立積 (4968)-第一金-新竹券商分點個股進出

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
172.5
漲跌
▲7.5
漲幅
+4.55%
成交量
2,854張
產業
上市半導體類股
753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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	173.67	3.3	174.48	172.50	-0.3	5,262	0.00%
2024/04/24	0.2	168.00	0	0.00	168.50	0.2	5,244	0.00%
2024/04/23	0	0.00	1	164.00	163.50	-1	5,269	-0.02%
2024/04/18	1	174.00	1	179.98	175.50	0	5,266	0.00%
2024/04/17	0.1	174.50	0	174.00	173.00	0.1	5,252	0.00%
2024/04/16	7.1	175.62	5	174.00	173.50	2.1	5,240	0.04%
2024/04/12	0	0.00	3.3	188.70	187.00	-3.3	5,289	-0.06%
2024/04/10	6	191.33	4.1	193.24	192.00	1.9	5,358	0.04%
2024/04/09	5	184.60	5	183.80	185.00	0	5,387	0.00%
2024/04/08	3.4	195.15	1	185.50	186.50	2.4	5,378	0.04%
2024/04/03	3	203.83	2	205.50	205.00	1	5,298	0.02%
2024/04/01	3	213.50	4	213.25	211.00	-1	5,467	-0.02%
2024/03/29	2	204.00	1	206.00	205.50	1	5,474	0.02%
2024/03/28	1.2	205.46	0	0.00	204.50	1.2	5,518	0.02%
2024/03/27	1	219.50	1	214.00	214.00	0	5,602	0.00%
2024/03/26	1.1	216.45	0	0.00	216.00	1.1	5,849	0.02%
2024/03/25	1	228.00	1	230.00	222.00	0	6,005	0.00%
2024/03/22	2	222.75	2	222.25	225.00	0	6,016	0.00%
2024/03/21	1	218.50	2	216.25	219.00	-1	6,006	-0.02%
2024/03/20	2.1	218.43	4	218.25	215.50	-1.9	6,018	-0.03%
2024/03/19	3.5	224.36	0	0.00	223.00	3.5	5,994	0.06%
2024/03/18	2	227.50	2	228.00	230.00	0	5,978	0.00%
2024/03/15	2	229.00	2	226.00	223.00	0	6,030	0.00%
2024/03/14	0.1	220.50	1	225.50	222.50	-0.9	6,039	-0.01%
2024/03/13	1.1	230.73	0	228.67	229.00	1.1	6,024	0.02%
2024/03/12	3	229.36	4	232.75	235.50	-1	5,997	-0.02%
2024/03/11	0	0.00	10.2	223.52	223.00	-10.2	5,931	-0.17%
2024/03/08	13	237.93	5	230.50	224.50	8	5,921	0.14%
2024/03/07	10	238.35	7.1	236.25	235.00	2.9	5,807	0.05%
2024/03/06	1.7	233.40	8.6	234.64	234.00	-6.9	5,830	-0.12%
2024/03/05	5.2	225.90	7	222.50	227.00	-1.8	5,712	-0.03%
2024/03/04	29.6	228.92	5	231.10	223.50	24.6	5,662	0.43%
2024/03/01	39	232.06	47.1	240.54	248.00	-8.1	5,407	-0.15%
2024/02/29	8.1	223.88	3	225.83	225.50	5.1	5,275	0.10%
2024/02/27	2	217.00	0	0.00	221.00	2	5,326	0.04%
2024/02/26	1	218.00	0	220.50	222.00	1	5,391	0.02%
2024/02/23	15	225.63	12	223.88	223.50	3	5,379	0.06%
2024/02/22	53	235.25	57	227.12	226.00	-4	5,334	-0.08%
2024/02/21	36	226.93	33.5	228.71	230.00	2.5	5,268	0.05%
2024/02/20	22.2	219.42	25.5	220.01	222.00	-3.3	5,102	-0.06%
2024/02/19	17.9	224.23	12	221.33	222.00	5.8	4,983	0.12%
2024/02/16	5	212.40	7	216.13	218.00	-2	4,747	-0.04%
2024/02/15	1	193.50	6.3	190.71	198.50	-5.3	4,587	-0.12%
2024/02/05	17.3	184.88	3	180.50	180.50	14.3	4,454	0.32%
2024/02/02	2	186.50	24.1	186.60	188.00	-22.1	4,347	-0.51%
2024/02/01	11.1	177.89	16.2	175.44	176.00	-5.1	4,161	-0.12%
2024/01/31	6.2	177.52	7.4	177.70	179.00	-1.2	4,108	-0.03%
2024/01/30	19.2	169.90	7	171.14	171.00	12.2	4,033	0.30%
2024/01/29	25.2	182.12	26	183.87	175.50	-0.8	3,982	-0.02%
2024/01/26	4	175.75	154.5	173.03	176.00	-150.5	3,783	-3.98%	大賣/鉅額交易
2024/01/25	1.2	168.21	10	172.50	168.50	-8.8	3,656	-0.24%
2024/01/24	2.3	173.46	42	175.01	171.50	-39.7	3,664	-1.08%
2024/01/23	2	173.50	1	174.00	173.00	1	3,649	0.03%
2024/01/22	6	167.09	6.3	170.40	172.00	-0.3	3,623	-0.01%
2024/01/19	1	159.50	0	0.00	161.00	1	3,609	0.03%
2024/01/17	1.1	162.00	0	0.00	163.50	1.1	3,621	0.03%
2024/01/16	0.1	167.00	2	166.00	166.50	-1.9	3,605	-0.05%
2024/01/15	3	167.67	3	168.67	169.00	0	3,611	0.00%
2024/01/12	1	166.51	0	0.00	164.50	1	3,603	0.03%
2024/01/11	2.1	165.83	0	0.00	168.00	2.1	3,607	0.06%
2024/01/09	3	167.00	0.1	169.00	165.50	2.9	3,618	0.08%
2024/01/08	2	170.00	5	170.60	168.50	-3	3,635	-0.08%
2024/01/05	3	166.00	0	0.00	166.00	3	3,610	0.08%
2024/01/04	4.1	165.26	1	165.50	164.00	3.1	3,627	0.09%
2024/01/03	14	175.68	2	180.75	171.00	12	3,602	0.33%
2024/01/02	1	185.00	5	182.00	182.00	-4	3,536	-0.11%
2023/12/29	2	186.00	1	184.00	184.00	1	3,510	0.03%
2023/12/28	9	188.44	9	186.50	186.00	0	3,481	0.00%
2023/12/27	13	187.58	6.1	186.60	190.00	7	3,454	0.20%
2023/12/26	0	189.67	2	191.00	191.00	-2	3,299	-0.06%
2023/12/25	3.1	190.81	3.6	189.98	189.00	-0.5	3,261	-0.02%
2023/12/22	80	189.03	37	189.05	189.00	43	3,204	1.34%
2023/12/21	6	183.25	6.4	182.94	187.00	-0.4	3,084	-0.01%
2023/12/20	1	178.50	9	177.78	180.00	-8	2,826	-0.28%
2023/12/19	2.2	167.73	2	169.25	164.00	0.2	2,678	0.01%
2023/12/18	4	168.25	0	0.00	168.50	4	2,651	0.15%
2023/12/15	2	171.25	6.1	173.00	172.00	-4.1	2,633	-0.16%
2023/12/14	2	170.50	2	171.50	170.00	0	2,593	0.00%
2023/12/13	1	169.50	1	171.00	168.50	0	2,560	0.00%
2023/12/12	6	170.83	4	173.00	168.00	2	2,549	0.08%
2023/12/11	1	169.00	1	172.00	168.50	0	2,474	0.00%
2023/12/08	1	170.50	2	169.25	169.00	-1	2,438	-0.04%
2023/12/07	3	168.17	1	170.00	166.00	2	2,409	0.08%
2023/12/06	75	171.72	4	169.88	169.50	71	2,376	2.99%
2023/12/05	1.1	169.18	0	0.00	169.50	1.1	2,351	0.05%
2023/12/04	3	173.33	6	173.67	172.00	-3	2,310	-0.13%
2023/12/01	3	167.33	2	169.75	167.50	1	2,252	0.04%
2023/11/30	21	163.02	1	165.00	162.50	20	2,142	0.93%
2023/11/29	2	165.00	5.2	166.88	167.00	-3.2	2,094	-0.15%
2023/11/28	12.1	158.01	14.2	159.99	165.00	-2.1	2,040	-0.10%
2023/11/27	5	159.80	4.1	157.02	157.50	0.9	1,943	0.05%
2023/11/24	6.4	157.27	75	158.90	159.50	-68.6	1,876	-3.66%
2023/11/21	3	146.00	3	145.00	145.00	0	1,605	0.00%
2023/11/20	127	140.78	1.1	143.55	142.50	125.9	1,567	8.03%	大買/鉅額交易
2023/11/17	0	0.00	1	137.00	137.50	-1	1,504	-0.07%
2023/11/16	1	134.50	0.5	134.50	134.50	0.5	1,492	0.03%
2023/11/14	1	135.00	0	0.00	135.00	1	1,485	0.07%
2023/11/13	2	137.00	2	135.00	134.00	0	1,499	0.00%
2023/11/10	0	0.00	0.3	131.67	132.00	-0.3	1,467	-0.02%
2023/11/09	1	134.00	0.1	133.00	133.00	0.9	1,475	0.06%
2023/11/08	0	0.00	2	135.75	135.00	-2	1,480	-0.14%
2023/11/07	4	132.13	3.4	132.56	132.00	0.6	1,480	0.04%
2023/11/06	6.4	127.16	6	128.08	128.00	0.4	1,461	0.03%
2023/10/26	1	122.00	0	0.00	121.00	1	1,480	0.07%
2023/10/20	1	129.50	0.2	127.00	129.50	0.8	1,602	0.05%
2023/10/19	1	129.50	0	0.00	129.50	1	1,631	0.06%
2023/10/18	2.1	132.98	2	132.50	131.00	0.1	1,654	0.01%
2023/10/13	0.1	137.50	0	0.00	137.50	0.1	1,718	0.01%
2023/10/12	0.2	142.75	0	0.00	142.00	0.2	1,719	0.01%
2023/10/11	1	141.00	0	0.00	135.00	1	1,726	0.06%
2023/10/06	0.1	143.50	0	0.00	145.50	0.1	1,766	0.01%
2023/10/05	1.2	147.50	1.2	148.63	147.00	0	1,867	0.00%
2023/10/03	0	0.00	0.2	149.50	146.50	-0.2	2,201	-0.01%
2023/09/27	0.1	142.00	4	142.00	142.00	-3.9	2,613	-0.15%
2023/09/12	0.1	154.50	0	0.00	153.50	0.1	3,163	0.00%
2023/09/08	1	163.00	1	161.00	162.00	0	3,342	0.00%
2023/09/07	0	0.00	0.1	160.00	160.00	-0.1	3,545	0.00%
2023/09/06	1	160.00	0	0.00	160.50	1	3,892	0.03%
2023/09/05	1	160.50	2.1	160.98	161.50	-1.1	4,053	-0.03%
2023/09/04	0	0.00	0.1	156.50	157.00	-0.1	4,157	0.00%
2023/08/30	0.1	152.00	0	0.00	151.00	0.1	4,327	0.00%
2023/08/24	0.1	144.50	0	0.00	144.50	0.1	4,842	0.00%
2023/08/23	0	0.00	24	146.50	145.00	-24	4,912	-0.49%
2023/08/22	0.2	148.25	0	0.00	147.00	0.2	5,011	0.00%
2023/08/21	0.2	148.25	1	147.50	147.50	-0.8	5,048	-0.02%
2023/08/17	0	0.00	0.1	152.00	151.00	-0.1	5,153	0.00%
2023/08/16	0	0.00	1	148.00	148.50	-1	5,175	-0.02%
2023/08/15	0.1	147.50	0	0.00	147.50	0.1	5,244	0.00%
2023/08/14	0.1	147.00	0	0.00	147.50	0.1	5,382	0.00%
2023/08/11	0.2	152.25	1	154.00	152.00	-0.8	5,447	-0.01%
2023/08/10	0	0.00	0.1	159.00	155.00	-0.1	5,494	0.00%
2023/08/09	3	159.83	2	159.00	159.50	1	5,560	0.02%
2023/08/08	3	163.50	2	165.75	162.50	1	5,626	0.02%
2023/08/07	0	0.00	1	165.00	162.50	-1	5,738	-0.02%
2023/08/02	25	161.86	15	157.70	157.50	10	6,067	0.16%
2023/08/01	0.1	160.00	0	0.00	158.50	0.1	6,146	0.00%
2023/07/31	1	161.50	0	0.00	161.00	1	6,335	0.02%
2023/07/28	2.1	161.26	0	0.00	166.50	2.1	6,543	0.03%
2023/07/27	28	162.50	0	0.00	164.00	28	6,932	0.40%
2023/07/26	2.2	159.01	9	159.22	157.00	-6.8	7,101	-0.10%
2023/07/25	0.1	165.00	0	0.00	165.00	0.1	7,402	0.00%
2023/07/24	0.2	164.50	1	162.50	163.00	-0.8	7,605	-0.01%
2023/07/21	1.1	167.45	9	164.89	167.50	-7.9	7,798	-0.10%
2023/07/20	3.1	169.98	0	0.00	169.50	3.1	8,084	0.04%
2023/07/19	3.1	170.00	1	170.00	171.50	2.1	8,296	0.03%
2023/07/18	5.4	174.45	15	172.73	172.00	-9.6	8,703	-0.11%
2023/07/17	21	177.69	1	177.00	176.50	20	8,842	0.23%
2023/07/14	8.2	177.14	1	177.00	177.00	7.2	8,947	0.08%
2023/07/13	1.7	180.12	3	183.83	178.50	-1.3	9,155	-0.01%
2023/07/12	1.5	189.87	7	190.64	182.50	-5.5	9,582	-0.06%
2023/07/11	6	191.75	3.1	192.39	192.00	2.9	9,750	0.03%
2023/07/10	12.1	185.47	14	187.32	186.00	-1.9	9,716	-0.02%
2023/07/07	20	181.53	1	179.00	181.00	19	9,930	0.19%
2023/07/06	1	184.00	1	185.00	186.00	0	10,098	0.00%
2023/07/05	8	184.19	15	184.60	182.00	-7	10,435	-0.07%
2023/07/04	0	0.00	3	178.00	178.00	-3	10,587	-0.03%
2023/07/03	3	177.33	21	177.38	175.00	-18	10,700	-0.17%
2023/06/30	1	172.00	0	0.00	177.00	1	10,678	0.01%
2023/06/29	6	172.58	3	173.67	172.00	3	10,648	0.03%
2023/06/28	0	0.00	10	171.75	170.50	-10	10,581	-0.09%
2023/06/27	1	172.50	1	178.50	171.50	0	10,597	0.00%
2023/06/26	0	0.00	1	174.50	174.50	-1	10,547	-0.01%
2023/06/21	1.2	177.08	25	174.00	175.00	-23.8	10,541	-0.23%
2023/06/20	8	177.13	1	176.50	176.00	7	10,498	0.07%
2023/06/19	9	180.61	6	178.75	181.00	3	10,452	0.03%
2023/06/16	2	186.00	4.2	184.60	184.00	-2.2	10,375	-0.02%
2023/06/15	2	185.50	2	185.50	184.50	0	10,331	0.00%
2023/06/14	11	184.50	3	183.50	186.50	8	10,236	0.08%
2023/06/13	9	187.56	4	184.50	183.00	5	10,153	0.05%
2023/06/12	8	190.81	10	194.60	191.00	-2	9,945	-0.02%
2023/06/09	28	180.05	22.1	180.88	180.50	5.9	9,598	0.06%
2023/06/08	3	172.33	1	175.99	175.50	2	9,416	0.02%
2023/06/07	0	0.00	3.3	168.68	171.00	-3.3	9,315	-0.04%
2023/06/06	5.1	165.80	0	0.00	164.50	5.1	9,266	0.06%
2023/06/05	14.3	171.82	14	170.50	170.50	0.3	9,210	0.00%
2023/06/02	19.1	178.27	116	180.50	174.00	-96.9	9,240	-1.05%	大賣/
2023/06/01	99.3	174.21	1	177.00	178.00	98.3	9,102	1.08%
2023/05/31	0.7	174.00	0	0.00	174.00	0.7	9,047	0.01%
2023/05/30	1	176.50	14	176.00	174.50	-13	8,946	-0.15%
2023/05/29	0	0.00	21	166.90	170.00	-21	8,829	-0.24%
2023/05/26	21.2	164.89	6	170.08	161.00	15.2	8,912	0.17%
2023/05/25	10	167.60	72	167.89	167.00	-62	8,939	-0.69%
2023/05/24	12	168.50	6.1	170.49	168.00	5.9	8,972	0.07%
2023/05/23	28	170.46	22.1	171.76	169.00	5.9	9,168	0.06%
2023/05/22	0	0.00	226.4	170.50	171.50	-226.4	9,301	-2.43%	大賣/鉅額交易
2023/05/19	12	169.33	0	0.00	169.00	12	9,282	0.13%
2023/05/18	11.2	173.36	21.1	172.46	172.00	-9.9	9,219	-0.11%
2023/05/17	20.5	162.80	21	162.69	166.50	-0.5	9,089	-0.01%
2023/05/16	4.3	163.66	3.4	163.29	160.50	1	9,026	0.01%
2023/05/15	3.7	166.09	0	0.00	163.00	3.7	8,991	0.04%
2023/05/12	22	168.18	23	169.61	172.00	-1	8,994	-0.01%
2023/05/11	9	170.78	4	171.13	168.50	5	9,073	0.06%
2023/05/10	34.3	174.93	8	174.94	174.50	26.3	8,986	0.29%
2023/05/09	9	169.72	8	175.13	175.00	1	8,819	0.01%
2023/05/08	1	174.00	5	174.80	173.50	-4	8,661	-0.05%
2023/05/05	14.4	172.26	22	174.14	171.00	-7.6	8,602	-0.09%
2023/05/04	15.1	170.04	2	170.00	169.00	13.1	8,483	0.15%
2023/05/03	41.5	185.30	29	185.97	177.00	12.5	8,314	0.15%
2023/05/02	4	181.75	16.1	181.38	187.50	-12.1	7,956	-0.15%
2023/04/28	284.2	165.70	23.1	171.03	170.50	261.1	7,796	3.35%	大買/鉅額交易
2023/04/27	75.2	162.38	407	160.31	158.00	-331.8	7,464	-4.44%	大賣/鉅額交易
2023/04/26	72	166.93	68	165.93	167.00	4	7,261	0.06%
2023/04/25	73	176.12	74	168.53	169.00	-1	7,084	-0.01%
2023/04/24	71.1	177.99	11	179.09	179.00	60.1	6,806	0.88%
2023/04/21	139	176.94	63	176.98	177.50	76	6,606	1.15%	大買/
2023/04/20	30	175.82	30	176.30	172.50	0	6,320	0.00%
2023/04/19	21	177.79	24	181.96	182.50	-3	6,241	-0.05%
2023/04/18	64	181.34	62	182.03	179.00	2	6,223	0.03%
2023/04/17	16	176.38	16	178.19	179.50	0	6,223	0.00%
2023/04/14	39	158.94	39	162.83	171.00	0	5,844	0.00%
2023/04/13	3	163.67	103	162.76	163.00	-100	5,569	-1.80%	大賣/
2023/04/12	18.6	166.82	19	167.11	165.00	-0.4	5,449	-0.01%
2023/04/11	8	154.50	5	161.31	165.00	3	5,282	0.06%
2023/04/10	37	150.31	38	151.38	150.00	-1	5,191	-0.02%
2023/04/07	53	139.51	54.1	143.78	147.50	-1.1	4,778	-0.02%
2023/04/06	206	129.94	22	133.23	134.50	184	4,473	4.11%	大買/鉅額交易
2023/03/31	92	123.93	3	125.00	125.50	89	4,315	2.06%
2023/03/30	3	122.67	0	0.00	122.00	3	4,280	0.07%
2023/03/28	0	0.00	1	121.00	122.00	-1	4,247	-0.02%
2023/03/27	3	128.00	0	0.00	127.00	3	4,215	0.07%
2023/03/24	2	131.00	0	0.00	129.00	2	4,236	0.05%
2023/03/16	4	126.88	2	126.50	125.00	2	4,274	0.05%
2023/03/13	6	127.58	6	125.50	129.00	0	4,349	0.00%
2023/03/10	4	131.63	3	129.50	129.00	1	4,432	0.02%
2023/03/09	1	133.50	0	0.00	133.00	1	4,469	0.02%
2023/03/08	1	134.00	0	0.00	135.50	1	4,519	0.02%
2023/03/07	12	136.42	4	138.25	134.50	8	4,634	0.17%
2023/03/06	0	0.00	10	133.40	132.50	-10	4,662	-0.21%
2023/03/03	47	130.84	0	0.00	131.00	47	4,830	0.97%
2023/03/02	2	131.50	0	0.00	131.50	2	5,015	0.04%
2023/02/24	47	132.34	0	0.00	132.50	47	5,129	0.92%
2023/02/23	0	0.00	14	143.29	141.00	-14	5,029	-0.28%
2023/02/22	3	135.50	4	137.00	135.50	-1	4,944	-0.02%
2023/02/21	39.1	143.60	24	144.52	141.50	15.1	4,913	0.31%
2023/02/20	7	136.21	7	136.23	140.50	0	4,701	0.00%
2023/02/17	1	128.00	1	126.50	128.00	0	4,736	0.00%
2023/02/16	2	128.50	2	128.75	129.00	0	4,898	0.00%
2023/02/15	1	126.50	0	0.00	126.50	1	4,976	0.02%
2023/02/13	0	0.00	1	128.00	126.00	-1	5,051	-0.02%
2023/02/10	2	134.50	1	133.00	131.50	1	5,104	0.02%
2023/02/09	16	140.19	15.1	139.53	138.00	0.9	5,072	0.02%
2023/02/08	5	134.90	0	134.94	135.00	5	5,066	0.10%
2023/02/06	3	131.67	3	131.33	131.50	0	5,105	0.00%
2023/02/02	2	136.50	1	135.50	135.50	1	5,197	0.02%
2023/02/01	1	136.00	2	132.50	136.00	-1	5,211	-0.02%
2023/01/31	1	130.00	2	134.00	130.50	-1	5,186	-0.02%
2023/01/30	0	0.00	10	130.50	129.50	-10	5,131	-0.19%
2023/01/16	0	0.00	1.1	127.45	128.00	-1.1	5,105	-0.02%
2023/01/13	5.1	127.95	30	125.33	125.00	-24.9	5,083	-0.49%
2023/01/12	0	0.00	1	131.00	127.50	-1	5,045	-0.02%
2023/01/11	6	128.08	0	0.00	129.00	6	5,006	0.12%
2023/01/10	32	127.80	31	129.35	128.00	1	4,990	0.02%
2023/01/09	6	128.58	2	127.75	127.00	4	4,837	0.08%
2023/01/06	20	125.20	9	124.89	127.50	11	4,752	0.23%
2023/01/05	18	126.69	21	128.21	126.00	-3	4,648	-0.06%
2023/01/04	47	119.33	37	119.03	119.50	10	4,406	0.23%
2023/01/03	1	114.00	2	113.75	113.50	-1	4,278	-0.02%
2022/12/30	3	112.67	3	112.83	112.50	0	4,269	0.00%
2022/12/29	30	119.00	27	116.85	111.50	3	4,260	0.07%
2022/12/28	74	122.78	78	122.28	123.50	-4	4,152	-0.10%
2022/12/27	1	120.00	2	122.00	122.00	-1	3,960	-0.03%
2022/12/23	1	113.00	1	111.00	113.50	0	3,979	0.00%
2022/12/16	0	0.00	7	115.43	116.00	-7	4,009	-0.17%
2022/12/13	1	121.50	6	122.08	118.50	-5	3,964	-0.13%
2022/12/12	1	122.48	8	120.50	122.00	-7	3,957	-0.18%
2022/12/09	7.1	122.21	1	121.50	122.00	6.1	3,963	0.15%
2022/12/08	6	122.17	1	121.50	122.00	5	3,952	0.13%
2022/12/07	6.2	122.50	1	121.50	124.00	5.2	3,949	0.13%
2022/12/06	3.2	127.17	2	127.50	126.00	1.2	3,931	0.03%
2022/12/05	0.1	130.50	1	131.00	131.00	-0.9	3,909	-0.02%
2022/12/02	6	133.25	7	132.36	130.50	-1	3,879	-0.03%
2022/12/01	1	128.50	2	131.25	130.00	-1	3,783	-0.03%
2022/11/30	6.1	130.41	4	129.75	128.50	2.1	3,733	0.06%
2022/11/29	4	133.49	2	132.74	132.50	2	3,683	0.05%
2022/11/28	1	128.50	1	131.02	135.50	0	3,547	0.00%
2022/11/25	10	129.50	11	130.41	129.50	-1	3,445	-0.03%
2022/11/24	4	126.76	11	126.73	127.50	-7	3,258	-0.21%
2022/11/23	6	119.50	12.2	116.93	120.00	-6.2	3,051	-0.20%
2022/11/22	10	113.00	3	113.67	114.00	7	2,914	0.24%
2022/11/21	1.2	112.46	2	114.00	111.00	-0.8	2,873	-0.03%
2022/11/18	0	112.00	2	113.00	111.00	-2	2,817	-0.07%
2022/11/17	0	0.00	0.1	115.50	115.00	-0.1	2,782	0.00%
2022/11/16	0	0.00	19	113.24	113.50	-19	2,741	-0.69%
2022/11/15	6.1	117.61	20	116.65	114.50	-13.9	2,691	-0.52%
2022/11/14	10	113.30	5	115.10	117.50	5	2,501	0.20%
2022/11/11	0	0.00	3	109.17	107.00	-3	2,329	-0.13%
2022/11/10	1	106.47	0	0.00	105.00	1	2,243	0.05%
2022/11/09	4	107.13	1	106.50	106.00	3	2,234	0.13%
2022/11/08	3	109.83	13	107.65	103.50	-10	2,208	-0.45%
2022/11/04	4	104.50	2	106.25	105.00	2	2,084	0.10%
2022/11/03	2	102.75	0	102.91	103.50	2	1,955	0.10%
2022/11/02	2	101.50	2.1	101.52	100.00	-0.1	1,912	0.00%
2022/11/01	0	0.00	0.1	97.62	101.00	-0.1	1,866	0.00%
2022/10/31	0	0.00	1	92.53	95.40	-1	1,793	-0.06%
2022/10/28	1	90.01	0	0.00	89.80	1	1,731	0.06%
2022/10/25	0.1	89.67	6	93.45	89.10	-5.9	1,587	-0.37%
2022/10/20	1	97.80	1	98.80	95.70	0	1,601	0.00%
2022/10/19	1	98.00	19	98.52	97.70	-18	1,619	-1.11%
2022/10/18	0	0.00	9	95.63	96.50	-9	1,642	-0.55%
2022/10/13	0	93.60	0	0.00	88.20	0	1,657	0.00%
2022/10/12	0	92.50	0	95.20	94.10	0	1,651	0.00%
2022/10/11	0	97.88	0	0.00	95.10	0	1,654	0.00%
2022/10/07	0	102.87	0	0.00	102.00	0	1,691	0.00%
2022/10/05	10	110.50	10	107.50	103.50	0	1,748	0.00%
2022/10/04	0	0.00	0	103.00	103.00	0	1,729	0.00%
2022/09/30	1	97.27	1.1	96.71	97.50	0	1,726	0.00%
2022/09/28	1	98.50	1	99.40	96.80	0	1,775	0.00%
2022/09/27	0	0.00	1	100.00	102.50	-1	1,793	-0.06%
2022/09/26	0	102.38	2	103.00	100.50	-2	1,818	-0.11%
2022/09/16	0	115.50	0	0.00	115.00	0	1,859	0.00%
2022/09/15	1	120.00	0	0.00	118.50	1	1,867	0.05%
2022/09/14	0	118.50	0	0.00	119.50	0	1,876	0.00%
2022/09/13	0	126.50	0	0.00	124.00	0	1,868	0.00%
2022/09/02	1	135.00	0	0.00	135.00	1	1,971	0.05%
2022/08/31	0	0.00	0	137.50	140.50	0	1,988	0.00%
2022/08/29	1	135.50	0	0.00	135.00	1	2,061	0.05%
2022/08/26	0	0.00	1	144.00	142.50	-1	2,078	-0.05%
2022/08/25	1	147.00	0	0.00	146.00	1	2,107	0.05%
2022/08/24	1	144.00	1	144.00	144.00	0	2,179	0.00%
2022/08/19	1	146.50	1	148.00	146.00	0	2,272	0.00%
2022/08/12	0	0.00	1	142.00	141.50	-1	2,226	-0.04%
2022/08/10	2	132.00	0	0.00	132.50	2	2,239	0.09%
2022/08/09	1	138.50	0	0.00	138.50	1	2,241	0.04%
2022/08/08	0	141.50	2	141.50	142.00	-2	2,273	-0.09%
2022/08/05	0	0.00	2	139.00	138.00	-2	2,282	-0.09%
2022/08/02	1	134.00	0	0.00	134.50	1	2,414	0.04%
2022/07/29	1	143.00	1	140.50	141.50	0	2,486	0.00%
2022/07/28	1	136.00	0	0.00	138.00	1	2,573	0.04%
2022/07/22	1	152.00	0	0.00	153.00	1	2,855	0.04%
2022/07/19	1	137.50	0	0.00	136.50	1	2,934	0.03%
2022/07/18	1	135.00	3	136.17	138.00	-2	3,037	-0.07%
2022/07/15	1	135.00	0	0.00	136.00	1	3,161	0.03%
2022/07/14	0	0.00	1	132.50	132.00	-1	3,202	-0.03%
2022/07/13	32	125.00	1	125.50	123.00	31	3,218	0.96%
2022/07/12	1	123.50	32	123.03	125.50	-31	3,213	-0.96%
2022/07/11	5	133.00	5	130.00	133.00	0	3,215	0.00%
2022/07/08	0	0.00	1	132.00	134.50	-1	3,316	-0.03%
2022/07/05	1	133.00	0	0.00	134.00	1	3,527	0.03%
2022/07/04	2	140.00	1	131.00	130.50	1	3,546	0.03%
2022/06/20	6	189.33	5	180.00	179.00	1	3,580	0.03%
2022/06/17	1	190.00	4	191.50	191.00	-3	3,556	-0.08%
2022/06/16	2	203.50	0	0.00	198.50	2	3,518	0.06%
2022/06/14	3	205.00	0	0.00	206.50	3	3,502	0.09%
2022/06/13	6	206.50	0	0.00	205.50	6	3,474	0.17%
2022/06/10	0	0.00	1	214.00	221.00	-1	3,455	-0.03%
2022/06/08	1	220.50	0	0.00	218.50	1	3,448	0.03%
2022/06/07	0	0.00	2	221.00	221.00	-2	3,425	-0.06%
2022/06/02	1	217.00	0.3	217.81	217.00	0.7	3,412	0.02%
2022/06/01	0.1	223.00	0	0.00	222.50	0.1	3,396	0.00%
2022/05/31	2	221.50	0	0.00	217.50	2	3,324	0.06%
2022/05/26	0	0.00	6	207.00	197.00	-6	3,223	-0.19%
2022/05/25	0	0.00	0.1	205.00	204.50	-0.1	3,244	0.00%
2022/05/23	4	208.63	3	212.00	210.50	1	3,276	0.03%
2022/05/20	1	210.00	2	209.25	206.50	-1	3,256	-0.03%
2022/05/19	2	207.25	1	203.50	211.50	1	3,248	0.03%
2022/05/18	1	213.00	1	206.50	206.50	0	3,249	0.00%
2022/05/17	2	204.50	2.1	208.70	212.00	-0.1	3,231	0.00%
2022/05/16	1	215.00	0	0.00	206.00	1	3,210	0.03%
2022/05/13	0	0.00	5	215.50	215.00	-5	3,171	-0.16%
2022/05/12	1	214.00	2	211.79	210.50	-1	3,154	-0.03%
2022/05/11	1	215.46	2	212.00	213.00	-1	3,102	-0.03%
2022/05/10	2	209.25	4.2	207.84	218.00	-2.2	3,046	-0.07%
2022/05/09	3	209.83	2	208.50	208.00	1	2,991	0.03%
2022/05/06	4	215.63	1	215.50	214.50	3	2,954	0.10%
2022/05/05	3	223.83	2	224.00	225.00	1	2,910	0.03%
2022/05/04	23	211.09	25.6	212.89	220.00	-2.6	2,791	-0.09%
2022/05/03	3.1	203.35	4	208.00	210.00	-0.9	2,690	-0.03%
2022/04/28	1	193.00	3	196.67	201.00	-2	2,508	-0.08%
2022/04/27	1	183.00	4	183.88	186.50	-3	2,447	-0.12%
2022/04/26	12	201.75	12	202.29	195.00	0	2,388	0.00%
2022/04/21	17	222.91	18	209.39	216.00	-1	2,178	-0.05%
2022/04/20	69	207.56	67	210.22	205.00	2	2,026	0.10%
2022/04/19	3	200.50	1	196.50	203.50	2	1,946	0.10%
2022/04/18	11	195.23	11	188.05	194.00	0	1,877	0.00%
2022/04/15	1	202.00	1	199.00	194.00	0	1,831	0.00%
2022/04/14	5	207.90	4	204.50	203.00	1	1,787	0.06%
2022/04/13	2	200.50	3	201.50	202.00	-1	1,670	-0.06%
2022/04/12	10	203.25	8	204.50	201.00	2	1,570	0.13%
2022/04/11	0	0.00	0.1	196.50	188.50	-0.1	1,427	-0.01%
2022/04/08	1	192.50	0	0.00	192.50	1	1,328	0.08%
2022/04/06	1	195.50	3	182.83	178.50	-2	1,241	-0.16%
2022/03/31	2	190.50	0.4	186.50	190.00	1.6	1,118	0.14%
2022/03/30	0	0.00	7	182.50	181.50	-7	1,095	-0.64%
2022/03/28	1	173.00	0	0.00	174.50	1	1,116	0.09%
2022/03/25	1	180.00	0	0.00	179.00	1	1,125	0.09%
2022/03/24	7	180.93	0	0.00	182.00	7	1,189	0.59%
2022/03/23	1.1	186.45	7	186.50	186.50	-5.9	1,192	-0.49%
2022/03/16	0	173.50	0	0.00	175.00	0	1,274	0.00%
2022/03/08	1.1	192.45	1	179.00	178.50	0.1	1,312	0.01%
2022/03/07	1	194.50	0	0.00	193.00	1	1,294	0.08%
2022/03/02	1	215.00	0	0.00	216.50	1	1,342	0.07%
2022/02/23	0	0.00	1	216.00	218.00	-1	1,346	-0.07%
2022/02/22	1	210.50	0	0.00	214.00	1	1,366	0.07%
2022/02/14	1	222.00	0	0.00	221.50	1	1,696	0.06%
2022/02/09	0	0.00	2	238.75	239.00	-2	1,689	-0.12%
2022/02/08	1	231.00	0	0.00	230.50	1	1,691	0.06%
2022/02/07	0	0.00	2	234.00	235.50	-2	1,701	-0.12%
2022/01/24	3	223.00	0	0.00	227.50	3	1,730	0.17%
2022/01/17	0	0.00	1	244.50	248.00	-1	2,228	-0.04%
2022/01/12	1	240.50	0	0.00	240.00	1	2,317	0.04%
2022/01/11	1	248.00	0	0.00	247.50	1	2,313	0.04%
2022/01/05	0	0.00	1	263.50	260.00	-1	2,355	-0.04%
2021/12/29	0	0.00	2	277.25	274.00	-2	2,388	-0.08%
2021/12/27	0	0.00	24	276.06	277.00	-24	2,417	-0.99%
2021/12/24	2	278.50	2	276.75	275.50	0	2,435	0.00%
2021/12/22	0	0.00	1	283.00	282.50	-1	2,458	-0.04%
2021/12/21	2	286.00	1	286.50	287.50	1	2,446	0.04%
2021/12/20	4	292.50	2	291.75	292.00	2	2,434	0.08%
2021/12/17	1	274.00	27	274.85	280.00	-26	2,393	-1.09%
2021/12/16	0	0.00	1	279.50	279.50	-1	2,467	-0.04%
2021/12/15	0	266.50	2	266.50	270.00	-2	2,444	-0.08%
2021/12/13	1	262.00	0	0.00	261.00	1	2,424	0.04%
2021/12/09	2	264.50	0	0.00	264.50	2	2,410	0.08%
2021/12/06	0.2	262.75	0	0.00	260.00	0.2	2,397	0.01%
2021/12/03	1	267.50	1	278.00	272.50	0	2,375	0.00%
2021/12/02	0.7	274.64	0	0.00	270.00	0.7	2,377	0.03%
2021/11/30	1	278.50	0	0.00	275.00	1	2,388	0.04%
2021/11/25	3	295.17	0	0.00	292.00	3	2,329	0.13%
2021/11/24	3	302.81	0	0.00	304.50	3	2,297	0.13%
2021/11/23	2	314.25	1	310.50	309.50	1	2,274	0.04%
2021/11/22	1	316.50	1	320.00	316.50	0	2,266	0.00%
2021/11/18	3	333.00	2.2	340.86	328.00	0.8	2,230	0.04%
2021/11/17	3	337.33	3.2	334.47	335.00	-0.2	2,174	-0.01%
2021/11/16	0	0.00	3	331.00	335.50	-3	2,052	-0.15%
2021/11/15	14	305.04	2	311.50	305.00	12	1,998	0.60%
2021/11/12	4	295.50	1.3	304.68	300.00	2.7	1,987	0.14%
2021/11/11	0	0.00	0.3	294.00	294.50	-0.3	1,949	-0.01%
2021/11/10	0	0.00	0.4	288.00	289.50	-0.4	1,953	-0.02%
2021/11/09	0	288.00	0	0.00	289.00	0	1,967	0.00%
2021/11/05	0.2	296.00	1	295.00	295.50	-0.8	2,009	-0.04%
2021/11/01	2	300.50	5	300.00	300.50	-3	2,108	-0.14%
2021/10/29	6.1	291.23	28.3	290.37	288.00	-22.2	2,099	-1.06%
2021/10/28	42.1	322.06	41	311.60	320.00	1.1	2,062	0.05%
2021/10/27	59.2	324.14	35	323.51	327.50	24.2	1,993	1.21%
2021/10/26	0	0.00	4	303.63	306.50	-4	1,835	-0.22%
2021/10/25	3.3	275.32	13	271.96	279.00	-9.7	1,762	-0.55%
2021/10/22	0	0.00	2	242.25	254.00	-2	1,638	-0.12%
2021/10/21	1	228.50	2	231.25	231.00	-1	1,597	-0.06%
2021/10/20	1	225.50	0	0.00	224.50	1	1,609	0.06%
2021/10/18	0	0.00	2	230.75	232.50	-2	1,631	-0.12%
2021/10/15	1	225.50	0	0.00	226.50	1	1,644	0.06%
2021/10/14	2	229.25	4	230.13	231.00	-2	1,633	-0.12%
2021/10/07	0	0.00	1	217.00	217.00	-1	1,645	-0.06%
2021/10/04	0.8	211.00	0	0.00	209.50	0.8	1,632	0.05%
2021/10/01	1	228.00	0	0.00	220.00	1	1,636	0.06%
2021/09/30	2	234.25	1	239.00	236.50	1	1,656	0.06%
2021/09/29	1	245.50	0	0.00	245.50	1	1,653	0.06%
2021/09/27	1	246.00	3	247.00	249.00	-2	1,663	-0.12%
2021/09/24	1	251.50	0	0.00	249.00	1	1,659	0.06%
2021/09/23	5	264.00	0	0.00	257.00	5	1,663	0.30%
2021/09/16	1	401.00	1	405.00	396.50	0	1,622	0.00%
2021/09/10	0	0.00	0	392.00	391.50	0	1,628	0.00%
2021/09/08	1	381.00	0	0.00	378.00	1	1,615	0.06%
2021/09/07	0	0.00	1	386.00	388.00	-1	1,624	-0.06%
2021/09/06	0.3	378.21	0	0.00	371.50	0.3	1,610	0.02%
2021/08/30	0	375.00	0	0.00	378.00	0	1,664	0.00%
2021/08/25	1	381.00	1	385.00	380.00	0	1,700	0.00%
2021/08/17	4	358.75	0	0.00	356.00	4	1,785	0.22%
2021/08/16	10	370.70	0	0.00	371.50	10	1,801	0.56%
2021/08/13	0	0.00	2	379.01	384.00	-2	1,810	-0.11%
2021/08/11	0	0.00	3	364.33	370.00	-3	1,850	-0.16%
2021/08/10	2.1	360.61	0	0.00	360.00	2.1	1,875	0.11%
2021/08/09	0	0.00	1	386.51	385.50	-1	1,892	-0.05%
2021/08/06	0	0.00	8	394.31	395.00	-8	1,937	-0.41%
2021/08/05	12	393.83	15	393.33	394.00	-3	1,949	-0.15%
2021/08/04	0.1	402.00	0	0.00	411.00	0.1	2,009	0.00%
2021/08/03	2	400.00	0	0.00	400.50	2	2,055	0.10%
2021/08/02	1	416.99	1	409.50	408.00	0	2,077	0.00%
2021/07/30	1	400.00	0	0.00	400.00	1	2,115	0.05%
2021/07/29	2	417.00	0	0.00	409.00	2	2,140	0.09%
2021/07/28	10	404.95	0	0.00	416.00	10	2,190	0.46%
2021/07/27	3	430.00	0	0.00	425.50	3	2,275	0.13%
2021/07/26	2.3	438.12	1	435.00	448.00	1.3	2,274	0.06%
2021/07/23	16	424.63	0	0.00	424.00	16	2,304	0.69%
2021/07/20	2	433.00	0	0.00	427.50	2	2,339	0.09%
2021/07/19	0	0.00	1	448.00	448.00	-1	2,357	-0.04%
2021/07/16	3	448.33	3	449.33	447.00	0	2,392	0.00%
2021/07/15	2	457.50	0	0.00	454.00	2	2,390	0.08%
2021/07/14	3	464.33	0	0.00	463.50	3	2,412	0.12%
2021/07/13	4	469.00	0	0.00	468.00	4	2,450	0.16%
2021/07/08	3	471.50	0	0.00	471.50	3	2,621	0.11%
2021/07/07	1	462.00	0	0.00	462.00	1	2,650	0.04%
2021/07/06	1	466.00	0	0.00	470.00	1	2,674	0.04%
2021/07/05	0	0.00	1.1	491.50	494.00	-1.1	2,716	-0.04%
2021/07/02	4	486.00	4	481.13	486.00	0	2,780	0.00%
2021/07/01	0	0.00	2	486.50	483.00	-2	2,887	-0.07%
2021/06/30	0	0.00	1	497.00	484.50	-1	2,934	-0.03%
2021/06/29	4	501.13	1	516.00	494.50	3	2,987	0.10%
2021/06/28	0	0.00	1	520.00	513.00	-1	3,012	-0.03%
2021/06/25	0	0.00	2	519.50	520.00	-2	3,173	-0.06%
2021/06/24	1	510.00	1	512.00	510.00	0	3,276	0.00%
2021/06/23	0	0.00	2	510.50	523.00	-2	3,402	-0.06%
2021/06/22	2.1	506.62	3	517.67	502.00	-0.9	3,405	-0.03%
2021/06/21	1	512.00	2	515.50	512.00	-1	3,402	-0.03%
2021/06/18	1	511.00	1	528.00	511.00	0	3,419	0.00%
2021/06/17	0	0.00	1	511.00	522.00	-1	3,427	-0.03%
2021/06/16	1	508.00	2	521.00	508.00	-1	3,458	-0.03%
2021/06/15	0	0.00	2	527.00	523.00	-2	3,520	-0.06%
2021/06/11	0	0.00	2	539.00	522.00	-2	3,728	-0.05%
2021/06/10	1	543.00	3	537.00	533.00	-2	3,836	-0.05%
2021/06/09	0.3	546.33	4.3	547.86	533.00	-4	3,900	-0.10%
2021/06/08	0.1	526.00	0	0.00	530.00	0.1	3,914	0.00%
2021/06/07	0.1	511.00	1	521.74	530.00	-0.9	3,977	-0.02%
2021/06/03	1	515.00	3	512.63	522.00	-2	4,051	-0.05%
2021/06/02	0	0.00	2	516.00	501.00	-2	4,087	-0.05%
2021/06/01	0.1	525.00	2	514.00	512.00	-1.9	4,143	-0.05%
2021/05/31	0.2	522.00	1.2	520.83	518.00	-1	4,212	-0.02%
2021/05/27	3	506.61	3	499.67	509.00	0	4,317	0.00%
2021/05/26	1.3	510.38	2	519.00	513.00	-0.7	4,367	-0.02%
2021/05/25	4	497.00	6	503.00	498.50	-2	4,399	-0.05%
2021/05/24	2	468.09	2	471.00	478.50	0	4,422	0.00%
2021/05/21	1	469.00	0	0.00	462.50	1	4,453	0.02%
2021/05/20	3	463.33	3	461.00	460.50	0	4,466	0.00%
2021/05/19	1	463.00	1	468.50	450.00	0	4,473	0.00%
2021/05/18	1	458.00	1	465.00	464.00	0	4,521	0.00%
2021/05/17	7	435.36	7	442.50	447.50	0	4,612	0.00%
2021/05/14	1	442.50	1	442.00	438.00	0	4,633	0.00%
2021/05/13	6	426.67	6	432.92	429.50	0	4,665	0.00%
2021/05/12	5	418.60	7.1	424.21	432.50	-2.1	4,702	-0.04%
2021/05/11	2	419.00	0	0.00	415.50	2	4,693	0.04%
2021/05/10	1	463.00	3	458.50	452.00	-2	4,716	-0.04%
2021/05/07	3.1	478.66	7	463.93	473.00	-4	4,773	-0.08%
2021/05/06	1	439.00	1	442.50	443.00	0	4,813	0.00%
2021/05/05	1.1	428.32	1	429.50	428.00	0.1	4,883	0.00%
2021/05/04	32	441.03	18	441.00	441.00	14	4,974	0.28%
2021/05/03	13	490.00	0	0.00	490.00	13	4,978	0.26%
2021/04/29	5	554.20	11	551.36	544.00	-6	5,153	-0.12%
2021/04/27	1	558.00	0	0.00	557.00	1	5,506	0.02%
2021/04/26	23	552.91	7	552.71	551.00	16	5,597	0.29%
2021/04/23	0	0.00	3	548.33	551.00	-3	5,666	-0.05%
2021/04/22	13	531.38	1	540.00	527.00	12	5,748	0.21%
2021/04/21	14	544.43	1	543.00	545.00	13	5,771	0.23%
2021/04/20	5	547.20	9	550.33	550.00	-4	5,881	-0.07%
2021/04/19	13	548.85	26	559.88	541.00	-13	6,030	-0.22%
2021/04/16	1	568.00	1	562.00	563.00	0	6,091	0.00%
2021/04/15	2	552.50	4	542.50	572.00	-2	6,186	-0.03%
2021/04/14	14	555.57	27	549.19	543.00	-13	6,225	-0.21%
2021/04/13	0	0.00	1	581.00	580.00	-1	6,244	-0.02%
2021/04/12	4	602.25	3	584.33	586.00	1	6,314	0.02%
2021/04/09	4	625.75	0.1	625.00	618.00	3.9	6,388	0.06%
2021/04/08	8	653.25	6	655.00	649.00	2	6,441	0.03%
2021/04/07	1	639.00	2	659.00	667.00	-1	6,581	-0.02%
2021/04/06	0	0.00	1	642.00	633.00	-1	6,600	-0.02%
2021/04/01	3	636.33	3	640.66	634.00	0	6,651	0.00%
2021/03/31	2	633.00	4	631.50	634.00	-2	6,721	-0.03%
2021/03/30	18	640.61	15.1	630.81	631.00	2.9	6,718	0.04%
2021/03/29	3	620.67	2	627.50	612.00	1	6,609	0.02%
2021/03/26	2	592.00	19	606.32	631.00	-17	6,586	-0.26%
2021/03/25	3	578.33	3	575.67	574.00	0	6,600	0.00%
2021/03/24	1	573.00	0	0.00	573.00	1	6,756	0.01%
2021/03/23	3	583.33	2	593.00	575.00	1	7,149	0.01%
2021/03/22	1	582.00	1	596.00	580.00	0	7,328	0.00%
2021/03/19	5	586.00	2	588.00	588.00	3	7,414	0.04%
2021/03/18	13.1	612.51	13	596.08	596.00	0.1	7,444	0.00%
2021/03/17	11	625.00	12	632.92	600.00	-1	7,527	-0.01%
2021/03/16	4	605.25	6	610.67	616.00	-2	7,477	-0.03%
2021/03/15	2	591.50	4	595.00	590.00	-2	7,511	-0.03%
2021/03/12	4	584.00	3	585.00	575.00	1	7,502	0.01%
2021/03/11	3	567.00	6	580.50	588.00	-3	7,514	-0.04%
2021/03/10	0	0.00	1	553.00	548.00	-1	7,620	-0.01%
2021/03/09	5	540.80	4	543.25	542.00	1	7,646	0.01%
2021/03/08	6	565.50	7	556.43	551.00	-1	7,627	-0.01%
2021/03/05	4	556.50	3	560.33	567.00	1	7,662	0.01%
2021/03/04	6	576.00	0	0.00	572.00	6	7,704	0.08%
2021/03/03	1	586.02	10	586.20	599.00	-9	7,688	-0.12%
2021/03/02	3	570.33	1	610.00	571.00	2	7,701	0.03%
2021/02/26	4	572.25	2	574.50	583.00	2	7,765	0.03%
2021/02/25	4	574.25	1	584.00	567.00	3	7,883	0.04%
2021/02/24	4	571.25	3	574.67	568.00	1	7,983	0.01%
2021/02/23	1	567.00	0	0.00	576.00	1	8,157	0.01%
2021/02/22	1.1	602.36	1	592.00	592.00	0.1	8,195	0.00%
2021/02/19	2	596.00	0	0.00	591.00	2	8,290	0.02%
2021/02/18	3	598.33	4	602.75	605.00	-1	8,465	-0.01%
2021/02/17	34	613.91	23	615.30	603.00	11	8,687	0.13%
2021/02/05	17	573.76	22	574.32	587.00	-5	8,753	-0.06%
2021/02/04	7	577.43	1	556.00	565.00	6	8,799	0.07%
2021/02/03	2	580.50	2	577.00	573.00	0	8,869	0.00%
2021/02/02	10	570.40	7	568.14	577.00	3	8,968	0.03%
2021/02/01	28	556.82	27	560.11	548.00	1	9,061	0.01%
2021/01/29	13	579.08	13	578.46	563.00	0	9,238	0.00%
2021/01/28	16	574.19	15	571.60	567.00	1	9,304	0.01%
2021/01/27	24	589.46	41	586.02	590.00	-17	9,283	-0.18%
2021/01/26	18	603.44	7	608.57	576.00	11	9,232	0.12%
2021/01/25	6	613.17	4	615.50	620.00	2	9,126	0.02%
2021/01/22	13	612.23	33	622.42	613.00	-20	9,070	-0.22%
2021/01/21	16	575.63	19	583.53	602.00	-3	8,913	-0.03%
2021/01/20	25	554.24	25	557.84	553.00	0	8,703	0.00%
2021/01/19	12	528.83	14	535.93	546.00	-2	8,536	-0.02%
2021/01/18	2	497.00	1	496.00	496.50	1	8,475	0.01%
2021/01/15	3	515.67	2	514.00	515.00	1	8,411	0.01%
2021/01/14	3	499.17	2	499.50	503.00	1	8,328	0.01%
2021/01/13	2.1	498.95	4	502.50	505.00	-1.9	8,292	-0.02%
2021/01/12	9	492.67	20	486.18	484.00	-11	8,181	-0.13%
2021/01/11	11	459.45	2	458.25	475.50	9	8,011	0.11%
2021/01/08	6	439.58	5	436.20	432.50	1	7,995	0.01%
2021/01/07	2	427.00	7.1	427.88	435.50	-5.1	7,889	-0.06%
2021/01/06	12	419.58	7	419.86	414.50	5	7,810	0.06%
2021/01/05	5	415.40	6	418.83	423.50	-1	7,744	-0.01%
2021/01/04	3	411.67	3	410.17	405.50	0	7,697	0.00%
2020/12/31	2	393.25	1	394.00	394.50	1	7,683	0.01%
2020/12/30	12	390.54	19	384.79	400.00	-7	7,642	-0.09%
2020/12/29	11	377.50	14	379.82	374.00	-3	7,524	-0.04%
2020/12/28	14	376.29	5	374.90	368.50	9	7,464	0.12%
2020/12/25	3	362.55	7	370.93	375.00	-4	7,439	-0.05%
2020/12/24	4	363.75	1	366.00	358.00	3	7,412	0.04%
2020/12/23	4	357.25	3	355.33	359.00	1	7,444	0.01%
2020/12/22	2.1	361.69	13	356.23	351.00	-10.9	7,486	-0.15%
2020/12/21	5	366.90	5	362.40	360.50	0	7,431	0.00%
2020/12/18	9	381.78	8	380.44	370.00	1	7,383	0.01%
2020/12/17	13	386.73	11	387.73	389.00	2	7,246	0.03%
2020/12/16	1	346.50	7	361.43	371.50	-6	6,897	-0.09%
2020/12/15	33	341.33	10	339.10	338.00	23	6,839	0.34%
2020/12/14	2	337.25	1	334.50	337.00	1	6,811	0.01%
2020/12/11	29	333.12	5	339.20	334.00	24	6,915	0.35%
2020/12/10	7	333.08	5	332.90	335.00	2	6,985	0.03%
2020/12/09	5	326.60	13	324.81	328.00	-8	6,993	-0.11%
2020/12/08	5	309.20	44	313.49	316.00	-39	6,883	-0.57%
2020/12/07	6	311.50	3	312.17	312.50	3	6,868	0.04%
2020/12/04	41	323.78	5	309.50	306.00	36	6,846	0.53%
2020/12/03	1	334.00	0	0.00	327.50	1	6,735	0.01%
2020/12/02	6	339.75	1	336.50	337.50	5	6,751	0.07%
2020/12/01	2	337.50	39	331.55	339.50	-37	6,781	-0.55%
2020/11/30	17	337.91	6	340.50	335.00	11	6,723	0.16%
2020/11/27	2	338.50	2	337.50	337.50	0	6,685	0.00%
2020/11/26	6	341.50	4	340.63	340.50	2	6,691	0.03%
2020/11/25	8	344.81	4	347.50	347.00	4	6,636	0.06%
2020/11/24	6	343.83	11	345.77	349.50	-5	6,538	-0.08%
2020/11/23	22	346.18	3	349.50	337.00	19	6,419	0.30%
2020/11/20	1	326.00	2	340.75	352.00	-1	6,298	-0.02%
2020/11/19	3	324.83	3	328.17	329.50	0	6,204	0.00%
2020/11/18	2	320.00	2	323.50	330.00	0	6,264	0.00%
2020/11/17	6	321.42	5	321.10	322.00	1	6,358	0.02%
2020/11/16	5	312.30	9	314.61	315.00	-4	6,459	-0.06%
2020/11/13	28	297.66	30	296.07	299.00	-2	6,414	-0.03%
2020/11/12	3	284.50	7	287.93	288.00	-4	6,321	-0.06%
2020/11/11	1	282.00	0	0.00	282.00	1	6,283	0.02%
2020/11/10	6	281.75	8	283.19	280.00	-2	6,215	-0.03%
2020/11/09	3	279.33	20	278.78	284.00	-17	6,097	-0.28%
2020/11/06	25	273.38	15	269.67	268.50	10	5,985	0.17%
2020/11/05	4	246.13	7	252.00	255.50	-3	5,842	-0.05%
2020/11/04	3	245.83	8	247.13	247.00	-5	5,748	-0.09%
2020/11/03	1	239.00	2	238.75	239.50	-1	5,794	-0.02%
2020/11/02	39	235.97	34	237.72	235.00	5	5,941	0.08%
2020/10/30	3	235.50	3	237.50	237.50	0	6,128	0.00%
2020/10/29	1	231.50	3	233.83	237.00	-2	6,269	-0.03%
2020/10/28	2	232.75	4	230.75	230.50	-2	6,437	-0.03%
2020/10/27	4	231.38	0	0.00	236.50	4	6,642	0.06%
2020/10/26	2	240.25	1	234.00	234.00	1	6,809	0.01%
2020/10/23	5	243.00	4	242.88	242.50	1	6,927	0.01%
2020/10/22	0	0.00	1	242.00	244.50	-1	7,076	-0.01%
2020/10/21	1	247.50	0	0.00	244.50	1	7,185	0.01%
2020/10/20	0	0.00	1	247.00	247.00	-1	7,459	-0.01%
2020/10/19	1	244.00	0	0.00	244.50	1	7,489	0.01%
2020/10/16	4	245.13	3	250.17	242.00	1	7,498	0.01%
2020/10/14	1	246.50	9	247.56	246.50	-8	7,482	-0.11%
2020/10/13	4	247.50	5	247.10	249.00	-1	7,487	-0.01%
2020/10/12	4	246.63	7	247.00	243.00	-3	7,476	-0.04%
2020/10/08	9	250.22	1	250.00	248.00	8	7,449	0.11%
2020/10/07	0	0.00	8	248.56	251.50	-8	7,374	-0.11%
2020/10/06	11	244.68	1	246.00	245.00	10	7,317	0.14%
2020/10/05	3	242.33	6	241.92	245.50	-3	7,291	-0.04%
2020/09/30	12	233.75	19	234.18	239.00	-7	7,474	-0.09%
2020/09/29	13	234.04	9	235.22	231.00	4	7,757	0.05%
2020/09/28	5	230.40	5	233.70	231.00	0	8,027	0.00%
2020/09/25	15	228.50	9	230.00	219.50	6	8,216	0.07%
2020/09/24	4	235.00	0	0.00	235.00	4	8,296	0.05%
2020/09/23	6	235.42	10	240.80	242.50	-4	8,374	-0.05%
2020/09/22	7	237.57	8	233.56	233.50	-1	8,567	-0.01%
2020/09/21	4	240.75	1	244.50	240.00	3	8,731	0.03%
2020/09/18	6	240.42	10	242.30	244.50	-4	9,023	-0.04%
2020/09/17	11	236.14	6	239.67	238.00	5	9,154	0.05%
2020/09/16	14	241.25	5	243.10	239.50	9	9,118	0.10%
2020/09/15	14	241.29	5	241.30	236.00	9	9,038	0.10%
2020/09/14	2	223.50	5	227.30	235.00	-3	8,837	-0.03%
2020/09/11	8	210.31	13	213.08	214.00	-5	8,691	-0.06%
2020/09/10	7	212.29	2	214.00	209.50	5	8,726	0.06%
2020/09/09	4	212.13	3	213.67	215.50	1	8,761	0.01%
2020/09/08	4	221.50	1	217.00	217.00	3	8,737	0.03%
2020/09/07	2	221.25	7	220.00	218.00	-5	8,715	-0.06%
2020/09/04	9	216.56	18	218.22	216.00	-9	8,708	-0.10%
2020/09/03	0	221.00	35	221.84	222.00	-35	8,735	-0.40%
2020/09/02	4	222.50	19	226.95	220.50	-15	8,741	-0.17%
2020/09/01	7	217.07	7	220.43	224.50	0	8,791	0.00%
2020/08/31	4	220.88	2	221.00	221.00	2	8,804	0.02%
2020/08/28	2	220.25	2	223.00	221.00	0	9,023	0.00%
2020/08/27	7	224.36	7	222.86	218.50	0	9,124	0.00%
2020/08/26	55	225.94	55	225.32	224.00	0	9,205	0.00%
2020/08/25	71	225.75	10	227.10	229.50	61	9,430	0.65%
2020/08/24	8	220.75	7	217.21	224.50	1	9,405	0.01%
2020/08/21	8	215.50	7	215.43	212.50	1	9,276	0.01%
2020/08/20	55	225.93	54	207.76	219.50	1	9,082	0.01%
2020/08/19	6	235.67	7	225.86	220.50	-1	8,801	-0.01%
2020/08/18	6	248.58	100	245.81	245.00	-94	8,605	-1.09%
2020/08/17	54	279.90	6	272.25	272.00	48	8,593	0.56%
2020/08/14	1	273.50	7	275.29	277.00	-6	8,529	-0.07%
2020/08/13	31	265.74	0	0.00	262.50	31	8,487	0.37%
2020/08/12	25	268.10	0	0.00	266.50	25	8,506	0.29%
2020/08/11	3	276.83	3	281.83	274.00	0	8,561	0.00%
2020/08/07	6	273.25	1	275.50	276.50	5	8,456	0.06%
2020/08/06	2	291.25	1	297.00	284.00	1	8,357	0.01%
2020/08/05	3	291.33	164	287.22	291.50	-161	8,185	-1.97%	大賣/鉅額交易
2020/08/04	22	280.98	58	277.55	276.50	-36	8,013	-0.45%
2020/08/03	23	270.65	23	274.61	275.00	0	7,884	0.00%
2020/07/31	73	261.77	11	266.45	269.00	62	7,743	0.80%
2020/07/30	39	247.67	22	252.61	259.50	17	7,606	0.22%
2020/07/29	4	247.13	5	244.40	253.00	-1	7,596	-0.01%
2020/07/28	64	262.79	10	263.20	242.50	54	7,513	0.72%
2020/07/27	56	284.51	1	281.00	269.00	55	7,502	0.73%
2020/07/24	97	264.86	174	279.61	270.50	-77	7,413	-1.04%	大賣/
2020/07/23	25	262.76	1	264.50	265.00	24	7,232	0.33%
2020/07/21	30	256.33	3	257.83	259.00	27	7,415	0.36%
2020/07/20	2	240.00	0	0.00	245.00	2	7,418	0.03%
2020/07/16	2	233.00	1	228.50	232.00	1	7,546	0.01%
2020/07/15	0	0.00	1	228.50	223.00	-1	7,574	-0.01%
2020/07/14	27	236.00	1	231.00	233.00	26	7,657	0.34%
2020/07/13	1	248.50	0	0.00	245.00	1	7,705	0.01%
2020/07/10	3	246.67	1	249.50	245.00	2	7,868	0.03%
2020/07/09	4	256.25	2	256.75	254.00	2	8,076	0.02%
2020/07/08	5	252.10	5	250.40	251.50	0	7,886	0.00%
2020/07/07	30	238.03	29	237.00	244.00	1	7,625	0.01%
2020/07/06	2	215.50	4	217.13	222.00	-2	7,361	-0.03%
2020/07/03	1	202.50	2	200.75	202.00	-1	7,190	-0.01%
2020/07/02	25	195.50	25	196.70	196.00	0	7,212	0.00%
2020/07/01	66	192.95	66	191.19	194.50	0	7,246	0.00%
2020/06/30	99	182.23	101	184.35	188.50	-2	7,197	-0.03%	大賣/
2020/06/29	143	179.23	152	183.32	176.50	-9	7,072	-0.13%	大買/大賣/
2020/06/24	39	177.49	30	181.28	181.00	9	6,792	0.13%
2020/06/23	0	0.00	40	172.38	169.00	-40	6,587	-0.61%
2020/06/22	44	172.61	114	174.12	172.50	-70	6,599	-1.06%	大賣/
2020/06/19	0	0.00	283	171.06	172.00	-283	6,557	-4.32%	大賣/鉅額交易
2020/06/18	0	0.00	1	172.00	172.00	-1	6,553	-0.02%
2020/06/17	51	170.11	1	172.50	169.50	50	6,567	0.76%
2020/06/16	0	0.00	9	169.50	174.50	-9	6,565	-0.14%
2020/06/15	5	166.20	2	167.25	163.00	3	6,556	0.05%
2020/06/12	5	166.90	13	167.35	167.00	-8	6,602	-0.12%
2020/06/11	7	163.93	9	169.83	170.50	-2	6,653	-0.03%
2020/06/10	15	170.47	0	0.00	169.50	15	6,646	0.23%
2020/06/09	0	0.00	3	175.17	175.00	-3	6,602	-0.05%
2020/06/08	7	180.14	4	175.88	173.50	3	6,653	0.05%
2020/06/05	0	0.00	36	178.22	178.50	-36	6,593	-0.55%
2020/06/04	55	182.05	131	175.59	175.00	-76	6,594	-1.15%	大賣/
2020/06/03	50	174.08	16	175.06	174.00	34	6,450	0.53%
2020/06/02	44	172.97	7	172.64	173.00	37	6,421	0.58%
2020/06/01	29	160.36	32	168.73	172.50	-3	6,343	-0.05%
2020/05/29	55	145.64	3	148.17	157.00	52	6,114	0.85%
2020/05/28	5	145.70	11	144.41	143.50	-6	6,273	-0.10%
2020/05/27	5	144.50	0	0.00	145.00	5	6,321	0.08%
2020/05/26	9	147.50	6	145.75	145.00	3	6,383	0.05%
2020/05/25	15	142.30	17	144.50	147.00	-2	6,389	-0.03%
2020/05/22	8	142.63	21	145.36	144.00	-13	6,390	-0.20%
2020/05/21	5	151.60	9	151.06	151.00	-4	6,338	-0.06%
2020/05/20	5	151.50	0	0.00	150.00	5	6,376	0.08%
2020/05/19	11	148.50	43	150.74	153.00	-32	6,363	-0.50%
2020/05/18	8	151.00	1	159.00	148.50	7	6,303	0.11%
2020/05/15	4	167.00	1	163.50	165.00	3	6,208	0.05%
2020/05/14	1	171.00	1	169.50	166.00	0	6,249	0.00%
2020/05/12	18	175.89	2	173.75	173.00	16	6,368	0.25%
2020/05/11	191	173.82	3	174.83	175.50	188	6,455	2.91%	大買/鉅額交易
2020/05/08	137	172.00	0	0.00	170.00	137	6,434	2.13%	大買/鉅額交易
2020/05/07	1	171.00	10	170.20	170.00	-9	6,440	-0.14%
2020/05/06	7	169.43	6	166.25	166.00	1	6,410	0.02%
2020/05/05	7	175.86	6	181.08	172.00	1	6,396	0.02%
2020/05/04	3	175.17	4	178.00	179.50	-1	6,416	-0.02%
2020/04/30	4	185.00	6	181.92	180.00	-2	6,426	-0.03%
2020/04/29	5	175.90	2	176.00	176.00	3	6,318	0.05%
2020/04/28	4	175.25	3	176.00	176.00	1	6,351	0.02%
2020/04/27	35	172.54	8	173.69	175.00	27	6,309	0.43%
2020/04/24	1	165.00	11	164.59	164.00	-10	6,117	-0.16%
2020/04/23	10	164.50	14	166.04	163.00	-4	6,108	-0.07%
2020/04/22	14	162.04	28	162.79	164.50	-14	6,084	-0.23%
2020/04/21	22	161.77	7	159.64	160.00	15	6,021	0.25%
2020/04/20	7	159.57	35	157.49	163.00	-28	6,019	-0.47%
2020/04/17	17	160.62	9	162.39	159.00	8	5,993	0.13%
2020/04/16	10	160.10	8	161.31	162.00	2	5,936	0.03%
2020/04/15	6	160.50	7	160.36	160.00	-1	5,895	-0.02%
2020/04/14	7	149.21	11	150.82	158.00	-4	5,813	-0.07%
2020/04/13	8	142.63	8	143.69	144.00	0	5,679	0.00%
2020/04/10	7	141.64	7	141.21	144.50	0	5,718	0.00%
2020/04/09	27	146.44	1	141.50	139.00	26	6,011	0.43%
2020/04/08	4	143.63	16	143.19	144.00	-12	6,113	-0.20%
2020/04/07	7	143.64	8	144.69	143.00	-1	6,076	-0.02%
2020/04/06	4	131.50	13	132.42	138.00	-9	5,947	-0.15%
2020/04/01	18	127.97	22	126.61	129.50	-4	5,847	-0.07%
2020/03/31	7	121.00	5	119.70	120.00	2	5,678	0.04%
2020/03/30	8	114.38	26	117.12	119.50	-18	5,766	-0.31%
2020/03/27	9	121.33	3	124.33	113.50	6	5,746	0.10%
2020/03/26	15	118.30	1	119.00	119.00	14	5,747	0.24%
2020/03/24	1	107.00	2	107.75	109.00	-1	5,800	-0.02%
2020/03/23	1	98.50	0	0.00	99.50	1	5,938	0.02%
2020/03/20	0	0.00	1	96.20	101.50	-1	5,973	-0.02%
2020/03/19	1	92.70	2	92.90	92.70	-1	5,961	-0.02%
2020/03/18	10	112.00	0	0.00	103.00	10	6,206	0.16%
2020/03/17	3	117.50	7	113.21	110.50	-4	6,182	-0.06%
2020/03/16	1	136.50	0	0.00	122.00	1	6,165	0.02%
2020/03/13	1	133.50	4	130.00	135.50	-3	6,150	-0.05%
2020/03/12	50	145.64	1	153.00	143.50	49	6,170	0.79%
2020/03/11	10	162.95	6	159.42	159.00	4	6,187	0.06%
2020/03/10	54	163.92	53	158.89	165.00	1	6,247	0.02%
2020/03/09	49	167.29	48	168.14	159.50	1	6,259	0.02%
2020/03/06	10	168.25	7	170.50	170.00	3	6,241	0.05%
2020/03/05	1	167.50	1	165.50	167.00	0	6,331	0.00%
2020/03/04	2	163.00	0	0.00	162.50	2	6,529	0.03%
2020/03/03	2	170.25	5	172.40	166.00	-3	6,736	-0.04%
2020/03/02	23	156.87	15	159.00	164.50	8	6,578	0.12%
2020/02/27	5	162.50	3	161.00	158.00	2	6,752	0.03%
2020/02/26	1	163.50	1	164.50	163.00	0	6,747	0.00%
2020/02/25	5	162.50	1	164.00	165.50	4	6,771	0.06%
2020/02/24	10	162.40	5	161.00	161.00	5	6,844	0.07%
2020/02/21	0	0.00	1	169.99	167.00	-1	6,902	-0.01%
2020/02/20	0	0.00	2	167.00	166.00	-2	7,059	-0.03%
2020/02/19	3	164.67	2	165.00	164.50	1	7,156	0.01%
2020/02/18	5	163.50	0	0.00	163.50	5	7,345	0.07%
2020/02/17	6	168.25	3	167.33	165.50	3	7,366	0.04%
2020/02/14	40	166.90	45	165.27	167.50	-5	7,344	-0.07%
2020/02/13	1	164.50	3	168.83	165.00	-2	7,372	-0.03%
2020/02/12	3	165.33	14	165.25	163.50	-11	7,302	-0.15%
2020/02/11	11	157.95	3	158.83	158.50	8	7,279	0.11%
2020/02/10	3	155.33	48	157.58	155.00	-45	7,333	-0.61%
2020/02/07	67	153.90	20	155.43	155.00	47	7,415	0.63%
2020/02/06	0	0.00	6	152.50	157.50	-6	7,462	-0.08%
2020/02/05	88	159.99	101	161.24	150.50	-13	7,509	-0.17%	大賣/
2020/02/04	12	148.75	39	153.23	156.00	-27	7,374	-0.37%
2020/02/03	51	142.67	6	142.50	142.00	45	7,360	0.61%
2020/01/31	25	152.32	0	0.00	152.00	25	7,429	0.34%
2020/01/30	28	161.45	25	168.50	157.00	3	7,492	0.04%
2020/01/20	0	0.00	1	175.00	174.00	-1	7,478	-0.01%
2020/01/15	2	170.50	14	173.00	168.00	-12	7,589	-0.16%
2020/01/14	0	0.00	3	173.33	173.00	-3	7,573	-0.04%
2020/01/13	1	166.00	1	167.00	168.00	0	7,504	0.00%
2020/01/10	27	164.50	84	165.67	165.00	-57	7,478	-0.76%
2020/01/09	1	168.00	0	0.00	166.00	1	7,435	0.01%
2020/01/08	3	166.83	1	167.00	165.00	2	7,405	0.03%
2020/01/07	10	182.25	23	175.54	174.00	-13	7,349	-0.18%
2020/01/06	5	183.20	8	184.06	183.00	-3	7,255	-0.04%
2020/01/03	76	191.53	74	192.12	183.00	2	7,205	0.03%
2020/01/02	7	180.36	6	182.92	187.00	1	6,824	0.01%
2019/12/31	0	0.00	3	169.17	170.00	-3	6,625	-0.05%
2019/12/30	3	166.50	0	0.00	166.00	3	6,895	0.04%
2019/12/27	14	173.04	12	170.00	170.00	2	7,034	0.03%
2019/12/26	2	172.75	2	172.00	173.00	0	7,057	0.00%
2019/12/25	2	168.75	5	170.20	170.50	-3	7,032	-0.04%
2019/12/23	2	168.00	0	0.00	168.00	2	6,961	0.03%
2019/12/20	14	167.18	12	167.54	166.00	2	6,984	0.03%
2019/12/19	2	172.00	4	173.50	171.00	-2	6,986	-0.03%
2019/12/18	5	178.90	1	177.50	176.00	4	7,036	0.06%
2019/12/17	6	173.84	7	176.57	177.00	-1	7,126	-0.01%
2019/12/16	13	172.92	3	173.50	173.00	10	7,242	0.14%
2019/12/13	5	176.30	14	174.79	171.50	-9	7,241	-0.12%
2019/12/12	4	168.38	0	0.00	166.50	4	6,971	0.06%
2019/12/11	2	169.00	2	169.50	168.00	0	6,977	0.00%
2019/12/10	0	0.00	1	166.50	166.50	-1	7,071	-0.01%
2019/12/09	5	167.90	3	166.50	165.00	2	7,062	0.03%
2019/12/06	2	171.25	3	172.17	171.00	-1	7,043	-0.01%
2019/12/05	2	169.00	2	169.00	168.00	0	7,006	0.00%
2019/12/04	9	169.11	3	168.50	169.00	6	6,981	0.09%
2019/12/03	2	168.50	1	168.00	168.00	1	6,950	0.01%
2019/12/02	36	170.00	41	169.06	170.00	-5	6,877	-0.07%
2019/11/29	77	169.14	81	172.67	168.00	-4	6,681	-0.06%
2019/11/28	4	183.00	0	0.00	175.00	4	6,426	0.06%
2019/11/27	14	193.25	3	193.83	190.50	11	6,170	0.18%
2019/11/26	51	195.72	52	199.11	196.00	-1	6,068	-0.02%
2019/11/21	2	182.50	7	179.93	187.00	-5	5,691	-0.09%
2019/11/20	33	185.82	34	187.53	182.50	-1	5,576	-0.02%
2019/11/19	37	191.76	38	196.33	186.50	-1	5,493	-0.02%
2019/11/18	56	200.80	61	202.45	199.50	-5	5,502	-0.09%
2019/11/15	4	209.13	0	0.00	199.50	4	5,492	0.07%
2019/11/13	0	0.00	1	219.00	218.50	-1	5,420	-0.02%
2019/11/12	4	215.75	2	217.50	212.50	2	5,493	0.04%
2019/11/11	2	214.50	2	215.25	217.00	0	5,713	0.00%
2019/11/08	3	218.83	2	218.75	216.00	1	5,956	0.02%
2019/11/07	1	217.00	1	216.00	213.50	0	6,039	0.00%
2019/11/06	11	224.86	2	218.50	218.00	9	6,129	0.15%
2019/11/05	6	230.42	2	229.75	228.00	4	6,093	0.07%
2019/11/04	3	231.00	38	230.12	230.00	-35	6,193	-0.57%
2019/11/01	42	238.83	41	234.05	234.00	1	6,161	0.02%
2019/10/31	24	241.71	18	238.53	240.00	6	6,196	0.10%
2019/10/30	18	235.44	17	238.44	246.00	1	6,181	0.02%
2019/10/29	11	232.18	8	227.88	229.50	3	6,191	0.05%
2019/10/28	2	250.00	1	249.00	244.50	1	6,253	0.02%
2019/10/25	24	248.13	9	250.11	240.00	15	6,286	0.24%
2019/10/24	10	244.55	4	243.88	243.00	6	6,361	0.09%
2019/10/23	5	245.80	1	255.00	243.50	4	6,443	0.06%
2019/10/21	2	236.50	1	234.00	239.00	1	6,622	0.02%
2019/10/18	1	230.00	1	234.00	230.50	0	6,798	0.00%
2019/10/17	1	228.50	1	224.00	228.50	0	7,224	0.00%
2019/10/16	0	0.00	2	231.25	229.00	-2	7,405	-0.03%
2019/10/15	2	246.00	1	243.50	236.00	1	7,530	0.01%
2019/10/09	1	206.00	0	0.00	212.00	1	7,503	0.01%
2019/10/07	0	0.00	2	191.50	190.50	-2	7,778	-0.03%
2019/10/04	49	197.39	47	199.11	196.00	2	7,785	0.03%
2019/10/03	44	177.16	44	180.86	188.00	0	7,474	0.00%
2019/10/02	1	163.00	0	0.00	171.00	1	7,276	0.01%
2019/10/01	3	165.67	2	162.25	165.00	1	7,244	0.01%
2019/09/27	0	0.00	3	161.50	162.00	-3	7,287	-0.04%
2019/09/26	3	167.33	5	166.40	167.00	-2	7,234	-0.03%
2019/09/25	1	166.50	2	164.25	166.50	-1	7,219	-0.01%
2019/09/24	2	166.25	4	168.50	163.50	-2	7,228	-0.03%
2019/09/23	3	171.33	2	170.75	173.00	1	7,211	0.01%
2019/09/20	59	160.40	64	165.45	170.50	-5	7,196	-0.07%
2019/09/19	5	154.00	4	153.50	155.00	1	7,073	0.01%
2019/09/18	3	149.00	2	149.50	147.50	1	6,922	0.01%
2019/09/17	5	146.50	6	145.00	145.00	-1	7,012	-0.01%
2019/09/16	0	0.00	1	147.50	151.00	-1	7,121	-0.01%
2019/09/12	11	147.36	180	151.59	149.00	-169	7,271	-2.32%	大賣/鉅額交易
2019/09/11	18	143.81	19	142.18	142.00	-1	7,196	-0.01%
2019/09/09	5	142.70	5	146.30	146.50	0	7,222	0.00%
2019/09/05	19	157.71	7	151.93	152.00	12	7,165	0.17%
2019/09/04	29	155.76	0	0.00	159.00	29	7,199	0.40%
2019/09/03	30	155.95	0	0.00	153.00	30	7,426	0.40%
2019/09/02	30	151.35	0	0.00	158.00	30	7,475	0.40%
2019/08/30	18	149.50	0	0.00	148.50	18	7,523	0.24%
2019/08/29	1	146.00	0.1	146.00	147.00	0.9	7,653	0.01%
2019/08/21	102	152.68	59	153.33	153.00	43	8,267	0.52%	大買/
2019/08/20	43	145.77	31	146.34	149.00	12	8,219	0.15%
2019/08/19	2	143.50	2	145.25	142.50	0	8,325	0.00%
2019/08/15	11	141.09	16	141.22	139.00	-5	8,327	-0.06%
2019/08/14	11	149.55	6	145.25	143.00	5	8,221	0.06%
2019/08/13	70	143.69	155	143.37	143.00	-85	7,972	-1.07%	大賣/
2019/08/12	85	138.59	256	133.96	133.00	-171	7,755	-2.21%	大賣/鉅額交易
2019/08/08	320	129.70	70	133.69	134.00	250	7,642	3.27%	大買/鉅額交易
2019/08/07	66	125.17	58	123.07	122.00	8	7,491	0.11%
2019/08/06	18	117.06	18	119.28	124.50	0	7,437	0.00%
2019/08/02	0	0.00	2	116.75	124.00	-2	7,348	-0.03%
2019/08/01	75	123.19	73	121.45	120.00	2	7,487	0.03%
2019/07/31	83	120.89	83	119.28	124.00	0	7,640	0.00%
2019/07/30	48	130.71	47	120.24	119.00	1	7,597	0.01%
2019/07/29	1	127.49	1	127.50	127.50	0	7,412	0.00%
2019/07/26	2	125.75	111	124.41	124.00	-109	7,357	-1.48%	大賣/鉅額交易
2019/07/25	21	123.45	197	123.69	122.50	-176	7,208	-2.44%	大賣/鉅額交易
2019/07/24	24	125.46	23	123.70	120.50	1	7,096	0.01%
2019/07/23	51	128.97	63	120.25	121.00	-12	6,960	-0.17%
2019/07/22	56	125.04	53	127.45	130.00	3	6,866	0.04%
2019/07/19	161	121.21	160	122.29	123.50	1	6,717	0.01%	大買/大賣/
2019/07/18	43	108.69	34	117.09	117.50	9	6,365	0.14%
2019/07/17	2	105.00	5	106.00	107.00	-3	6,266	-0.05%
2019/07/16	75	102.10	78	100.01	100.00	-3	6,274	-0.05%
2019/07/15	81	99.64	70	101.21	101.50	11	6,309	0.17%
2019/07/12	22	98.19	19	99.61	100.00	3	6,281	0.05%
2019/07/11	46	96.67	19.1	100.00	100.00	26.9	6,086	0.44%
2019/07/10	92	90.02	0	0.00	91.20	92	5,968	1.54%
2019/07/09	34	90.66	0	0.00	89.10	34	5,927	0.57%
2019/07/08	9	91.04	0	0.00	90.20	9	5,913	0.15%
2019/07/05	88	90.38	0	0.00	90.00	88	5,894	1.49%
2019/07/04	28	91.80	0	0.00	92.30	28	5,847	0.48%
2019/07/02	0	0.00	47	91.59	88.80	-47	5,715	-0.82%
2019/06/28	1	91.60	179	90.43	88.90	-178	5,596	-3.18%	大賣/鉅額交易
2019/06/27	81	91.19	1	90.60	89.80	80	5,517	1.45%
2019/06/26	5	88.50	171.2	87.22	91.00	-166.2	5,425	-3.06%	大賣/鉅額交易
2019/06/25	31	86.68	31	85.45	85.20	0	5,296	0.00%
2019/06/24	42	85.63	46	85.85	85.70	-4	5,251	-0.08%
2019/06/21	63	87.14	61	84.55	85.00	2	5,098	0.04%
2019/06/20	21	79.63	26	86.31	86.90	-5	4,933	-0.10%
2019/06/19	20	77.65	20	78.62	79.00	0	4,745	0.00%
2019/06/18	29	77.08	0	0.00	77.70	29	4,646	0.62%
2019/06/17	38	74.70	12	74.08	76.50	26	4,566	0.57%
2019/06/14	29	75.08	0	0.00	74.10	29	4,498	0.64%
2019/06/13	20	73.30	0	0.00	73.20	20	4,430	0.45%
2019/06/12	30	72.03	32	72.94	74.00	-2	4,391	-0.05%
2019/06/11	210	75.72	3	76.17	71.20	207	4,285	4.83%	大買/鉅額交易
2019/06/10	3	72.27	3	72.63	73.20	0	4,028	0.00%
2019/06/06	1	69.50	1.5	69.80	70.60	-0.5	3,963	-0.01%
2019/06/05	5	72.46	5	72.04	72.50	0	3,889	0.00%
2019/06/04	5	71.14	6	71.42	72.90	-1	3,747	-0.03%
2019/06/03	2	69.25	2	68.80	69.00	0	3,561	0.00%
2019/05/31	2	69.70	2	67.70	69.00	0	3,469	0.00%
2019/05/30	2	67.30	81	66.18	67.80	-79	3,376	-2.34%
2019/05/29	2	64.80	140	64.70	64.20	-138	3,272	-4.22%	大賣/鉅額交易
2019/05/28	0	0.00	20	67.50	66.40	-20	3,204	-0.62%
2019/05/27	1	69.30	1	67.40	66.70	0	3,121	0.00%
2019/05/24	89	65.22	2	68.10	68.50	87	2,945	2.95%
2019/05/23	47	62.47	0	0.00	62.30	47	2,717	1.73%
2019/05/22	0	0.00	2	59.45	62.60	-2	2,638	-0.08%
2019/05/21	1	56.80	2.1	57.34	58.20	-1.1	2,541	-0.04%
2019/05/20	5	55.42	7	55.36	56.40	-2	2,516	-0.08%
2019/05/17	16	55.76	36	58.68	54.50	-20	2,475	-0.81%
2019/05/16	4	62.08	29	61.62	58.90	-25	2,392	-1.04%
2019/05/15	54	60.84	37	61.44	61.10	17	2,325	0.73%
2019/05/14	136	60.69	0	0.00	60.60	136	2,295	5.93%	大買/鉅額交易
2019/05/09	15	65.69	15	62.20	62.30	0	2,061	0.00%
2019/05/08	4	61.10	5	63.02	63.80	-1	1,821	-0.05%
2019/05/07	3	58.97	4	57.88	59.20	-1	1,615	-0.06%
2019/05/06	35	55.30	25	54.32	55.30	10	1,533	0.65%
2019/05/03	12	56.21	34	54.94	56.80	-22	1,572	-1.40%
2019/04/30	0	0.00	1	55.60	55.60	-1	1,768	-0.06%
2019/04/29	2	54.65	0	0.00	54.10	2	1,783	0.11%
2019/04/26	1	57.10	3	57.03	57.50	-2	1,812	-0.11%
2019/04/23	14	57.86	1	59.70	59.80	13	1,625	0.80%
2019/04/18	1	52.10	3	52.73	51.90	-2	1,334	-0.15%
2019/04/17	0	0.00	3	52.50	52.30	-3	1,344	-0.22%
2019/04/16	2	51.15	9	51.39	51.70	-7	1,320	-0.53%
2019/04/15	4	49.31	11	49.74	50.20	-7	1,308	-0.54%
2019/04/12	3	50.35	2	48.90	49.30	1	1,308	0.08%
2019/04/11	2	51.75	3	51.87	50.70	-1	1,295	-0.08%
2019/04/10	3	50.90	2	51.20	51.40	1	1,287	0.08%
2019/04/02	2	51.50	2	52.70	51.10	0	1,267	0.00%
2019/04/01	2	50.70	0	0.00	50.70	2	1,243	0.16%
2019/03/29	0.3	50.60	4	51.33	50.60	-3.7	1,233	-0.30%
2019/03/27	0	0.00	1	49.40	50.20	-1	1,221	-0.08%
2019/03/26	2	48.73	0	0.00	48.70	2	1,224	0.16%
2019/03/08	0	0.00	6	47.63	47.80	-6	1,426	-0.42%
2019/03/07	2	48.90	2	47.80	46.80	0	1,479	0.00%
2019/03/06	1	48.40	0.2	48.90	48.40	0.8	1,505	0.05%
2019/02/27	2	50.50	0	0.00	50.80	2	1,586	0.13%
2019/02/26	2	53.50	3	53.10	52.20	-1	1,572	-0.06%
2019/02/25	0	0.00	4	52.80	53.00	-4	1,559	-0.26%
2019/02/21	1	52.10	0	0.00	52.10	1	1,560	0.06%
2019/02/19	0	0.00	11	52.03	51.20	-11	1,527	-0.72%
2019/02/18	2	50.50	4	50.80	50.50	-2	1,510	-0.13%
2019/02/13	6	51.42	2	51.00	50.80	4	1,513	0.26%
2019/02/12	0	0.00	2	51.85	52.50	-2	1,508	-0.13%
2019/01/30	3	51.27	4	51.00	50.70	-1	1,534	-0.07%
2019/01/29	3	51.97	0	0.00	51.20	3	1,625	0.18%
2019/01/28	2	55.25	3	55.23	52.80	-1	1,725	-0.06%
2019/01/24	1	54.70	3	56.00	54.40	-2	1,756	-0.11%
2019/01/23	3	54.40	3	54.43	55.20	0	1,690	0.00%
2019/01/22	2	52.95	3	53.40	52.20	-1	1,583	-0.06%
2019/01/21	2	51.40	0	0.00	50.90	2	1,437	0.14%
2019/01/18	4	51.28	5	51.78	51.10	-1	1,411	-0.07%
2019/01/16	0	0.00	1	49.30	48.50	-1	1,353	-0.07%
2019/01/15	1	48.50	0	0.00	48.30	1	1,366	0.07%
2019/01/14	1	49.20	0	0.00	47.55	1	1,378	0.07%
2019/01/11	0	0.00	1	51.20	49.55	-1	1,373	-0.07%
2019/01/10	1	50.00	0	0.00	50.20	1	1,363	0.07%
2019/01/08	0	0.00	1	47.00	45.70	-1	1,297	-0.08%
2019/01/07	0	0.00	1	45.90	45.60	-1	1,298	-0.08%
2019/01/04	1	44.20	0	0.00	43.65	1	1,301	0.08%
2019/01/03	1	46.10	1	47.50	45.35	0	1,312	0.00%
2018/12/28	1	46.80	0	0.00	46.50	1	1,347	0.07%
2018/12/27	1	46.30	1	46.80	46.80	0	1,359	0.00%
2018/12/26	0	0.00	1	46.50	45.25	-1	1,360	-0.07%
2018/12/25	1	45.30	0	0.00	45.45	1	1,359	0.07%
2018/12/24	0	0.00	1	46.20	47.00	-1	1,360	-0.07%
2018/12/22	1	45.35	0	45.35	45.25	1	1,360	0.07%
2018/12/21	0	0.00	1	45.90	46.00	-1	1,366	-0.07%
2018/12/20	1	45.30	0	0.00	45.00	1	1,367	0.07%
2018/12/17	0	0.00	1	47.80	47.45	-1	1,356	-0.07%
2018/12/14	1	47.00	0	0.00	46.80	1	1,359	0.07%
2018/12/12	0	0.00	0	48.50	48.30	0	1,358	0.00%
2018/12/11	0	0.00	2	45.90	46.90	-2	1,353	-0.15%
2018/12/10	2	45.45	2	44.75	45.05	0	1,346	0.00%
2018/12/05	0	0.00	1	50.60	50.40	-1	1,287	-0.08%
2018/11/30	3	50.80	1	49.20	52.50	2	1,140	0.18%
2018/11/29	1	47.80	0	0.00	47.80	1	1,082	0.09%
2018/11/28	0	0.00	1	46.90	48.10	-1	1,041	-0.10%
2018/11/27	1	46.20	0	0.00	46.00	1	1,003	0.10%
2018/11/26	0	0.00	1	43.70	47.30	-1	971	-0.10%
2018/11/23	0	0.00	1	43.10	43.00	-1	927	-0.11%
2018/11/22	1	43.70	0	0.00	43.05	1	929	0.11%
2018/11/21	0	0.00	3	43.75	44.20	-3	918	-0.33%
2018/11/20	1	42.30	5	43.14	42.65	-4	907	-0.44%
2018/11/19	0	0.00	1	43.50	42.45	-1	906	-0.11%
2018/11/16	1	43.05	0	0.00	42.70	1	908	0.11%
2018/11/13	0	0.00	1	43.50	43.40	-1	904	-0.11%
2018/11/08	1	43.55	0	0.00	42.15	1	914	0.11%
2018/11/07	1	43.30	1	43.80	44.20	0	894	0.00%
2018/11/06	7	49.41	7	49.46	43.60	0	884	0.00%
2018/11/05	0	0.00	7	46.76	48.40	-7	789	-0.89%
2018/11/02	0	44.30	0	0.00	44.30	0	684	0.00%
2018/10/11	7	34.28	0	0.00	34.20	7	617	1.13%
2018/10/08	10	37.90	0	0.00	37.00	10	617	1.62%
2018/10/05	19	40.83	0	0.00	39.30	19	605	3.14%
2018/10/01	4	44.65	0	0.00	46.00	4	651	0.61%
2018/09/20	13	47.64	0	0.00	47.05	13	743	1.75%
2018/08/27	0	0.00	2	55.10	55.30	-2	1,135	-0.18%
2018/08/24	2	52.70	0	0.00	52.50	2	1,136	0.18%
2018/08/16	4	57.20	4	58.03	57.70	0	1,143	0.00%
2018/08/06	0	0.00	1	63.40	62.50	-1	1,062	-0.09%
2018/08/03	2	62.05	1	62.10	62.00	1	1,061	0.09%
2018/08/01	0	0.00	2	63.60	63.50	-2	1,053	-0.19%
2018/07/30	0	0.00	1	63.60	62.50	-1	1,052	-0.10%
2018/07/24	0	0.00	1	60.90	61.60	-1	1,044	-0.10%
2018/07/23	1	60.60	0	0.00	60.30	1	1,045	0.10%
2018/07/20	1	60.70	1	62.00	62.00	0	1,045	0.00%
2018/07/19	1	61.10	0	0.00	61.00	1	1,035	0.10%
2018/07/18	1	62.70	0	0.00	62.10	1	1,025	0.10%
2018/07/17	1	65.30	0	0.00	64.50	1	999	0.10%
2018/07/05	0.8	76.20	0	0.00	68.00	0.8	880	0.09%
2018/07/04	1	72.70	0	0.00	71.80	1	865	0.12%
2018/06/29	1	78.80	0	0.00	78.20	1	884	0.11%
2018/06/20	1	87.20	0	0.00	90.00	1	835	0.12%
2018/06/15	1	91.90	2	92.55	89.70	-1	793	-0.13%
2018/06/14	1	86.50	0	0.00	86.90	1	730	0.14%
2018/06/13	4	86.25	7	87.26	88.00	-3	674	-0.44%
2018/06/12	0	0.00	20	79.30	81.20	-20	593	-3.37%
2018/05/29	20	75.20	0	0.00	73.90	20	505	3.95%
2018/05/25	0	0.00	3	69.20	72.70	-3	490	-0.61%
2018/05/09	1	69.60	0	0.00	68.70	1	544	0.18%
2018/05/08	2	70.05	0	0.00	69.60	2	548	0.36%
2018/05/03	1	66.50	1	67.00	66.80	0	566	0.00%
2018/05/02	1	67.50	1	68.80	67.50	0	577	0.00%
2018/04/30	1	66.70	0	0.00	66.80	1	581	0.17%
2018/04/26	1	69.30	0	0.00	66.90	1	619	0.16%
2018/04/09	1	77.40	0	0.00	77.10	1	895	0.11%
2018/03/31	0	0.00	1	73.30	76.70	-1	855	-0.12%
2018/03/22	0	0.00	10	76.00	75.10	-10	880	-1.14%
2018/03/20	0	0.00	30	78.53	77.60	-30	871	-3.44%
2018/03/15	2	80.15	0	0.00	79.60	2	868	0.23%
2018/03/08	3	81.90	0	0.00	82.20	3	898	0.33%
2018/03/07	1	82.80	1	83.20	81.80	0	900	0.00%
2018/02/26	0	0.00	1	83.10	83.80	-1	955	-0.10%
2018/02/23	2	83.10	2	83.50	82.40	0	993	0.00%
2018/02/21	1	82.20	0	0.00	83.30	1	1,032	0.10%
2018/02/09	2	76.10	6	79.67	81.90	-4	1,092	-0.37%
2018/02/08	2	79.50	0	0.00	79.00	2	1,100	0.18%
2018/01/29	2	88.10	1	87.20	88.20	1	1,294	0.08%
2018/01/23	0	0.00	1	87.60	87.60	-1	1,553	-0.06%
2018/01/22	0	0.00	2	91.05	89.50	-2	1,560	-0.13%
2018/01/19	2	89.65	8	90.06	90.50	-6	1,564	-0.38%
2018/01/18	10	89.97	0	0.00	89.20	10	1,592	0.63%
2018/01/17	0	0.00	4	88.13	88.30	-4	1,578	-0.25%
2018/01/16	1	87.40	2	87.60	87.50	-1	1,554	-0.06%
2018/01/15	1	87.80	0	0.00	88.00	1	1,561	0.06%
2018/01/12	11	88.15	1	88.20	89.10	10	1,566	0.64%
2018/01/11	2	80.65	3	81.23	82.80	-1	1,543	-0.06%
2018/01/10	2	81.10	1	80.40	80.40	1	1,606	0.06%
2018/01/09	0	0.00	1	86.90	85.80	-1	1,591	-0.06%
2018/01/08	2	87.10	0	0.00	86.40	2	1,623	0.12%
2018/01/05	5	88.90	0	0.00	88.20	5	1,619	0.31%
2018/01/04	0	0.00	1	90.20	90.10	-1	1,618	-0.06%
2018/01/03	1	91.50	2	90.00	91.30	-1	1,622	-0.06%