立積 (4968)-兆豐-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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
924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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立積 (4968)籌碼相關－兆豐-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

兆豐-新竹券商分點個股進出
兆豐-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
2024/04/22	0	0.00	1	166.50	162.50	-1	5,270	-0.02%
2024/04/19	1	165.00	2	165.25	169.00	-1	5,275	-0.02%
2024/04/18	0.2	178.00	0	0.00	175.50	0.2	5,266	0.00%
2024/04/16	0.1	173.00	0.2	175.00	173.50	-0.1	5,240	0.00%
2024/04/12	10	187.00	10	187.00	187.00	0	5,289	0.00%
2024/04/10	1	193.50	1	192.34	192.00	0	5,358	0.00%
2024/04/09	0	184.00	0	0.00	185.00	0	5,387	0.00%
2024/04/08	12.1	188.32	1.1	195.87	186.50	11	5,378	0.20%
2024/04/02	5.3	206.77	0	0.00	206.50	5.3	5,326	0.10%
2024/03/29	1.1	205.09	0	0.00	205.50	1.1	5,474	0.02%
2024/03/28	7	205.43	7.1	205.20	204.50	-0.1	5,518	0.00%
2024/03/27	1	217.50	0	0.00	214.00	1	5,602	0.02%
2024/03/26	2	217.50	0	0.00	216.00	2	5,849	0.03%
2024/03/25	0.1	227.50	1	229.00	222.00	-0.9	6,005	-0.02%
2024/03/22	0	225.00	4	225.00	225.00	-4	6,016	-0.07%
2024/03/21	0	0.00	1	218.00	219.00	-1	6,006	-0.02%
2024/03/20	6	216.08	2	216.25	215.50	4	6,018	0.07%
2024/03/19	13.1	223.30	1	226.50	223.00	12.1	5,994	0.20%
2024/03/18	8	229.06	8	227.88	230.00	0	5,978	0.00%
2024/03/15	0	225.50	1	223.00	223.00	-1	6,030	-0.02%
2024/03/14	3	220.70	0	0.00	222.50	3	6,039	0.05%
2024/03/13	0.1	231.10	0	0.00	229.00	0.1	6,024	0.00%
2024/03/12	0.6	232.06	7	231.57	235.50	-6.4	5,997	-0.11%
2024/03/11	1	222.03	0	0.00	223.00	1	5,931	0.02%
2024/03/08	11	232.89	6	239.17	224.50	5	5,921	0.09%
2024/03/07	4.2	237.81	5	237.50	235.00	-0.8	5,807	-0.01%
2024/03/06	24.5	235.29	15.3	238.34	234.00	9.3	5,830	0.16%
2024/03/05	1.6	226.75	3	221.33	227.00	-1.4	5,712	-0.02%
2024/03/04	30.4	226.99	73	225.52	223.50	-42.6	5,662	-0.75%
2024/03/01	11	241.59	6.8	239.93	248.00	4.3	5,407	0.08%
2024/02/29	2	225.50	17	223.12	225.50	-15	5,275	-0.28%
2024/02/27	7	217.07	1	222.00	221.00	6	5,326	0.11%
2024/02/26	1	219.00	2.2	222.32	222.00	-1.2	5,391	-0.02%
2024/02/23	1	229.50	10.4	227.16	223.50	-9.4	5,379	-0.17%
2024/02/22	2.1	230.44	3	229.17	226.00	-0.9	5,334	-0.02%
2024/02/21	19	227.87	17.2	230.09	230.00	1.8	5,268	0.03%
2024/02/20	2	218.00	6	216.84	222.00	-4	5,102	-0.08%
2024/02/19	5	221.10	4.1	222.10	222.00	0.9	4,983	0.02%
2024/02/16	9	211.51	11.1	212.29	218.00	-2.1	4,747	-0.04%
2024/02/15	6.1	192.05	19.7	196.97	198.50	-13.7	4,587	-0.30%
2024/02/05	0	185.00	8	185.25	180.50	-8	4,454	-0.18%
2024/02/02	17	187.29	19.1	186.83	188.00	-2.1	4,347	-0.05%
2024/02/01	2.3	175.89	0	0.00	176.00	2.3	4,161	0.05%
2024/01/31	10	177.50	8	177.69	179.00	2	4,108	0.05%
2024/01/30	1.1	168.14	1.1	170.90	171.00	0.1	4,033	0.00%
2024/01/29	5.3	180.17	6	181.50	175.50	-0.7	3,982	-0.02%
2024/01/26	6.1	177.26	5.6	173.36	176.00	0.5	3,783	0.01%
2024/01/24	1	175.00	2.1	174.93	171.50	-1.1	3,664	-0.03%
2024/01/23	1	172.50	1	175.50	173.00	0	3,649	0.00%
2024/01/22	0.1	170.00	0.2	166.33	172.00	-0.1	3,623	0.00%
2024/01/19	2.1	160.00	0	0.00	161.00	2.1	3,609	0.06%
2024/01/18	1	160.00	8	162.50	160.00	-7	3,614	-0.19%
2024/01/17	1	162.00	0	0.00	163.50	1	3,621	0.03%
2024/01/16	0	0.00	1	166.50	166.50	-1	3,605	-0.03%
2024/01/15	2.1	168.76	0	0.00	169.00	2.1	3,611	0.06%
2024/01/12	0	0.00	1	165.50	164.50	-1	3,603	-0.03%
2024/01/11	1	167.50	0	0.00	168.00	1	3,607	0.03%
2024/01/09	0	0.00	1	168.00	165.50	-1	3,618	-0.03%
2024/01/08	2	168.50	0	0.00	168.50	2	3,635	0.06%
2024/01/05	0	0.00	5	166.50	166.00	-5	3,610	-0.14%
2024/01/04	2	164.50	0	0.00	164.00	2	3,627	0.06%
2024/01/03	1	170.00	1	180.00	171.00	0	3,602	0.00%
2024/01/02	0	0.00	0.1	185.00	182.00	-0.1	3,536	0.00%
2023/12/29	2	186.00	2	188.47	184.00	0	3,510	0.00%
2023/12/28	1	191.00	1	186.50	186.00	0	3,481	0.00%
2023/12/27	10.1	185.33	10.2	185.64	190.00	-0.1	3,454	0.00%
2023/12/26	0.2	190.00	0	0.00	191.00	0.2	3,299	0.00%
2023/12/25	0	0.00	0	190.00	189.00	0	3,261	0.00%
2023/12/22	2	187.50	4	189.13	189.00	-2	3,204	-0.06%
2023/12/21	3.4	182.49	3	187.00	187.00	0.4	3,084	0.01%
2023/12/20	2	175.75	7.3	178.90	180.00	-5.3	2,826	-0.19%
2023/12/19	0	0.00	3	166.83	164.00	-3	2,678	-0.11%
2023/12/15	0.1	170.50	1	173.50	172.00	-0.9	2,633	-0.03%
2023/12/13	1	170.50	0	168.50	168.50	1	2,560	0.04%
2023/12/12	0.1	171.08	3	175.00	168.00	-2.9	2,549	-0.11%
2023/12/11	0	0.00	0.1	171.00	168.50	-0.1	2,474	0.00%
2023/12/07	0	167.00	0	0.00	166.00	0	2,409	0.00%
2023/12/06	0	170.00	0	0.00	169.50	0	2,376	0.00%
2023/12/05	0	0.00	1.1	168.04	169.50	-1.1	2,351	-0.04%
2023/12/04	0	172.50	2	173.25	172.00	-2	2,310	-0.09%
2023/12/01	1.1	169.50	1.1	169.64	167.50	-0.1	2,252	0.00%
2023/11/30	2.1	162.23	2	163.51	162.50	0.1	2,142	0.00%
2023/11/29	2	166.25	2.2	166.09	167.00	-0.2	2,094	-0.01%
2023/11/28	1	164.00	5.6	163.77	165.00	-4.6	2,040	-0.22%
2023/11/27	0	0.00	1.1	158.31	157.50	-1.1	1,943	-0.05%
2023/11/24	1.1	159.81	5.3	157.84	159.50	-4.3	1,876	-0.23%
2023/11/22	1.2	145.84	0	0.00	148.00	1.2	1,626	0.08%
2023/11/21	0.1	145.16	0.1	145.00	145.00	0.1	1,605	0.00%
2023/11/20	1.1	141.66	2	142.50	142.50	-0.9	1,567	-0.06%
2023/11/17	1.1	136.09	1	137.00	137.50	0.1	1,504	0.01%
2023/11/14	1	133.00	0	0.00	135.00	1	1,485	0.07%
2023/11/13	13.1	136.42	6	138.58	134.00	7.1	1,499	0.47%
2023/11/09	0.2	134.00	0	0.00	133.00	0.2	1,475	0.01%
2023/11/08	1	135.00	0	0.00	135.00	1	1,480	0.07%
2023/11/07	1.1	132.00	2.1	131.52	132.00	-1	1,480	-0.07%
2023/11/06	2.1	128.21	2	127.99	128.00	0	1,461	0.00%
2023/11/03	0.1	122.29	0	0.00	122.00	0.1	1,439	0.01%
2023/11/01	0	0.00	1	119.50	118.50	-1	1,475	-0.07%
2023/10/31	1	115.00	2	116.00	115.00	-1	1,474	-0.07%
2023/10/27	2	114.50	5	117.10	120.50	-3	1,486	-0.20%
2023/10/26	4	122.50	0	0.00	121.00	4	1,480	0.27%
2023/10/25	0	0.00	1	127.00	127.00	-1	1,510	-0.07%
2023/10/18	0.1	132.06	2	132.50	131.00	-1.9	1,654	-0.11%
2023/10/16	0	0.00	1	134.00	134.00	-1	1,706	-0.06%
2023/10/11	0.1	137.50	0	0.00	135.00	0.1	1,726	0.01%
2023/10/04	0.5	144.00	0	0.00	143.00	0.5	2,068	0.02%
2023/10/02	1	145.00	0	0.00	145.00	1	2,330	0.04%
2023/09/27	0	0.00	1	141.50	142.00	-1	2,613	-0.04%
2023/09/26	1	143.50	0	0.00	143.00	1	2,668	0.04%
2023/09/22	0.5	145.00	0	0.00	145.50	0.5	2,784	0.02%
2023/09/21	1	144.00	0	0.00	143.50	1	2,858	0.03%
2023/09/20	0	0.00	1	148.00	147.00	-1	2,878	-0.03%
2023/09/19	1	150.00	1	151.00	150.00	0	2,925	0.00%
2023/09/18	1	159.00	0	0.00	156.00	1	2,941	0.03%
2023/09/15	0	0.00	0.2	157.65	158.00	-0.2	2,989	-0.01%
2023/09/14	0.4	158.50	3.1	159.11	159.00	-2.7	3,038	-0.09%
2023/09/13	7	153.86	2	155.00	156.00	5	3,114	0.16%
2023/09/11	1.1	156.77	0	0.00	156.00	1.1	3,258	0.03%
2023/09/08	0	0.00	1	162.00	162.00	-1	3,342	-0.03%
2023/09/07	1	160.50	0	0.00	160.00	1	3,545	0.03%
2023/09/06	7	157.07	9	158.61	160.50	-2	3,892	-0.05%
2023/09/05	1.2	161.00	1	161.00	161.50	0.2	4,053	0.00%
2023/09/04	1.1	155.00	0	0.00	157.00	1.1	4,157	0.03%
2023/09/01	2	156.00	1	156.50	155.50	1	4,221	0.02%
2023/08/31	0	155.50	0	0.00	155.50	0	4,289	0.00%
2023/08/30	2	152.00	0	0.00	151.00	2	4,327	0.05%
2023/08/28	1	146.00	0	0.00	146.50	1	4,559	0.02%
2023/08/25	0.1	146.50	0	0.00	146.50	0.1	4,685	0.00%
2023/08/24	0	0.00	1	147.00	144.50	-1	4,842	-0.02%
2023/08/18	0	0.00	6.1	150.99	147.50	-6.1	5,123	-0.12%
2023/08/17	1	150.50	1	151.00	151.00	0	5,153	0.00%
2023/08/14	1	150.00	5	149.80	147.50	-4	5,382	-0.07%
2023/08/11	0	0.00	10	153.75	152.00	-10	5,447	-0.18%
2023/08/10	1	161.00	0	0.00	155.00	1	5,494	0.02%
2023/08/08	3	165.33	0	0.00	162.50	3	5,626	0.05%
2023/08/07	2	164.50	2.1	162.47	162.50	-0.1	5,738	0.00%
2023/08/04	2.1	154.27	0	0.00	163.00	2.1	5,905	0.03%
2023/07/31	1	168.00	1	162.00	161.00	0	6,335	0.00%
2023/07/28	3	164.17	2	161.00	166.50	1	6,543	0.02%
2023/07/27	2	162.00	0	0.00	164.00	2	6,932	0.03%
2023/07/26	7.1	158.16	3	160.67	157.00	4.1	7,101	0.06%
2023/07/25	1	165.50	2	165.25	165.00	-1	7,402	-0.01%
2023/07/24	4.1	162.85	0	0.00	163.00	4.1	7,605	0.05%
2023/07/21	3.2	166.59	4	165.00	167.50	-0.8	7,798	-0.01%
2023/07/20	2	169.25	0	0.00	169.50	2	8,084	0.02%
2023/07/19	2.2	174.19	1.6	170.03	171.50	0.6	8,296	0.01%
2023/07/18	2	173.00	3.4	172.91	172.00	-1.4	8,703	-0.02%
2023/07/17	4	178.00	0	0.00	176.50	4	8,842	0.05%
2023/07/14	0.3	178.00	1	177.50	177.00	-0.7	8,947	-0.01%
2023/07/13	8	183.88	0	0.00	178.50	8	9,155	0.09%
2023/07/12	7	188.93	2.6	186.08	182.50	4.4	9,582	0.05%
2023/07/11	17.1	193.74	29.3	193.53	192.00	-12.3	9,750	-0.13%
2023/07/10	14.8	186.69	12.1	186.68	186.00	2.7	9,716	0.03%
2023/07/07	15.5	177.33	16	179.19	181.00	-0.5	9,930	-0.01%
2023/07/06	1.1	183.45	3.1	185.38	186.00	-2	10,098	-0.02%
2023/07/05	18	184.86	6	182.75	182.00	12	10,435	0.11%
2023/07/04	0	0.00	1	179.00	178.00	-1	10,587	-0.01%
2023/07/03	3	180.50	0	0.00	175.00	3	10,700	0.03%
2023/06/30	4.1	173.54	3	175.16	177.00	1	10,678	0.01%
2023/06/29	7	176.36	2	172.00	172.00	5	10,648	0.05%
2023/06/28	0	0.00	0.1	172.50	170.50	-0.1	10,581	0.00%
2023/06/27	0.1	173.00	3	174.50	171.50	-2.9	10,597	-0.03%
2023/06/26	0.1	175.50	0	0.00	174.50	0.1	10,547	0.00%
2023/06/21	12	175.42	1	175.00	175.00	11	10,541	0.10%
2023/06/20	0.2	179.28	3	177.00	176.00	-2.8	10,498	-0.03%
2023/06/19	2	178.55	2	180.00	181.00	0	10,452	0.00%
2023/06/16	1	187.00	0	0.00	184.00	1	10,375	0.01%
2023/06/15	1	184.51	0	0.00	184.50	1	10,331	0.01%
2023/06/14	14.1	184.67	14	182.71	186.50	0.1	10,236	0.00%
2023/06/13	13.1	186.56	1.9	185.29	183.00	11.2	10,153	0.11%
2023/06/12	8	193.73	17.1	191.86	191.00	-9	9,945	-0.09%
2023/06/09	3.1	179.18	2	179.75	180.50	1.1	9,598	0.01%
2023/06/08	1	175.50	1	174.00	175.50	0	9,416	0.00%
2023/06/07	1	171.00	0	0.00	171.00	1	9,315	0.01%
2023/06/06	0	0.00	3	166.67	164.50	-3	9,266	-0.03%
2023/06/05	3	172.83	0	0.00	170.50	3	9,210	0.03%
2023/06/02	1	178.00	0	0.00	174.00	1	9,240	0.01%
2023/06/01	4	175.75	6	175.50	178.00	-2	9,102	-0.02%
2023/05/31	3	177.33	2	174.00	174.00	1	9,047	0.01%
2023/05/30	2	177.00	4.3	175.00	174.50	-2.3	8,946	-0.03%
2023/05/29	0	0.00	4	166.50	170.00	-4	8,829	-0.05%
2023/05/26	4	161.63	1	168.50	161.00	3	8,912	0.03%
2023/05/25	1	168.00	0	0.00	167.00	1	8,939	0.01%
2023/05/24	3	171.00	9	169.78	168.00	-6	8,972	-0.07%
2023/05/23	1	171.50	4	169.00	169.00	-3	9,168	-0.03%
2023/05/19	5	168.80	4	169.38	169.00	1	9,282	0.01%
2023/05/18	25	173.32	1	174.50	172.00	24	9,219	0.26%
2023/05/17	2.1	164.12	4	162.88	166.50	-1.9	9,089	-0.02%
2023/05/16	1	162.50	0	0.00	160.50	1	9,026	0.01%
2023/05/15	3	163.17	1	166.50	163.00	2	8,991	0.02%
2023/05/12	21	170.14	21	168.71	172.00	0	8,994	0.00%
2023/05/11	6	171.25	7	170.14	168.50	-1	9,073	-0.01%
2023/05/10	1	175.00	1	174.50	174.50	0	8,986	0.00%
2023/05/09	2	174.75	2	172.25	175.00	0	8,819	0.00%
2023/05/08	1	174.00	9	174.89	173.50	-8	8,661	-0.09%
2023/05/05	29	174.16	29.2	172.16	171.00	-0.2	8,602	0.00%
2023/05/04	26	171.37	24	174.98	169.00	2	8,483	0.02%
2023/05/03	37.1	187.12	31.2	185.51	177.00	5.9	8,314	0.07%
2023/05/02	10	180.80	7	183.08	187.50	3	7,956	0.04%
2023/04/28	52	165.48	61	167.98	170.50	-9	7,796	-0.12%
2023/04/27	45	160.10	39	160.14	158.00	6	7,464	0.08%
2023/04/26	18.1	162.63	15	163.07	167.00	3.1	7,261	0.04%
2023/04/25	28	171.89	31.1	173.87	169.00	-3.1	7,084	-0.04%
2023/04/24	36	181.31	36	180.28	179.00	0	6,806	0.00%
2023/04/21	92	178.11	95.4	178.21	177.50	-3.4	6,606	-0.05%
2023/04/20	3.1	177.21	17.2	175.10	172.50	-14.1	6,320	-0.22%
2023/04/19	2	179.75	3	180.00	182.50	-1	6,241	-0.02%
2023/04/18	96	181.39	74.3	182.11	179.00	21.8	6,223	0.35%
2023/04/17	41.1	180.76	51.2	184.63	179.50	-10.1	6,223	-0.16%
2023/04/14	9.1	163.34	8	165.88	171.00	1.1	5,844	0.02%
2023/04/13	7	164.86	16.1	161.98	163.00	-9.1	5,569	-0.16%
2023/04/12	95	167.41	89	167.54	165.00	6	5,449	0.11%
2023/04/11	16.1	158.89	12.3	157.89	165.00	3.8	5,282	0.07%
2023/04/10	66	151.70	43.5	152.41	150.00	22.6	5,191	0.43%
2023/04/07	16.1	142.85	36.5	143.94	147.50	-20.5	4,778	-0.43%
2023/04/06	7	132.64	12	129.67	134.50	-5	4,473	-0.11%
2023/03/31	3.1	125.48	2	125.75	125.50	1.1	4,315	0.02%
2023/03/30	0.1	122.50	0	0.00	122.00	0.1	4,280	0.00%
2023/03/29	0.1	120.50	5	122.40	121.00	-4.9	4,263	-0.12%
2023/03/28	3	122.52	25	120.84	122.00	-22	4,247	-0.52%
2023/03/27	0.1	128.00	0.1	127.50	127.00	0	4,215	0.00%
2023/03/24	4.4	130.67	1	130.00	129.00	3.4	4,236	0.08%
2023/03/23	1	128.00	0	0.00	128.00	1	4,220	0.02%
2023/03/22	0	0.00	1	129.50	129.00	-1	4,233	-0.02%
2023/03/20	1	130.00	3	130.00	129.50	-2	4,251	-0.05%
2023/03/17	0	127.75	40	128.18	129.50	-40	4,261	-0.94%
2023/03/16	0	127.00	0	0.00	125.00	0	4,274	0.00%
2023/03/15	2	129.00	8	129.13	126.50	-6	4,298	-0.14%
2023/03/14	0	127.50	2	127.00	126.50	-2	4,323	-0.05%
2023/03/13	2	126.25	1	127.50	129.00	1	4,349	0.02%
2023/03/10	0	0.00	3	131.50	129.00	-3	4,432	-0.07%
2023/03/09	0.1	134.00	1	133.50	133.00	-0.9	4,469	-0.02%
2023/03/08	1.1	134.55	0	0.00	135.50	1.1	4,519	0.02%
2023/03/07	2	137.00	1	138.00	134.50	1	4,634	0.02%
2023/03/02	1	131.50	11	131.91	131.50	-10	5,015	-0.20%
2023/03/01	0.1	130.50	6	130.92	130.50	-6	5,130	-0.12%
2023/02/24	11.2	132.91	81.1	134.35	132.50	-69.9	5,129	-1.36%
2023/02/23	7.2	143.14	0	0.00	141.00	7.2	5,029	0.14%
2023/02/22	11	135.77	0.5	138.38	135.50	10.5	4,944	0.21%
2023/02/21	22.4	142.95	24.1	144.76	141.50	-1.7	4,913	-0.03%
2023/02/20	10.1	138.57	17	137.74	140.50	-6.9	4,701	-0.15%
2023/02/17	1	125.50	1	126.50	128.00	0	4,736	0.00%
2023/02/16	3	129.00	0	0.00	129.00	3	4,898	0.06%
2023/02/15	4	127.50	0.2	128.50	126.50	3.8	4,976	0.08%
2023/02/14	0	0.00	4	127.50	127.50	-4	5,000	-0.08%
2023/02/13	1	128.50	0	0.00	126.00	1	5,051	0.02%
2023/02/10	8	133.19	5	135.70	131.50	3	5,104	0.06%
2023/02/09	7	139.64	10.6	136.79	138.00	-3.6	5,072	-0.07%
2023/02/08	7	134.07	1	135.00	135.00	6	5,066	0.12%
2023/02/07	5	131.40	0	130.00	130.50	5	5,063	0.10%
2023/02/06	2	132.00	3	130.50	131.50	-1	5,105	-0.02%
2023/02/03	0	0.00	3	130.84	130.50	-3	5,172	-0.06%
2023/02/02	2.5	136.90	7	135.50	135.50	-4.5	5,197	-0.09%
2023/02/01	7	134.21	18	133.75	136.00	-11	5,211	-0.21%
2023/01/31	3.1	131.46	7	132.00	130.50	-3.9	5,186	-0.08%
2023/01/30	4	130.00	6	130.42	129.50	-2	5,131	-0.04%
2023/01/17	6	127.00	0	0.00	124.50	6	5,100	0.12%
2023/01/16	1	128.00	0	0.00	128.00	1	5,105	0.02%
2023/01/13	0	0.00	2	126.00	125.00	-2	5,083	-0.04%
2023/01/11	0	0.00	0	128.00	129.00	0	5,006	0.00%
2023/01/10	11	129.27	6	129.58	128.00	5	4,990	0.10%
2023/01/09	12	128.33	6	128.42	127.00	6	4,837	0.12%
2023/01/06	1	127.50	0.2	123.50	127.50	0.9	4,752	0.02%
2023/01/05	1.1	121.53	1	126.00	126.00	0.1	4,648	0.00%
2023/01/04	6.2	119.57	2	120.00	119.50	4.2	4,406	0.09%
2023/01/03	0.1	112.00	1	114.50	113.50	-1	4,278	-0.02%
2022/12/29	18	115.44	18.1	113.91	111.50	-0.1	4,260	0.00%
2022/12/28	7.1	122.86	1	123.00	123.50	6.1	4,152	0.15%
2022/12/23	2	113.00	0	0.00	113.50	2	3,979	0.05%
2022/12/22	1	111.50	0	0.00	111.00	1	3,984	0.03%
2022/12/21	0	0.00	1	112.00	109.50	-1	3,990	-0.03%
2022/12/20	0	0.00	1	114.00	110.00	-1	3,998	-0.03%
2022/12/13	2	120.02	1	119.50	118.50	1	3,964	0.03%
2022/12/09	0	0.00	2	120.00	122.00	-2	3,963	-0.05%
2022/12/08	0.1	122.00	0	0.00	122.00	0.1	3,952	0.00%
2022/12/07	0	0.00	9	123.00	124.00	-9	3,949	-0.23%
2022/12/06	0	0.00	1	127.50	126.00	-1	3,931	-0.03%
2022/12/05	1	130.00	2	131.00	131.00	-1	3,909	-0.03%
2022/12/02	8.3	132.64	4	134.50	130.50	4.3	3,879	0.11%
2022/12/01	2	131.50	0	0.00	130.00	2	3,783	0.05%
2022/11/30	7	129.79	4	131.13	128.50	3	3,733	0.08%
2022/11/29	4	129.75	6	131.83	132.50	-2	3,683	-0.05%
2022/11/28	7	133.21	4	130.00	135.50	3	3,547	0.08%
2022/11/25	7	128.64	1.1	128.85	129.50	5.9	3,445	0.17%
2022/11/24	2.1	128.26	20	124.98	127.50	-17.9	3,258	-0.55%
2022/11/23	0.1	119.00	4	116.50	120.00	-3.9	3,051	-0.13%
2022/11/22	2	114.50	23	113.33	114.00	-21	2,914	-0.72%
2022/11/21	14	112.64	4	115.50	111.00	10	2,873	0.35%
2022/11/18	4	114.00	1	115.00	111.00	3	2,817	0.11%
2022/11/17	1	113.00	1	115.00	115.00	0	2,782	0.00%
2022/11/16	4	112.00	5	112.00	113.50	-1	2,741	-0.04%
2022/11/15	6	115.33	1	116.50	114.50	5	2,691	0.19%
2022/11/14	6	115.33	5	113.80	117.50	1	2,501	0.04%
2022/11/11	6	107.92	0	0.00	107.00	6	2,329	0.26%
2022/11/10	5	103.40	6	106.00	105.00	-1	2,243	-0.04%
2022/11/09	10	108.00	1	106.00	106.00	9	2,234	0.40%
2022/11/08	14	104.29	3	107.00	103.50	11	2,208	0.50%
2022/11/07	0	0.00	4	106.00	106.00	-4	2,136	-0.19%
2022/11/04	5	107.90	6.1	105.17	105.00	-1.1	2,084	-0.05%
2022/11/03	1.1	102.93	0	0.00	103.50	1.1	1,955	0.05%
2022/11/02	2	100.75	0	101.00	100.00	2	1,912	0.10%
2022/11/01	1.1	98.38	1	103.00	101.00	0.1	1,866	0.00%
2022/10/31	0	0.00	3	95.10	95.40	-3	1,793	-0.17%
2022/10/28	2	93.10	0.1	92.00	89.80	1.9	1,731	0.11%
2022/10/27	11.1	95.62	11	95.97	97.10	0.1	1,639	0.01%
2022/10/25	1	92.10	0	0.00	89.10	1	1,587	0.06%
2022/10/24	0	0.00	1	98.40	93.70	-1	1,591	-0.06%
2022/10/20	1	96.10	0	0.00	95.70	1	1,601	0.06%
2022/10/17	2	96.30	0	0.00	98.20	2	1,661	0.12%
2022/10/13	0	0.00	2	88.50	88.20	-2	1,657	-0.12%
2022/10/06	0	0.00	0.1	105.50	104.50	-0.1	1,744	0.00%
2022/10/05	7.1	106.81	7.1	105.15	103.50	0	1,748	0.00%
2022/10/04	3	104.50	0	0.00	103.00	3	1,729	0.17%
2022/10/03	0.1	103.00	0	0.00	100.50	0.1	1,718	0.00%
2022/09/30	12	95.95	26	91.14	97.50	-14	1,726	-0.81%
2022/09/29	1	95.10	10	95.15	93.90	-9	1,738	-0.52%
2022/09/28	3	98.73	0	0.00	96.80	3	1,775	0.17%
2022/09/26	7	101.07	0	0.00	100.50	7	1,818	0.38%
2022/09/23	2	111.00	5	109.00	108.00	-3	1,844	-0.16%
2022/09/22	6	110.83	0	0.00	112.50	6	1,853	0.32%
2022/09/19	0	0.00	5	113.00	112.00	-5	1,866	-0.27%
2022/09/16	15	114.50	15	114.50	115.00	0	1,859	0.00%
2022/09/15	2	118.50	3	120.33	118.50	-1	1,867	-0.05%
2022/09/14	11	117.68	11	117.55	119.50	0	1,876	0.00%
2022/09/05	0.1	129.00	0	0.00	128.50	0.1	1,953	0.00%
2022/08/31	1	140.50	0	0.00	140.50	1	1,988	0.05%
2022/08/30	1	137.00	0	0.00	136.50	1	2,027	0.05%
2022/08/29	0	0.00	1	136.50	135.00	-1	2,061	-0.05%
2022/08/26	0	0.00	1	144.00	142.50	-1	2,078	-0.05%
2022/08/23	0	0.00	1	141.50	143.00	-1	2,251	-0.04%
2022/08/19	2.1	147.10	1	149.00	146.00	1.1	2,272	0.05%
2022/08/18	1	146.00	1	141.50	146.50	0	2,277	0.00%
2022/08/17	0	0.00	1	146.00	145.00	-1	2,264	-0.04%
2022/08/16	0	0.00	1	146.50	146.00	-1	2,269	-0.04%
2022/08/15	12.1	149.46	0	0.00	149.50	12.1	2,261	0.53%
2022/08/12	0	0.00	6	142.50	141.50	-6	2,226	-0.27%
2022/08/11	0	0.00	1	135.50	135.50	-1	2,227	-0.04%
2022/08/10	4	132.13	0	0.00	132.50	4	2,239	0.18%
2022/08/09	4	138.25	0	0.00	138.50	4	2,241	0.18%
2022/08/08	12	141.92	0	0.00	142.00	12	2,273	0.53%
2022/08/05	0	0.00	2	135.00	138.00	-2	2,282	-0.09%
2022/08/03	0	0.00	3	134.00	134.50	-3	2,366	-0.13%
2022/08/02	1	133.50	1	133.50	134.50	0	2,414	0.00%
2022/08/01	1	137.00	0	0.00	137.50	1	2,439	0.04%
2022/07/29	1.1	144.38	4	141.38	141.50	-3	2,486	-0.12%
2022/07/28	1	134.50	0	0.00	138.00	1	2,573	0.04%
2022/07/27	0	0.00	1	138.50	139.00	-1	2,654	-0.04%
2022/07/26	6	135.83	5	138.00	135.50	1	2,718	0.04%
2022/07/25	1	154.00	13	142.81	141.00	-12	2,804	-0.43%
2022/07/22	9	155.72	3	152.67	153.00	6	2,855	0.21%
2022/07/20	0	0.00	1	142.50	139.00	-1	2,903	-0.03%
2022/07/19	10.1	137.50	0	0.00	136.50	10.1	2,934	0.34%
2022/07/18	0.1	138.00	3	136.00	138.00	-2.9	3,037	-0.10%
2022/07/15	3.1	136.98	0	0.00	136.00	3.1	3,161	0.10%
2022/07/14	0.1	133.00	4	121.50	132.00	-3.9	3,202	-0.12%
2022/07/12	5	122.50	0	0.00	125.50	5	3,213	0.16%
2022/07/08	11	132.68	0	0.00	134.50	11	3,316	0.33%
2022/07/07	8	127.44	7	124.57	130.00	1	3,380	0.03%
2022/07/06	8	125.63	3	125.83	125.00	5	3,477	0.14%
2022/07/05	8	133.63	0	0.00	134.00	8	3,527	0.23%
2022/07/04	16	131.28	19	131.74	130.50	-3	3,546	-0.08%
2022/07/01	11	143.36	23.4	152.31	142.50	-12.4	3,539	-0.35%
2022/06/30	13	160.73	1	158.50	158.00	12	3,560	0.34%
2022/06/29	1	176.00	1	174.00	175.00	0	3,593	0.00%
2022/06/28	1	180.00	1	180.50	180.50	0	3,619	0.00%
2022/06/27	1.1	179.14	0	0.00	182.00	1.1	3,621	0.03%
2022/06/24	0	0.00	1	174.00	172.50	-1	3,612	-0.03%
2022/06/23	2	172.00	3	175.17	173.00	-1	3,616	-0.03%
2022/06/22	0	0.00	1	177.50	177.50	-1	3,595	-0.03%
2022/06/21	1	182.00	0.2	183.00	187.50	0.8	3,589	0.02%
2022/06/20	2	188.25	1	184.00	179.00	1	3,580	0.03%
2022/06/17	3	191.50	4	191.25	191.00	-1	3,556	-0.03%
2022/06/16	1.1	204.90	5	201.60	198.50	-4	3,518	-0.11%
2022/06/15	1	205.50	0	0.00	200.50	1	3,508	0.03%
2022/06/13	0.1	216.50	0	0.00	205.50	0.1	3,474	0.00%
2022/06/10	1	217.50	1	214.00	221.00	0	3,455	0.00%
2022/06/08	6	221.00	3	220.50	218.50	3	3,448	0.09%
2022/06/07	1	224.50	7	222.07	221.00	-6	3,425	-0.18%
2022/06/06	0	0.00	2	214.50	222.50	-2	3,405	-0.06%
2022/06/02	5	224.00	5	216.50	217.00	0	3,412	0.00%
2022/06/01	20	223.38	18	223.44	222.50	2	3,396	0.06%
2022/05/31	6.2	218.45	3.4	221.17	217.50	2.8	3,324	0.09%
2022/05/30	5	210.00	3.2	211.02	212.00	1.9	3,245	0.06%
2022/05/26	0.1	204.00	1	200.50	197.00	-1	3,223	-0.03%
2022/05/24	2.1	205.30	2	206.25	203.50	0.1	3,278	0.00%
2022/05/23	1.1	212.26	0.1	212.50	210.50	0.9	3,276	0.03%
2022/05/20	0	0.00	1.1	208.64	206.50	-1.1	3,256	-0.03%
2022/05/19	2.3	205.42	173	205.44	211.50	-170.8	3,248	-5.26%	大賣/鉅額交易
2022/05/18	1	212.00	1	208.53	206.50	0	3,249	0.00%
2022/05/17	0.5	205.00	1	207.50	212.00	-0.5	3,231	-0.02%
2022/05/16	3.1	212.94	3	208.83	206.00	0.1	3,210	0.00%
2022/05/13	0	0.00	1	215.00	215.00	-1	3,171	-0.03%
2022/05/12	6	216.00	2	213.25	210.50	4	3,154	0.13%
2022/05/11	0	0.00	5	212.90	213.00	-5	3,102	-0.16%
2022/05/10	1	204.00	2	206.00	218.00	-1	3,046	-0.03%
2022/05/09	11	211.73	12	208.92	208.00	-1	2,991	-0.03%
2022/05/06	7	215.71	7	214.50	214.50	0	2,954	0.00%
2022/05/05	44	225.69	6	227.00	225.00	38	2,910	1.31%
2022/05/04	51	218.10	49	214.51	220.00	2	2,791	0.07%
2022/05/03	6	205.25	6	205.67	210.00	0	2,690	0.00%
2022/04/29	4	205.00	36	204.26	202.50	-32	2,624	-1.22%
2022/04/28	1	187.50	2	190.50	201.00	-1	2,508	-0.04%
2022/04/27	7	184.14	3	187.50	186.50	4	2,447	0.16%
2022/04/26	1	195.00	1	198.50	195.00	0	2,388	0.00%
2022/04/25	6	203.08	4.1	200.27	199.00	2	2,345	0.08%
2022/04/22	2	216.25	1	216.52	215.50	1	2,295	0.04%
2022/04/21	103	215.84	106	216.59	216.00	-3	2,178	-0.14%	大買/大賣/
2022/04/20	7	209.14	8	208.06	205.00	-1	2,026	-0.05%
2022/04/19	16	201.69	10	200.20	203.50	6	1,946	0.31%
2022/04/18	10	189.25	5	192.50	194.00	5	1,877	0.27%
2022/04/15	9	194.78	1.2	198.08	194.00	7.8	1,831	0.43%
2022/04/14	2.1	209.94	3	210.65	203.00	-1	1,787	-0.05%
2022/04/13	3	202.83	0	200.00	202.00	3	1,670	0.18%
2022/04/12	19.1	201.68	17.1	202.46	201.00	1.9	1,570	0.12%
2022/04/11	7.3	193.01	1	191.50	188.50	6.3	1,427	0.44%
2022/04/08	24	181.40	4	189.63	192.50	20	1,328	1.51%
2022/04/07	0	182.00	2	177.00	175.00	-2	1,274	-0.16%
2022/04/06	1	185.00	0	0.00	178.50	1	1,241	0.08%
2022/04/01	21	194.29	17.3	194.21	193.00	3.7	1,176	0.32%
2022/03/31	19	190.89	20	191.75	190.00	-1	1,118	-0.09%
2022/03/30	2	182.25	0	0.00	181.50	2	1,095	0.18%
2022/03/23	0	186.00	0	0.00	186.50	0	1,192	0.00%
2022/03/21	0	0.00	2	185.00	184.50	-2	1,242	-0.16%
2022/03/18	1	177.51	2	182.25	184.50	-1	1,272	-0.08%
2022/03/17	2	182.00	0	0.00	180.00	2	1,275	0.16%
2022/03/14	0	186.06	1	186.00	186.00	-1	1,285	-0.08%
2022/03/11	1	189.98	0	0.00	188.50	1	1,302	0.08%
2022/03/10	15	192.66	15	193.00	195.50	0	1,319	0.00%
2022/03/08	70	178.50	140	182.10	178.50	-70	1,312	-5.34%	大賣/
2022/03/07	29.1	193.02	29.3	193.02	193.00	-0.2	1,294	-0.01%
2022/03/04	0	212.00	1	214.50	210.00	-1	1,291	-0.08%
2022/03/03	0	217.50	0	0.00	215.50	0	1,309	0.00%
2022/03/02	0.1	216.89	0	0.00	216.50	0.1	1,342	0.00%
2022/03/01	0.3	216.00	0	0.00	220.00	0.3	1,365	0.02%
2022/02/25	0	214.00	0	0.00	213.50	0	1,381	0.00%
2022/02/23	1	218.00	0	0.00	218.00	1	1,346	0.07%
2022/02/22	14	213.89	4	213.75	214.00	10	1,366	0.73%
2022/02/18	31	216.03	31	216.08	216.00	0	1,552	0.00%
2022/02/15	0	224.00	0	0.00	221.00	0	1,689	0.00%
2022/02/14	1	223.50	2	222.75	221.50	-1	1,696	-0.06%
2022/02/11	1	235.50	0	0.00	232.50	1	1,686	0.06%
2022/02/10	1	240.50	1	238.00	236.00	0	1,687	0.00%
2022/02/09	1	231.50	0	0.00	239.00	1	1,689	0.06%
2022/02/08	0.1	231.92	0	0.00	230.50	0.1	1,691	0.00%
2022/02/07	0	229.00	2	235.00	235.50	-2	1,701	-0.12%
2022/01/26	16	221.03	2	220.26	221.00	14	1,695	0.82%
2022/01/25	2	220.77	1	221.50	219.50	1	1,711	0.06%
2022/01/24	1	227.50	0	0.00	227.50	1	1,730	0.06%
2022/01/21	11	236.05	11	236.23	235.50	0	1,759	0.00%
2022/01/20	2.1	247.38	0	0.00	243.00	2.1	1,846	0.11%
2022/01/19	0	0.00	1	243.00	243.00	-1	2,001	-0.05%
2022/01/18	1	250.00	0	0.00	249.50	1	2,095	0.05%
2022/01/17	1	234.05	0	0.00	248.00	1	2,228	0.05%
2022/01/14	24	235.98	20	235.83	236.50	4	2,289	0.17%
2022/01/13	7	240.71	7	242.29	240.50	0	2,301	0.00%
2022/01/12	13.1	240.17	2	243.25	240.00	11.1	2,317	0.48%
2022/01/11	2	252.00	0	0.00	247.50	2	2,313	0.09%
2022/01/10	4	250.63	0	0.00	251.00	4	2,308	0.17%
2022/01/07	10.1	252.07	2	251.24	254.50	8	2,338	0.34%
2022/01/05	2	260.00	1	260.00	260.00	1	2,355	0.04%
2022/01/04	1	268.50	0	0.00	264.50	1	2,358	0.04%
2022/01/03	1	268.00	0	0.00	266.00	1	2,356	0.04%
2021/12/30	3	274.00	4	276.00	273.00	-1	2,356	-0.04%
2021/12/28	0	280.00	0.3	278.00	276.50	-0.2	2,405	-0.01%
2021/12/27	4	275.50	0	0.00	277.00	4	2,417	0.17%
2021/12/24	1	276.00	0	276.00	275.50	1	2,435	0.04%
2021/12/23	3	279.33	0	0.00	276.50	3	2,464	0.12%
2021/12/22	1	287.50	5	283.50	282.50	-4	2,458	-0.16%
2021/12/21	2	286.50	6	286.09	287.50	-4	2,446	-0.16%
2021/12/20	11.1	292.12	3	292.17	292.00	8.1	2,434	0.33%
2021/12/17	0	0.00	1	271.50	280.00	-1	2,393	-0.04%
2021/12/16	1	275.50	1	279.50	279.50	0	2,467	0.00%
2021/12/15	4	269.75	4	267.50	270.00	0	2,444	0.00%
2021/12/14	6.1	263.33	0	0.00	260.00	6.1	2,437	0.25%
2021/12/13	1	261.48	0	0.00	261.00	1	2,424	0.04%
2021/12/10	8.3	257.64	0	0.00	256.50	8.3	2,420	0.34%
2021/12/09	0	260.00	0	0.00	264.50	0	2,410	0.00%
2021/12/08	1.2	256.26	0	0.00	256.50	1.2	2,402	0.05%
2021/12/07	8.1	255.99	8	254.75	256.00	0.1	2,416	0.00%
2021/12/06	8.3	261.06	1	264.50	260.00	7.3	2,397	0.30%
2021/12/03	7	269.71	5	275.40	272.50	2	2,375	0.08%
2021/12/02	10.2	270.08	0	0.00	270.00	10.2	2,377	0.43%
2021/12/01	0	0.00	28	279.59	277.50	-28	2,397	-1.17%
2021/11/30	10.1	276.37	0	0.00	275.00	10.1	2,388	0.42%
2021/11/29	0	277.00	0	0.00	279.00	0	2,383	0.00%
2021/11/26	20	284.00	0	0.00	284.00	20	2,361	0.85%
2021/11/25	11.2	292.37	1	301.50	292.00	10.2	2,329	0.44%
2021/11/24	20.2	303.45	1	305.97	304.50	19.2	2,297	0.83%
2021/11/23	15	312.27	0	0.00	309.50	15	2,274	0.66%
2021/11/22	1.1	316.98	0	0.00	316.50	1.1	2,266	0.05%
2021/11/19	5.1	326.00	0	0.00	326.00	5.1	2,261	0.22%
2021/11/18	0.9	341.02	2.4	340.13	328.00	-1.5	2,230	-0.07%
2021/11/17	5	331.80	4.2	337.64	335.00	0.9	2,174	0.04%
2021/11/16	1.1	325.50	3.4	326.82	335.50	-2.3	2,052	-0.11%
2021/11/15	2	306.25	3.1	311.60	305.00	-1.1	1,998	-0.06%
2021/11/12	3	302.83	1	301.00	300.00	2	1,987	0.10%
2021/11/08	0.1	289.14	0	0.00	286.00	0.1	1,981	0.01%
2021/11/03	1	296.00	2	298.50	297.00	-1	2,046	-0.05%
2021/11/01	0	0.00	2	296.00	300.50	-2	2,108	-0.09%
2021/10/29	2.1	293.33	4.1	288.27	288.00	-2	2,099	-0.09%
2021/10/28	12	323.21	19	318.76	320.00	-7	2,062	-0.34%
2021/10/27	66.1	324.45	14	322.17	327.50	52.1	1,993	2.61%
2021/10/26	7	299.52	2	296.50	306.50	5	1,835	0.27%
2021/10/25	11	270.23	4	271.38	279.00	7	1,762	0.40%
2021/10/22	2	248.75	2	245.50	254.00	0	1,638	0.00%
2021/10/20	2	227.00	2	229.50	224.50	0	1,609	0.00%
2021/10/18	1	229.50	1	229.00	232.50	0	1,631	0.00%
2021/10/14	1	225.50	0	0.00	231.00	1	1,633	0.06%
2021/10/13	0	0.00	1	216.00	216.50	-1	1,608	-0.06%
2021/10/12	2	224.75	0	0.00	224.50	2	1,626	0.12%
2021/10/08	0.1	217.00	0	0.00	221.50	0.1	1,646	0.00%
2021/10/06	9	215.00	10.1	215.49	212.00	-1.1	1,668	-0.06%
2021/10/05	3	216.00	6	209.17	219.50	-3	1,642	-0.18%
2021/10/04	16	213.69	1	215.00	209.50	15	1,632	0.92%
2021/10/01	8.2	223.41	1	221.00	220.00	7.2	1,636	0.44%
2021/09/30	37	235.14	34	236.16	236.50	3	1,656	0.18%
2021/09/29	1	245.50	0	0.00	245.50	1	1,653	0.06%
2021/09/28	2	252.00	0	0.00	251.00	2	1,651	0.12%
2021/09/27	1	250.00	1	250.50	249.00	0	1,663	0.00%
2021/09/24	7	249.00	0	0.00	249.00	7	1,659	0.42%
2021/09/23	34.2	260.43	1	257.00	257.00	33.2	1,663	1.99%
2021/09/22	5.1	391.37	0	0.00	391.50	5.1	1,606	0.31%
2021/09/17	10	392.50	0	0.00	392.50	10	1,605	0.62%
2021/09/16	50	403.61	0	0.00	396.50	50	1,622	3.08%
2021/09/15	0	0.00	18	394.78	394.50	-18	1,614	-1.11%
2021/09/14	0.1	395.75	12	397.42	397.00	-11.9	1,628	-0.73%
2021/09/13	11	396.18	1	399.50	393.00	10	1,632	0.61%
2021/09/10	0	0.00	12	388.25	391.50	-12	1,628	-0.74%
2021/09/06	14	365.89	0	0.00	371.50	14	1,610	0.87%
2021/09/02	18	376.39	0	0.00	365.00	18	1,594	1.13%
2021/09/01	28	385.68	3	384.67	385.50	25	1,635	1.53%
2021/08/31	2	380.25	0	0.00	381.00	2	1,642	0.12%
2021/08/27	2	373.75	0	0.00	371.50	2	1,685	0.12%
2021/08/26	4	382.75	1	382.00	376.50	3	1,707	0.18%
2021/08/25	1	379.07	0	0.00	380.00	1	1,700	0.06%
2021/08/24	1.1	376.67	2	370.75	374.50	-1	1,697	-0.06%
2021/08/23	1	375.00	0	0.00	375.50	1	1,733	0.06%
2021/08/20	1.1	358.18	0	0.00	362.50	1.1	1,746	0.06%
2021/08/17	0.1	371.61	0	0.00	356.00	0.1	1,785	0.00%
2021/08/13	1	383.50	1	379.00	384.00	0	1,810	0.00%
2021/08/12	2	373.75	1	377.50	378.50	1	1,839	0.05%
2021/08/11	0	0.00	2	369.00	370.00	-2	1,850	-0.11%
2021/08/10	1	374.92	0	0.00	360.00	1	1,875	0.05%
2021/08/09	1	396.71	1	387.50	385.50	0	1,892	0.00%
2021/08/06	1	396.00	1	396.50	395.00	0	1,937	0.00%
2021/08/05	1.1	391.35	0	0.00	394.00	1.1	1,949	0.06%
2021/08/04	0	400.00	0	0.00	411.00	0	2,009	0.00%
2021/08/02	2	411.00	3	414.33	408.00	-1	2,077	-0.05%
2021/07/29	1.1	409.27	0	0.00	409.00	1.1	2,140	0.05%
2021/07/27	0	0.00	1	432.50	425.50	-1	2,275	-0.04%
2021/07/26	1	443.50	1	436.50	448.00	0	2,274	0.00%
2021/07/23	0	0.00	10	426.60	424.00	-10	2,304	-0.43%
2021/07/22	6	423.00	1	430.50	424.00	5	2,310	0.22%
2021/07/21	6.1	420.08	3	426.00	420.00	3.1	2,327	0.13%
2021/07/20	1.1	430.18	0	0.00	427.50	1.1	2,339	0.05%
2021/07/19	0	0.00	1	448.50	448.00	-1	2,357	-0.04%
2021/07/16	1.1	452.86	0	0.00	447.00	1.1	2,392	0.04%
2021/07/15	2	455.00	0	0.00	454.00	2	2,390	0.08%
2021/07/13	4	481.63	3	475.17	468.00	1	2,450	0.04%
2021/07/09	0.1	470.18	0	0.00	464.00	0.1	2,529	0.00%
2021/07/08	3	468.33	2	469.50	471.50	1	2,621	0.04%
2021/07/07	3	467.00	3	476.00	462.00	0	2,650	0.00%
2021/07/06	3.1	471.54	1	485.50	470.00	2.1	2,674	0.08%
2021/07/05	1	496.50	1	493.00	494.00	0	2,716	0.00%
2021/07/02	1.1	483.50	1	475.50	486.00	0.1	2,780	0.00%
2021/07/01	1.1	483.16	1	485.00	483.00	0.1	2,887	0.00%
2021/06/30	2	499.00	2	497.00	484.50	0	2,934	0.00%
2021/06/29	4	502.75	4.1	506.22	494.50	-0.1	2,987	0.00%
2021/06/28	1	511.00	0	0.00	513.00	1	3,012	0.03%
2021/06/25	4	527.50	3	526.00	520.00	1	3,173	0.03%
2021/06/24	2.1	514.86	0	0.00	510.00	2.1	3,276	0.06%
2021/06/23	0	0.00	1	520.00	523.00	-1	3,402	-0.03%
2021/06/22	3	506.67	1	514.00	502.00	2	3,405	0.06%
2021/06/21	4	511.50	1	509.00	512.00	3	3,402	0.09%
2021/06/18	1	529.00	2	522.50	511.00	-1	3,419	-0.03%
2021/06/17	0	519.00	1	522.00	522.00	-1	3,427	-0.03%
2021/06/16	2	521.00	1	519.00	508.00	1	3,458	0.03%
2021/06/15	0	0.00	0.1	520.00	523.00	-0.1	3,520	0.00%
2021/06/11	1	525.00	0	0.00	522.00	1	3,728	0.03%
2021/06/09	2.1	539.33	3.1	544.43	533.00	-1	3,900	-0.02%
2021/06/07	2.1	520.68	8.1	526.79	530.00	-6	3,977	-0.15%
2021/06/01	2	516.50	2.1	518.07	512.00	-0.1	4,143	0.00%
2021/05/31	0.1	521.00	1	521.00	518.00	-0.9	4,212	-0.02%
2021/05/28	1	506.00	0	0.00	507.00	1	4,254	0.02%
2021/05/27	3	503.33	4	502.75	509.00	-1	4,317	-0.02%
2021/05/26	2	512.65	1	524.90	513.00	1	4,367	0.02%
2021/05/25	2	488.50	4.2	498.05	498.50	-2.2	4,399	-0.05%
2021/05/24	1.1	475.77	2	471.34	478.50	-0.9	4,422	-0.02%
2021/05/21	1	462.00	0	0.00	462.50	1	4,453	0.02%
2021/05/20	3.1	459.53	7	463.43	460.50	-3.9	4,466	-0.09%
2021/05/19	4	460.99	1	469.00	450.00	3	4,473	0.07%
2021/05/18	15	459.53	15	456.23	464.00	0	4,521	0.00%
2021/05/17	0	0.00	6	441.08	447.50	-6	4,612	-0.13%
2021/05/14	6	441.25	5	445.48	438.00	1	4,633	0.02%
2021/05/13	3	429.83	3	432.83	429.50	0	4,665	0.00%
2021/05/12	6	416.33	4	420.63	432.50	2	4,702	0.04%
2021/05/11	1	422.00	2	422.00	415.50	-1	4,693	-0.02%
2021/05/10	4	472.88	2.2	461.35	452.00	1.8	4,716	0.04%
2021/05/07	6	470.00	5	476.00	473.00	1	4,773	0.02%
2021/05/06	3.1	440.16	4	438.37	443.00	-0.9	4,813	-0.02%
2021/05/05	3	437.50	0	433.00	428.00	3	4,883	0.06%
2021/05/04	2	441.50	2	441.00	441.00	0	4,974	0.00%
2021/05/03	1	496.93	0	492.50	490.00	1	4,978	0.02%
2021/04/29	5.1	551.43	6	552.33	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	2	562.50	2	560.00	557.00	0	5,506	0.00%
2021/04/26	4	551.01	2	552.00	551.00	2	5,597	0.04%
2021/04/23	1	545.00	2	547.50	551.00	-1	5,666	-0.02%
2021/04/22	4	533.50	4	541.50	527.00	0	5,748	0.00%
2021/04/21	7	545.57	16	544.88	545.00	-9	5,771	-0.16%
2021/04/20	8	547.00	9	546.56	550.00	-1	5,881	-0.02%
2021/04/19	7	546.72	8.1	549.96	541.00	-1.1	6,030	-0.02%
2021/04/16	6	561.50	7	564.00	563.00	-1	6,091	-0.02%
2021/04/15	8	550.82	9	556.00	572.00	-1	6,186	-0.02%
2021/04/14	21	557.71	14	556.29	543.00	7	6,225	0.11%
2021/04/13	6	587.00	5	591.60	580.00	1	6,244	0.02%
2021/04/12	6	595.67	4	596.75	586.00	2	6,314	0.03%
2021/04/09	9	623.44	2	639.00	618.00	7	6,388	0.11%
2021/04/08	9	650.89	8	652.63	649.00	1	6,441	0.02%
2021/04/07	8.2	650.39	9	640.00	667.00	-0.9	6,581	-0.01%
2021/04/06	4	637.00	6.4	640.49	633.00	-2.4	6,600	-0.04%
2021/04/01	4	636.00	3	648.00	634.00	1	6,651	0.02%
2021/03/31	2.5	631.60	1	631.00	634.00	1.5	6,721	0.02%
2021/03/30	28.4	642.47	26	641.08	631.00	2.3	6,718	0.03%
2021/03/29	1	620.00	1.1	625.81	612.00	-0.1	6,609	0.00%
2021/03/26	0.1	603.57	7	608.00	631.00	-6.9	6,586	-0.11%
2021/03/25	1	583.00	0	0.00	574.00	1	6,600	0.02%
2021/03/24	0.1	581.00	0	0.00	573.00	0.1	6,756	0.00%
2021/03/23	3	585.67	1	574.00	575.00	2	7,149	0.03%
2021/03/22	0	0.00	2	594.00	580.00	-2	7,328	-0.03%
2021/03/19	6	586.83	8	585.50	588.00	-2	7,414	-0.03%
2021/03/18	11	601.00	6	598.83	596.00	5	7,444	0.07%
2021/03/17	21	624.57	11	626.82	600.00	10	7,527	0.13%
2021/03/16	5	590.20	4	608.25	616.00	1	7,477	0.01%
2021/03/15	6	592.17	11	594.00	590.00	-5	7,511	-0.07%
2021/03/12	4	576.51	2	583.50	575.00	2	7,502	0.03%
2021/03/11	5	569.00	9	570.56	588.00	-4	7,514	-0.05%
2021/03/10	6	551.50	6	549.83	548.00	0	7,620	0.00%
2021/03/09	10	539.00	10	544.00	542.00	0	7,646	0.00%
2021/03/08	7	571.71	6	580.17	551.00	1	7,627	0.01%
2021/03/05	1	569.00	1	573.00	567.00	0	7,662	0.00%
2021/03/04	8	579.00	5	571.20	572.00	3	7,704	0.04%
2021/03/03	11	594.91	21	585.58	599.00	-10	7,688	-0.13%
2021/03/02	5	585.40	2.1	587.26	571.00	2.9	7,701	0.04%
2021/02/26	16.1	576.15	23	573.53	583.00	-6.9	7,765	-0.09%
2021/02/25	26	576.96	23	585.70	567.00	3	7,883	0.04%
2021/02/24	18	573.72	14	576.43	568.00	4	7,983	0.05%
2021/02/23	4	571.27	3	573.67	576.00	1	8,157	0.01%
2021/02/22	17	599.71	23	598.70	592.00	-6	8,195	-0.07%
2021/02/19	8	596.63	3	591.00	591.00	5	8,290	0.06%
2021/02/18	2	604.50	3	608.00	605.00	-1	8,465	-0.01%
2021/02/17	21	610.86	25.1	614.70	603.00	-4.1	8,687	-0.05%
2021/02/05	13	583.00	19	581.00	587.00	-6	8,753	-0.07%
2021/02/04	8	563.50	7	573.57	565.00	1	8,799	0.01%
2021/02/03	2	572.00	3	581.67	573.00	-1	8,869	-0.01%
2021/02/02	11	575.55	18.2	573.61	577.00	-7.2	8,968	-0.08%
2021/02/01	33.2	548.25	37	547.46	548.00	-3.8	9,061	-0.04%
2021/01/29	10	566.91	8	569.25	563.00	2	9,238	0.02%
2021/01/28	16	575.19	19	576.84	567.00	-3	9,304	-0.03%
2021/01/27	51	594.43	35	596.00	590.00	16	9,283	0.17%
2021/01/26	22	612.34	22	618.59	576.00	0	9,232	0.00%
2021/01/25	7.1	612.06	5	611.00	620.00	2.1	9,126	0.02%
2021/01/22	33	615.30	32	611.97	613.00	1	9,070	0.01%
2021/01/21	47	592.83	50	590.66	602.00	-3	8,913	-0.03%
2021/01/20	19	548.79	15	547.00	553.00	4	8,703	0.05%
2021/01/19	12	532.42	18	530.83	546.00	-6	8,536	-0.07%
2021/01/18	2	498.00	1	499.50	496.50	1	8,475	0.01%
2021/01/15	4	514.75	4	518.50	515.00	0	8,411	0.00%
2021/01/14	2	495.00	1	496.00	503.00	1	8,328	0.01%
2021/01/13	5	504.10	3	501.67	505.00	2	8,292	0.02%
2021/01/12	33	492.68	30	488.18	484.00	3	8,181	0.04%
2021/01/11	7	463.50	10.1	464.92	475.50	-3.1	8,011	-0.04%
2021/01/08	8	437.75	10	434.30	432.50	-2	7,995	-0.03%
2021/01/07	6	430.42	30	422.83	435.50	-24	7,889	-0.30%
2021/01/06	5	421.10	9	419.67	414.50	-4	7,810	-0.05%
2021/01/05	8	418.44	9	415.72	423.50	-1	7,744	-0.01%
2021/01/04	2	400.00	5.2	403.49	405.50	-3.2	7,697	-0.04%
2020/12/31	16	394.12	13	394.08	394.50	3	7,683	0.04%
2020/12/30	24	387.54	25	390.10	400.00	-1	7,642	-0.01%
2020/12/29	5	377.50	10	378.95	374.00	-5	7,524	-0.07%
2020/12/28	11	377.09	3	373.83	368.50	8	7,464	0.11%
2020/12/25	11	370.86	15	369.97	375.00	-4	7,439	-0.05%
2020/12/24	2	364.25	3	360.50	358.00	-1	7,412	-0.01%
2020/12/23	7	353.79	6	353.75	359.00	1	7,444	0.01%
2020/12/22	8	359.88	5	363.80	351.00	3	7,486	0.04%
2020/12/21	11	362.59	9	364.39	360.50	2	7,431	0.03%
2020/12/18	4	379.25	6	372.92	370.00	-2	7,383	-0.03%
2020/12/17	44.2	388.92	40	390.53	389.00	4.2	7,246	0.06%
2020/12/16	16	352.72	15.2	357.50	371.50	0.8	6,897	0.01%
2020/12/15	2	340.50	6	343.08	338.00	-4	6,839	-0.06%
2020/12/14	3	337.83	3	338.50	337.00	0	6,811	0.00%
2020/12/11	6	334.58	17	335.85	334.00	-11	6,915	-0.16%
2020/12/10	18	334.64	10	332.35	335.00	8	6,985	0.11%
2020/12/09	9	326.00	12	325.21	328.00	-3	6,993	-0.04%
2020/12/08	9	314.78	8	309.94	316.00	1	6,883	0.01%
2020/12/07	6	310.50	5	310.10	312.50	1	6,868	0.01%
2020/12/04	25	317.62	13	317.88	306.00	12	6,846	0.18%
2020/12/03	7	335.14	7.1	332.87	327.50	-0.1	6,735	0.00%
2020/12/02	2.1	341.88	9	339.50	337.50	-6.9	6,751	-0.10%
2020/12/01	9	337.11	10	336.90	339.50	-1	6,781	-0.01%
2020/11/30	9.1	341.05	3	340.17	335.00	6.1	6,723	0.09%
2020/11/27	9	337.67	4	338.13	337.50	5	6,685	0.07%
2020/11/26	9	343.94	9	345.67	340.50	0	6,691	0.00%
2020/11/25	20.1	348.16	32	344.52	347.00	-11.9	6,636	-0.18%
2020/11/24	14	340.75	10.2	345.46	349.50	3.8	6,538	0.06%
2020/11/23	12.2	347.25	16	341.44	337.00	-3.8	6,419	-0.06%
2020/11/20	5	351.40	8	346.44	352.00	-3	6,298	-0.05%
2020/11/19	2	324.00	3	327.17	329.50	-1	6,204	-0.02%
2020/11/18	6	319.50	5	319.60	330.00	1	6,264	0.02%
2020/11/17	9	321.89	15	318.70	322.00	-6	6,358	-0.09%
2020/11/16	53.1	314.66	49	315.56	315.00	4.1	6,459	0.06%
2020/11/13	22	294.36	36	294.03	299.00	-14	6,414	-0.22%
2020/11/12	20	285.93	14	285.46	288.00	6	6,321	0.09%
2020/11/11	11	284.05	26	284.67	282.00	-15	6,283	-0.24%
2020/11/10	13	283.27	11	286.68	280.00	2	6,215	0.03%
2020/11/09	9	279.33	5	280.10	284.00	4	6,097	0.07%
2020/11/06	12	269.13	33	270.45	268.50	-21	5,985	-0.35%
2020/11/05	34	253.90	38	254.84	255.50	-4	5,842	-0.07%
2020/11/04	35	245.94	2	245.25	247.00	33	5,748	0.57%
2020/11/03	0	0.00	1	239.00	239.50	-1	5,794	-0.02%
2020/11/02	2	238.00	3	239.67	235.00	-1	5,941	-0.02%
2020/10/30	9	237.39	7	237.14	237.50	2	6,128	0.03%
2020/10/29	2	235.50	17	227.18	237.00	-15	6,269	-0.24%
2020/10/28	2	233.25	8	233.19	230.50	-6	6,437	-0.09%
2020/10/27	0	0.00	1	230.00	236.50	-1	6,642	-0.02%
2020/10/26	4	236.50	3	234.67	234.00	1	6,809	0.01%
2020/10/22	1	242.50	2	245.75	244.50	-1	7,076	-0.01%
2020/10/21	1	247.00	0	0.00	244.50	1	7,185	0.01%
2020/10/19	2	245.50	2	246.75	244.50	0	7,489	0.00%
2020/10/16	2	244.50	2	244.50	242.00	0	7,498	0.00%
2020/10/15	4	243.50	7	244.43	243.00	-3	7,480	-0.04%
2020/10/14	36	249.21	27	246.57	246.50	9	7,482	0.12%
2020/10/13	7	248.79	5	246.20	249.00	2	7,487	0.03%
2020/10/12	53	248.59	44	243.31	243.00	9	7,476	0.12%
2020/10/08	32	251.64	34	249.34	248.00	-2	7,449	-0.03%
2020/10/07	38	245.87	40	246.83	251.50	-2	7,374	-0.03%
2020/10/06	70	246.24	74	244.86	245.00	-4	7,317	-0.05%
2020/10/05	1	240.00	12	241.38	245.50	-11	7,291	-0.15%
2020/09/30	12	238.08	11	233.91	239.00	1	7,474	0.01%
2020/09/29	18	233.81	19	232.89	231.00	-1	7,757	-0.01%
2020/09/28	23	228.65	25	228.64	231.00	-2	8,027	-0.02%
2020/09/25	11	226.00	8	224.19	219.50	3	8,216	0.04%
2020/09/24	8	237.56	4	236.88	235.00	4	8,296	0.05%
2020/09/23	8	242.50	32	243.08	242.50	-24	8,374	-0.29%
2020/09/22	2	234.50	1	238.00	233.50	1	8,567	0.01%
2020/09/21	4	241.50	2	244.50	240.00	2	8,731	0.02%
2020/09/18	23	241.46	6	242.92	244.50	17	9,023	0.19%
2020/09/17	15	238.37	2	240.00	238.00	13	9,154	0.14%
2020/09/16	33	241.64	37	244.70	239.50	-4	9,118	-0.04%
2020/09/15	14	241.00	11.5	241.80	236.00	2.5	9,038	0.03%
2020/09/14	10.5	231.38	18	223.56	235.00	-7.5	8,837	-0.08%
2020/09/11	12	210.83	14	212.11	214.00	-2	8,691	-0.02%
2020/09/10	11	215.77	5	217.30	209.50	6	8,726	0.07%
2020/09/09	11	212.59	11	212.05	215.50	0	8,761	0.00%
2020/09/08	5	221.10	5	220.10	217.00	0	8,737	0.00%
2020/09/07	6	220.42	9	221.67	218.00	-3	8,715	-0.03%
2020/09/04	15	216.47	0	0.00	216.00	15	8,708	0.17%
2020/09/03	6	223.50	9	223.89	222.00	-3	8,735	-0.03%
2020/09/02	9	224.00	2	225.75	220.50	7	8,741	0.08%
2020/09/01	7	222.00	9	221.67	224.50	-2	8,791	-0.02%
2020/08/31	4	223.00	4	222.75	221.00	0	8,804	0.00%
2020/08/28	5	221.20	7	221.57	221.00	-2	9,023	-0.02%
2020/08/27	8	222.63	11	223.95	218.50	-3	9,124	-0.03%
2020/08/26	2	224.25	4	225.00	224.00	-2	9,205	-0.02%
2020/08/25	13	227.04	18	226.89	229.50	-5	9,430	-0.05%
2020/08/24	14	220.43	14	218.79	224.50	0	9,405	0.00%
2020/08/21	15	213.43	129	211.57	212.50	-114	9,276	-1.23%	大賣/鉅額交易
2020/08/20	26	221.42	19	218.55	219.50	7	9,082	0.08%
2020/08/19	18	229.25	39	224.68	220.50	-21	8,801	-0.24%
2020/08/18	11	246.73	2	248.00	245.00	9	8,605	0.10%
2020/08/17	21	276.60	20	278.28	272.00	1	8,593	0.01%
2020/08/14	7	270.43	7	265.14	277.00	0	8,529	0.00%
2020/08/13	3	269.17	6	270.67	262.50	-3	8,487	-0.04%
2020/08/12	4	270.25	2	269.25	266.50	2	8,506	0.02%
2020/08/11	20	279.38	17	276.09	274.00	3	8,561	0.04%
2020/08/10	12	278.21	11	277.68	274.00	1	8,494	0.01%
2020/08/07	17	279.24	20	278.80	276.50	-3	8,456	-0.04%
2020/08/06	25	287.72	21	286.88	284.00	4	8,357	0.05%
2020/08/05	16	288.06	19	287.34	291.50	-3	8,185	-0.04%
2020/08/04	12	277.54	16	278.34	276.50	-4	8,013	-0.05%
2020/08/03	22	268.73	20	273.20	275.00	2	7,884	0.03%
2020/07/31	15	264.90	10	265.75	269.00	5	7,743	0.06%
2020/07/30	5	252.10	14	250.29	259.50	-9	7,606	-0.12%
2020/07/29	7	241.57	7	239.86	253.00	0	7,596	0.00%
2020/07/28	12	246.33	8	260.50	242.50	4	7,513	0.05%
2020/07/27	8	276.88	3	278.50	269.00	5	7,502	0.07%
2020/07/24	18	279.31	29	277.48	270.50	-11	7,413	-0.15%
2020/07/23	5	258.50	9	259.11	265.00	-4	7,232	-0.06%
2020/07/22	4	254.50	6	258.83	257.00	-2	7,403	-0.03%
2020/07/21	10	254.80	6	255.33	259.00	4	7,415	0.05%
2020/07/20	5	238.00	6	243.00	245.00	-1	7,418	-0.01%
2020/07/17	0	0.00	1	231.50	231.50	-1	7,492	-0.01%
2020/07/16	12	227.67	12	231.13	232.00	0	7,546	0.00%
2020/07/15	0	0.00	1	238.00	223.00	-1	7,574	-0.01%
2020/07/14	10	240.50	8	233.00	233.00	2	7,657	0.03%
2020/07/13	10	249.50	10	244.70	245.00	0	7,705	0.00%
2020/07/10	12	253.42	17	245.24	245.00	-5	7,868	-0.06%
2020/07/09	30	257.12	25	255.70	254.00	5	8,076	0.06%
2020/07/08	30	252.82	30	252.83	251.50	0	7,886	0.00%
2020/07/07	26	233.71	24	238.09	244.00	2	7,625	0.03%
2020/07/06	17	217.68	23	215.50	222.00	-6	7,361	-0.08%
2020/07/03	25	198.96	19	199.18	202.00	6	7,190	0.08%
2020/07/02	11	195.73	12	195.54	196.00	-1	7,212	-0.01%
2020/07/01	26	193.02	54	192.89	194.50	-28	7,246	-0.39%
2020/06/30	35	183.63	31	184.94	188.50	4	7,197	0.06%
2020/06/29	65	184.28	9	184.56	176.50	56	7,072	0.79%
2020/06/24	30	178.75	33	178.36	181.00	-3	6,792	-0.04%
2020/06/23	0	0.00	20	169.00	169.00	-20	6,587	-0.30%
2020/06/22	4	174.25	5	175.00	172.50	-1	6,599	-0.02%
2020/06/19	10	172.80	11	171.82	172.00	-1	6,557	-0.02%
2020/06/18	0	0.00	1	169.00	172.00	-1	6,553	-0.02%
2020/06/17	6	173.08	3	171.00	169.50	3	6,567	0.05%
2020/06/16	6	172.33	5	171.70	174.50	1	6,565	0.02%
2020/06/15	2	166.00	3	167.17	163.00	-1	6,556	-0.02%
2020/06/12	8	167.31	5	166.90	167.00	3	6,602	0.05%
2020/06/11	9	168.28	14	167.89	170.50	-5	6,653	-0.08%
2020/06/10	10	170.10	9	170.94	169.50	1	6,646	0.02%
2020/06/09	5	175.60	5	175.60	175.00	0	6,602	0.00%
2020/06/08	2	178.00	6	179.17	173.50	-4	6,653	-0.06%
2020/06/05	5	178.50	9	177.94	178.50	-4	6,593	-0.06%
2020/06/04	12	179.00	18	178.25	175.00	-6	6,594	-0.09%
2020/06/03	15	175.03	6	176.75	174.00	9	6,450	0.14%
2020/06/02	18	172.11	18	173.03	173.00	0	6,421	0.00%
2020/06/01	52	166.28	63	167.14	172.50	-11	6,343	-0.17%
2020/05/29	16	147.13	14	148.93	157.00	2	6,114	0.03%
2020/05/28	1	147.00	1	143.50	143.50	0	6,273	0.00%
2020/05/27	1	147.00	0	0.00	145.00	1	6,321	0.02%
2020/05/26	7	146.36	7	147.43	145.00	0	6,383	0.00%
2020/05/25	5	146.20	4	143.25	147.00	1	6,389	0.02%
2020/05/22	5	142.40	7	144.79	144.00	-2	6,390	-0.03%
2020/05/21	26	151.48	26	150.60	151.00	0	6,338	0.00%
2020/05/20	15	150.03	12	149.83	150.00	3	6,376	0.05%
2020/05/19	4	152.13	5	150.20	153.00	-1	6,363	-0.02%
2020/05/18	49	153.59	51	148.71	148.50	-2	6,303	-0.03%
2020/05/15	11	164.59	8	162.38	165.00	3	6,208	0.05%
2020/05/14	1	169.00	2	171.00	166.00	-1	6,249	-0.02%
2020/05/13	11	172.55	11	173.14	173.00	0	6,266	0.00%
2020/05/12	2	171.75	2	173.00	173.00	0	6,368	0.00%
2020/05/11	15	173.57	50	173.97	175.50	-35	6,455	-0.54%
2020/05/08	45	172.58	47	169.68	170.00	-2	6,434	-0.03%
2020/05/07	37	170.05	35	171.03	170.00	2	6,440	0.03%
2020/05/06	60	170.34	54	167.10	166.00	6	6,410	0.09%
2020/05/05	64	176.59	110	172.20	172.00	-46	6,396	-0.72%	大賣/
2020/05/04	87	179.37	34	179.31	179.50	53	6,416	0.83%
2020/04/30	31	179.47	32	182.66	180.00	-1	6,426	-0.02%
2020/04/29	60	177.45	35	175.03	176.00	25	6,318	0.40%
2020/04/28	14	176.50	4	176.50	176.00	10	6,351	0.16%
2020/04/27	42	173.67	30	176.93	175.00	12	6,309	0.19%
2020/04/24	5	164.70	4	164.25	164.00	1	6,117	0.02%
2020/04/23	7	163.43	11	163.82	163.00	-4	6,108	-0.07%
2020/04/22	6	161.42	3	163.67	164.50	3	6,084	0.05%
2020/04/21	7	162.93	6	161.00	160.00	1	6,021	0.02%
2020/04/20	4	162.25	7	159.93	163.00	-3	6,019	-0.05%
2020/04/17	12	161.08	11	162.64	159.00	1	5,993	0.02%
2020/04/16	3	161.00	19	160.42	162.00	-16	5,936	-0.27%
2020/04/15	15	158.70	13	158.88	160.00	2	5,895	0.03%
2020/04/14	16	154.94	18	152.53	158.00	-2	5,813	-0.03%
2020/04/13	5	144.00	5	144.20	144.00	0	5,679	0.00%
2020/04/10	5	142.30	5	140.80	144.50	0	5,718	0.00%
2020/04/09	11	144.50	7	146.57	139.00	4	6,011	0.07%
2020/04/08	10	143.10	7	143.21	144.00	3	6,113	0.05%
2020/04/07	42	143.74	42	144.86	143.00	0	6,076	0.00%
2020/04/06	10	134.95	7	133.21	138.00	3	5,947	0.05%
2020/04/01	23	128.20	22	127.36	129.50	1	5,847	0.02%
2020/03/31	2	119.00	2	118.75	120.00	0	5,678	0.00%
2020/03/30	4	117.75	2	119.50	119.50	2	5,766	0.03%
2020/03/27	18	122.50	26	118.56	113.50	-8	5,746	-0.14%
2020/03/26	7	120.14	2	119.50	119.00	5	5,747	0.09%
2020/03/25	3	118.50	7	118.07	119.00	-4	5,790	-0.07%
2020/03/24	5	107.00	1	108.50	109.00	4	5,800	0.07%
2020/03/23	1	100.00	0	0.00	99.50	1	5,938	0.02%
2020/03/20	0	0.00	3	100.63	101.50	-3	5,973	-0.05%
2020/03/19	5	99.24	3	97.53	92.70	2	5,961	0.03%
2020/03/18	3	107.33	6	107.92	103.00	-3	6,206	-0.05%
2020/03/17	5	120.70	10	117.70	110.50	-5	6,182	-0.08%
2020/03/16	7	132.07	5	133.00	122.00	2	6,165	0.03%
2020/03/13	5	129.60	2	129.50	135.50	3	6,150	0.05%
2020/03/12	8	144.94	9	148.56	143.50	-1	6,170	-0.02%
2020/03/11	12	162.63	6	163.92	159.00	6	6,187	0.10%
2020/03/10	0	0.00	4	160.25	165.00	-4	6,247	-0.06%
2020/03/09	2	167.25	0	0.00	159.50	2	6,259	0.03%
2020/03/06	2	170.00	4	169.38	170.00	-2	6,241	-0.03%
2020/03/05	2	167.00	7	166.43	167.00	-5	6,331	-0.08%
2020/03/04	9	162.22	5	163.00	162.50	4	6,529	0.06%
2020/03/03	5	172.90	10	171.75	166.00	-5	6,736	-0.07%
2020/03/02	3	160.67	3	161.83	164.50	0	6,578	0.00%
2020/02/27	14	164.68	13	163.31	158.00	1	6,752	0.01%
2020/02/26	10	166.15	10	164.70	163.00	0	6,747	0.00%
2020/02/25	9	161.22	12	160.42	165.50	-3	6,771	-0.04%
2020/02/24	13	161.73	7	160.07	161.00	6	6,844	0.09%
2020/02/21	3	168.00	15	168.77	167.00	-12	6,902	-0.17%
2020/02/20	2	166.50	7	167.07	166.00	-5	7,059	-0.07%
2020/02/19	3	164.67	2	164.00	164.50	1	7,156	0.01%
2020/02/18	3	163.17	1	162.00	163.50	2	7,345	0.03%
2020/02/17	15	169.03	13	169.27	165.50	2	7,366	0.03%
2020/02/14	7	165.86	2	166.50	167.50	5	7,344	0.07%
2020/02/13	8	166.75	13	168.04	165.00	-5	7,372	-0.07%
2020/02/12	10	164.80	6	164.67	163.50	4	7,302	0.05%
2020/02/11	2	159.50	5	158.40	158.50	-3	7,279	-0.04%
2020/02/10	13	154.23	11	155.41	155.00	2	7,333	0.03%
2020/02/07	3	152.83	12	152.83	155.00	-9	7,415	-0.12%
2020/02/06	7	155.29	7	154.57	157.50	0	7,462	0.00%
2020/02/05	20	155.55	10	155.60	150.50	10	7,509	0.13%
2020/02/04	6	155.17	16	151.44	156.00	-10	7,374	-0.14%
2020/02/03	10	142.35	7	144.07	142.00	3	7,360	0.04%
2020/01/31	77	149.81	66	147.73	152.00	11	7,429	0.15%
2020/01/30	2	162.50	0	0.00	157.00	2	7,492	0.03%
2020/01/20	4	174.00	6	173.83	174.00	-2	7,478	-0.03%
2020/01/17	1	172.50	1	173.00	173.00	0	7,533	0.00%
2020/01/16	3	172.17	12	170.38	173.00	-9	7,533	-0.12%
2020/01/15	2	169.50	1	173.00	168.00	1	7,589	0.01%
2020/01/14	21	171.95	14	169.54	173.00	7	7,573	0.09%
2020/01/13	2	166.75	1	165.50	168.00	1	7,504	0.01%
2020/01/10	6	164.83	4	165.00	165.00	2	7,478	0.03%
2020/01/09	5	166.70	10	167.20	166.00	-5	7,435	-0.07%
2020/01/08	6	168.67	4	168.00	165.00	2	7,405	0.03%
2020/01/07	18	179.03	20	182.95	174.00	-2	7,349	-0.03%
2020/01/06	7	183.64	9	184.39	183.00	-2	7,255	-0.03%
2020/01/03	27	187.43	91	192.33	183.00	-64	7,205	-0.89%
2020/01/02	17	182.41	19	181.29	187.00	-2	6,824	-0.03%
2019/12/31	22	170.50	1	170.00	170.00	21	6,625	0.32%
2019/12/30	5	167.40	3	165.83	166.00	2	6,895	0.03%
2019/12/27	0	0.00	1	172.50	170.00	-1	7,034	-0.01%
2019/12/26	3	172.00	1	173.00	173.00	2	7,057	0.03%
2019/12/25	51	169.96	12	166.42	170.50	39	7,032	0.55%
2019/12/24	10	168.00	41	165.20	164.50	-31	6,951	-0.45%
2019/12/23	6	167.83	7.1	166.04	168.00	-1.1	6,961	-0.02%
2019/12/20	4	166.63	3	166.50	166.00	1	6,984	0.01%
2019/12/19	1	172.00	2	172.75	171.00	-1	6,986	-0.01%
2019/12/18	11	180.68	8	178.13	176.00	3	7,036	0.04%
2019/12/17	14	174.96	15	176.47	177.00	-1	7,126	-0.01%
2019/12/16	3	172.50	1	173.00	173.00	2	7,242	0.03%
2019/12/13	13	174.42	10	174.15	171.50	3	7,241	0.04%
2019/12/12	1	170.00	2	168.50	166.50	-1	6,971	-0.01%
2019/12/11	10	169.50	11	167.73	168.00	-1	6,977	-0.01%
2019/12/10	2	166.50	3	166.33	166.50	-1	7,071	-0.01%
2019/12/09	3	165.83	3	167.33	165.00	0	7,062	0.00%
2019/12/06	11	171.73	13	171.19	171.00	-2	7,043	-0.03%
2019/12/05	8	168.00	9	168.39	168.00	-1	7,006	-0.01%
2019/12/03	2	169.50	0	0.00	168.00	2	6,950	0.03%
2019/12/02	2	172.00	4	169.75	170.00	-2	6,877	-0.03%
2019/11/29	25	170.82	21	169.02	168.00	4	6,681	0.06%
2019/11/28	19	181.71	16	183.03	175.00	3	6,426	0.05%
2019/11/27	22	192.70	12.1	197.86	190.50	9.9	6,170	0.16%
2019/11/26	50	197.87	63	198.13	196.00	-13	6,068	-0.21%
2019/11/25	9	188.56	11	186.73	186.50	-2	5,835	-0.03%
2019/11/22	1	181.00	2	182.00	181.00	-1	5,752	-0.02%
2019/11/21	2	186.75	5.5	181.33	187.00	-3.5	5,691	-0.06%
2019/11/20	18	186.72	1	185.00	182.50	17	5,576	0.30%
2019/11/19	18	186.31	22	186.75	186.50	-4	5,493	-0.07%
2019/11/18	1	201.00	24	199.85	199.50	-23	5,502	-0.42%
2019/11/15	15.1	207.22	31	215.73	199.50	-15.9	5,492	-0.29%
2019/11/14	22	220.48	2	219.00	221.50	20	5,380	0.37%
2019/11/13	4	217.50	3	216.67	218.50	1	5,420	0.02%
2019/11/12	3	213.00	5	213.00	212.50	-2	5,493	-0.04%
2019/11/11	3	215.67	1	217.00	217.00	2	5,713	0.04%
2019/11/08	5	217.10	5	218.80	216.00	0	5,956	0.00%
2019/11/07	2	213.50	4	216.38	213.50	-2	6,039	-0.03%
2019/11/06	11	225.45	9	225.00	218.00	2	6,129	0.03%
2019/11/05	8	230.94	4	230.63	228.00	4	6,093	0.07%
2019/11/04	9	233.83	8	231.56	230.00	1	6,193	0.02%
2019/11/01	4	236.88	3	236.00	234.00	1	6,161	0.02%
2019/10/31	17	244.21	18	239.42	240.00	-1	6,196	-0.02%
2019/10/30	10	234.00	12	238.71	246.00	-2	6,181	-0.03%
2019/10/29	8	233.75	3	227.17	229.50	5	6,191	0.08%
2019/10/25	6	244.17	3	247.17	240.00	3	6,286	0.05%
2019/10/24	3	245.67	3	245.83	243.00	0	6,361	0.00%
2019/10/23	8	243.56	9	243.67	243.50	-1	6,443	-0.02%
2019/10/22	1	240.50	4	247.00	250.00	-3	6,503	-0.05%
2019/10/21	0	0.00	9.3	236.26	239.00	-9.3	6,622	-0.14%
2019/10/18	1	234.00	1	232.00	230.50	0	6,798	0.00%
2019/10/17	0	0.00	3	228.50	228.50	-3	7,224	-0.04%
2019/10/16	4	234.25	1	233.00	229.00	3	7,405	0.04%
2019/10/15	5	240.20	3	230.67	236.00	2	7,530	0.03%
2019/10/14	3	220.33	1	210.50	233.00	2	7,496	0.03%
2019/10/09	2	205.00	9	208.33	212.00	-7	7,503	-0.09%
2019/10/08	0	0.00	2	194.25	193.00	-2	7,658	-0.03%
2019/10/07	2	195.50	4	196.50	190.50	-2	7,778	-0.03%
2019/10/04	28	197.05	33	198.27	196.00	-5	7,785	-0.06%
2019/10/03	29	184.86	37	184.07	188.00	-8	7,474	-0.11%
2019/10/02	9	168.67	1	171.00	171.00	8	7,276	0.11%
2019/10/01	1	165.50	1	165.00	165.00	0	7,244	0.00%
2019/09/27	9	169.78	7	165.50	162.00	2	7,287	0.03%
2019/09/26	3	167.50	5	167.10	167.00	-2	7,234	-0.03%
2019/09/25	5	166.20	5	166.90	166.50	0	7,219	0.00%
2019/09/24	7	168.21	17	168.24	163.50	-10	7,228	-0.14%
2019/09/23	8	172.50	9	170.33	173.00	-1	7,211	-0.01%
2019/09/20	11	164.55	15	166.53	170.50	-4	7,196	-0.06%
2019/09/19	12	153.33	12	155.46	155.00	0	7,073	0.00%
2019/09/18	3	148.83	5	149.50	147.50	-2	6,922	-0.03%
2019/09/17	5	145.70	0	0.00	145.00	5	7,012	0.07%
2019/09/16	2	147.00	3	150.67	151.00	-1	7,121	-0.01%
2019/09/12	4	149.50	8	150.25	149.00	-4	7,271	-0.06%
2019/09/11	6	142.25	0	0.00	142.00	6	7,196	0.08%
2019/09/10	13	148.42	4	149.88	146.00	9	7,223	0.12%
2019/09/09	12	144.79	9	145.06	146.50	3	7,222	0.04%
2019/09/06	10	144.95	6	147.50	144.00	4	7,222	0.06%
2019/09/05	10	156.85	18	152.06	152.00	-8	7,165	-0.11%
2019/09/04	2	156.00	3	159.00	159.00	-1	7,199	-0.01%
2019/09/03	1	158.00	1	153.00	153.00	0	7,426	0.00%
2019/09/02	4	155.75	9	152.67	158.00	-5	7,475	-0.07%
2019/08/30	0	0.00	0	148.00	148.50	0	7,523	0.00%
2019/08/27	5	142.50	5	142.00	142.00	0	7,940	0.00%
2019/08/26	1	144.00	0	0.00	142.00	1	8,038	0.01%
2019/08/23	7	143.29	0	0.00	143.00	7	8,135	0.09%
2019/08/22	4	149.13	1	149.00	148.00	3	8,197	0.04%
2019/08/21	19	154.26	23	155.04	153.00	-4	8,267	-0.05%
2019/08/20	6	145.17	4	146.00	149.00	2	8,219	0.02%
2019/08/19	2	145.25	3	145.83	142.50	-1	8,325	-0.01%
2019/08/16	24	143.19	24	142.75	140.00	0	8,318	0.00%
2019/08/15	8	140.81	10	143.05	139.00	-2	8,327	-0.02%
2019/08/14	21	146.50	16	148.19	143.00	5	8,221	0.06%
2019/08/13	11	142.36	14	139.89	143.00	-3	7,972	-0.04%
2019/08/12	4	135.00	4	134.13	133.00	0	7,755	0.00%
2019/08/08	3	130.00	7	132.00	134.00	-4	7,642	-0.05%
2019/08/07	5	122.30	5	125.80	122.00	0	7,491	0.00%
2019/08/06	33	121.85	36	119.26	124.50	-3	7,437	-0.04%
2019/08/05	5	119.40	4	119.25	116.50	1	7,297	0.01%
2019/08/02	20	121.88	19	122.82	124.00	1	7,348	0.01%
2019/08/01	5	121.60	0	0.00	120.00	5	7,487	0.07%
2019/07/31	22	119.89	21	118.88	124.00	1	7,640	0.01%
2019/07/30	9	120.72	6	128.83	119.00	3	7,597	0.04%
2019/07/29	6	127.42	10	126.35	127.50	-4	7,412	-0.05%
2019/07/26	18	124.64	17	124.65	124.00	1	7,357	0.01%
2019/07/25	9	123.39	9.2	123.79	122.50	-0.2	7,208	0.00%
2019/07/24	18	122.00	18	121.47	120.50	0	7,096	0.00%
2019/07/23	17	120.06	42	120.37	121.00	-25	6,960	-0.36%
2019/07/22	23	128.02	26	126.48	130.00	-3	6,866	-0.04%
2019/07/19	28	124.82	38	124.88	123.50	-10	6,717	-0.15%
2019/07/18	21	114.29	16.3	112.25	117.50	4.7	6,365	0.07%
2019/07/17	15	106.27	22	106.14	107.00	-7	6,266	-0.11%
2019/07/16	4	99.75	5	101.00	100.00	-1	6,274	-0.02%
2019/07/15	24	100.52	26	99.79	101.50	-2	6,309	-0.03%
2019/07/12	8	99.84	8	100.48	100.00	0	6,281	0.00%
2019/07/11	16	95.93	17.2	97.82	100.00	-1.2	6,086	-0.02%
2019/07/10	6	90.28	5	89.82	91.20	1	5,968	0.02%
2019/07/09	8	89.14	7	90.36	89.10	1	5,927	0.02%
2019/07/05	5	90.20	2	90.70	90.00	3	5,894	0.05%
2019/07/04	4	92.43	5	92.12	92.30	-1	5,847	-0.02%
2019/07/03	2	88.30	1	90.00	87.90	1	5,750	0.02%
2019/07/02	1	90.00	0	0.00	88.80	1	5,715	0.02%
2019/07/01	4	88.70	4	89.00	90.00	0	5,678	0.00%
2019/06/28	3	91.47	2	90.35	88.90	1	5,596	0.02%
2019/06/27	4	90.68	3	90.13	89.80	1	5,517	0.02%
2019/06/26	2	86.90	2	87.75	91.00	0	5,425	0.00%
2019/06/25	10	85.18	11	86.54	85.20	-1	5,296	-0.02%
2019/06/24	23	87.00	22	87.55	85.70	1	5,251	0.02%
2019/06/21	25	87.00	28	86.33	85.00	-3	5,098	-0.06%
2019/06/20	58	86.23	63.1	86.45	86.90	-5.1	4,933	-0.10%
2019/06/19	1	78.00	2	79.20	79.00	-1	4,745	-0.02%
2019/06/18	9	77.43	7	76.90	77.70	2	4,646	0.04%
2019/06/17	9	76.50	14	74.64	76.50	-5	4,566	-0.11%
2019/06/14	2	74.05	3	75.33	74.10	-1	4,498	-0.02%
2019/06/13	3	72.97	0	0.00	73.20	3	4,430	0.07%
2019/06/12	1	73.50	6.1	73.47	74.00	-5.1	4,391	-0.12%
2019/06/11	31	74.84	22	75.25	71.20	9	4,285	0.21%
2019/06/10	3	72.50	0	0.00	73.20	3	4,028	0.07%
2019/06/06	14	69.74	15	69.77	70.60	-1	3,963	-0.03%
2019/06/05	19	72.20	21	72.20	72.50	-2	3,889	-0.05%
2019/06/04	38	71.79	36	71.70	72.90	2	3,747	0.05%
2019/06/03	10	69.00	10	69.28	69.00	0	3,561	0.00%
2019/05/31	0	0.00	1	69.00	69.00	-1	3,469	-0.03%
2019/05/30	4	67.80	4	68.08	67.80	0	3,376	0.00%
2019/05/29	8	64.60	0	0.00	64.20	8	3,272	0.24%
2019/05/28	5	68.34	5	68.38	66.40	0	3,204	0.00%
2019/05/27	29	67.61	13	69.95	66.70	16	3,121	0.51%
2019/05/24	24	66.88	49	65.64	68.50	-25	2,945	-0.85%
2019/05/23	11	62.30	13	63.09	62.30	-2	2,717	-0.07%
2019/05/22	46	61.72	45	60.72	62.60	1	2,638	0.04%
2019/05/21	17	58.03	15	57.99	58.20	2	2,541	0.08%
2019/05/17	6	56.77	6	55.05	54.50	0	2,475	0.00%
2019/05/15	2	60.90	2	61.55	61.10	0	2,325	0.00%
2019/05/14	4	60.58	5	60.40	60.60	-1	2,295	-0.04%
2019/05/13	2	59.70	7	59.36	60.00	-5	2,251	-0.22%
2019/05/10	35	62.63	37	63.55	60.70	-2	2,200	-0.09%
2019/05/09	24	63.48	24	65.35	62.30	0	2,061	0.00%
2019/05/08	18	64.02	14	62.97	63.80	4	1,821	0.22%
2019/05/07	11	58.99	10	58.23	59.20	1	1,615	0.06%
2019/05/06	0	0.00	2	55.00	55.30	-2	1,533	-0.13%
2019/05/03	3	55.33	0	0.00	56.80	3	1,572	0.19%
2019/04/30	1	54.80	1	53.70	55.60	0	1,768	0.00%
2019/04/29	0	0.00	30	55.62	54.10	-30	1,783	-1.68%
2019/04/26	9	57.01	0	0.00	57.50	9	1,812	0.50%
2019/04/25	21	60.14	3	59.23	58.60	18	1,756	1.02%
2019/04/24	3	60.27	4	59.78	60.40	-1	1,712	-0.06%
2019/04/23	15	59.33	9	59.74	59.80	6	1,625	0.37%
2019/04/22	20	58.21	17	58.58	58.40	3	1,521	0.20%
2019/04/19	1	55.90	0	0.00	55.90	1	1,365	0.07%
2019/04/17	1	52.80	0	0.00	52.30	1	1,344	0.07%
2019/04/09	0	0.00	1	50.10	50.40	-1	1,279	-0.08%
2019/04/08	0	0.00	22	50.85	50.60	-22	1,276	-1.72%
2019/04/03	0	0.00	5	50.72	50.30	-5	1,273	-0.39%
2019/03/29	1	51.60	0	0.00	50.60	1	1,233	0.08%
2019/03/28	0	0.00	11	50.73	50.90	-11	1,225	-0.90%
2019/03/25	0	0.00	1	49.20	48.80	-1	1,224	-0.08%
2019/03/15	1	49.25	11	49.25	48.95	-10	1,229	-0.81%
2019/03/13	0	0.00	1	48.35	48.50	-1	1,274	-0.08%
2019/03/12	1	49.10	2	48.95	48.50	-1	1,305	-0.08%
2019/03/11	1	48.35	0	0.00	48.70	1	1,327	0.08%
2019/03/08	13	47.50	0	0.00	47.80	13	1,426	0.91%
2019/03/07	1	47.35	176	47.79	46.80	-175	1,479	-11.83%	大賣/鉅額交易
2019/03/06	6	48.78	1	49.00	48.40	5	1,505	0.33%
2019/03/05	4	50.23	1	51.00	49.80	3	1,528	0.20%
2019/03/04	2	50.55	1	50.80	50.60	1	1,549	0.06%
2019/02/27	1	50.50	1	51.70	50.80	0	1,586	0.00%
2019/02/26	4	53.88	15	54.57	52.20	-11	1,572	-0.70%
2019/02/21	0	0.00	5.1	52.40	52.10	-5.1	1,560	-0.33%
2019/02/20	6	52.47	5	51.80	53.00	1	1,541	0.06%
2019/02/19	0	0.00	1	51.40	51.20	-1	1,527	-0.07%
2019/02/15	1	51.00	1	50.40	50.10	0	1,520	0.00%
2019/02/14	5	51.30	1	51.40	50.90	4	1,520	0.26%
2019/02/13	1	51.50	3	51.00	50.80	-2	1,513	-0.13%
2019/02/12	18	52.48	15	52.52	52.50	3	1,508	0.20%
2019/02/11	1	51.40	0	0.00	50.90	1	1,511	0.07%
2019/01/29	0	0.00	2	51.80	51.20	-2	1,625	-0.12%
2019/01/28	18	54.58	31	55.51	52.80	-13	1,725	-0.75%
2019/01/25	8	54.30	14	54.70	54.50	-6	1,758	-0.34%
2019/01/24	33	54.74	32	55.74	54.40	1	1,756	0.06%
2019/01/23	20	54.90	132	53.69	55.20	-112	1,690	-6.63%	大賣/鉅額交易
2019/01/22	205	53.35	56	53.67	52.20	149	1,583	9.41%	大買/鉅額交易
2019/01/18	14	51.68	6	51.58	51.10	8	1,411	0.57%
2019/01/16	1	48.60	0	0.00	48.50	1	1,353	0.07%
2019/01/09	1	50.20	2	49.33	50.20	-1	1,333	-0.07%
2019/01/08	0	0.00	1	45.15	45.70	-1	1,297	-0.08%
2019/01/04	2	43.65	0	0.00	43.65	2	1,301	0.15%
2018/12/20	1	45.00	0	0.00	45.00	1	1,367	0.07%
2018/12/13	1	48.90	0	0.00	47.60	1	1,359	0.07%
2018/12/07	5	47.97	0	0.00	47.55	5	1,334	0.37%
2018/12/05	2	50.90	0	0.00	50.40	2	1,287	0.16%
2018/12/04	0	0.00	2	54.55	53.20	-2	1,264	-0.16%
2018/12/03	4	54.65	0	0.00	55.40	4	1,243	0.32%
2018/11/30	2	49.45	2	51.85	52.50	0	1,140	0.00%
2018/11/28	0	0.00	2	47.28	48.10	-2	1,041	-0.19%
2018/11/27	0	0.00	2	48.40	46.00	-2	1,003	-0.20%
2018/11/26	4	47.28	1.6	46.36	47.30	2.4	971	0.25%
2018/11/23	0	0.00	2	43.40	43.00	-2	927	-0.22%
2018/11/14	1	44.55	0	0.00	42.60	1	905	0.11%
2018/11/09	0	0.00	5	42.83	42.90	-5	915	-0.55%
2018/11/08	0	0.00	20	43.59	42.15	-20	914	-2.19%
2018/11/07	1	43.05	0	0.00	44.20	1	894	0.11%
2018/11/06	21	48.71	5	48.12	43.60	16	884	1.81%
2018/11/05	31	45.98	38	46.26	48.40	-7	789	-0.89%
2018/11/02	7	44.27	5	44.00	44.30	2	684	0.29%
2018/11/01	0	0.00	2	39.00	40.30	-2	627	-0.32%
2018/10/22	6	37.99	6	38.35	39.80	0	597	0.00%
2018/10/19	0	0.00	2	36.10	36.20	-2	582	-0.34%
2018/10/12	0	0.00	1	34.60	34.80	-1	598	-0.17%
2018/10/05	2	39.28	0	0.00	39.30	2	605	0.33%
2018/10/04	1	43.60	0	0.00	42.55	1	605	0.17%
2018/10/03	1	45.15	0	0.00	44.45	1	615	0.16%
2018/10/01	1	45.60	0	0.00	46.00	1	651	0.15%
2018/09/17	0	0.00	1	55.10	55.10	-1	761	-0.13%
2018/09/10	0	0.00	1	51.60	50.60	-1	846	-0.12%
2018/08/28	0	0.00	1	56.10	55.40	-1	1,133	-0.09%
2018/08/22	1	54.30	0	0.00	54.30	1	1,131	0.09%
2018/08/21	1	53.80	1	52.70	53.80	0	1,146	0.00%
2018/08/20	1	53.40	2	55.50	53.30	-1	1,144	-0.09%
2018/08/17	1	58.20	0	0.00	56.20	1	1,151	0.09%
2018/08/16	3	57.03	1	57.20	57.70	2	1,143	0.17%
2018/08/15	3	60.30	0	0.00	60.10	3	1,125	0.27%
2018/08/14	1	63.60	0	0.00	62.90	1	1,114	0.09%
2018/08/10	1	65.20	0	0.00	65.30	1	1,100	0.09%
2018/08/07	0	0.00	3	63.30	65.10	-3	1,079	-0.28%
2018/08/06	3	63.67	0	0.00	62.50	3	1,062	0.28%
2018/07/30	1	62.60	0	0.00	62.50	1	1,052	0.10%
2018/07/27	0	0.00	2	62.95	63.30	-2	1,052	-0.19%
2018/07/26	2	63.00	1	63.80	62.70	1	1,052	0.10%
2018/07/23	2	60.50	0	0.00	60.30	2	1,045	0.19%
2018/07/20	3	61.57	0	0.00	62.00	3	1,045	0.29%
2018/07/18	1	64.20	2	63.60	62.10	-1	1,025	-0.10%
2018/07/17	3	64.33	0	0.00	64.50	3	999	0.30%
2018/07/16	0	0.00	1	67.40	65.60	-1	980	-0.10%
2018/07/12	5	66.30	0	0.00	66.60	5	956	0.52%
2018/07/11	4	64.80	0	0.00	64.40	4	949	0.42%
2018/07/10	2	66.80	45	64.99	65.90	-43	941	-4.57%
2018/07/06	1	65.00	0	0.00	65.90	1	914	0.11%
2018/07/04	3	72.53	0	0.00	71.80	3	865	0.35%
2018/07/03	0	0.00	1	75.40	74.50	-1	850	-0.12%
2018/06/29	2	78.35	0	0.00	78.20	2	884	0.23%
2018/06/28	0	0.00	1	79.50	79.00	-1	892	-0.11%
2018/06/26	1	77.10	1	80.50	79.30	0	879	0.00%
2018/06/25	1	83.00	0	0.00	82.70	1	859	0.12%
2018/06/22	0	0.00	1	86.10	83.00	-1	859	-0.12%
2018/06/21	0	0.00	1	91.00	87.50	-1	847	-0.12%
2018/06/20	2	89.40	0	0.00	90.00	2	835	0.24%
2018/06/15	3	90.73	1	90.20	89.70	2	793	0.25%
2018/06/14	0	0.00	1	88.60	86.90	-1	730	-0.14%
2018/06/13	40	83.91	10	85.49	88.00	30	674	4.45%
2018/06/12	9	79.67	10	80.01	81.20	-1	593	-0.17%
2018/06/11	0	0.00	2	76.50	76.50	-2	542	-0.37%
2018/06/08	2	74.00	0	0.00	73.00	2	520	0.38%
2018/06/06	1	74.30	0	0.00	73.00	1	512	0.20%
2018/05/25	1	72.80	2	73.80	72.70	-1	490	-0.20%
2018/05/18	1	67.80	0	0.00	67.00	1	478	0.21%
2018/05/17	1	68.80	0	0.00	69.00	1	489	0.20%
2018/05/15	0	0.00	3	67.50	66.60	-3	492	-0.61%
2018/05/11	1	67.40	2	68.60	67.30	-1	538	-0.19%
2018/05/04	0	0.00	8	67.73	68.70	-8	566	-1.41%
2018/04/27	0	0.00	4	67.55	66.30	-4	592	-0.68%
2018/04/26	1	67.00	0	0.00	66.90	1	619	0.16%
2018/04/17	2	72.30	0	0.00	72.00	2	844	0.24%
2018/04/16	1	74.90	0	0.00	73.50	1	863	0.12%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/09	1	77.40	0	0.00	77.10	1	895	0.11%
2018/04/03	1	80.50	0	0.00	78.50	1	894	0.11%
2018/04/02	1	80.60	10	82.40	80.60	-9	891	-1.01%
2018/03/31	0	0.00	5	76.70	76.70	-5	855	-0.58%
2018/03/30	3	70.10	0	0.00	69.80	3	849	0.35%
2018/03/29	6	70.53	0	0.00	69.80	6	852	0.70%
2018/03/23	2	72.95	0	0.00	72.60	2	883	0.23%
2018/03/22	9	76.14	1	75.20	75.10	8	880	0.91%
2018/03/20	2	78.20	0	0.00	77.60	2	871	0.23%
2018/03/16	1	79.70	0	0.00	79.70	1	868	0.12%
2018/03/15	0	0.00	4	80.80	79.60	-4	868	-0.46%
2018/02/09	1	74.50	0	0.00	81.90	1	1,092	0.09%
2018/02/07	0	0.00	1	80.50	80.00	-1	1,130	-0.09%
2018/02/06	4	78.43	1	77.60	78.50	3	1,189	0.25%
2018/02/05	1	82.50	0	0.00	86.20	1	1,197	0.08%
2018/01/29	2	88.25	0	0.00	88.20	2	1,294	0.15%
2018/01/19	6	89.83	7	89.24	90.50	-1	1,564	-0.06%
2018/01/18	1	91.00	0	0.00	89.20	1	1,592	0.06%
2018/01/17	1	88.70	0	0.00	88.30	1	1,578	0.06%
2018/01/16	0	0.00	10	87.50	87.50	-10	1,554	-0.64%
2018/01/12	0	0.00	51	88.00	89.10	-51	1,566	-3.26%
2018/01/11	5	80.20	0	0.00	82.80	5	1,543	0.32%
2018/01/10	41	82.46	18	81.69	80.40	23	1,606	1.43%
2018/01/08	1	86.50	0	0.00	86.40	1	1,623	0.06%
2018/01/05	30	88.43	0	0.00	88.20	30	1,619	1.85%