/22	3	211.33	13	210.54	210.50	-10	2,992	-0.33%
2021/06/21	0	0.00	2	204.75	203.00	-2	2,768	-0.07%
2021/06/18	7.1	203.56	13	206.00	207.00	-6	2,671	-0.22%
2021/06/17	0	0.00	50.5	196.50	196.50	-50.5	2,443	-2.07%
2021/06/16	0	0.00	1	181.50	179.00	-1	2,387	-0.04%
2021/06/10	2	183.25	2	183.25	182.00	0	2,443	0.00%
2021/06/08	3	182.00	0	0.00	180.00	3	2,512	0.12%
2021/06/07	0	0.00	0.1	180.00	181.00	-0.1	2,564	0.00%
2021/06/03	0	0.00	0	182.00	183.50	0	2,663	0.00%
2021/06/02	1	183.90	3	181.50	180.00	-2	2,710	-0.07%
2021/06/01	0.1	182.50	0	0.00	182.00	0.1	2,743	0.00%
2021/05/31	2	184.25	0	0.00	183.00	2	2,805	0.07%
2021/05/28	0.1	183.00	3	181.67	183.00	-3	2,856	-0.10%
2021/05/27	1	170.50	0	0.00	173.50	1	2,850	0.04%
2021/05/26	1.1	171.26	0	0.00	176.00	1.1	2,873	0.04%
2021/05/21	0	0.00	5	166.60	167.50	-5	3,066	-0.16%
2021/05/20	0	0.00	2	161.00	161.00	-2	3,181	-0.06%
2021/05/18	1	155.50	0.2	158.50	162.50	0.8	3,401	0.02%
2021/05/17	0	0.00	1.1	150.27	151.00	-1.1	3,518	-0.03%
2021/05/14	4	161.63	0	159.50	160.00	4	3,516	0.11%
2021/05/13	0.3	154.75	0	0.00	161.50	0.3	3,520	0.01%
2021/05/12	1	155.00	97	158.92	158.50	-96	3,541	-2.71%
2021/05/11	3	169.83	2	171.75	167.50	1	3,532	0.03%
2021/05/10	5	181.98	0	0.00	177.00	5	3,576	0.14%
2021/05/07	10	184.25	0	0.00	185.00	10	3,649	0.27%
2021/05/06	0	0.00	4	174.75	175.00	-4	3,700	-0.11%
2021/05/05	3	179.00	0	0.00	176.00	3	3,783	0.08%
2021/05/04	1.1	180.59	0	0.00	183.00	1.1	3,905	0.03%
2021/05/03	6.1	187.85	0	0.00	186.00	6.1	4,011	0.15%
2021/04/29	0	195.00	0	0.00	193.00	0	4,091	0.00%
2021/04/28	0	0.00	3	196.00	196.00	-3	4,274	-0.07%
2021/04/27	4	195.50	0	0.00	195.50	4	4,529	0.09%
2021/04/26	1	196.00	0	0.00	195.50	1	4,768	0.02%
2021/04/22	2	193.50	0	0.00	193.00	2	5,407	0.04%
2021/04/21	50	197.79	1	197.00	197.00	49	5,786	0.85%
2021/04/19	1	198.02	0	0.00	199.00	1	6,171	0.02%
2021/04/16	1.1	196.06	1	197.50	197.00	0.1	6,257	0.00%
2021/04/14	2	195.51	0	0.00	196.00	2	6,278	0.03%
2021/04/13	61	207.00	1	208.00	201.00	60	6,320	0.95%
2021/04/12	2	208.25	0.2	214.50	205.00	1.8	6,384	0.03%
2021/04/09	4.1	214.26	1	214.50	214.50	3.1	6,409	0.05%
2021/04/08	5	212.81	95.3	218.04	217.50	-90.3	6,403	-1.41%
2021/04/07	0.1	204.58	0	0.00	206.00	0.1	6,317	0.00%
2021/04/06	40	205.00	1.2	204.67	204.00	38.8	6,357	0.61%
2021/04/01	0.2	203.50	0	0.00	202.50	0.2	6,401	0.00%
2021/03/31	1	205.00	0.1	205.00	204.50	0.9	6,404	0.01%
2021/03/30	2.2	203.56	3.1	205.48	205.00	-0.8	6,436	-0.01%
2021/03/29	0	199.50	0.7	199.50	198.00	-0.7	6,391	-0.01%
2021/03/25	0.1	197.00	0.1	197.47	195.00	0	6,445	0.00%
2021/03/24	0	200.00	0	0.00	198.00	0	6,484	0.00%
2021/03/23	20	200.50	0.1	202.00	199.00	19.9	6,493	0.31%
2021/03/22	0.3	198.10	0	0.00	197.50	0.3	6,494	0.00%
2021/03/19	0.1	202.50	0	0.00	201.00	0.1	6,481	0.00%
2021/03/18	0	0.00	0.8	204.50	205.00	-0.8	6,476	-0.01%
2021/03/17	1	204.00	0	0.00	203.00	1	6,561	0.02%
2021/03/15	0.1	207.00	0	0.00	206.50	0.1	6,673	0.00%
2021/03/12	0	0.00	5.3	207.92	208.00	-5.3	6,731	-0.08%
2021/03/11	5.3	202.07	0	0.00	202.00	5.3	6,783	0.08%
2021/03/10	0.1	195.67	0	0.00	195.00	0.1	6,958	0.00%
2021/03/09	1	192.00	0	0.00	194.00	1	7,118	0.01%
2021/03/08	3	198.67	0	0.00	198.00	3	7,151	0.04%
2021/03/04	1.1	202.36	0	0.00	202.00	1.1	7,246	0.02%
2021/03/02	0	0.00	0.2	218.00	210.50	-0.2	7,379	0.00%
2021/02/26	0.3	215.35	0	0.00	214.50	0.3	7,419	0.00%
2021/02/25	0	0.00	1	223.00	220.50	-1	7,377	-0.01%
2021/02/24	1	223.50	1	224.50	220.50	0	7,453	0.00%
2021/02/23	23	227.96	0	228.50	226.50	23	7,382	0.31%
2021/02/22	74	225.16	84	230.96	232.00	-10	7,325	-0.14%
2021/02/19	11	223.50	2	224.00	224.00	9	7,237	0.12%
2021/02/18	0	0.00	10	227.50	227.50	-10	7,186	-0.14%
2021/02/17	3	219.50	0.5	216.83	220.50	2.6	7,056	0.04%
2021/02/05	2.2	206.36	1	206.00	209.50	1.2	6,979	0.02%
2021/02/04	0.1	205.00	0	0.00	203.50	0.1	6,952	0.00%
2021/02/03	13.1	203.85	4	205.00	205.00	9.1	6,915	0.13%
2021/02/02	42	208.30	0	0.00	207.50	42	6,886	0.61%
2021/02/01	0	0.00	1	205.51	205.50	-1	6,835	-0.01%
2021/01/29	21	213.33	21.1	210.95	209.50	-0.1	6,779	0.00%
2021/01/28	21	215.24	21	216.45	216.50	0	6,689	0.00%
2021/01/27	0	224.00	0	0.00	220.00	0	6,622	0.00%
2021/01/26	34	224.24	6	222.00	218.50	28	6,523	0.43%
2021/01/25	2	231.25	2	232.25	228.00	0	6,393	0.00%
2021/01/22	3.3	225.31	3	230.17	228.00	0.3	6,256	0.00%
2021/01/21	6	226.17	4	224.13	222.50	2	6,136	0.03%
2021/01/20	4	224.63	2	225.00	218.00	2	5,959	0.03%
2021/01/19	6	238.25	25	238.66	238.00	-19	5,716	-0.33%
2021/01/18	24.1	219.84	37	231.42	238.00	-13	5,489	-0.24%
2021/01/15	48.1	224.74	3	224.00	220.00	45.1	5,175	0.87%
2021/01/14	3	218.84	137	222.01	224.00	-134	4,864	-2.75%	大賣/鉅額交易
2021/01/13	8	203.94	22	204.39	204.00	-14	4,479	-0.31%
2021/01/12	5	197.40	18	194.86	192.50	-13	4,302	-0.30%
2021/01/11	0	0.00	13	195.65	195.50	-13	4,147	-0.31%
2021/01/08	2	188.00	0	0.00	189.50	2	4,065	0.05%
2021/01/07	2.7	189.55	0	0.00	189.50	2.7	4,050	0.07%
2021/01/06	0	0.00	1	195.00	188.00	-1	4,039	-0.02%
2021/01/05	13	189.04	2	191.75	193.00	11	3,971	0.28%
2020/12/31	24	179.85	0	0.00	177.00	24	3,809	0.63%
2020/12/30	2	181.00	0	0.00	181.00	2	3,762	0.05%
2020/12/25	2	181.50	0	0.00	181.50	2	3,634	0.06%
2020/12/23	0	0.00	0.2	182.00	182.00	-0.2	3,645	-0.01%
2020/12/22	1	181.50	0	0.00	180.00	1	3,646	0.03%
2020/12/18	0	0.00	1	188.50	186.00	-1	3,581	-0.03%
2020/12/16	21	191.81	1	191.00	191.00	20	3,555	0.56%
2020/12/15	11	190.14	1	191.00	191.00	10	3,546	0.28%
2020/12/11	5	195.00	0	0.00	195.50	5	3,518	0.14%
2020/12/10	18	203.22	7	202.64	202.00	11	3,456	0.32%
2020/12/09	10.5	201.52	4	205.25	205.50	6.5	3,385	0.19%
2020/12/08	4	203.22	0	0.00	201.50	4	3,321	0.12%
2020/12/07	41	204.48	3	205.50	198.50	38	3,279	1.16%
2020/12/04	41	207.06	2	213.00	207.50	39	3,214	1.21%
2020/12/03	0	0.00	32	204.50	205.00	-32	3,026	-1.06%
2020/12/02	22.2	191.02	0	0.00	190.50	22.2	2,897	0.77%
2020/12/01	34.5	195.23	13.1	195.88	196.50	21.4	2,833	0.76%
2020/11/30	0	0.00	2.3	198.50	198.50	-2.3	2,714	-0.08%
2020/11/18	13	138.96	5	140.30	139.00	8	2,712	0.29%
2020/11/17	0.1	141.00	3	143.00	141.00	-2.9	2,638	-0.11%
2020/11/16	1	138.50	10	139.45	139.50	-9	2,666	-0.34%
2020/11/13	7	135.21	0	0.00	135.50	7	2,705	0.26%
2020/11/12	1	136.50	3	138.33	137.00	-2	2,719	-0.07%
2020/11/11	3	135.00	0	0.00	136.00	3	2,642	0.11%
2020/11/10	3	134.17	0	0.00	134.00	3	2,632	0.11%
2020/11/09	2	135.50	0	0.00	135.50	2	2,663	0.08%
2020/11/04	0	0.00	1	133.50	134.00	-1	2,716	-0.04%
2020/11/03	0	0.00	1	129.50	129.50	-1	2,724	-0.04%
2020/11/02	1	126.00	0	0.00	126.00	1	2,788	0.04%
2020/10/28	0	0.00	3	134.17	131.00	-3	2,813	-0.11%
2020/10/22	1	132.50	1	136.00	132.50	0	2,968	0.00%
2020/10/21	0	0.00	1	137.00	135.50	-1	3,009	-0.03%
2020/10/16	0	0.00	2	135.50	135.50	-2	3,372	-0.06%
2020/10/14	2	138.50	3	138.83	136.50	-1	3,482	-0.03%
2020/10/13	5	138.00	4	138.75	138.50	1	3,596	0.03%
2020/10/12	1	137.00	0	0.00	136.50	1	3,832	0.03%
2020/10/08	1	137.50	1	138.50	138.50	0	3,942	0.00%
2020/10/05	1	133.00	1	132.50	134.50	0	4,114	0.00%
2020/09/30	1	131.00	2	130.00	133.00	-1	4,230	-0.02%
2020/09/25	4	125.75	0	0.00	124.00	4	4,584	0.09%
2020/09/23	0	0.00	1	130.00	129.50	-1	4,677	-0.02%
2020/09/21	0	0.00	1	134.00	131.50	-1	4,794	-0.02%
2020/09/17	0	0.00	4	134.50	134.50	-4	4,988	-0.08%
2020/09/16	3	132.00	3	133.50	132.00	0	5,056	0.00%
2020/09/14	3	131.50	3	132.50	132.50	0	5,169	0.00%
2020/09/11	1	129.50	0	0.00	129.00	1	5,335	0.02%
2020/09/10	3	133.00	5	134.70	130.50	-2	5,415	-0.04%
2020/09/09	2	130.50	0	0.00	132.00	2	5,445	0.04%
2020/09/02	1	132.00	0	0.00	131.00	1	6,184	0.02%
2020/08/26	3	132.50	1	132.50	135.00	2	6,387	0.03%
2020/08/25	1	130.00	0	0.00	130.50	1	6,401	0.02%
2020/08/24	1	131.50	0	0.00	129.50	1	6,423	0.02%
2020/08/21	0	0.00	3	129.50	129.00	-3	6,426	-0.05%
2020/08/20	7	130.86	2	128.75	126.00	5	6,470	0.08%
2020/08/19	14	143.71	12	141.00	137.00	2	6,385	0.03%
2020/08/18	2	140.50	0	0.00	142.50	2	6,376	0.03%
2020/08/17	1	143.00	1	142.00	142.50	0	6,470	0.00%
2020/08/12	1	139.50	3	139.50	139.00	-2	6,780	-0.03%
2020/08/11	0	0.00	1	144.00	142.00	-1	6,857	-0.01%
2020/08/10	2	143.00	1	146.00	142.00	1	7,018	0.01%
2020/08/07	1	143.50	0	0.00	144.00	1	7,056	0.01%
2020/08/06	0	0.00	3	139.83	140.00	-3	7,094	-0.04%
2020/08/05	3	142.00	2	142.50	142.00	1	7,154	0.01%
2020/07/31	1	140.50	0	0.00	140.50	1	7,586	0.01%
2020/07/29	4	139.75	1	141.00	140.00	3	7,670	0.04%
2020/07/28	2	143.25	4	141.00	139.00	-2	7,671	-0.03%
2020/07/27	1	144.00	0	0.00	145.50	1	7,674	0.01%
2020/07/24	4	149.38	1	150.00	146.00	3	7,644	0.04%
2020/07/23	4	151.00	1	154.00	154.50	3	7,557	0.04%
2020/07/22	1	151.50	5	150.00	152.50	-4	7,512	-0.05%
2020/07/21	0	0.00	3	148.67	147.50	-3	7,416	-0.04%
2020/07/20	0	0.00	1	146.00	144.50	-1	7,405	-0.01%
2020/07/17	8	148.06	9	147.28	146.00	-1	7,463	-0.01%
2020/07/16	14	150.54	12	149.13	149.00	2	7,417	0.03%
2020/07/15	4	146.75	5	146.80	144.50	-1	7,196	-0.01%
2020/07/14	4	146.88	0	0.00	144.00	4	7,200	0.06%
2020/07/13	1	144.50	1	145.50	147.00	0	7,201	0.00%
2020/07/10	3	143.33	0	0.00	142.50	3	7,193	0.04%
2020/07/09	3	145.67	2	147.50	147.50	1	7,151	0.01%
2020/07/08	4	145.00	3	146.33	146.50	1	7,032	0.01%
2020/07/07	9	147.22	5	144.00	144.00	4	6,977	0.06%
2020/07/06	6	147.92	9	149.44	150.50	-3	6,886	-0.04%
2020/07/03	2	139.50	3	141.33	144.00	-1	6,708	-0.01%
2020/07/02	2	138.00	2	140.00	140.00	0	6,690	0.00%
2020/07/01	4	138.13	2	137.50	137.00	2	6,676	0.03%
2020/06/30	1	139.50	0	0.00	140.00	1	6,685	0.01%
2020/06/29	2	139.25	2	140.50	140.50	0	6,669	0.00%
2020/06/24	2	138.50	4	139.25	138.50	-2	6,617	-0.03%
2020/06/23	3	144.17	1	142.00	142.00	2	6,567	0.03%
2020/06/22	1	147.50	0	0.00	147.00	1	6,503	0.02%
2020/06/19	1	153.50	0	0.00	151.50	1	6,485	0.02%
2020/06/18	0	0.00	12	154.71	153.50	-12	6,453	-0.19%
2020/06/17	0	0.00	4	150.13	151.50	-4	6,288	-0.06%
2020/06/16	1	146.50	1	146.50	147.50	0	6,253	0.00%
2020/06/15	3	143.00	1	143.50	141.50	2	6,256	0.03%
2020/06/12	6	146.25	3	146.83	145.00	3	6,235	0.05%
2020/06/11	3	149.00	2	148.25	144.00	1	6,147	0.02%
2020/06/10	5	148.40	2	147.00	150.00	3	6,046	0.05%
2020/06/09	1	148.50	2	148.75	145.00	-1	5,965	-0.02%
2020/06/08	1	142.00	13	144.38	144.00	-12	5,785	-0.21%
2020/06/04	0	0.00	1	139.50	139.00	-1	5,730	-0.02%
2020/06/03	29	137.97	22	138.68	140.50	7	5,767	0.12%
2020/06/02	1	134.50	0	0.00	134.00	1	5,709	0.02%
2020/06/01	1	135.50	1	135.00	135.50	0	5,713	0.00%
2020/05/29	2	134.00	0	0.00	132.50	2	5,755	0.03%
2020/05/28	1	136.50	0	0.00	136.50	1	5,786	0.02%
2020/05/26	1	142.00	2	141.50	138.00	-1	5,802	-0.02%
2020/05/25	8	141.44	2	143.00	141.50	6	5,776	0.10%
2020/05/22	7	141.71	16	141.25	143.00	-9	5,698	-0.16%
2020/05/21	19	139.71	53	139.02	142.50	-34	5,604	-0.61%
2020/05/19	0	0.00	1	132.50	132.00	-1	5,343	-0.02%
2020/05/18	1	137.00	1	130.50	130.50	0	5,306	0.00%
2020/05/15	3	135.67	121	136.73	136.00	-118	5,242	-2.25%	大賣/鉅額交易
2020/05/14	4	134.38	38	134.67	131.00	-34	5,277	-0.64%
2020/05/13	9	130.39	2	131.25	136.50	7	5,210	0.13%
2020/05/12	2	136.75	6	130.92	129.00	-4	5,131	-0.08%
2020/05/11	81	135.04	3	133.83	134.50	78	5,065	1.54%
2020/05/08	107	130.81	10	132.00	135.00	97	4,977	1.95%	大買/
2020/05/07	25	123.84	6	123.33	124.00	19	4,688	0.41%
2020/05/06	1	118.50	30	121.00	119.00	-29	4,626	-0.63%
2020/05/05	2	122.00	1	122.50	121.00	1	4,591	0.02%
2020/04/30	2	119.25	6	120.33	122.50	-4	4,515	-0.09%
2020/04/29	10	115.50	1	118.00	116.00	9	4,438	0.20%
2020/04/28	1	116.50	3	116.00	117.50	-2	4,449	-0.04%
2020/04/27	20	115.50	2	116.00	115.50	18	4,441	0.41%
2020/04/24	2	109.25	4	110.75	112.50	-2	4,402	-0.05%
2020/04/23	1	109.50	0	0.00	107.50	1	4,371	0.02%
2020/04/22	4	103.63	2	105.50	106.50	2	4,328	0.05%
2020/04/21	2	108.75	0	0.00	107.50	2	4,361	0.05%
2020/04/20	1	117.00	0	0.00	114.50	1	4,332	0.02%
2020/04/17	0	0.00	2	118.00	117.50	-2	4,323	-0.05%
2020/04/16	4	112.63	0	0.00	113.50	4	4,223	0.09%
2020/04/15	3	117.83	0	0.00	117.50	3	4,215	0.07%
2020/04/14	1	119.00	2	119.00	119.50	-1	4,254	-0.02%
2020/04/13	0	0.00	1	117.50	118.50	-1	4,251	-0.02%
2020/04/10	2	119.00	1	119.50	119.00	1	4,281	0.02%
2020/04/09	3	121.50	0	0.00	119.00	3	4,352	0.07%
2020/04/08	0	0.00	3	119.50	122.00	-3	4,421	-0.07%
2020/04/07	3	122.50	1	120.00	119.50	2	4,496	0.04%
2020/04/06	1	114.50	1	116.00	116.50	0	4,604	0.00%
2020/03/30	1	105.00	0	0.00	109.00	1	4,586	0.02%
2020/03/27	0	0.00	2	116.25	111.00	-2	4,607	-0.04%
2020/03/23	0	0.00	1	90.50	91.50	-1	4,474	-0.02%
2020/03/20	5	94.34	6	95.38	96.20	-1	4,487	-0.02%
2020/03/19	2	89.60	0	0.00	89.10	2	4,494	0.04%
2020/03/18	2	99.60	1	101.00	99.00	1	4,627	0.02%
2020/03/17	2	102.50	2	105.50	101.00	0	4,614	0.00%
2020/03/16	1	116.50	0	0.00	107.50	1	4,573	0.02%
2020/03/13	3	111.00	0	0.00	116.00	3	4,653	0.06%
2020/03/12	2	121.50	0	0.00	121.00	2	4,627	0.04%
2020/03/10	2	133.00	1	132.00	134.00	1	4,539	0.02%
2020/03/09	2	138.75	0	0.00	133.00	2	4,470	0.04%
2020/03/06	2	147.50	0	0.00	147.00	2	4,389	0.05%
2020/03/05	2	151.50	0	0.00	152.00	2	4,342	0.05%
2020/03/04	1	151.50	1	149.50	150.50	0	4,310	0.00%
2020/03/03	0	0.00	1	158.50	155.50	-1	4,222	-0.02%
2020/03/02	0	0.00	1	153.50	154.00	-1	4,145	-0.02%
2020/02/27	1	153.00	0	0.00	151.50	1	4,142	0.02%
2020/02/26	2	153.75	2	155.25	153.00	0	4,027	0.00%
2020/02/24	1	156.00	0	0.00	155.50	1	3,950	0.03%
2020/02/20	3	159.83	4	159.50	157.00	-1	3,935	-0.03%
2020/02/19	3	155.83	4	155.75	157.50	-1	3,931	-0.03%
2020/02/18	2	160.00	1	159.00	157.00	1	3,921	0.03%
2020/02/17	1	157.00	0	0.00	163.00	1	3,885	0.03%
2020/02/14	0	0.00	2	152.50	153.00	-2	3,708	-0.05%
2020/02/13	1	149.50	0	0.00	147.50	1	3,669	0.03%
2020/02/12	2	151.50	0	0.00	150.50	2	3,646	0.05%
2020/02/03	1	149.50	3	144.17	149.00	-2	3,560	-0.06%
2020/01/31	1	150.00	1	152.00	151.50	0	3,551	0.00%
2020/01/30	0	0.00	1	158.00	153.00	-1	3,522	-0.03%
2020/01/20	0	0.00	1	166.00	166.50	-1	3,497	-0.03%
2020/01/17	1	162.00	1	163.50	163.00	0	3,515	0.00%
2020/01/16	1	163.00	5	164.00	165.00	-4	3,493	-0.11%
2020/01/15	0	0.00	1	164.00	160.00	-1	3,446	-0.03%
2020/01/14	1	154.50	1	151.50	156.00	0	3,316	0.00%
2020/01/13	9	150.00	0	0.00	150.00	9	3,281	0.27%
2020/01/09	1	150.00	2	152.00	149.50	-1	3,311	-0.03%
2020/01/08	1	147.50	2	149.50	149.00	-1	3,236	-0.03%
2020/01/07	2	150.25	0	0.00	144.50	2	3,186	0.06%
2020/01/06	0	0.00	1	151.50	150.50	-1	3,184	-0.03%
2020/01/03	0	0.00	9	155.50	154.50	-9	3,219	-0.28%
2020/01/02	1	155.50	0	0.00	155.00	1	3,263	0.03%
2019/12/30	3	163.00	1	163.50	163.50	2	3,180	0.06%
2019/12/26	0	0.00	3	152.00	151.00	-3	3,058	-0.10%
2019/12/23	0	0.00	2	144.50	143.00	-2	3,084	-0.06%
2019/12/17	1	143.00	0	0.00	140.00	1	2,982	0.03%
2019/12/16	2	141.00	2	142.50	142.00	0	2,960	0.00%
2019/12/13	1	141.00	1	141.50	142.50	0	2,936	0.00%
2019/12/12	1	144.00	9	143.50	142.00	-8	2,882	-0.28%
2019/12/11	1	140.50	1	139.50	141.00	0	2,689	0.00%
2019/12/10	0	0.00	1	138.50	137.50	-1	2,656	-0.04%
2019/12/09	4	140.88	3	141.17	140.50	1	2,632	0.04%
2019/12/06	0	0.00	1	137.00	137.00	-1	2,506	-0.04%
2019/12/05	2	136.50	2	135.50	137.00	0	2,466	0.00%
2019/12/03	5	131.50	0	0.00	132.00	5	2,392	0.21%
2019/11/25	1	132.00	0	0.00	131.00	1	2,493	0.04%
2019/11/12	2	126.50	0	0.00	127.50	2	2,846	0.07%
2019/11/07	1	128.00	1	131.50	129.50	0	2,863	0.00%
2019/11/05	1	131.50	0	0.00	134.00	1	2,826	0.04%
2019/10/31	1	138.00	4	137.00	135.50	-3	2,841	-0.11%
2019/10/29	1	136.50	0	0.00	134.50	1	2,860	0.03%
2019/10/14	1	136.00	7	137.93	137.00	-6	2,975	-0.20%
2019/10/08	10	137.75	2	140.50	137.50	8	2,900	0.28%
2019/10/07	3	141.00	7	142.57	140.50	-4	2,821	-0.14%
2019/10/04	1	133.00	0	0.00	133.00	1	2,692	0.04%
2019/10/03	4	131.50	0	0.00	133.00	4	2,649	0.15%
2019/10/01	1	129.00	1	127.50	129.00	0	2,498	0.00%
2019/09/27	2	126.00	2	125.00	126.00	0	2,445	0.00%
2019/09/26	0	0.00	1	123.00	125.50	-1	2,393	-0.04%
2019/09/17	0	0.00	1	117.50	116.00	-1	2,244	-0.04%
2019/08/30	8	121.00	8	119.50	119.50	0	2,081	0.00%
2019/08/29	1	117.00	0	0.00	116.00	1	1,994	0.05%
2019/08/27	1	116.00	0	0.00	115.00	1	1,958	0.05%
2019/08/26	0	0.00	1	115.50	116.00	-1	1,930	-0.05%
2019/08/21	1	132.00	1	131.50	132.00	0	1,672	0.00%
2019/08/02	9	124.50	0	0.00	125.00	9	1,432	0.63%
2019/07/31	0	0.00	9	130.00	129.00	-9	1,419	-0.63%
2019/07/29	1	127.50	0	0.00	127.50	1	1,383	0.07%
2019/07/19	1	126.00	0	0.00	128.00	1	1,437	0.07%
2019/07/18	1	125.00	4	124.75	125.00	-3	1,521	-0.20%
2019/07/15	0	0.00	1	115.50	118.50	-1	1,379	-0.07%
2019/07/10	9	112.50	0	0.00	112.00	9	1,355	0.66%
2019/07/09	2	113.00	2	113.00	113.00	0	1,339	0.00%
2019/06/27	0	0.00	1	110.50	110.50	-1	1,338	-0.07%
2019/06/18	0	0.00	2	102.75	102.00	-2	1,338	-0.15%
2019/06/13	0	0.00	1	104.00	103.50	-1	1,457	-0.07%
2019/06/12	0	0.00	2	104.50	104.50	-2	1,460	-0.14%
2019/06/10	5	102.50	0	0.00	101.50	5	1,505	0.33%
2019/06/06	0	0.00	4	100.00	101.50	-4	1,570	-0.25%
2019/06/05	2	103.00	0	0.00	101.00	2	1,586	0.13%
2019/05/23	2	97.60	4	100.08	98.70	-2	1,639	-0.12%
2019/05/17	2	105.75	2	103.00	103.00	0	1,608	0.00%
2019/05/16	4	110.38	6	109.58	105.50	-2	1,588	-0.13%
2019/05/14	1	106.50	1	102.50	107.00	0	1,519	0.00%
2019/05/06	1	110.00	0	0.00	109.50	1	1,565	0.06%
2019/05/02	2	114.50	2	117.00	113.50	0	1,543	0.00%
2019/04/30	0	0.00	3	115.00	115.00	-3	1,495	-0.20%
2019/04/29	1	112.50	2	111.00	110.00	-1	1,449	-0.07%
2019/04/26	0	0.00	4	111.00	111.50	-4	1,400	-0.29%
2019/04/25	9	112.00	7	112.29	113.50	2	1,392	0.14%
2019/04/24	0	0.00	3	109.00	109.50	-3	1,334	-0.22%
2019/04/23	0	0.00	2	105.00	104.50	-2	1,215	-0.16%
2019/04/22	3	105.50	0	0.00	105.50	3	1,199	0.25%
2019/04/19	0	0.00	1	104.00	103.00	-1	1,183	-0.08%
2019/04/15	0	0.00	2	103.75	104.00	-2	1,215	-0.16%
2019/04/09	0	0.00	1	102.00	102.00	-1	1,245	-0.08%
2019/04/01	1	103.00	0	0.00	102.00	1	1,273	0.08%
2019/03/28	0	0.00	1	104.00	103.50	-1	1,285	-0.08%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/18	4	104.00	1	104.00	105.00	3	1,548	0.19%
2019/03/15	0	0.00	1	107.50	107.50	-1	1,491	-0.07%
2019/03/14	2	107.50	2	108.50	107.50	0	1,498	0.00%
2019/03/13	4	109.00	1	109.50	109.50	3	1,483	0.20%
2019/03/12	11	108.73	6	108.50	108.00	5	1,473	0.34%
2019/03/11	1	108.00	0	0.00	108.00	1	1,451	0.07%
2019/03/06	1	106.00	0	0.00	106.50	1	1,547	0.06%
2019/02/19	2	105.50	1	105.50	105.50	1	1,702	0.06%
2019/02/18	3	104.50	2	104.75	104.50	1	1,751	0.06%
2019/02/12	1	108.50	0	0.00	108.00	1	1,934	0.05%
2019/01/28	1	112.50	1	113.00	112.50	0	1,990	0.00%
2019/01/25	1	110.50	2	110.00	109.00	-1	1,977	-0.05%
2019/01/18	1	104.00	0	0.00	104.00	1	2,000	0.05%
2019/01/10	10	103.50	0	0.00	103.00	10	2,145	0.47%
2019/01/09	0	0.00	2	105.50	105.50	-2	2,182	-0.09%
2019/01/08	0	0.00	4	108.13	108.00	-4	2,186	-0.18%
2019/01/07	2	102.50	4	106.13	106.00	-2	2,182	-0.09%
2019/01/04	0	0.00	8	102.69	101.50	-8	2,173	-0.37%
2018/12/27	0	0.00	3	108.50	106.00	-3	2,185	-0.14%
2018/12/21	1	106.00	1	105.00	105.00	0	2,302	0.00%
2018/12/20	0	0.00	1	106.00	105.50	-1	2,326	-0.04%
2018/12/19	1	108.00	1	110.00	107.50	0	2,314	0.00%
2018/12/18	3	106.50	9	106.78	105.50	-6	2,262	-0.27%
2018/12/17	16	100.75	10	102.05	101.50	6	2,156	0.28%
2018/12/13	0	0.00	7	109.50	110.00	-7	2,047	-0.34%
2018/12/07	2	105.50	0	0.00	104.50	2	2,013	0.10%
2018/12/06	4	106.75	5	104.20	104.00	-1	2,008	-0.05%
2018/12/05	13	107.04	8	107.38	107.50	5	2,000	0.25%
2018/12/04	5	111.50	0	0.00	109.50	5	2,003	0.25%
2018/12/03	3	116.33	2	118.00	116.00	1	1,967	0.05%
2018/11/30	6	112.50	17	111.85	113.50	-11	1,918	-0.57%
2018/11/29	2	109.00	2	113.00	109.00	0	1,886	0.00%
2018/11/26	6	106.33	6	106.25	106.50	0	1,797	0.00%
2018/11/22	5	106.50	5	107.50	105.00	0	1,783	0.00%
2018/11/21	1	105.00	1	106.50	104.50	0	1,771	0.00%
2018/11/20	11	109.77	5	111.50	107.50	6	1,734	0.35%
2018/11/19	13	109.00	9	107.39	109.00	4	1,694	0.24%
2018/11/16	3	106.00	3	106.17	106.00	0	1,659	0.00%
2018/11/15	2	103.50	2	104.25	106.00	0	1,629	0.00%
2018/11/14	1	101.50	0	0.00	105.00	1	1,576	0.06%
2018/11/13	1	95.30	2	100.25	103.00	-1	1,515	-0.07%
2018/11/12	1	98.10	0	0.00	98.10	1	1,461	0.07%
2018/11/09	0	0.00	1	97.90	102.50	-1	1,410	-0.07%
2018/11/07	6	98.58	8	99.44	99.60	-2	1,451	-0.14%
2018/11/02	0	0.00	7	94.61	94.00	-7	1,434	-0.49%
2018/11/01	1	93.20	1	95.30	93.20	0	1,410	0.00%
2018/10/29	5	85.00	0	0.00	86.30	5	1,344	0.37%
2018/10/26	0	0.00	4	86.80	86.30	-4	1,334	-0.30%
2018/10/24	1	92.40	0	0.00	92.10	1	1,292	0.08%
2018/10/19	10	93.71	4	94.05	94.30	6	1,246	0.48%
2018/10/18	11	94.68	17	93.28	95.00	-6	1,218	-0.49%
2018/10/17	0	0.00	3	87.37	89.80	-3	1,155	-0.26%
2018/10/16	2	82.80	0	0.00	81.90	2	1,109	0.18%
2018/10/05	1	90.30	2	90.75	91.00	-1	1,041	-0.10%
2018/10/04	1	94.10	1	94.40	93.50	0	1,025	0.00%
2018/10/01	1	98.60	1	96.90	96.90	0	979	0.00%
2018/09/28	3	95.53	12	94.93	96.50	-9	923	-0.97%
2018/09/26	0	0.00	1	87.00	86.60	-1	807	-0.12%
2018/09/25	3	83.30	1	84.40	84.30	2	795	0.25%
2018/09/20	2	83.00	27	82.40	82.00	-25	785	-3.18%
2018/09/18	0	0.00	1	85.20	84.90	-1	796	-0.13%
2018/09/17	5	85.00	0	0.00	84.20	5	795	0.63%
2018/09/12	4	78.60	0	0.00	78.70	4	797	0.50%
2018/09/10	2	78.00	0	0.00	78.00	2	789	0.25%
2018/09/07	0	0.00	1	81.00	82.00	-1	770	-0.13%
2018/08/31	0	0.00	1	84.00	84.50	-1	758	-0.13%
2018/08/30	8	84.55	0	0.00	84.30	8	765	1.05%
2018/08/29	0	0.00	1	84.00	84.30	-1	752	-0.13%
2018/08/28	7	82.91	0	0.00	82.40	7	761	0.92%
2018/08/22	7	82.83	0	0.00	82.70	7	768	0.91%
2018/08/14	2	83.50	0	0.00	82.80	2	718	0.28%
2018/08/13	7	90.57	1	96.50	89.90	6	658	0.91%
2018/08/10	2	99.70	5	100.40	99.40	-3	606	-0.49%
2018/08/07	0	0.00	1	102.00	101.50	-1	619	-0.16%
2018/08/02	1	100.50	1	100.00	100.00	0	659	0.00%
2018/07/31	4	101.25	2	100.50	101.50	2	658	0.30%
2018/07/24	1	104.50	0	0.00	105.50	1	650	0.15%
2018/07/16	0	0.00	1	107.00	107.00	-1	830	-0.12%
2018/07/04	2	105.00	0	0.00	105.00	2	915	0.22%
2018/06/26	1	108.00	0	0.00	107.50	1	969	0.10%
2018/06/05	1	114.00	0	0.00	112.50	1	1,200	0.08%
2018/05/30	1	116.00	0	0.00	115.00	1	1,177	0.08%
2018/05/29	1	116.50	0	0.00	116.50	1	1,173	0.09%
2018/05/28	1	115.50	3	115.67	115.00	-2	1,176	-0.17%
2018/05/25	1	113.00	1	112.50	113.00	0	1,176	0.00%
2018/05/23	1	111.00	1	111.50	111.00	0	1,194	0.00%
2018/05/22	0	0.00	1	112.50	113.00	-1	1,200	-0.08%
2018/05/11	2	111.50	0	0.00	111.00	2	1,305	0.15%
2018/05/09	2	107.75	2	106.50	106.50	0	1,330	0.00%
2018/05/08	0	0.00	3	105.50	105.00	-3	1,368	-0.22%
2018/05/03	4	105.00	0	0.00	104.00	4	1,424	0.28%
2018/04/23	7	107.57	0	0.00	106.50	7	1,485	0.47%
2018/04/20	8	118.69	10	119.25	118.00	-2	1,434	-0.14%
2018/04/19	5	122.50	2	124.25	124.00	3	1,387	0.22%
2018/04/18	1	123.50	0	0.00	122.00	1	1,391	0.07%
2018/04/16	0	0.00	3	123.00	122.50	-3	1,484	-0.20%
2018/03/31	0	0.00	1	122.50	123.50	-1	1,533	-0.07%
2018/03/30	0	0.00	1	124.50	124.50	-1	1,537	-0.07%
2018/03/28	4	126.50	6	126.25	125.50	-2	1,530	-0.13%
2018/03/19	3	121.00	4	123.13	122.50	-1	1,551	-0.06%
2018/03/15	1	119.00	4	120.00	120.50	-3	1,534	-0.20%
2018/03/14	6	120.00	1	122.00	118.50	5	1,562	0.32%
2018/03/13	3	114.00	1	120.50	120.00	2	1,564	0.13%
2018/03/12	3	113.00	0	0.00	115.00	3	1,573	0.19%
2018/03/09	3	113.00	0	0.00	112.00	3	1,582	0.19%
2018/03/08	1	113.00	0	0.00	113.50	1	1,647	0.06%
2018/02/26	1	114.50	0	0.00	113.00	1	2,172	0.05%
2018/02/23	0	0.00	10	112.50	113.00	-10	2,266	-0.44%
2018/02/12	1	109.00	1	107.00	107.00	0	2,404	0.00%
2018/02/09	2	105.50	0	0.00	110.00	2	2,501	0.08%
2018/02/08	1	108.50	0	0.00	109.50	1	2,538	0.04%
2018/02/07	1	111.50	4	111.63	110.50	-3	2,617	-0.11%
2018/02/06	10	110.00	0	0.00	104.50	10	2,686	0.37%
2018/02/02	1	119.00	1	117.50	117.00	0	2,860	0.00%
2018/01/31	1	119.00	0	0.00	119.00	1	2,886	0.03%
2018/01/26	1	125.00	1	121.50	125.00	0	2,928	0.00%
2018/01/23	1	128.00	0	0.00	127.50	1	2,897	0.03%
2018/01/18	1	131.00	1	131.50	130.00	0	2,896	0.00%
2018/01/11	0	0.00	1	122.00	123.00	-1	2,815	-0.04%
2018/01/10	0	0.00	1	123.00	125.50	-1	2,786	-0.04%
2018/01/09	2	135.25	0	0.00	131.50	2	2,706	0.07%
2018/01/05	1	131.00	1	132.00	133.00	0	2,678	0.00%
2018/01/04	1	136.00	0	0.00	135.50	1	2,676	0.04%