立積 (4968)-第一金-忠孝券商分點個股進出

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

立積

(4968)

可現股當沖

股價
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股
757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

立積 (4968)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/29	0	0.00	2	200.25	200.50	-2	3,481	-0.06%
2024/05/28	12	205.67	8	205.00	203.00	4	3,648	0.11%
2024/05/27	0	0.00	0.3	192.36	194.50	-0.3	3,632	-0.01%
2024/05/24	0	0.00	1	192.50	193.50	-1	3,670	-0.03%
2024/05/21	0	0.00	1	187.00	186.00	-1	3,882	-0.03%
2024/05/20	0	0.00	2	189.50	189.00	-2	4,057	-0.05%
2024/05/17	3	190.00	1	192.50	190.50	2	4,159	0.05%
2024/05/16	1	187.00	2	190.25	197.00	-1	4,363	-0.02%
2024/05/09	1	186.00	1	185.50	185.50	0	4,993	0.00%
2024/05/08	4	197.75	4	199.13	195.00	0	5,055	0.00%
2024/05/07	4	189.50	4	190.50	190.50	0	5,047	0.00%
2024/05/06	0.1	180.00	10	180.00	183.00	-9.9	5,173	-0.19%
2024/05/03	0	0.00	1	187.00	183.00	-1	5,293	-0.02%
2024/05/02	0	0.00	2	182.50	183.50	-2	5,275	-0.04%
2024/04/30	1	185.00	1	185.50	183.50	0	5,280	0.00%
2024/04/29	3	180.17	3	182.50	180.00	0	5,265	0.00%
2024/04/26	1	176.50	1	174.50	172.50	0	5,262	0.00%
2024/04/25	2	166.00	0	0.00	165.00	2	5,235	0.04%
2024/04/19	0	0.00	3	167.67	169.00	-3	5,275	-0.06%
2024/04/18	6	175.67	6	175.25	175.50	0	5,266	0.00%
2024/04/17	2	175.50	1	174.00	173.00	1	5,252	0.02%
2024/04/16	0.1	175.00	1	173.00	173.50	-0.9	5,240	-0.02%
2024/04/11	0	0.00	1	191.00	190.50	-1	5,311	-0.02%
2024/04/10	0	0.00	1	184.50	192.00	-1	5,358	-0.02%
2024/04/08	6	190.50	0	0.00	186.50	6	5,378	0.11%
2024/04/01	1	215.00	1.8	212.68	211.00	-0.8	5,467	-0.02%
2024/03/29	1	205.50	0	0.00	205.50	1	5,474	0.02%
2024/03/28	1	205.50	2	204.01	204.50	-1	5,518	-0.02%
2024/03/27	0	217.75	0.1	217.50	214.00	-0.1	5,602	0.00%
2024/03/26	0	0.00	0.1	216.25	216.00	-0.1	5,849	0.00%
2024/03/22	1.1	218.18	1.1	224.55	225.00	0	6,016	0.00%
2024/03/21	3	215.17	1	217.50	219.00	2	6,006	0.03%
2024/03/20	2	223.75	0	0.00	215.50	2	6,018	0.03%
2024/03/19	2.1	224.14	0	0.00	223.00	2.1	5,994	0.04%
2024/03/18	12	227.92	43	226.27	230.00	-31	5,978	-0.52%
2024/03/15	1	229.00	1	224.50	223.00	0	6,030	0.00%
2024/03/14	3	222.67	2	222.25	222.50	1	6,039	0.02%
2024/03/13	4	234.63	1	227.00	229.00	3	6,024	0.05%
2024/03/12	3	232.33	60	234.57	235.50	-57	5,997	-0.95%
2024/03/11	1.1	222.91	2	223.50	223.00	-0.9	5,931	-0.02%
2024/03/08	17	231.24	11	236.45	224.50	6	5,921	0.10%
2024/03/07	5	238.50	9	236.89	235.00	-4	5,807	-0.07%
2024/03/06	22	233.43	28	236.46	234.00	-6	5,830	-0.10%
2024/03/05	2	225.00	1	226.50	227.00	1	5,712	0.02%
2024/03/04	23	235.83	20.1	228.40	223.50	2.9	5,662	0.05%
2024/03/01	7	239.14	71.3	245.17	248.00	-64.3	5,407	-1.19%
2024/02/29	12	226.42	41	225.26	225.50	-29	5,275	-0.55%
2024/02/27	8.1	216.94	4	220.75	221.00	4.1	5,326	0.08%
2024/02/26	0.1	221.00	1	221.00	222.00	-0.9	5,391	-0.02%
2024/02/23	5.1	225.28	2	231.50	223.50	3.1	5,379	0.06%
2024/02/22	4	229.25	2	231.00	226.00	2	5,334	0.04%
2024/02/21	14	226.75	14	228.75	230.00	0	5,268	0.00%
2024/02/20	2	217.00	1	222.00	222.00	1	5,102	0.02%
2024/02/19	13.1	221.15	32	221.50	222.00	-18.9	4,983	-0.38%
2024/02/16	10	207.85	9.1	213.47	218.00	1	4,747	0.02%
2024/02/15	29	189.07	27.2	194.68	198.50	1.8	4,587	0.04%
2024/02/05	8.1	182.96	3.1	184.72	180.50	5.1	4,454	0.11%
2024/02/02	2	185.00	5.2	186.23	188.00	-3.2	4,347	-0.07%
2024/02/01	3	176.67	2	176.25	176.00	1	4,161	0.02%
2024/01/31	1	172.50	1.2	175.08	179.00	-0.2	4,108	0.00%
2024/01/30	1	168.00	1	169.00	171.00	0	4,033	0.00%
2024/01/29	5.5	181.57	5	179.00	175.50	0.5	3,982	0.01%
2024/01/24	1	172.50	1	174.00	171.50	0	3,664	0.00%
2024/01/23	2	173.25	3	172.50	173.00	-1	3,649	-0.03%
2024/01/12	0	0.00	1	165.50	164.50	-1	3,603	-0.03%
2024/01/10	2	165.75	2	166.50	165.50	0	3,605	0.00%
2024/01/09	0	0.00	1	166.00	165.50	-1	3,618	-0.03%
2024/01/08	0	0.00	2	173.00	168.50	-2	3,635	-0.06%
2024/01/04	4	165.00	0	0.00	164.00	4	3,627	0.11%
2024/01/02	1	182.00	0	0.00	182.00	1	3,536	0.03%
2023/12/29	1	184.00	0	0.00	184.00	1	3,510	0.03%
2023/12/28	2	188.75	1.6	188.82	186.00	0.5	3,481	0.01%
2023/12/27	6	187.58	3	188.67	190.00	3	3,454	0.09%
2023/12/26	0	0.00	1	191.00	191.00	-1	3,299	-0.03%
2023/12/25	3.1	189.79	7.1	188.70	189.00	-4.1	3,261	-0.12%
2023/12/22	12	188.13	12	188.79	189.00	0	3,204	0.00%
2023/12/21	12	182.63	13	183.69	187.00	-1	3,084	-0.03%
2023/12/20	3	174.17	16	174.28	180.00	-13	2,826	-0.46%
2023/12/19	2	166.25	1	166.50	164.00	1	2,678	0.04%
2023/12/18	3.6	168.96	0	0.00	168.50	3.6	2,651	0.13%
2023/12/15	0	0.00	1	173.00	172.00	-1	2,633	-0.04%
2023/12/14	0.1	167.50	0	0.00	170.00	0.1	2,593	0.00%
2023/12/13	1	169.00	0	0.00	168.50	1	2,560	0.04%
2023/12/12	4	168.88	4	172.38	168.00	0	2,549	0.00%
2023/12/11	0	0.00	1	171.50	168.50	-1	2,474	-0.04%
2023/12/07	0	0.00	1	167.00	166.00	-1	2,409	-0.04%
2023/12/06	2	169.75	0	0.00	169.50	2	2,376	0.08%
2023/12/04	4.1	172.75	1	173.50	172.00	3.1	2,310	0.13%
2023/12/01	6	167.75	9	167.44	167.50	-3	2,252	-0.13%
2023/11/30	4	163.63	0	0.00	162.50	4	2,142	0.19%
2023/11/29	2	163.75	1	165.50	167.00	1	2,094	0.05%
2023/11/28	5	157.40	6.1	162.26	165.00	-1.1	2,040	-0.05%
2023/11/27	0	0.00	12	157.42	157.50	-12	1,943	-0.62%
2023/11/24	11	158.32	8	158.13	159.50	3	1,876	0.16%
2023/11/22	0	0.00	2	147.00	148.00	-2	1,626	-0.12%
2023/11/21	2	144.75	3	145.00	145.00	-1	1,605	-0.06%
2023/11/17	0	0.00	1	137.00	137.50	-1	1,504	-0.07%
2023/11/15	0	0.00	2	135.50	136.00	-2	1,496	-0.13%
2023/11/14	1	134.00	0	0.00	135.00	1	1,485	0.07%
2023/11/13	3	134.33	3	137.00	134.00	0	1,499	0.00%
2023/11/10	0	0.00	1	132.00	132.00	-1	1,467	-0.07%
2023/11/09	1	133.00	1	135.00	133.00	0	1,475	0.00%
2023/11/08	3	134.83	7	135.00	135.00	-4	1,480	-0.27%
2023/11/07	2	131.00	2	133.50	132.00	0	1,480	0.00%
2023/10/26	1	122.00	0	0.00	121.00	1	1,480	0.07%
2023/10/20	0	0.00	3	129.00	129.50	-3	1,602	-0.19%
2023/10/19	2	129.75	0	0.00	129.50	2	1,631	0.12%
2023/10/17	2	132.25	1	135.50	132.00	1	1,671	0.06%
2023/10/16	2	133.50	1	133.02	134.00	1	1,706	0.06%
2023/10/12	1	141.00	1	139.00	142.00	0	1,719	0.00%
2023/10/11	0	0.00	0	144.00	135.00	0	1,726	0.00%
2023/10/06	0	146.50	0	0.00	145.50	0	1,766	0.00%
2023/10/05	0	147.50	0	0.00	147.00	0	1,867	0.00%
2023/10/04	0	145.50	0	0.00	143.00	0	2,068	0.00%
2023/10/03	0	146.00	0	0.00	146.50	0	2,201	0.00%
2023/10/02	3	145.33	0	0.00	145.00	3	2,330	0.13%
2023/09/28	0	143.50	1	143.50	144.50	-1	2,448	-0.04%
2023/09/27	1	141.51	1	141.50	142.00	0	2,613	0.00%
2023/09/21	1	144.00	0	0.00	143.50	1	2,858	0.03%
2023/09/19	1	152.00	0	0.00	150.00	1	2,925	0.03%
2023/09/11	1	158.00	0	0.00	156.00	1	3,258	0.03%
2023/09/07	2	162.50	0	0.00	160.00	2	3,545	0.06%
2023/09/05	3	159.50	1	160.00	161.50	2	4,053	0.05%
2023/09/04	4	154.00	0	0.00	157.00	4	4,157	0.10%
2023/08/31	0	0.00	3	154.50	155.50	-3	4,289	-0.07%
2023/08/24	1	144.50	1	143.50	144.50	0	4,842	0.00%
2023/08/22	3	148.00	0	0.00	147.00	3	5,011	0.06%
2023/08/17	1	149.00	1	144.50	151.00	0	5,153	0.00%
2023/08/16	2	146.00	1	144.00	148.50	1	5,175	0.02%
2023/08/15	1	148.00	0	0.00	147.50	1	5,244	0.02%
2023/08/14	1	147.50	1	149.50	147.50	0	5,382	0.00%
2023/08/11	4	151.13	4	152.75	152.00	0	5,447	0.00%
2023/08/10	1	154.50	3	159.00	155.00	-2	5,494	-0.04%
2023/08/09	0	159.50	0	0.00	159.50	0	5,560	0.00%
2023/08/08	0	0.00	0	165.50	162.50	0	5,626	0.00%
2023/08/04	0	0.00	1	155.03	163.00	-1	5,905	-0.02%
2023/08/02	1	159.04	0	0.00	157.50	1	6,067	0.02%
2023/08/01	0	161.50	0	0.00	158.50	0	6,146	0.00%
2023/07/31	0	0.00	13	161.62	161.00	-13	6,335	-0.21%
2023/07/28	1	163.50	1	164.50	166.50	0	6,543	0.00%
2023/07/27	1	164.00	0	0.00	164.00	1	6,932	0.01%
2023/07/26	2	159.00	0	0.00	157.00	2	7,101	0.03%
2023/07/24	1	163.00	4	163.88	163.00	-3	7,605	-0.04%
2023/07/21	0	0.00	2	167.25	167.50	-2	7,798	-0.03%
2023/07/20	11	169.55	2	171.50	169.50	9	8,084	0.11%
2023/07/19	2	171.00	2	170.50	171.50	0	8,296	0.00%
2023/07/18	1	173.50	0	176.50	172.00	1	8,703	0.01%
2023/07/14	3	177.67	2	179.75	177.00	1	8,947	0.01%
2023/07/13	6	180.00	1	180.50	178.50	5	9,155	0.05%
2023/07/12	7	185.50	4.3	183.63	182.50	2.7	9,582	0.03%
2023/07/11	12	191.21	11	194.86	192.00	1	9,750	0.01%
2023/07/10	9	185.50	11	187.00	186.00	-2	9,716	-0.02%
2023/07/07	12	176.71	9	178.94	181.00	3	9,930	0.03%
2023/07/06	11	184.27	11	184.50	186.00	0	10,098	0.00%
2023/07/05	18	183.25	25	184.56	182.00	-7	10,435	-0.07%
2023/07/04	0.2	178.50	3	178.17	178.00	-2.8	10,587	-0.03%
2023/07/03	11	178.64	7.1	179.40	175.00	3.9	10,700	0.04%
2023/06/30	5	174.80	5	175.70	177.00	0	10,678	0.00%
2023/06/29	31	176.45	28	173.61	172.00	3	10,648	0.03%
2023/06/28	1	170.50	1	170.50	170.50	0	10,581	0.00%
2023/06/27	2	173.00	1	171.50	171.50	1	10,597	0.01%
2023/06/26	1	173.50	1	175.50	174.50	0	10,547	0.00%
2023/06/21	0	0.00	0	176.50	175.00	0	10,541	0.00%
2023/06/20	4	177.75	3	178.50	176.00	1	10,498	0.01%
2023/06/19	3.1	179.52	2	181.25	181.00	1.1	10,452	0.01%
2023/06/16	1	187.50	5	185.60	184.00	-4	10,375	-0.04%
2023/06/15	9	186.22	1	190.50	184.50	8	10,331	0.08%
2023/06/14	18	184.39	22	184.93	186.50	-4	10,236	-0.04%
2023/06/13	12	185.21	1	184.50	183.00	11	10,153	0.11%
2023/06/12	15	192.97	26	193.13	191.00	-11	9,945	-0.11%
2023/06/09	10	180.04	17	180.56	180.50	-7	9,598	-0.07%
2023/06/08	4	176.00	4	175.50	175.50	0	9,416	0.00%
2023/06/07	0	0.00	17	169.91	171.00	-17	9,315	-0.18%
2023/06/06	13	165.00	1	169.00	164.50	12	9,266	0.13%
2023/06/05	9	171.50	0	0.00	170.50	9	9,210	0.10%
2023/06/02	8	177.81	11	179.00	174.00	-3	9,240	-0.03%
2023/06/01	0	0.00	1	176.50	178.00	-1	9,102	-0.01%
2023/05/31	11	176.41	22	177.50	174.00	-11	9,047	-0.12%
2023/05/30	19	173.29	2	175.00	174.50	17	8,946	0.19%
2023/05/29	1	168.00	18	168.92	170.00	-17	8,829	-0.19%
2023/05/26	5	163.20	2	162.75	161.00	3	8,912	0.03%
2023/05/25	15	168.00	0	0.00	167.00	15	8,939	0.17%
2023/05/24	1	167.50	1	168.50	168.00	0	8,972	0.00%
2023/05/22	0	0.00	1	170.50	171.50	-1	9,301	-0.01%
2023/05/19	2	169.00	2	168.25	169.00	0	9,282	0.00%
2023/05/18	2	175.50	17	172.12	172.00	-15	9,219	-0.16%
2023/05/16	2	162.00	2	161.75	160.50	0	9,026	0.00%
2023/05/15	24	164.73	10	163.20	163.00	14	8,991	0.16%
2023/05/12	10	170.45	10	170.15	172.00	0	8,994	0.00%
2023/05/11	18	169.64	17	169.06	168.50	1	9,073	0.01%
2023/05/10	11	177.23	12	174.71	174.50	-1	8,986	-0.01%
2023/05/09	2	170.50	1	167.00	175.00	1	8,819	0.01%
2023/05/08	7	174.79	6.5	174.00	173.50	0.5	8,661	0.01%
2023/05/05	2	171.75	2	173.00	171.00	0	8,602	0.00%
2023/05/04	2	174.00	1	172.50	169.00	1	8,483	0.01%
2023/05/03	25	184.48	11	179.09	177.00	14	8,314	0.17%
2023/05/02	10	181.10	14.1	184.70	187.50	-4.1	7,956	-0.05%
2023/04/28	19	165.95	19	169.47	170.50	0	7,796	0.00%
2023/04/27	12	160.00	12	158.25	158.00	0	7,464	0.00%
2023/04/26	16	165.09	15	165.17	167.00	1	7,261	0.01%
2023/04/25	14	174.29	11	168.59	169.00	3	7,084	0.04%
2023/04/24	17	182.00	18	180.25	179.00	-1	6,806	-0.01%
2023/04/21	14	178.68	15	181.97	177.50	-1	6,606	-0.02%
2023/04/20	16.4	176.85	24	174.71	172.50	-7.6	6,320	-0.12%
2023/04/19	16.1	181.28	17	178.94	182.50	-0.9	6,241	-0.01%
2023/04/18	20	181.68	19.5	182.19	179.00	0.5	6,223	0.01%
2023/04/17	28	176.39	68	181.61	179.50	-40	6,223	-0.64%
2023/04/14	75.3	165.05	27	163.06	171.00	48.3	5,844	0.83%
2023/04/13	8	164.88	8	163.56	163.00	0	5,569	0.00%
2023/04/12	14	166.89	10	166.90	165.00	4	5,449	0.07%
2023/04/11	13	156.77	18	158.58	165.00	-5	5,282	-0.09%
2023/04/10	25	151.02	47	150.64	150.00	-22	5,191	-0.42%
2023/04/07	33	139.58	10.2	145.09	147.50	22.8	4,778	0.48%
2023/04/06	2	134.75	8	133.19	134.50	-6	4,473	-0.13%
2023/03/31	0	123.00	0	0.00	125.50	0	4,315	0.00%
2023/03/30	1.1	122.56	0	0.00	122.00	1.1	4,280	0.03%
2023/03/29	1	120.00	0	0.00	121.00	1	4,263	0.02%
2023/03/28	4	123.75	4	122.38	122.00	0	4,247	0.00%
2023/03/24	4	129.00	1	130.50	129.00	3	4,236	0.07%
2023/03/23	1	128.00	0	0.00	128.00	1	4,220	0.02%
2023/03/22	1	128.50	2	130.25	129.00	-1	4,233	-0.02%
2023/03/16	1	126.00	0	0.00	125.00	1	4,274	0.02%
2023/03/15	1	127.00	0	0.00	126.50	1	4,298	0.02%
2023/03/14	0	0.00	1	126.50	126.50	-1	4,323	-0.02%
2023/03/13	1	125.07	2	127.25	129.00	-1	4,349	-0.02%
2023/03/10	1	130.50	0	0.00	129.00	1	4,432	0.02%
2023/03/09	3.1	133.34	0	0.00	133.00	3.1	4,469	0.07%
2023/03/08	0	0.00	1.1	134.95	135.50	-1.1	4,519	-0.02%
2023/03/07	8.1	136.37	9	135.72	134.50	-1	4,634	-0.02%
2023/03/06	0	0.00	2	133.25	132.50	-2	4,662	-0.04%
2023/03/03	2	130.99	3	132.83	131.00	-1	4,830	-0.02%
2023/03/02	0	0.00	5	131.50	131.50	-5	5,015	-0.10%
2023/03/01	6	129.58	0	0.00	130.50	6	5,130	0.12%
2023/02/24	13.1	132.69	30	133.85	132.50	-16.9	5,129	-0.33%
2023/02/23	5	140.50	7	141.93	141.00	-2	5,029	-0.04%
2023/02/22	2	137.00	5	135.80	135.50	-3	4,944	-0.06%
2023/02/21	7	143.07	5.1	145.01	141.50	1.9	4,913	0.04%
2023/02/20	0	0.00	2.2	136.67	140.50	-2.2	4,701	-0.05%
2023/02/17	1	127.50	0	0.00	128.00	1	4,736	0.02%
2023/02/15	1	125.50	1	126.00	126.50	0	4,976	0.00%
2023/02/14	1	127.50	0	0.00	127.50	1	5,000	0.02%
2023/02/13	20	126.50	0	0.00	126.00	20	5,051	0.40%
2023/02/10	5.1	134.97	5	133.10	131.50	0.1	5,104	0.00%
2023/02/09	9.1	137.54	7	138.00	138.00	2.1	5,072	0.04%
2023/02/08	0	133.00	5.2	134.02	135.00	-5.2	5,066	-0.10%
2023/02/07	1	130.99	0	0.00	130.50	1	5,063	0.02%
2023/02/06	1	130.00	1	131.50	131.50	0	5,105	0.00%
2023/02/03	2.1	132.72	0	0.00	130.50	2.1	5,172	0.04%
2023/02/02	4	135.62	8	136.31	135.50	-4	5,197	-0.08%
2023/02/01	1	136.00	2	133.50	136.00	-1	5,211	-0.02%
2023/01/31	5	130.90	3	131.00	130.50	2	5,186	0.04%
2023/01/30	1	129.50	2	129.00	129.50	-1	5,131	-0.02%
2023/01/17	0	125.50	0	0.00	124.50	0	5,100	0.00%
2023/01/16	2	125.75	4	128.00	128.00	-2	5,105	-0.04%
2023/01/13	4	126.50	2	128.50	125.00	2	5,083	0.04%
2023/01/12	0	0.00	2	129.00	127.50	-2	5,045	-0.04%
2023/01/11	0	0.00	2	129.00	129.00	-2	5,006	-0.04%
2023/01/10	4	128.00	3	130.67	128.00	1	4,990	0.02%
2023/01/09	7	126.86	2	126.75	127.00	5	4,837	0.10%
2023/01/06	2	123.50	2	125.50	127.50	0	4,752	0.00%
2023/01/05	11	127.36	14	127.68	126.00	-3	4,648	-0.06%
2022/12/30	1	111.00	1	114.00	112.50	0	4,269	0.00%
2022/12/29	4	115.25	1	119.50	111.50	3	4,260	0.07%
2022/12/28	13	122.92	13	122.27	123.50	0	4,152	0.00%
2022/12/20	1	114.00	1	111.00	110.00	0	3,998	0.00%
2022/12/16	0	0.00	2	115.00	116.00	-2	4,009	-0.05%
2022/12/13	0	0.00	2	118.75	118.50	-2	3,964	-0.05%
2022/12/08	1	123.00	2	121.50	122.00	-1	3,952	-0.03%
2022/12/06	0	0.00	2	126.00	126.00	-2	3,931	-0.05%
2022/12/05	1	130.50	0	0.00	131.00	1	3,909	0.03%
2022/12/02	4	132.38	5	134.60	130.50	-1	3,879	-0.03%
2022/12/01	0	0.00	50	130.82	130.00	-50	3,783	-1.32%
2022/11/30	2.1	129.98	1	129.00	128.50	1.1	3,733	0.03%
2022/11/29	10	132.55	5	132.70	132.50	5	3,683	0.14%
2022/11/28	3	129.50	9	132.56	135.50	-6	3,547	-0.17%
2022/11/25	9	128.11	5	129.80	129.50	4	3,445	0.12%
2022/11/24	2	128.00	5	128.90	127.50	-3	3,258	-0.09%
2022/11/23	4	115.00	2	118.25	120.00	2	3,051	0.07%
2022/11/21	2	112.00	0	0.00	111.00	2	2,873	0.07%
2022/11/18	1	111.50	0	0.00	111.00	1	2,817	0.04%
2022/11/17	0	0.00	0	114.00	115.00	0	2,782	0.00%
2022/11/16	51	112.48	1	112.50	113.50	50	2,741	1.82%
2022/11/15	4	115.50	1	114.50	114.50	3	2,691	0.11%
2022/11/14	1	117.00	6	114.83	117.50	-5	2,501	-0.20%
2022/11/11	1	107.00	0	0.00	107.00	1	2,329	0.04%
2022/11/10	1	105.50	0	0.00	105.00	1	2,243	0.04%
2022/11/09	0	0.00	4	106.25	106.00	-4	2,234	-0.18%
2022/11/08	5	108.30	0	0.00	103.50	5	2,208	0.23%
2022/11/07	1	105.50	3	105.67	106.00	-2	2,136	-0.09%
2022/11/04	4	106.13	1	109.50	105.00	3	2,084	0.14%
2022/11/01	1	101.50	4	101.13	101.00	-3	1,866	-0.16%
2022/10/31	0	0.00	3	94.80	95.40	-3	1,793	-0.17%
2022/10/28	5	91.68	1	88.30	89.80	4	1,731	0.23%
2022/10/27	0	0.00	3	94.37	97.10	-3	1,639	-0.18%
2022/10/26	1	89.20	0	0.00	89.20	1	1,601	0.06%
2022/10/25	1	93.60	1	89.10	89.10	0	1,587	0.00%
2022/10/24	2	95.60	2	96.50	93.70	0	1,591	0.00%
2022/10/21	0	0.00	1	91.00	90.60	-1	1,592	-0.06%
2022/10/20	2	97.95	2	97.10	95.70	0	1,601	0.00%
2022/10/19	2	97.60	2	98.30	97.70	0	1,619	0.00%
2022/10/18	1	96.90	1	96.90	96.50	0	1,642	0.00%
2022/10/14	0	0.00	4	94.70	97.00	-4	1,653	-0.24%
2022/10/13	1	91.00	0	0.00	88.20	1	1,657	0.06%
2022/10/06	1	105.50	1	107.00	104.50	0	1,744	0.00%
2022/10/05	0	0.00	1	107.00	103.50	-1	1,748	-0.06%
2022/10/04	1	103.00	1	104.50	103.00	0	1,729	0.00%
2022/09/29	2	96.80	1	95.00	93.90	1	1,738	0.06%
2022/09/26	1	105.00	0	0.00	100.50	1	1,818	0.05%
2022/09/19	1	112.50	0	0.00	112.00	1	1,866	0.05%
2022/09/16	1	117.00	0	0.00	115.00	1	1,859	0.05%
2022/09/14	1	118.00	0	0.00	119.50	1	1,876	0.05%
2022/09/08	1	127.50	0	0.00	127.00	1	1,903	0.05%
2022/09/06	0	0.00	1	130.00	129.50	-1	1,931	-0.05%
2022/09/02	2	136.50	0	0.00	135.00	2	1,971	0.10%
2022/08/31	0	0.00	2	138.00	140.50	-2	1,988	-0.10%
2022/08/29	1	137.00	0	0.00	135.00	1	2,061	0.05%
2022/08/26	1	144.00	0	0.00	142.50	1	2,078	0.05%
2022/08/25	0	0.00	1	147.00	146.00	-1	2,107	-0.05%
2022/08/22	2	145.00	0	0.00	142.50	2	2,276	0.09%
2022/08/19	1.1	147.36	1	149.00	146.00	0.1	2,272	0.00%
2022/08/18	3	141.50	3	144.33	146.50	0	2,277	0.00%
2022/08/15	2	145.75	3	144.83	149.50	-1	2,261	-0.04%
2022/08/12	1	142.00	2	141.75	141.50	-1	2,226	-0.04%
2022/08/10	1	134.00	1	132.50	132.50	0	2,239	0.00%
2022/08/09	1	141.00	0	0.00	138.50	1	2,241	0.04%
2022/08/05	0	0.00	1	138.00	138.00	-1	2,282	-0.04%
2022/08/01	1	140.00	1	137.50	137.50	0	2,439	0.00%
2022/07/29	1	141.00	1	143.00	141.50	0	2,486	0.00%
2022/07/28	1	135.00	2	138.00	138.00	-1	2,573	-0.04%
2022/07/27	1	139.00	0	0.00	139.00	1	2,654	0.04%
2022/07/25	1	144.00	0	0.00	141.00	1	2,804	0.04%
2022/07/22	2	156.75	2	156.50	153.00	0	2,855	0.00%
2022/07/21	1	141.50	0.1	144.13	145.00	0.9	2,868	0.03%
2022/07/20	2	139.75	4	141.38	139.00	-2	2,903	-0.07%
2022/07/19	1	137.50	1	137.00	136.50	0	2,934	0.00%
2022/07/18	1.1	138.33	0	0.00	138.00	1.1	3,037	0.03%
2022/07/15	3	134.19	2	133.75	136.00	1	3,161	0.03%
2022/07/13	0	123.00	0	0.00	123.00	0	3,218	0.00%
2022/07/06	1	127.00	0	0.00	125.00	1	3,477	0.03%
2022/07/05	0	0.00	1	130.00	134.00	-1	3,527	-0.03%
2022/07/04	0	0.00	2	131.75	130.50	-2	3,546	-0.06%
2022/07/01	1	142.50	0	0.00	142.50	1	3,539	0.03%
2022/06/30	2	161.25	1	159.50	158.00	1	3,560	0.03%
2022/06/27	6	182.00	6	179.50	182.00	0	3,621	0.00%
2022/06/24	6	172.50	6	176.50	172.50	0	3,612	0.00%
2022/06/23	3	173.33	2	173.50	173.00	1	3,616	0.03%
2022/06/22	6	179.00	0	0.00	177.50	6	3,595	0.17%
2022/06/21	0	0.00	7	182.21	187.50	-7	3,589	-0.19%
2022/06/20	0	0.00	1.1	180.00	179.00	-1.1	3,580	-0.03%
2022/06/16	7	202.43	7.1	205.38	198.50	-0.1	3,518	0.00%
2022/06/15	2	204.28	0	0.00	200.50	2	3,508	0.06%
2022/06/14	1	197.50	1	206.00	206.50	0	3,502	0.00%
2022/06/13	6.1	205.86	0	0.00	205.50	6.1	3,474	0.17%
2022/06/10	0.1	215.00	0	0.00	221.00	0.1	3,455	0.00%
2022/06/09	5	217.50	5	218.00	217.50	0	3,443	0.00%
2022/06/08	6	219.75	5	222.50	218.50	1	3,448	0.03%
2022/06/07	5	221.00	5	222.00	221.00	0	3,425	0.00%
2022/06/06	0	0.00	1	218.50	222.50	-1	3,405	-0.03%
2022/06/02	5	221.00	6.4	222.31	217.00	-1.4	3,412	-0.04%
2022/06/01	5	222.50	6	225.50	222.50	-1	3,396	-0.03%
2022/05/31	5	218.50	5	221.50	217.50	0	3,324	0.00%
2022/05/30	1	212.50	7	208.36	212.00	-6	3,245	-0.18%
2022/05/27	0	0.00	1	202.00	201.00	-1	3,222	-0.03%
2022/05/26	11	200.91	5	206.00	197.00	6	3,223	0.19%
2022/05/25	5	204.50	5	204.50	204.50	0	3,244	0.00%
2022/05/24	5	205.50	0	0.00	203.50	5	3,278	0.15%
2022/05/23	0	0.00	6	208.83	210.50	-6	3,276	-0.18%
2022/05/20	2	209.75	1	210.50	206.50	1	3,256	0.03%
2022/05/19	0.1	210.00	0	0.00	211.50	0.1	3,248	0.00%
2022/05/18	6	208.67	5	211.00	206.50	1	3,249	0.03%
2022/05/17	2	207.00	7	207.36	212.00	-5	3,231	-0.15%
2022/05/16	6	210.33	1	209.00	206.00	5	3,210	0.16%
2022/05/13	6	214.83	7	214.64	215.00	-1	3,171	-0.03%
2022/05/12	5	215.00	6	218.17	210.50	-1	3,154	-0.03%
2022/05/11	3	216.83	3	217.50	213.00	0	3,102	0.00%
2022/05/10	5	218.00	5	211.50	218.00	0	3,046	0.00%
2022/05/06	2	215.25	0	0.00	214.50	2	2,954	0.07%
2022/05/05	7	224.36	6	227.08	225.00	1	2,910	0.03%
2022/05/04	2.3	212.56	7.4	212.69	220.00	-5.2	2,791	-0.18%
2022/05/03	2	203.50	2	205.75	210.00	0	2,690	0.00%
2022/04/29	5	203.00	6	206.25	202.50	-1	2,624	-0.04%
2022/04/28	2	198.75	2	200.25	201.00	0	2,508	0.00%
2022/04/26	0	0.00	1	195.00	195.00	-1	2,388	-0.04%
2022/04/25	1	204.50	0	0.00	199.00	1	2,345	0.04%
2022/04/22	5	217.10	3	220.83	215.50	2	2,295	0.09%
2022/04/21	0	0.00	1	216.50	216.00	-1	2,178	-0.05%
2022/04/20	1	207.50	1.1	208.93	205.00	-0.1	2,026	0.00%
2022/04/19	1	198.00	3	201.50	203.50	-2	1,946	-0.10%
2022/04/18	1	189.00	1	190.50	194.00	0	1,877	0.00%
2022/04/15	3	199.17	0	0.00	194.00	3	1,831	0.16%
2022/04/14	0	0.00	3	204.83	203.00	-3	1,787	-0.17%
2022/04/13	1	199.50	1	201.00	202.00	0	1,670	0.00%
2022/04/12	3	201.00	7	201.21	201.00	-4	1,570	-0.25%
2022/04/11	3	192.17	2	195.50	188.50	1	1,427	0.07%
2022/04/08	0	0.00	9	186.17	192.50	-9	1,328	-0.68%
2022/04/06	1	190.00	0	0.00	178.50	1	1,241	0.08%
2022/04/01	0	0.00	1	191.00	193.00	-1	1,176	-0.09%
2022/03/31	0	0.00	1	189.50	190.00	-1	1,118	-0.09%
2022/03/30	0	0.00	1	181.00	181.50	-1	1,095	-0.09%
2022/03/25	2.1	181.69	2	184.00	179.00	0.1	1,125	0.01%
2022/03/22	1	187.00	0	0.00	184.50	1	1,226	0.08%
2022/03/21	1	184.00	1	185.50	184.50	0	1,242	0.00%
2022/03/18	1	180.00	1	182.00	184.50	0	1,272	0.00%
2022/03/15	1	175.00	0	0.00	174.00	1	1,284	0.08%
2022/03/09	1	182.00	0	0.00	180.00	1	1,318	0.08%
2022/03/07	1	194.50	0	0.00	193.00	1	1,294	0.08%
2022/03/04	2	210.50	1	212.50	210.00	1	1,291	0.08%
2022/03/01	0	0.00	1	215.00	220.00	-1	1,365	-0.07%
2022/02/25	6	216.25	1	221.00	213.50	5	1,381	0.36%
2022/02/24	2.1	219.34	0	0.00	211.00	2.1	1,364	0.15%
2022/02/23	1	211.50	1	213.50	218.00	0	1,346	0.00%
2022/02/18	1	216.50	0	0.00	216.00	1	1,552	0.06%
2022/02/16	1	223.00	0	0.00	220.00	1	1,649	0.06%
2022/02/15	1	223.50	1	225.00	221.00	0	1,689	0.00%
2022/02/14	0	0.00	4	223.63	221.50	-4	1,696	-0.24%
2022/02/11	1	234.50	1	236.50	232.50	0	1,686	0.00%
2022/02/10	2	235.25	1	239.00	236.00	1	1,687	0.06%
2022/02/09	0	0.00	1	236.00	239.00	-1	1,689	-0.06%
2022/02/07	0	0.00	3	230.83	235.50	-3	1,701	-0.18%
2022/01/26	1	224.00	1	220.00	221.00	0	1,695	0.00%
2022/01/24	2	224.00	1.1	227.86	227.50	0.9	1,730	0.05%
2022/01/20	0	0.00	3	246.50	243.00	-3	1,846	-0.16%
2022/01/17	0	0.00	0	248.50	248.00	0	2,228	0.00%
2022/01/12	0	0.00	1.4	239.64	240.00	-1.4	2,317	-0.06%
2022/01/11	1	255.00	0	0.00	247.50	1	2,313	0.04%
2022/01/05	1	261.50	1	265.50	260.00	0	2,355	0.00%
2022/01/04	1	263.50	0	0.00	264.50	1	2,358	0.04%
2021/12/29	1	277.50	0	0.00	274.00	1	2,388	0.04%
2021/12/24	1	280.50	0	0.00	275.50	1	2,435	0.04%
2021/12/21	1	286.00	0.2	288.00	287.50	0.8	2,446	0.03%
2021/12/20	1	292.50	5	287.20	292.00	-4	2,434	-0.16%
2021/12/17	1	272.50	1	274.00	280.00	0	2,393	0.00%
2021/12/16	1	274.00	2	278.50	279.50	-1	2,467	-0.04%
2021/12/15	0	0.00	2	264.50	270.00	-2	2,444	-0.08%
2021/12/14	2	261.75	1	267.00	260.00	1	2,437	0.04%
2021/12/13	1	261.00	2	261.00	261.00	-1	2,424	-0.04%
2021/12/10	5	258.10	1	258.50	256.50	4	2,420	0.17%
2021/12/09	1	259.50	1	261.50	264.50	0	2,410	0.00%
2021/12/08	2	257.25	1	260.50	256.50	1	2,402	0.04%
2021/12/07	0.1	255.00	0	0.00	256.00	0.1	2,416	0.00%
2021/12/06	1	263.50	0	0.00	260.00	1	2,397	0.04%
2021/12/03	2	274.50	2	277.25	272.50	0	2,375	0.00%
2021/12/02	0.1	273.00	0	0.00	270.00	0.1	2,377	0.00%
2021/12/01	0.1	278.50	0	0.00	277.50	0.1	2,397	0.00%
2021/11/29	7	279.79	0.4	279.00	279.00	6.6	2,383	0.28%
2021/11/26	1.1	286.00	0.1	292.00	284.00	1	2,361	0.04%
2021/11/23	0	0.00	0.1	316.50	309.50	-0.1	2,274	0.00%
2021/11/18	1	334.00	0	0.00	328.00	1	2,230	0.04%
2021/11/17	3.2	333.69	3	335.50	335.00	0.2	2,174	0.01%
2021/11/16	0	0.00	4.1	332.11	335.50	-4.1	2,052	-0.20%
2021/11/15	2	305.00	2	305.50	305.00	0	1,998	0.00%
2021/11/12	2	293.75	2	301.75	300.00	0	1,987	0.00%
2021/11/11	1	292.00	1	287.50	294.50	0	1,949	0.00%
2021/11/05	1	293.00	1	295.50	295.50	0	2,009	0.00%
2021/11/01	0	0.00	2	290.00	300.50	-2	2,108	-0.09%
2021/10/29	3	288.67	0	0.00	288.00	3	2,099	0.14%
2021/10/28	3	319.67	4	322.13	320.00	-1	2,062	-0.05%
2021/10/27	6	324.42	3	328.50	327.50	3	1,993	0.15%
2021/10/26	2	301.25	3	303.17	306.50	-1	1,835	-0.05%
2021/10/25	3	268.67	2	275.00	279.00	1	1,762	0.06%
2021/10/22	5	246.80	7	245.86	254.00	-2	1,638	-0.12%
2021/10/21	1	228.00	1	229.50	231.00	0	1,597	0.00%
2021/10/20	1	232.00	1	233.50	224.50	0	1,609	0.00%
2021/10/19	1	234.50	1	236.00	233.00	0	1,618	0.00%
2021/10/15	2	226.50	0	0.00	226.50	2	1,644	0.12%
2021/10/14	1	225.50	4	228.88	231.00	-3	1,633	-0.18%
2021/10/13	1	215.50	0	0.00	216.50	1	1,608	0.06%
2021/10/12	1	225.50	1	226.50	224.50	0	1,626	0.00%
2021/10/07	0	0.00	1	217.50	217.00	-1	1,645	-0.06%
2021/10/06	2	215.00	2	216.50	212.00	0	1,668	0.00%
2021/10/05	1	217.00	1	219.00	219.50	0	1,642	0.00%
2021/10/04	1	212.01	0	0.00	209.50	1	1,632	0.06%
2021/10/01	1	220.50	1	230.00	220.00	0	1,636	0.00%
2021/09/30	5	238.70	4	237.25	236.50	1	1,656	0.06%
2021/09/29	1	248.00	0	0.00	245.50	1	1,653	0.06%
2021/09/27	1	252.50	2	247.50	249.00	-1	1,663	-0.06%
2021/09/24	2	251.75	0	0.00	249.00	2	1,659	0.12%
2021/09/23	3.1	269.87	2	268.50	257.00	1.1	1,663	0.07%
2021/09/17	1	403.00	2	400.00	392.50	-1	1,605	-0.06%
2021/09/16	1	403.50	1	406.50	396.50	0	1,622	0.00%
2021/09/15	0	0.00	2	393.00	394.50	-2	1,614	-0.12%
2021/09/13	0.1	393.50	0	0.00	393.00	0.1	1,632	0.00%
2021/09/08	1	379.00	1	382.50	378.00	0	1,615	0.00%
2021/08/17	2	376.00	0	0.00	356.00	2	1,785	0.11%
2021/08/16	0	0.00	7	366.66	371.50	-7	1,801	-0.39%
2021/08/13	6	384.00	0	0.00	384.00	6	1,810	0.33%
2021/08/10	1	363.00	0	0.00	360.00	1	1,875	0.05%
2021/08/04	2	400.50	2	396.00	411.00	0	2,009	0.00%
2021/08/03	0.1	404.50	0	0.00	400.50	0.1	2,055	0.00%
2021/08/02	0.1	415.00	0	0.00	408.00	0.1	2,077	0.00%
2021/07/30	0	408.00	0	0.00	400.00	0	2,115	0.00%
2021/07/29	2	417.00	0	0.00	409.00	2	2,140	0.09%
2021/07/27	1	437.08	0	0.00	425.50	1	2,275	0.04%
2021/07/22	0	429.50	0	0.00	424.00	0	2,310	0.00%
2021/07/21	0	0.00	1	432.00	420.00	-1	2,327	-0.04%
2021/07/20	1	440.99	0	0.00	427.50	1	2,339	0.04%
2021/07/16	1	448.50	0	0.00	447.00	1	2,392	0.04%
2021/07/15	0.1	461.75	1	460.00	454.00	-0.9	2,390	-0.04%
2021/07/13	1	469.00	0	0.00	468.00	1	2,450	0.04%
2021/07/06	1	484.05	0	0.00	470.00	1	2,674	0.04%
2021/06/30	0	486.50	0	0.00	484.50	0	2,934	0.00%
2021/06/29	0	503.00	0	0.00	494.50	0	2,987	0.00%
2021/06/25	0	0.00	1	530.00	520.00	-1	3,173	-0.03%
2021/06/24	1	512.00	0	0.00	510.00	1	3,276	0.03%
2021/06/23	1	521.00	1	519.00	523.00	0	3,402	0.00%
2021/06/17	0	0.00	1	520.00	522.00	-1	3,427	-0.03%
2021/06/16	1	508.00	0	0.00	508.00	1	3,458	0.03%
2021/06/09	1	541.00	0	0.00	533.00	1	3,900	0.03%
2021/06/04	0	0.00	20	513.00	511.00	-20	3,998	-0.50%
2021/06/03	30	517.33	10	519.00	522.00	20	4,051	0.49%
2021/06/02	0	0.00	1	504.00	501.00	-1	4,087	-0.02%
2021/05/31	1	526.00	0	0.00	518.00	1	4,212	0.02%
2021/05/28	0	0.00	2	515.00	507.00	-2	4,254	-0.05%
2021/05/18	2	467.25	2	464.50	464.00	0	4,521	0.00%
2021/05/17	0	0.00	1	443.50	447.50	-1	4,612	-0.02%
2021/05/13	4	424.50	4	429.13	429.50	0	4,665	0.00%
2021/05/12	5	411.10	7.5	414.00	432.50	-2.5	4,702	-0.05%
2021/05/11	1	420.50	11	435.55	415.50	-10	4,693	-0.21%
2021/05/10	12	457.96	2	457.50	452.00	10	4,716	0.21%
2021/05/07	2	479.00	17	448.32	473.00	-15	4,773	-0.31%
2021/05/06	15	443.00	0.3	435.00	443.00	14.7	4,813	0.30%
2021/05/05	1	432.00	1.2	431.27	428.00	-0.2	4,883	0.00%
2021/05/04	2	443.75	1	441.00	441.00	1	4,974	0.02%
2021/05/03	1	490.01	0	0.00	490.00	1	4,978	0.02%
2021/04/29	1	551.00	0	0.00	544.00	1	5,153	0.02%
2021/04/28	1	554.00	0	0.00	543.00	1	5,333	0.02%
2021/04/27	0	555.00	0	0.00	557.00	0	5,506	0.00%
2021/04/26	0	0.00	2	549.00	551.00	-2	5,597	-0.04%
2021/04/23	1	545.00	0	0.00	551.00	1	5,666	0.02%
2021/04/22	0	548.00	0	0.00	527.00	0	5,748	0.00%
2021/04/21	2	545.50	1	543.00	545.00	1	5,771	0.02%
2021/04/20	0	549.00	0	0.00	550.00	0	5,881	0.00%
2021/04/19	0	554.00	0	0.00	541.00	0	6,030	0.00%
2021/04/16	1	563.00	0	0.00	563.00	1	6,091	0.02%
2021/04/15	1.1	555.91	1	561.00	572.00	0.1	6,186	0.00%
2021/04/14	1	557.00	1	566.00	543.00	0	6,225	0.00%
2021/04/13	0.1	584.00	1	590.00	580.00	-1	6,244	-0.02%
2021/04/12	7	599.86	4	597.75	586.00	3	6,314	0.05%
2021/04/09	2	619.00	2	615.50	618.00	0	6,388	0.00%
2021/04/08	3	652.33	27	657.78	649.00	-24	6,441	-0.37%
2021/04/07	21	665.76	19	650.95	667.00	2	6,581	0.03%
2021/04/06	12	633.58	12	646.83	633.00	0	6,600	0.00%
2021/04/01	14	634.07	15	645.53	634.00	-1	6,651	-0.02%
2021/03/31	9	633.67	11	631.00	634.00	-2	6,721	-0.03%
2021/03/30	28	631.89	28	627.25	631.00	0	6,718	0.00%
2021/03/29	28	615.43	4	629.00	612.00	24	6,609	0.36%
2021/03/26	0	0.00	6	620.00	631.00	-6	6,586	-0.09%
2021/03/19	2	586.00	1	588.00	588.00	1	7,414	0.01%
2021/03/18	2	597.00	1	615.00	596.00	1	7,444	0.01%
2021/03/17	13	621.15	27	626.30	600.00	-14	7,527	-0.19%
2021/03/16	24	615.29	5	608.40	616.00	19	7,477	0.25%
2021/03/15	5	595.40	5	591.21	590.00	0	7,511	0.00%
2021/03/12	3	581.00	2	595.00	575.00	1	7,502	0.01%
2021/03/11	3	579.00	16	562.25	588.00	-13	7,514	-0.17%
2021/03/10	15	549.73	27	550.96	548.00	-12	7,620	-0.16%
2021/03/09	27	542.26	2	534.00	542.00	25	7,646	0.33%
2021/03/08	1	567.00	1	578.00	551.00	0	7,627	0.00%
2021/03/04	3	580.00	1	587.00	572.00	2	7,704	0.03%
2021/03/03	0	0.00	1	593.00	599.00	-1	7,688	-0.01%
2021/03/02	2	575.50	0	0.00	571.00	2	7,701	0.03%
2021/02/26	1	573.00	15	561.40	583.00	-14	7,765	-0.18%
2021/02/25	15	571.67	4	590.75	567.00	11	7,883	0.14%
2021/02/24	3	582.64	8	572.00	568.00	-5	7,983	-0.06%
2021/02/23	1	576.00	13	581.31	576.00	-12	8,157	-0.15%
2021/02/22	32	594.59	12	594.00	592.00	20	8,195	0.24%
2021/02/19	1	591.00	1	591.00	591.00	0	8,290	0.00%
2021/02/18	1	598.00	24	603.75	605.00	-23	8,465	-0.27%
2021/02/17	26	604.35	2	613.00	603.00	24	8,687	0.28%
2021/02/05	0	0.00	3	585.67	587.00	-3	8,753	-0.03%
2021/02/04	1	573.99	2	573.00	565.00	-1	8,799	-0.01%
2021/02/03	2	584.99	0	0.00	573.00	2	8,869	0.02%
2021/02/02	1	572.00	29	570.69	577.00	-28	8,968	-0.31%
2021/02/01	34	548.85	5	550.00	548.00	29	9,061	0.32%
2021/01/29	2	569.00	4	574.50	563.00	-2	9,238	-0.02%
2021/01/28	1	573.00	0	0.00	567.00	1	9,304	0.01%
2021/01/27	8	593.74	36	591.94	590.00	-28	9,283	-0.30%
2021/01/26	19	582.21	21	606.53	576.00	-2	9,232	-0.02%
2021/01/25	18	619.11	13	610.85	620.00	5	9,126	0.05%
2021/01/22	25	613.85	5	612.60	613.00	20	9,070	0.22%
2021/01/21	9	590.46	6	582.17	602.00	3	8,913	0.03%
2021/01/20	1	537.00	0	0.00	553.00	1	8,703	0.01%
2021/01/19	0	0.00	1	514.00	546.00	-1	8,536	-0.01%
2021/01/18	4	498.00	1	493.00	496.50	3	8,475	0.04%
2021/01/15	2	510.00	4	515.50	515.00	-2	8,411	-0.02%
2021/01/14	2	500.00	0	0.00	503.00	2	8,328	0.02%
2021/01/13	4	493.00	3	504.33	505.00	1	8,292	0.01%
2021/01/12	4	493.75	2	496.50	484.00	2	8,181	0.02%
2021/01/11	0	0.00	23	466.41	475.50	-23	8,011	-0.29%
2021/01/08	6	437.25	35	439.36	432.50	-29	7,995	-0.36%
2021/01/07	7	431.00	13	432.42	435.50	-6	7,889	-0.08%
2021/01/06	31	416.35	11.3	412.09	414.50	19.8	7,810	0.25%
2021/01/05	22	417.95	20.2	414.45	423.50	1.9	7,744	0.02%
2021/01/04	34	407.13	34.3	406.88	405.50	-0.3	7,697	0.00%
2020/12/31	32	393.84	6	394.08	394.50	26	7,683	0.34%
2020/12/30	6	385.58	10	386.60	400.00	-4	7,642	-0.05%
2020/12/29	2	378.25	2	381.25	374.00	0	7,524	0.00%
2020/12/28	1	371.50	1	373.00	368.50	0	7,464	0.00%
2020/12/25	7	362.36	6	367.08	375.00	1	7,439	0.01%
2020/12/24	3	362.83	3	360.17	358.00	0	7,412	0.00%
2020/12/23	2	354.00	2	356.00	359.00	0	7,444	0.00%
2020/12/22	3	362.00	3	363.67	351.00	0	7,486	0.00%
2020/12/21	6	363.42	46	366.24	360.50	-40	7,431	-0.54%
2020/12/18	60	373.96	17	374.41	370.00	43	7,383	0.58%
2020/12/17	17	384.62	17	387.15	389.00	0	7,246	0.00%
2020/12/16	4	359.00	9	361.72	371.50	-5	6,897	-0.07%
2020/12/15	0	0.00	1	343.00	338.00	-1	6,839	-0.01%
2020/12/11	5	336.90	9	339.83	334.00	-4	6,915	-0.06%
2020/12/10	10	334.75	8	335.00	335.00	2	6,985	0.03%
2020/12/09	3.1	324.15	4	327.75	328.00	-0.9	6,993	-0.01%
2020/12/08	1	306.00	31	310.44	316.00	-30	6,883	-0.44%
2020/12/07	7	311.50	3	309.17	312.50	4	6,868	0.06%
2020/12/04	34.2	307.56	8	308.44	306.00	26.2	6,846	0.38%
2020/12/03	5	331.00	2	330.25	327.50	3	6,735	0.04%
2020/12/02	1	341.00	0	0.00	337.50	1	6,751	0.01%
2020/12/01	1	331.00	2	337.25	339.50	-1	6,781	-0.01%
2020/11/30	5.2	339.87	4	343.75	335.00	1.2	6,723	0.02%
2020/11/27	2	337.00	18	338.50	337.50	-16	6,685	-0.24%
2020/11/26	23.1	341.31	3	341.83	340.50	20.1	6,691	0.30%
2020/11/25	7.1	344.92	4	344.88	347.00	3.1	6,636	0.05%
2020/11/24	7	344.36	10	346.85	349.50	-3	6,538	-0.05%
2020/11/23	7.1	347.91	5	346.00	337.00	2.1	6,419	0.03%
2020/11/20	7	341.93	8	342.25	352.00	-1	6,298	-0.02%
2020/11/19	2.1	325.98	2	327.25	329.50	0.1	6,204	0.00%
2020/11/18	3	319.00	5.1	322.75	330.00	-2.1	6,264	-0.03%
2020/11/17	2	324.75	5	321.50	322.00	-3	6,358	-0.05%
2020/11/16	11	310.64	8	313.06	315.00	3	6,459	0.05%
2020/11/13	9	290.78	9	293.83	299.00	0	6,414	0.00%
2020/11/12	2	286.50	4	288.50	288.00	-2	6,321	-0.03%
2020/11/11	22	284.07	21	282.19	282.00	1	6,283	0.02%
2020/11/10	4	284.13	2	283.50	280.00	2	6,215	0.03%
2020/11/09	3	281.00	4.1	280.83	284.00	-1.1	6,097	-0.02%
2020/11/06	5	265.50	5.2	271.48	268.50	-0.2	5,985	0.00%
2020/11/05	3	253.00	3	252.17	255.50	0	5,842	0.00%
2020/11/04	1	245.00	2	244.00	247.00	-1	5,748	-0.02%
2020/11/03	3	239.33	53	236.81	239.50	-50	5,794	-0.86%
2020/11/02	52	235.00	6	239.75	235.00	46	5,941	0.77%
2020/10/30	3	238.33	2	237.50	237.50	1	6,128	0.02%
2020/10/29	3	231.50	5	234.30	237.00	-2	6,269	-0.03%
2020/10/28	4	231.13	0	0.00	230.50	4	6,437	0.06%
2020/10/27	2	230.25	2	233.50	236.50	0	6,642	0.00%
2020/10/26	3	237.33	2	235.00	234.00	1	6,809	0.01%
2020/10/23	1	243.00	2	246.00	242.50	-1	6,927	-0.01%
2020/10/22	3	243.00	32	243.61	244.50	-29	7,076	-0.41%
2020/10/21	3	247.00	17	247.12	244.50	-14	7,185	-0.19%
2020/10/20	25	246.80	1	247.00	247.00	24	7,459	0.32%
2020/10/19	1	244.00	22	245.27	244.50	-21	7,489	-0.28%
2020/10/16	35	243.29	46	247.18	242.00	-11	7,498	-0.15%
2020/10/15	42	242.96	2	242.25	243.00	40	7,480	0.53%
2020/10/14	9	247.33	7	247.43	246.50	2	7,482	0.03%
2020/10/13	1	243.00	5	248.30	249.00	-4	7,487	-0.05%
2020/10/12	14	247.25	42	247.85	243.00	-28	7,476	-0.37%
2020/10/08	35	248.13	1	252.00	248.00	34	7,449	0.46%
2020/10/07	2	246.75	3	250.00	251.50	-1	7,374	-0.01%
2020/10/06	2	246.25	2	247.50	245.00	0	7,317	0.00%
2020/09/29	1	235.00	2	234.50	231.00	-1	7,757	-0.01%
2020/09/28	1	227.50	1	235.00	231.00	0	8,027	0.00%
2020/09/23	2	240.50	2	242.50	242.50	0	8,374	0.00%
2020/09/18	1	244.50	151	243.14	244.50	-150	9,023	-1.66%	大賣/鉅額交易
2020/09/17	51	240.50	0	0.00	238.00	51	9,154	0.56%
2020/09/16	52	240.31	2	241.50	239.50	50	9,118	0.55%
2020/09/15	1	243.00	2	242.25	236.00	-1	9,038	-0.01%
2020/09/14	2	229.75	8	233.69	235.00	-6	8,837	-0.07%
2020/09/11	1	212.50	1	212.00	214.00	0	8,691	0.00%
2020/09/09	2	211.25	2	213.50	215.50	0	8,761	0.00%
2020/09/08	0	0.00	3	218.00	217.00	-3	8,737	-0.03%
2020/09/07	1	224.50	22	222.89	218.00	-21	8,715	-0.24%
2020/09/04	4	216.13	23	216.22	216.00	-19	8,708	-0.22%
2020/09/03	0	0.00	44.2	223.25	222.00	-44.2	8,735	-0.51%
2020/09/02	20	225.00	9	220.00	220.50	11	8,741	0.13%
2020/09/01	31	219.34	2	223.75	224.50	29	8,791	0.33%
2020/08/31	0.2	223.00	0	0.00	221.00	0.2	8,804	0.00%
2020/08/28	2	219.75	1	219.50	221.00	1	9,023	0.01%
2020/08/27	1	220.50	4	225.75	218.50	-3	9,124	-0.03%
2020/08/26	1.1	226.36	1	227.50	224.00	0.1	9,205	0.00%
2020/08/25	10	227.75	1	230.00	229.50	9	9,430	0.10%
2020/08/24	1	216.50	1	215.00	224.50	0	9,405	0.00%
2020/08/21	7	216.93	7	216.21	212.50	0	9,276	0.00%
2020/08/20	9	222.00	8	221.44	219.50	1	9,082	0.01%
2020/08/19	11	231.41	5	230.80	220.50	6	8,801	0.07%
2020/08/18	33.1	247.69	40	248.20	245.00	-6.9	8,605	-0.08%
2020/08/17	34	271.26	35	279.61	272.00	-1	8,593	-0.01%
2020/08/14	34	276.12	0	0.00	277.00	34	8,529	0.40%
2020/08/13	1	267.00	4	268.50	262.50	-3	8,487	-0.04%
2020/08/12	7	267.93	5	269.10	266.50	2	8,506	0.02%
2020/08/11	1	279.00	2	278.50	274.00	-1	8,561	-0.01%
2020/08/10	1	276.00	1	279.50	274.00	0	8,494	0.00%
2020/08/07	4.1	277.35	3	273.67	276.50	1.1	8,456	0.01%
2020/08/06	26	291.60	2	288.50	284.00	24	8,357	0.29%
2020/08/05	7	286.00	20	283.88	291.50	-13	8,185	-0.16%
2020/08/04	0	0.00	2	278.00	276.50	-2	8,013	-0.02%
2020/08/03	3	272.17	47	272.49	275.00	-44	7,884	-0.56%
2020/07/31	46	267.22	1	263.50	269.00	45	7,743	0.58%
2020/07/30	1	246.50	3	254.83	259.50	-2	7,606	-0.03%
2020/07/29	0	0.00	6	248.67	253.00	-6	7,596	-0.08%
2020/07/28	77	253.02	15	247.60	242.50	62	7,513	0.83%
2020/07/27	27	270.65	10	277.55	269.00	17	7,502	0.23%
2020/07/24	7	274.36	40	279.90	270.50	-33	7,413	-0.45%
2020/07/23	27	263.39	1	261.00	265.00	26	7,232	0.36%
2020/07/22	1	256.50	1	264.00	257.00	0	7,403	0.00%
2020/07/21	0	0.00	2	250.00	259.00	-2	7,415	-0.03%
2020/07/20	0	0.00	10	238.00	245.00	-10	7,418	-0.13%
2020/07/17	0	0.00	20	231.00	231.50	-20	7,492	-0.27%
2020/07/15	0	0.00	1	239.00	223.00	-1	7,574	-0.01%
2020/07/14	1	235.50	5	239.30	233.00	-4	7,657	-0.05%
2020/07/13	0	0.00	1	241.00	245.00	-1	7,705	-0.01%
2020/07/09	3	256.50	5	259.10	254.00	-2	8,076	-0.02%
2020/07/08	7	249.07	4	251.50	251.50	3	7,886	0.04%
2020/07/07	9	232.39	204	230.40	244.00	-195	7,625	-2.56%	大賣/鉅額交易
2020/07/06	235	219.69	7	219.36	222.00	228	7,361	3.10%	大買/鉅額交易
2020/07/03	6	201.08	28	201.14	202.00	-22	7,190	-0.31%
2020/07/02	26	194.50	3	196.17	196.00	23	7,212	0.32%
2020/07/01	2	189.50	62.1	192.00	194.50	-60.1	7,246	-0.83%
2020/06/30	2	185.75	13	185.12	188.50	-11	7,197	-0.15%
2020/06/29	51	181.35	6	179.75	176.50	45	7,072	0.64%
2020/06/24	25	178.92	10	176.90	181.00	15	6,792	0.22%
2020/06/23	3	171.17	3	172.50	169.00	0	6,587	0.00%
2020/06/22	4	173.88	21	176.38	172.50	-17	6,599	-0.26%
2020/06/19	2	170.50	1	172.00	172.00	1	6,557	0.02%
2020/06/18	3	171.00	1	172.00	172.00	2	6,553	0.03%
2020/06/17	4	171.63	0	0.00	169.50	4	6,567	0.06%
2020/06/16	0	0.00	1	173.00	174.50	-1	6,565	-0.02%
2020/06/15	1	165.50	1	166.50	163.00	0	6,556	0.00%
2020/06/12	9	166.06	3	166.83	167.00	6	6,602	0.09%
2020/06/11	2	168.25	4	169.25	170.50	-2	6,653	-0.03%
2020/06/10	17	169.47	5	169.60	169.50	12	6,646	0.18%
2020/06/09	1	174.50	1	176.00	175.00	0	6,602	0.00%
2020/06/08	4	179.75	6	175.17	173.50	-2	6,653	-0.03%
2020/06/05	2	177.75	0.2	178.50	178.50	1.8	6,593	0.03%
2020/06/04	11	180.36	4	177.25	175.00	7	6,594	0.11%
2020/06/03	1	173.00	12	177.92	174.00	-11	6,450	-0.17%
2020/06/02	16	173.50	6	170.92	173.00	10	6,421	0.16%
2020/06/01	14	164.50	13	167.12	172.50	1	6,343	0.02%
2020/05/29	0	0.00	2	152.50	157.00	-2	6,114	-0.03%
2020/05/28	0	0.00	2	146.00	143.50	-2	6,273	-0.03%
2020/05/26	0	0.00	1	146.50	145.00	-1	6,383	-0.02%
2020/05/25	3	146.50	4	146.13	147.00	-1	6,389	-0.02%
2020/05/22	4	143.38	0	0.00	144.00	4	6,390	0.06%
2020/05/21	1	150.50	12	152.00	151.00	-11	6,338	-0.17%
2020/05/20	0	0.00	2.1	149.86	150.00	-2.1	6,376	-0.03%
2020/05/19	13	152.58	3	150.33	153.00	10	6,363	0.16%
2020/05/18	5	153.40	6	152.08	148.50	-1	6,303	-0.02%
2020/05/15	1	162.50	1	164.00	165.00	0	6,208	0.00%
2020/05/13	1	169.50	1	171.50	173.00	0	6,266	0.00%
2020/05/12	3	174.33	3	173.50	173.00	0	6,368	0.00%
2020/05/11	1	174.50	2	174.00	175.50	-1	6,455	-0.02%
2020/05/08	2	171.25	1	173.00	170.00	1	6,434	0.02%
2020/05/07	3	169.83	1	170.00	170.00	2	6,440	0.03%
2020/05/06	3	169.17	5	169.00	166.00	-2	6,410	-0.03%
2020/05/05	5	176.50	2	171.00	172.00	3	6,396	0.05%
2020/05/04	1	174.50	1	176.50	179.50	0	6,416	0.00%
2020/04/30	1	180.00	4	179.75	180.00	-3	6,426	-0.05%
2020/04/29	9	175.89	8	176.69	176.00	1	6,318	0.02%
2020/04/28	8	175.13	8	178.25	176.00	0	6,351	0.00%
2020/04/27	1	176.50	3	178.00	175.00	-2	6,309	-0.03%
2020/04/24	1	163.00	2	164.25	164.00	-1	6,117	-0.02%
2020/04/23	1	164.00	1	163.50	163.00	0	6,108	0.00%
2020/04/22	1	162.00	2	161.75	164.50	-1	6,084	-0.02%
2020/04/21	1	164.00	0	0.00	160.00	1	6,021	0.02%
2020/04/17	8	161.25	10	162.25	159.00	-2	5,993	-0.03%
2020/04/16	1	158.00	4	160.38	162.00	-3	5,936	-0.05%
2020/04/15	7	159.64	5	159.50	160.00	2	5,895	0.03%
2020/04/14	10	151.25	18	153.19	158.00	-8	5,813	-0.14%
2020/04/13	6	145.67	1	142.00	144.00	5	5,679	0.09%
2020/04/10	10	143.00	10	144.50	144.50	0	5,718	0.00%
2020/04/09	6	145.50	3	147.33	139.00	3	6,011	0.05%
2020/04/08	7	142.93	8	143.13	144.00	-1	6,113	-0.02%
2020/04/07	8	145.75	4	142.63	143.00	4	6,076	0.07%
2020/04/06	7	131.86	6	132.67	138.00	1	5,947	0.02%
2020/04/01	4	125.50	4	127.75	129.50	0	5,847	0.00%
2020/03/31	7	122.79	7	119.50	120.00	0	5,678	0.00%
2020/03/27	5	118.70	9	122.11	113.50	-4	5,746	-0.07%
2020/03/26	6	122.00	0	0.00	119.00	6	5,747	0.10%
2020/03/25	0	0.00	1	119.50	119.00	-1	5,790	-0.02%
2020/03/23	0	0.00	2	101.00	99.50	-2	5,938	-0.03%
2020/03/20	1	98.80	3	100.50	101.50	-2	5,973	-0.03%
2020/03/19	6	94.95	2	92.70	92.70	4	5,961	0.07%
2020/03/17	4	115.88	2	110.00	110.50	2	6,182	0.03%
2020/03/16	0	0.00	5	122.00	122.00	-5	6,165	-0.08%
2020/03/13	24	131.71	21	129.50	135.50	3	6,150	0.05%
2020/03/12	1	152.00	1	152.50	143.50	0	6,170	0.00%
2020/03/11	2	165.00	2	161.00	159.00	0	6,187	0.00%
2020/03/10	5	162.30	2	158.00	165.00	3	6,247	0.05%
2020/03/09	9	167.72	19	159.50	159.50	-10	6,259	-0.16%
2020/03/06	0	0.00	4	170.50	170.00	-4	6,241	-0.06%
2020/03/03	8	168.00	10	174.55	166.00	-2	6,736	-0.03%
2020/03/02	5	160.50	1	162.50	164.50	4	6,578	0.06%
2020/02/27	0	0.00	1	165.50	158.00	-1	6,752	-0.01%
2020/02/26	7	164.64	1	165.00	163.00	6	6,747	0.09%
2020/02/25	2	162.00	1	164.00	165.50	1	6,771	0.01%
2020/02/24	0	0.00	2	161.25	161.00	-2	6,844	-0.03%
2020/02/21	2	168.75	1	168.50	167.00	1	6,902	0.01%
2020/02/20	1	166.00	0	0.00	166.00	1	7,059	0.01%
2020/02/19	2	164.00	2	163.75	164.50	0	7,156	0.00%
2020/02/17	1	165.50	5	168.90	165.50	-4	7,366	-0.05%
2020/02/14	1	165.50	0	0.00	167.50	1	7,344	0.01%
2020/02/13	1	168.00	2	166.50	165.00	-1	7,372	-0.01%
2020/02/12	1	165.00	16	160.25	163.50	-15	7,302	-0.21%
2020/02/11	17	159.88	2	157.75	158.50	15	7,279	0.21%
2020/02/10	0	156.50	8	157.63	155.00	-8	7,333	-0.11%
2020/02/06	4	154.88	2	156.50	157.50	2	7,462	0.03%
2020/02/05	5	158.70	3	156.50	150.50	2	7,509	0.03%
2020/02/03	3	138.83	1	144.00	142.00	2	7,360	0.03%
2020/01/31	4	151.63	1	148.50	152.00	3	7,429	0.04%
2020/01/30	1	162.50	4	162.13	157.00	-3	7,492	-0.04%
2020/01/20	3	174.50	1	174.00	174.00	2	7,478	0.03%
2020/01/17	1	172.00	0	0.00	173.00	1	7,533	0.01%
2020/01/16	1	172.00	1	173.00	173.00	0	7,533	0.00%
2020/01/15	1	170.00	2	172.50	168.00	-1	7,589	-0.01%
2020/01/14	5	172.70	6	173.00	173.00	-1	7,573	-0.01%
2020/01/13	2	166.75	1	167.00	168.00	1	7,504	0.01%
2020/01/10	2	165.00	3	165.33	165.00	-1	7,478	-0.01%
2020/01/09	5	168.00	0	0.00	166.00	5	7,435	0.07%
2020/01/08	2.2	168.36	1	168.00	165.00	1.2	7,405	0.02%
2020/01/07	5	178.10	5	178.40	174.00	0	7,349	0.00%
2020/01/06	10	183.75	4	182.50	183.00	6	7,255	0.08%
2020/01/03	14	192.46	17	190.94	183.00	-3	7,205	-0.04%
2020/01/02	9	182.50	115	183.03	187.00	-106	6,824	-1.55%	大賣/鉅額交易
2019/12/31	5	169.50	6	169.83	170.00	-1	6,625	-0.02%
2019/12/30	12	167.63	8	165.75	166.00	4	6,895	0.06%
2019/12/27	1	175.50	2	174.00	170.00	-1	7,034	-0.01%
2019/12/26	4	172.38	1	173.00	173.00	3	7,057	0.04%
2019/12/25	8	169.63	11	168.77	170.50	-3	7,032	-0.04%
2019/12/24	12	168.58	10	166.00	164.50	2	6,951	0.03%
2019/12/23	12	167.00	6	166.83	168.00	6	6,961	0.09%
2019/12/20	3	167.67	5	168.40	166.00	-2	6,984	-0.03%
2019/12/19	2	173.75	2	171.00	171.00	0	6,986	0.00%
2019/12/18	10	179.55	9	178.39	176.00	1	7,036	0.01%
2019/12/17	1	175.00	2	177.00	177.00	-1	7,126	-0.01%
2019/12/16	1	173.00	3	172.33	173.00	-2	7,242	-0.03%
2019/12/13	26	174.29	23	174.35	171.50	3	7,241	0.04%
2019/12/12	8	167.94	14	168.71	166.50	-6	6,971	-0.09%
2019/12/11	19	168.18	10	168.00	168.00	9	6,977	0.13%
2019/12/10	4	166.88	12	166.00	166.50	-8	7,071	-0.11%
2019/12/09	2	165.00	2	167.50	165.00	0	7,062	0.00%
2019/12/06	61	170.84	0	0.00	171.00	61	7,043	0.87%
2019/12/05	10	170.15	30	170.53	168.00	-20	7,006	-0.29%
2019/12/04	25	169.06	17	165.94	169.00	8	6,981	0.11%
2019/12/03	13	169.65	16	169.78	168.00	-3	6,950	-0.04%
2019/12/02	21	169.86	24	167.65	170.00	-3	6,877	-0.04%
2019/11/29	75	170.40	33	174.89	168.00	42	6,681	0.63%
2019/11/28	41	179.83	15	183.70	175.00	26	6,426	0.40%
2019/11/27	13	192.38	7	193.50	190.50	6	6,170	0.10%
2019/11/26	5	196.60	4	200.00	196.00	1	6,068	0.02%
2019/11/25	1	187.50	1	182.50	186.50	0	5,835	0.00%
2019/11/22	2	182.75	4	181.75	181.00	-2	5,752	-0.03%
2019/11/21	3	184.50	1	187.00	187.00	2	5,691	0.04%
2019/11/20	3	188.33	6	185.00	182.50	-3	5,576	-0.05%
2019/11/19	18	188.22	15	189.13	186.50	3	5,493	0.05%
2019/11/18	4	202.75	4	198.88	199.50	0	5,502	0.00%
2019/11/15	9	207.83	7	214.36	199.50	2	5,492	0.04%
2019/11/14	0	0.00	1	221.00	221.50	-1	5,380	-0.02%
2019/11/13	3	218.50	4	216.00	218.50	-1	5,420	-0.02%
2019/11/12	5	215.70	5	216.50	212.50	0	5,493	0.00%
2019/11/11	6	214.17	2	213.00	217.00	4	5,713	0.07%
2019/11/08	3	218.67	3	219.17	216.00	0	5,956	0.00%
2019/11/07	7	216.07	7	215.36	213.50	0	6,039	0.00%
2019/11/06	3	218.33	5	222.60	218.00	-2	6,129	-0.03%
2019/11/05	5	228.20	4	231.50	228.00	1	6,093	0.02%
2019/11/04	7	231.50	5	229.20	230.00	2	6,193	0.03%
2019/10/31	1	240.50	1	244.50	240.00	0	6,196	0.00%
2019/10/30	2	241.00	3	243.00	246.00	-1	6,181	-0.02%
2019/10/29	6	228.08	8	226.69	229.50	-2	6,191	-0.03%
2019/10/28	0.1	243.50	0	0.00	244.50	0.1	6,253	0.00%
2019/10/25	1	243.00	2	247.25	240.00	-1	6,286	-0.02%
2019/10/23	4	244.88	2	241.00	243.50	2	6,443	0.03%
2019/10/22	1	244.50	2	248.00	250.00	-1	6,503	-0.02%
2019/10/21	0	0.00	1	237.00	239.00	-1	6,622	-0.02%
2019/10/18	2	231.00	1	229.00	230.50	1	6,798	0.01%
2019/10/14	2	214.50	0	0.00	233.00	2	7,496	0.03%
2019/10/09	0	0.00	1	212.00	212.00	-1	7,503	-0.01%
2019/10/07	1	193.00	0	0.00	190.50	1	7,778	0.01%
2019/10/04	2	200.00	2	196.00	196.00	0	7,785	0.00%
2019/10/03	8	174.88	13.3	177.81	188.00	-5.3	7,474	-0.07%
2019/10/02	6	166.67	7	167.07	171.00	-1	7,276	-0.01%
2019/10/01	2	162.25	2	165.00	165.00	0	7,244	0.00%
2019/09/27	4	163.63	4	166.88	162.00	0	7,287	0.00%
2019/09/26	3	166.33	4	167.25	167.00	-1	7,234	-0.01%
2019/09/25	3	166.83	3	167.17	166.50	0	7,219	0.00%
2019/09/24	6	164.33	3	163.83	163.50	3	7,228	0.04%
2019/09/23	3	169.67	3	170.33	173.00	0	7,211	0.00%
2019/09/20	5	164.80	13	167.77	170.50	-8	7,196	-0.11%
2019/09/19	9	155.33	17	155.47	155.00	-8	7,073	-0.11%
2019/09/18	1	148.50	4	149.00	147.50	-3	6,922	-0.04%
2019/09/17	7	146.29	1	145.00	145.00	6	7,012	0.09%
2019/09/16	4	149.00	4	150.50	151.00	0	7,121	0.00%
2019/09/12	3	152.17	7.1	152.17	149.00	-4.1	7,271	-0.06%
2019/09/11	5	143.80	5	142.90	142.00	0	7,196	0.00%
2019/09/10	5	148.60	5	147.00	146.00	0	7,223	0.00%
2019/09/09	7	144.57	113	141.59	146.50	-106	7,222	-1.47%	大賣/鉅額交易
2019/09/06	10	148.60	1	147.00	144.00	9	7,222	0.12%
2019/09/05	6	153.50	6	154.50	152.00	0	7,165	0.00%
2019/09/04	5	157.60	4	156.25	159.00	1	7,199	0.01%
2019/09/03	5	153.30	0	0.00	153.00	5	7,426	0.07%
2019/08/28	3	146.50	0	0.00	145.50	3	7,845	0.04%
2019/08/27	1	143.50	0	0.00	142.00	1	7,940	0.01%
2019/08/26	1	142.00	1	140.00	142.00	0	8,038	0.00%
2019/08/23	1	144.00	2	145.00	143.00	-1	8,135	-0.01%
2019/08/22	3	150.67	3	148.67	148.00	0	8,197	0.00%
2019/08/21	18	153.81	19	152.68	153.00	-1	8,267	-0.01%
2019/08/20	4	145.13	3	146.17	149.00	1	8,219	0.01%
2019/08/19	1	143.00	5	145.30	142.50	-4	8,325	-0.05%
2019/08/16	6	141.75	4	141.63	140.00	2	8,318	0.02%
2019/08/15	3	142.83	2	145.25	139.00	1	8,327	0.01%
2019/08/14	12	145.54	9	144.33	143.00	3	8,221	0.04%
2019/08/13	6	140.00	13	141.54	143.00	-7	7,972	-0.09%
2019/08/12	3	136.50	3	135.00	133.00	0	7,755	0.00%
2019/08/08	4	130.50	4	129.63	134.00	0	7,642	0.00%
2019/08/07	3	124.33	3	122.00	122.00	0	7,491	0.00%
2019/08/06	8	120.25	7	115.43	124.50	1	7,437	0.01%
2019/08/05	2	121.50	4	119.13	116.50	-2	7,297	-0.03%
2019/08/02	0	0.00	2	122.50	124.00	-2	7,348	-0.03%
2019/08/01	2	123.00	2	123.00	120.00	0	7,487	0.00%
2019/07/31	2	124.00	2	121.00	124.00	0	7,640	0.00%
2019/07/30	1	130.00	3	123.67	119.00	-2	7,597	-0.03%
2019/07/26	6	124.92	11	124.91	124.00	-5	7,357	-0.07%
2019/07/25	7	123.29	6	123.08	122.50	1	7,208	0.01%
2019/07/24	15	121.97	15	123.23	120.50	0	7,096	0.00%
2019/07/23	12	121.08	10	125.50	121.00	2	6,960	0.03%
2019/07/22	1	128.00	1	125.00	130.00	0	6,866	0.00%
2019/07/19	41	123.40	43	121.76	123.50	-2	6,717	-0.03%
2019/07/18	41	110.87	17	116.35	117.50	24	6,365	0.38%
2019/07/17	1	103.50	1	104.50	107.00	0	6,266	0.00%
2019/07/15	5	101.00	4	101.50	101.50	1	6,309	0.02%
2019/07/12	11	100.91	13.8	99.79	100.00	-2.8	6,281	-0.04%
2019/07/11	12	95.73	12	99.13	100.00	0	6,086	0.00%
2019/07/10	4	90.40	5	89.06	91.20	-1	5,968	-0.02%
2019/07/09	7.2	90.07	7	89.80	89.10	0.2	5,927	0.00%
2019/07/08	1	90.70	0	0.00	90.20	1	5,913	0.02%
2019/07/04	8	91.70	8	91.09	92.30	0	5,847	0.00%
2019/07/03	0	0.00	7	88.16	87.90	-7	5,750	-0.12%
2019/07/02	2	90.90	3	91.60	88.80	-1	5,715	-0.02%
2019/07/01	2	88.85	1	88.70	90.00	1	5,678	0.02%
2019/06/28	6	90.48	3	91.20	88.90	3	5,596	0.05%
2019/06/27	2	90.05	2	90.90	89.80	0	5,517	0.00%
2019/06/26	9	87.71	15	88.18	91.00	-6	5,425	-0.11%
2019/06/24	7	86.23	8	87.15	85.70	-1	5,251	-0.02%
2019/06/21	23	85.38	13	88.15	85.00	10	5,098	0.20%
2019/06/20	10	81.35	14.7	83.87	86.90	-4.7	4,933	-0.10%
2019/06/19	7	78.46	16	78.24	79.00	-9	4,745	-0.19%
2019/06/18	3	76.50	1	77.40	77.70	2	4,646	0.04%
2019/06/17	0	0.00	10	74.50	76.50	-10	4,566	-0.22%
2019/06/12	3	72.03	7.1	72.91	74.00	-4.1	4,391	-0.09%
2019/06/11	8	73.39	8.5	74.39	71.20	-0.5	4,285	-0.01%
2019/06/10	12	71.60	2	72.50	73.20	10	4,028	0.25%
2019/06/06	2	69.80	0	0.00	70.60	2	3,963	0.05%
2019/06/05	28	72.36	28	70.84	72.50	0	3,889	0.00%
2019/06/04	10	71.03	7	71.49	72.90	3	3,747	0.08%
2019/06/03	7	69.69	6	70.00	69.00	1	3,561	0.03%
2019/05/31	6	68.65	5	69.02	69.00	1	3,469	0.03%
2019/05/30	1	65.80	2	67.15	67.80	-1	3,376	-0.03%
2019/05/29	0	0.00	5	64.20	64.20	-5	3,272	-0.15%
2019/05/28	14	67.34	13	66.77	66.40	1	3,204	0.03%
2019/05/27	1	67.10	3	67.90	66.70	-2	3,121	-0.06%
2019/05/24	1	64.00	11	67.16	68.50	-10	2,945	-0.34%
2019/05/23	4	61.90	4	63.15	62.30	0	2,717	0.00%
2019/05/22	1	58.50	3	61.53	62.60	-2	2,638	-0.08%
2019/05/21	5	56.90	3	57.47	58.20	2	2,541	0.08%
2019/05/20	1	55.60	0	0.00	56.40	1	2,516	0.04%
2019/05/17	6	56.13	11	57.86	54.50	-5	2,475	-0.20%
2019/05/10	22	63.14	14	61.79	60.70	8	2,200	0.36%
2019/05/09	20	64.11	44	63.03	62.30	-24	2,061	-1.16%
2019/05/08	15	63.00	7	63.50	63.80	8	1,821	0.44%
2019/05/07	80	57.09	51	57.90	59.20	29	1,615	1.80%
2019/05/06	1	55.00	4	54.93	55.30	-3	1,533	-0.20%
2019/05/03	1	54.50	0	0.00	56.80	1	1,572	0.06%
2019/05/02	1	55.90	0	0.00	56.00	1	1,635	0.06%
2019/04/29	5	54.50	1	54.10	54.10	4	1,783	0.22%
2019/04/26	23	56.85	15	56.77	57.50	8	1,812	0.44%
2019/04/25	4	59.50	0	0.00	58.60	4	1,756	0.23%
2019/04/24	7	61.01	0	0.00	60.40	7	1,712	0.41%
2019/04/23	4	59.48	3	59.03	59.80	1	1,625	0.06%
2019/04/22	13	58.45	1	57.70	58.40	12	1,521	0.79%
2019/04/19	1	55.70	0	0.00	55.90	1	1,365	0.07%
2019/04/18	0	0.00	15	53.19	51.90	-15	1,334	-1.12%
2019/04/16	5	51.40	1	51.80	51.70	4	1,320	0.30%
2019/04/12	1	48.80	0	0.00	49.30	1	1,308	0.08%
2019/04/09	0	0.00	2	50.70	50.40	-2	1,279	-0.16%
2019/04/08	3	50.80	1	50.70	50.60	2	1,276	0.16%
2019/04/03	5	50.84	0	0.00	50.30	5	1,273	0.39%
2019/03/29	0	0.00	1	51.40	50.60	-1	1,233	-0.08%
2019/03/27	0	0.00	1	49.40	50.20	-1	1,221	-0.08%
2019/03/25	1	48.90	0	0.00	48.80	1	1,224	0.08%
2019/03/22	0	0.00	1	51.60	50.40	-1	1,223	-0.08%
2019/03/20	1	49.05	0	0.00	48.70	1	1,212	0.08%
2019/03/06	1	49.00	0	0.00	48.40	1	1,505	0.07%
2019/03/05	0	0.00	1	50.90	49.80	-1	1,528	-0.07%
2019/02/27	1	50.30	0	0.00	50.80	1	1,586	0.06%
2019/02/21	1	53.10	1	52.40	52.10	0	1,560	0.00%
2019/02/19	0	0.00	10	51.60	51.20	-10	1,527	-0.65%
2019/02/13	20	51.00	0	0.00	50.80	20	1,513	1.32%
2019/02/12	7	52.39	0	0.00	52.50	7	1,508	0.46%
2019/01/30	0	0.00	1	51.00	50.70	-1	1,534	-0.07%
2019/01/29	10	51.60	0	0.00	51.20	10	1,625	0.62%
2019/01/25	2	55.30	0	0.00	54.50	2	1,758	0.11%
2019/01/24	0	0.00	5.1	54.91	54.40	-5.1	1,756	-0.29%
2019/01/23	5	54.12	14	53.59	55.20	-9	1,690	-0.53%
2019/01/22	1	52.60	2	53.85	52.20	-1	1,583	-0.06%
2019/01/18	12	50.42	11	51.72	51.10	1	1,411	0.07%
2019/01/16	0	0.00	1	49.50	48.50	-1	1,353	-0.07%
2019/01/15	1	48.30	0	0.00	48.30	1	1,366	0.07%
2019/01/14	1	48.00	17	47.38	47.55	-16	1,378	-1.16%
2019/01/09	0	0.00	7	50.14	50.20	-7	1,333	-0.52%
2018/12/27	0	0.00	1	47.20	46.80	-1	1,359	-0.07%
2018/12/22	0.1	45.35	0	0.00	45.25	0.1	1,360	0.01%
2018/12/18	0.2	47.20	0	0.00	46.95	0.2	1,358	0.02%
2018/12/17	3.2	47.27	0	0.00	47.45	3.2	1,356	0.23%
2018/12/14	1	46.70	0	0.00	46.80	1	1,359	0.07%
2018/12/13	0	0.00	2	48.70	47.60	-2	1,359	-0.15%
2018/12/12	0	0.00	1	47.60	48.30	-1	1,358	-0.07%
2018/12/11	0	0.00	1	46.50	46.90	-1	1,353	-0.07%
2018/12/10	1	44.80	0	0.00	45.05	1	1,346	0.07%
2018/12/07	2	47.90	0	0.00	47.55	2	1,334	0.15%
2018/12/06	6	47.47	0	0.00	46.60	6	1,320	0.45%
2018/12/05	3	50.40	0	0.00	50.40	3	1,287	0.23%
2018/12/04	1	53.30	0	0.00	53.20	1	1,264	0.08%
2018/12/03	2	54.50	2	55.45	55.40	0	1,243	0.00%
2018/11/30	2	50.80	3	52.50	52.50	-1	1,140	-0.09%
2018/11/29	0	0.00	2	49.35	47.80	-2	1,082	-0.18%
2018/11/28	0	0.00	3	47.83	48.10	-3	1,041	-0.29%
2018/11/27	1	46.50	0	0.00	46.00	1	1,003	0.10%
2018/11/26	2	45.15	0	0.00	47.30	2	971	0.21%
2018/11/22	1	44.10	1	43.60	43.05	0	929	0.00%
2018/11/20	0	0.00	1	42.60	42.65	-1	907	-0.11%
2018/11/14	0	0.00	1	43.80	42.60	-1	905	-0.11%
2018/11/13	1	43.55	0	0.00	43.40	1	904	0.11%
2018/11/08	2	45.00	2	42.50	42.15	0	914	0.00%
2018/11/07	2	43.78	0	0.00	44.20	2	894	0.22%
2018/11/06	7	46.38	4	44.39	43.60	3	884	0.34%
2018/11/05	10	46.65	15	46.19	48.40	-5	789	-0.63%
2018/11/02	5	43.87	1	44.00	44.30	4	684	0.58%
2018/10/30	0	0.00	1	34.95	34.65	-1	618	-0.16%
2018/10/26	1	34.15	0	0.00	34.15	1	626	0.16%
2018/10/24	1	38.10	1	39.00	37.90	0	619	0.00%
2018/10/22	0	0.00	1	39.10	39.80	-1	597	-0.17%
2018/10/18	1	37.30	0	0.00	37.30	1	586	0.17%
2018/10/11	0	0.00	1	34.20	34.20	-1	617	-0.16%
2018/10/09	2	38.10	1	39.40	37.95	1	617	0.16%
2018/10/08	1	37.30	0	0.00	37.00	1	617	0.16%
2018/10/05	1	39.10	0	0.00	39.30	1	605	0.17%
2018/10/02	1	46.00	0	0.00	45.20	1	634	0.16%
2018/10/01	0	0.00	2	46.00	46.00	-2	651	-0.31%
2018/09/27	1	45.90	0	0.00	45.40	1	700	0.14%
2018/09/25	0	0.00	2	47.45	47.50	-2	730	-0.27%
2018/09/21	1	46.85	0	0.00	46.85	1	739	0.14%
2018/09/20	4	47.78	1	47.10	47.05	3	743	0.40%
2018/09/19	1	49.15	1	48.85	48.85	0	745	0.00%
2018/09/18	1	49.60	0	0.00	49.65	1	754	0.13%
2018/09/14	0	0.00	1	53.40	53.80	-1	762	-0.13%
2018/09/11	0	0.00	1	52.70	52.70	-1	827	-0.12%
2018/09/10	4	51.50	1	52.00	50.60	3	846	0.35%
2018/09/07	3	53.23	1	52.50	53.00	2	908	0.22%
2018/09/06	0	0.00	2	54.50	54.20	-2	960	-0.21%
2018/08/24	1	52.20	0	0.00	52.50	1	1,136	0.09%
2018/08/16	0	0.00	4	58.50	57.70	-4	1,143	-0.35%
2018/08/15	0	0.00	2	63.10	60.10	-2	1,125	-0.18%
2018/08/09	4	65.10	0	0.00	64.80	4	1,097	0.36%
2018/08/08	0	0.00	1	64.90	64.10	-1	1,086	-0.09%
2018/07/25	0	0.00	1	62.80	62.80	-1	1,052	-0.09%
2018/07/23	1	60.60	0	0.00	60.30	1	1,045	0.10%
2018/07/20	2	62.05	0	0.00	62.00	2	1,045	0.19%
2018/07/19	5	61.00	2	62.80	61.00	3	1,035	0.29%
2018/07/17	1	64.40	0	0.00	64.50	1	999	0.10%
2018/07/16	1	65.60	0	0.00	65.60	1	980	0.10%
2018/07/12	0	0.00	1	66.30	66.60	-1	956	-0.10%
2018/07/11	3	65.07	0	0.00	64.40	3	949	0.32%
2018/07/06	18	65.81	2	66.10	65.90	16	914	1.75%
2018/07/04	1	72.10	0	0.00	71.80	1	865	0.12%
2018/06/29	0	0.00	3	78.77	78.20	-3	884	-0.34%
2018/06/27	6	82.43	1	82.40	82.20	5	884	0.57%
2018/06/26	0	0.00	1	77.60	79.30	-1	879	-0.11%
2018/06/22	2	86.10	0	0.00	83.00	2	859	0.23%
2018/06/21	2	90.80	0	0.00	87.50	2	847	0.24%
2018/06/20	3	90.60	0	0.00	90.00	3	835	0.36%
2018/06/19	0	0.00	1	90.00	90.00	-1	812	-0.12%
2018/06/14	1	88.20	2	87.65	86.90	-1	730	-0.14%
2018/06/13	3	84.90	2	86.00	88.00	1	674	0.15%
2018/06/12	3	80.23	3	79.30	81.20	0	593	0.00%
2018/06/08	0	0.00	2	73.50	73.00	-2	520	-0.38%
2018/06/06	2	73.00	0	0.00	73.00	2	512	0.39%
2018/05/11	1	67.80	0	0.00	67.30	1	538	0.19%
2018/04/25	0	0.00	11	68.04	68.50	-11	651	-1.69%
2018/04/18	3	71.20	0	0.00	71.20	3	834	0.36%
2018/04/11	0	77.50	0	0.00	77.00	0	871	0.00%
2018/04/09	0	0.00	1	77.20	77.10	-1	895	-0.11%
2018/04/02	10	80.57	5	82.84	80.60	5	891	0.56%
2018/03/26	1	72.10	3	72.50	71.00	-2	867	-0.23%
2018/03/23	0	0.00	1	72.60	72.60	-1	883	-0.11%
2018/03/13	2	81.20	2	81.80	82.00	0	872	0.00%
2018/03/12	0	82.00	0	0.00	81.00	0	886	0.00%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/03/07	0	82.80	0	0.00	81.80	0	900	0.00%
2018/02/08	0	0.00	1	79.20	79.00	-1	1,100	-0.09%
2018/02/07	1	81.80	0	0.00	80.00	1	1,130	0.09%
2018/02/06	2	77.60	0	0.00	78.50	2	1,189	0.17%
2018/02/05	2	82.50	2	81.90	86.20	0	1,197	0.00%
2018/01/22	0	0.00	1	89.10	89.50	-1	1,560	-0.06%
2018/01/19	0	0.00	1	90.10	90.50	-1	1,564	-0.06%
2018/01/18	1	89.20	0	0.00	89.20	1	1,592	0.06%
2018/01/17	3	88.50	0	0.00	88.30	3	1,578	0.19%
2018/01/15	4	88.58	3	87.80	88.00	1	1,561	0.06%
2018/01/12	0	0.00	2	87.40	89.10	-2	1,566	-0.13%
2018/01/10	0	0.00	1	80.20	80.40	-1	1,606	-0.06%
2018/01/09	2	85.90	0	0.00	85.80	2	1,591	0.13%
2018/01/04	5	90.10	1	90.00	90.10	4	1,618	0.25%
2018/01/03	1	88.30	0	0.00	91.30	1	1,622	0.06%