矽創 (8016)-台新-松江券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
215.0
漲跌
▲2.5
漲幅
+1.18%
成交量
450張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	2	215.00	24	215.00	215.00	-22	446	-4.93%
2024/11/15	0	0.00	1	222.50	219.50	-1	426	-0.23%
2024/11/14	1	220.50	1	218.50	219.00	0	427	0.00%
2024/11/13	8	220.88	1	221.50	222.00	7	424	1.65%
2024/11/11	0	0.00	4	216.50	218.00	-4	425	-0.94%
2024/11/08	44	223.16	2	220.75	219.00	42	428	9.79%
2024/11/07	12	220.96	0	0.00	222.00	12	431	2.78%
2024/11/06	1	217.50	0	0.00	217.50	1	437	0.23%
2024/11/05	0	214.00	0	0.00	215.00	0	443	0.01%
2024/11/01	0	224.00	0	0.00	219.00	0	462	0.00%
2024/10/29	1	224.50	2	224.25	224.50	-1	489	-0.20%
2024/10/18	0	0.00	1	233.00	232.00	-1	572	-0.17%
2024/10/17	1	236.00	0	0.00	234.50	1	594	0.17%
2024/10/11	0	0.00	1	230.00	230.00	-1	636	-0.16%
2024/10/07	1	236.00	1	235.50	237.50	0	664	0.00%
2024/09/27	2	234.50	0	0.00	232.00	2	747	0.27%
2024/09/19	0	0.00	1	221.00	221.00	-1	760	-0.13%
2024/09/16	1	222.00	0	0.00	221.00	1	776	0.13%
2024/09/09	3	219.00	3	218.00	218.00	0	816	0.00%
2024/09/03	1	234.43	1	233.00	229.50	0	849	0.00%
2024/09/02	0	0.00	1	233.50	232.00	-1	856	-0.12%
2024/08/30	2	236.75	1	235.50	234.00	1	871	0.11%
2024/08/28	0	0.00	5	228.50	230.50	-5	890	-0.56%
2024/08/26	5	228.00	0	0.00	227.00	5	924	0.54%
2024/08/06	6	224.58	5	215.00	219.50	1	1,067	0.09%
2024/08/02	6	247.33	6	242.17	240.50	0	1,047	0.00%
2024/07/19	0	249.00	0	0.00	245.50	0	989	0.00%
2024/07/18	8	253.63	8	248.38	254.50	0	980	0.00%
2024/07/15	0	0.00	10	254.50	254.50	-10	990	-1.01%
2024/07/11	6	251.92	0	0.00	253.00	6	971	0.62%
2024/07/08	9	250.22	4	250.00	250.00	5	986	0.51%
2024/07/04	0	0.00	5	252.10	254.00	-5	981	-0.51%
2024/07/03	5	250.20	0	0.00	248.00	5	1,004	0.50%
2024/07/01	0.1	256.50	0	0.00	256.50	0.1	953	0.01%
2024/06/28	0	0.00	1	260.00	258.50	-1	948	-0.11%
2024/06/27	0.1	259.55	0	0.00	258.50	0.1	964	0.01%
2024/06/25	1	259.50	1	259.00	259.50	0	1,079	0.00%
2024/06/21	1	277.50	0	0.00	278.50	1	1,117	0.09%
2024/06/17	1	281.00	1	282.50	282.00	0	1,341	0.00%
2024/06/14	1	284.00	0	0.00	283.00	1	1,377	0.07%
2024/06/11	0	0.00	10	270.75	272.00	-10	1,457	-0.69%
2024/06/06	5	264.20	5	264.40	264.00	0	1,470	0.00%
2024/06/05	1	269.00	1	269.50	267.00	0	1,475	0.00%
2024/06/04	2	265.50	17	265.41	266.50	-15	1,481	-1.01%
2024/06/03	16	262.97	0.1	262.50	266.00	16	1,485	1.07%
2024/05/29	5	266.00	0	0.00	264.50	5	1,538	0.32%
2024/05/23	0	265.00	0	0.00	261.00	0	1,571	0.00%
2024/05/20	0	260.00	0	0.00	256.50	0	1,546	0.00%
2024/05/17	5.1	263.61	1	265.50	262.50	4.1	1,585	0.26%
2024/05/16	5	268.00	5	265.50	268.00	0	1,577	0.00%
2024/05/14	1	265.50	0	0.00	264.50	1	1,578	0.06%
2024/05/13	0.1	266.00	0	0.00	264.00	0.1	1,574	0.00%
2024/05/09	0	270.50	0	0.00	269.00	0	1,563	0.00%
2024/04/30	1	277.00	0	0.00	280.00	1	1,524	0.07%
2024/04/22	2	262.50	2	267.25	263.00	0	1,549	0.00%
2024/04/19	0	0.00	1	272.50	270.50	-1	1,534	-0.07%
2024/04/18	0	279.50	0	280.00	278.50	0	1,520	0.00%
2024/04/17	0	283.50	0	0.00	283.00	0	1,517	0.00%
2024/04/12	4	289.00	4	292.00	289.00	0	1,506	0.00%
2024/04/09	0	287.00	0	0.00	285.50	0	1,513	0.00%
2024/04/01	2	291.00	1	291.50	290.50	1	1,492	0.07%
2024/03/29	4	292.63	5	294.30	291.50	-1	1,502	-0.07%
2024/03/28	7	301.21	7	304.21	300.00	0	1,459	0.00%
2024/03/26	3	293.17	0	0.00	290.00	3	1,430	0.21%
2024/03/22	4	300.00	5	302.00	300.00	-1	1,441	-0.07%
2024/03/21	4	312.50	3	313.83	314.50	1	1,415	0.07%
2024/03/20	0	0.00	2	313.75	317.00	-2	1,365	-0.15%
2024/03/19	2	301.00	2	303.00	300.00	0	1,245	0.00%
2024/03/18	4	289.25	4.1	283.24	299.00	-0.1	1,224	-0.01%
2024/03/15	0	0.00	2	282.50	282.00	-2	1,195	-0.17%
2024/03/14	4	279.50	3	282.33	278.00	1	1,146	0.09%
2024/03/13	3.1	287.54	4	290.88	287.50	-1	1,129	-0.08%
2024/03/12	2	287.25	0	0.00	287.50	2	1,109	0.18%
2024/03/11	0.1	283.50	0	0.00	282.00	0.1	1,114	0.00%
2024/03/08	1	296.00	1	290.50	283.50	0	1,129	0.00%
2024/03/07	0	292.50	1	293.50	292.50	-1	1,116	-0.09%
2024/03/06	2	300.00	0	0.00	296.50	2	1,118	0.18%
2024/03/05	1	305.00	2	305.00	305.50	-1	1,126	-0.09%
2024/03/04	2	308.00	0	307.67	308.00	2	1,105	0.18%
2024/02/29	0	293.00	0	0.00	290.00	0	1,041	0.00%
2024/02/23	0	0.00	0.1	292.50	292.00	-0.1	1,080	-0.01%
2024/02/21	4	290.50	4.1	294.73	290.50	-0.1	1,097	-0.01%
2024/02/15	0.1	274.49	0	0.00	277.00	0.1	1,058	0.01%
2024/02/05	0	275.00	0	0.00	272.00	0	1,053	0.00%
2024/01/30	0	275.50	0	0.00	274.00	0	1,097	0.00%
2024/01/26	0	274.50	0.1	276.00	273.50	-0.1	1,147	-0.01%
2024/01/23	0	0.00	1	282.00	280.50	-1	1,222	-0.08%
2024/01/22	0.1	281.00	0	0.00	280.00	0.1	1,250	0.01%
2024/01/18	8	275.56	8	275.69	275.50	0	1,254	0.00%
2024/01/17	0	0.00	28	281.46	282.50	-28	1,250	-2.24%
2024/01/15	1	280.50	0	0.00	281.00	1	1,275	0.08%
2024/01/11	1	277.50	0	0.00	277.50	1	1,329	0.08%
2024/01/10	27	279.63	0	0.00	280.50	27	1,361	1.98%
2024/01/09	0	0.00	1	280.00	277.50	-1	1,372	-0.07%
2024/01/05	0	279.00	0	0.00	280.00	0	1,379	0.00%
2024/01/04	0.1	282.50	0	0.00	283.00	0.1	1,382	0.00%
2024/01/03	0	0.00	1.1	276.64	278.00	-1.1	1,370	-0.08%
2024/01/02	0	0.00	1	275.00	276.00	-1	1,361	-0.07%
2023/12/28	0	278.50	0	0.00	276.00	0	1,372	0.00%
2023/12/19	10	280.05	10	281.50	280.00	0	1,378	0.00%
2023/12/15	7	288.93	6	290.00	288.50	1	1,410	0.07%
2023/12/14	0	0.00	2	293.75	293.00	-2	1,463	-0.14%
2023/12/13	1	289.50	0	0.00	289.50	1	1,526	0.07%
2023/12/05	10	284.70	29	284.62	284.50	-19	1,910	-0.99%
2023/11/30	5	289.00	32	294.42	289.00	-27	2,143	-1.26%
2023/11/28	1	292.50	0	0.00	294.00	1	2,154	0.05%
2023/11/27	0	0.00	20	294.60	289.00	-20	2,151	-0.93%
2023/11/22	81	296.06	1	296.00	296.00	80	2,179	3.67%
2023/11/21	9	289.78	6	291.08	289.50	3	2,179	0.14%
2023/11/20	8	291.44	7	294.79	291.00	1	2,196	0.05%
2023/11/17	33	294.00	0	0.00	294.00	33	2,182	1.51%
2023/11/16	6	285.17	6	285.58	285.00	0	2,163	0.00%
2023/11/15	3	293.33	2	290.75	291.50	1	2,153	0.05%
2023/11/10	0	287.00	40	284.20	284.50	-40	2,169	-1.84%
2023/11/09	0.1	290.00	0	0.00	289.00	0.1	2,192	0.00%
2023/11/08	27	289.33	7	290.57	288.50	20	2,201	0.91%
2023/11/07	21	289.76	3	290.00	290.50	18	2,207	0.82%
2023/11/06	1	285.00	0	0.00	285.50	1	2,204	0.05%
2023/11/03	1	287.50	0	0.00	283.00	1	2,222	0.04%
2023/11/02	0	0.00	0.2	292.52	296.50	-0.2	2,199	-0.01%
2023/10/30	0	0.00	0.2	282.50	285.00	-0.2	2,303	-0.01%
2023/10/27	0	272.00	0	0.00	270.50	0	2,318	0.00%
2023/10/26	0	275.00	0	0.00	274.50	0	2,322	0.00%
2023/10/23	5	276.30	5	282.10	276.50	0	2,340	0.00%
2023/10/20	9	286.94	9	281.50	287.00	0	2,323	0.00%
2023/10/19	0	0.00	0.2	288.00	284.50	-0.2	2,309	-0.01%
2023/10/18	10	282.45	15.1	280.23	282.50	-5.1	2,282	-0.22%
2023/10/17	0	0.00	0.1	277.00	278.50	-0.1	2,255	0.00%
2023/10/13	0	0.00	0.1	273.00	271.50	-0.1	2,265	0.00%
2023/10/12	1	272.00	3	270.67	272.00	-2	2,276	-0.09%
2023/10/05	1	281.50	1	278.50	278.50	0	2,386	0.00%
2023/10/04	0	0.00	1	279.00	281.50	-1	2,406	-0.04%
2023/10/03	5	282.40	0	0.00	280.00	5	2,411	0.21%
2023/10/02	1	280.50	7	274.00	277.50	-6	2,399	-0.25%
2023/09/28	0	0.00	0.7	275.74	278.50	-0.7	2,394	-0.03%
2023/09/26	2	278.50	2	278.25	278.50	0	2,380	0.00%
2023/09/20	9	286.33	9.4	294.03	286.50	-0.3	2,359	-0.01%
2023/09/19	5.1	294.94	10	291.35	295.50	-4.9	2,340	-0.21%
2023/09/18	3.2	296.45	6	300.50	293.00	-2.9	2,278	-0.13%
2023/09/15	1	313.00	1	302.50	302.50	0	2,202	0.00%
2023/09/14	1	301.00	9	300.89	300.00	-8	2,129	-0.38%
2023/09/13	0	0.00	1	297.00	295.00	-1	2,083	-0.05%
2023/09/12	3	293.00	2	293.75	292.00	1	2,032	0.05%
2023/09/11	3	289.17	4.2	288.27	291.50	-1.2	1,953	-0.06%
2023/09/08	0	0.00	2	275.50	277.50	-2	1,835	-0.11%
2023/09/07	3.1	274.10	1	276.50	271.50	2.1	1,800	0.12%
2023/09/06	1	272.50	1.1	275.87	273.50	-0.1	1,764	0.00%
2023/09/05	3	271.88	8	269.69	279.00	-5	1,684	-0.30%
2023/09/04	2	249.75	1	249.00	255.00	1	1,563	0.06%
2023/08/31	0	0.00	1	246.50	250.00	-1	1,542	-0.06%
2023/08/30	7	248.50	0	0.00	248.50	7	1,553	0.45%
2023/08/29	9	244.17	10	241.85	244.00	-1	1,535	-0.07%
2023/08/25	8	236.25	8	235.63	236.00	0	1,490	0.00%
2023/08/24	0	0.00	2	239.75	242.00	-2	1,466	-0.14%
2023/08/23	5	235.50	4	235.50	236.00	1	1,447	0.07%
2023/08/22	4	235.13	4	236.00	235.00	0	1,454	0.00%
2023/08/17	1	239.50	0	0.00	239.00	1	1,437	0.07%
2023/08/16	1	237.50	1	240.00	239.50	0	1,423	0.00%
2023/08/15	11	239.36	11	238.05	239.50	0	1,409	0.00%
2023/08/14	8	237.06	8	233.38	237.00	0	1,379	0.00%
2023/08/11	0.1	235.50	0	0.00	236.50	0.1	1,375	0.01%
2023/08/09	1	235.50	1.2	232.93	236.50	-0.2	1,376	-0.01%
2023/08/08	9	236.50	9	233.17	236.50	0	1,347	0.00%
2023/08/07	0	0.00	1.2	233.92	235.50	-1.2	1,334	-0.09%
2023/08/04	15	234.47	12	234.33	234.00	3	1,299	0.23%
2023/08/02	12	229.83	12	231.33	230.00	0	1,240	0.00%
2023/08/01	2	226.25	2	227.75	230.50	0	1,170	0.00%
2023/07/26	6	207.33	10	209.05	207.50	-4	1,104	-0.36%
2023/07/25	3	213.00	3	212.50	213.00	0	1,092	0.00%
2023/07/24	12	214.50	12	215.92	214.50	0	1,087	0.00%
2023/07/21	4	219.00	4	217.00	221.00	0	1,087	0.00%
2023/07/20	4	221.00	4	220.50	221.00	0	1,103	0.00%
2023/07/19	2	224.50	2	224.50	224.00	0	1,105	0.00%
2023/07/18	0.2	217.50	0	0.00	216.00	0.2	1,106	0.02%
2023/07/17	2.1	216.57	2	218.75	216.50	0.1	1,106	0.01%
2023/07/12	1	246.00	0	0.00	246.50	1	1,077	0.09%
2023/07/11	1	248.50	4	247.00	246.00	-3	1,053	-0.28%
2023/07/07	14	247.89	11	245.50	248.50	3	1,060	0.28%
2023/07/06	0	0.00	2	250.00	250.50	-2	1,113	-0.18%
2023/07/05	5	246.90	2	246.75	246.50	3	1,110	0.27%
2023/07/04	2	248.50	0.4	249.12	250.00	1.6	1,111	0.14%
2023/07/03	1	245.00	5	240.90	244.50	-4	1,090	-0.37%
2023/06/30	2	235.00	0	0.00	234.50	2	1,080	0.19%
2023/06/29	5	241.90	1.2	240.41	239.00	3.8	1,076	0.35%
2023/06/28	0	0.00	3	237.00	238.00	-3	1,076	-0.28%
2023/06/26	1	232.00	0	0.00	231.00	1	1,142	0.09%
2023/06/21	0	0.00	0.1	237.50	236.50	-0.1	1,154	0.00%
2023/06/20	4	235.75	5	234.80	236.00	-1	1,174	-0.09%
2023/06/19	6	235.67	4	235.50	235.50	2	1,215	0.16%
2023/06/16	5	237.00	0	0.00	238.50	5	1,257	0.40%
2023/06/14	2	239.00	2.1	238.50	238.00	-0.1	1,413	0.00%
2023/06/12	2	237.25	2	234.25	239.00	0	1,427	0.00%
2023/06/09	2.2	234.91	0	0.00	237.50	2.2	1,418	0.16%
2023/06/07	1	234.00	0	0.00	235.50	1	1,454	0.07%
2023/06/05	5	233.00	0.2	229.91	234.00	4.8	1,456	0.33%
2023/06/01	0.1	224.50	0	0.00	223.00	0.1	1,466	0.01%
2023/05/31	2	225.00	2	224.50	225.00	0	1,488	0.00%
2023/05/24	0	224.50	0	0.00	223.50	0	1,663	0.00%
2023/05/23	0	0.00	2	226.00	226.00	-2	1,788	-0.11%
2023/05/19	0	224.00	1	224.00	223.50	-1	1,914	-0.05%
2023/05/18	2	222.00	0	0.00	222.50	2	1,936	0.10%
2023/05/17	1	221.00	3	223.00	222.50	-2	1,953	-0.10%
2023/05/16	2	221.50	3.1	223.16	220.50	-1.1	1,949	-0.05%
2023/05/15	2.1	213.10	0	0.00	215.00	2.1	1,937	0.11%
2023/05/12	0	0.00	1	216.50	220.00	-1	1,960	-0.05%
2023/05/11	1	218.00	0	0.00	218.00	1	1,984	0.05%
2023/05/10	1	224.00	2	224.50	223.00	-1	2,054	-0.05%
2023/05/09	6	220.50	6	221.50	220.50	0	2,071	0.00%
2023/05/08	0	0.00	2	224.00	223.50	-2	2,088	-0.10%
2023/05/05	0	0.00	1	222.50	223.50	-1	2,108	-0.05%
2023/05/04	2	222.50	3	223.00	222.50	-1	2,137	-0.05%
2023/05/02	0	0.00	1	228.00	228.50	-1	2,313	-0.04%
2023/04/26	1	220.00	0	0.00	221.50	1	2,354	0.04%
2023/04/25	7.1	219.24	8	224.56	219.50	-0.9	2,351	-0.04%
2023/04/24	0	0.00	1	229.00	229.00	-1	2,330	-0.04%
2023/04/20	0	0.00	0	240.50	236.50	0	2,317	0.00%
2023/04/19	1.1	244.73	1	240.50	240.50	0.1	2,331	0.00%
2023/04/18	0	0.00	2	248.75	245.00	-2	2,353	-0.08%
2023/04/17	2	256.50	3	255.16	250.00	-1	2,362	-0.04%
2023/04/14	0	0.00	0.1	252.00	253.00	-0.1	2,356	0.00%
2023/04/13	2	246.00	2	247.50	245.50	0	2,364	0.00%
2023/04/12	1	252.00	4	251.00	252.50	-3	2,351	-0.13%
2023/04/11	5	248.30	1.1	249.00	250.50	3.9	2,318	0.17%
2023/04/10	1	243.50	1	242.00	240.50	0	2,250	0.00%
2023/04/06	2	234.76	2	236.00	235.00	0	2,228	0.00%
2023/03/31	0	0.00	1.1	237.57	237.50	-1.1	2,222	-0.05%
2023/03/30	0	0.00	2	235.00	234.50	-2	2,202	-0.09%
2023/03/29	0.1	235.49	0	0.00	233.00	0.1	2,195	0.00%
2023/03/28	3	239.17	4	241.25	235.50	-1	2,189	-0.05%
2023/03/27	4.1	242.60	5	239.50	243.00	-1	2,127	-0.05%
2023/03/24	4.1	240.49	2	239.00	240.00	2.1	2,115	0.10%
2023/03/23	4	239.25	2	237.50	239.50	2	2,111	0.09%
2023/03/22	1	240.00	1	240.50	241.00	0	2,098	0.00%
2023/03/21	6	238.00	6.1	238.15	237.50	-0.1	2,061	0.00%
2023/03/20	2	232.25	3.2	233.97	233.00	-1.2	2,014	-0.06%
2023/03/17	4.1	227.22	3	228.67	224.50	1.1	1,973	0.05%
2023/03/16	0	0.00	3	228.00	227.50	-3	1,866	-0.16%
2023/03/15	1	228.50	2	225.00	225.00	-1	1,855	-0.05%
2023/03/14	4	221.00	4	222.00	221.00	0	1,871	0.00%
2023/03/13	1	218.50	9	218.28	224.50	-8	1,888	-0.42%
2023/03/10	9.3	228.04	2	226.50	223.50	7.3	1,881	0.39%
2023/03/09	2	234.25	3	233.67	233.00	-1	1,870	-0.05%
2023/03/08	1	235.50	0	0.00	234.50	1	1,873	0.05%
2023/03/07	9.1	229.05	8	232.50	231.50	1.1	1,861	0.06%
2023/03/06	0.1	231.75	6	234.17	233.00	-5.9	1,851	-0.32%
2023/03/03	4.1	231.84	2.1	232.02	229.50	2	1,840	0.11%
2023/03/02	12	230.88	8	228.13	232.50	4	1,832	0.22%
2023/03/01	4	229.50	2	228.00	230.00	2	1,824	0.11%
2023/02/24	10.2	230.73	5	231.00	228.00	5.2	1,806	0.29%
2023/02/23	3.1	237.00	3.1	240.11	236.50	-0.1	1,774	0.00%
2023/02/22	11.4	233.83	10	235.20	233.00	1.4	1,743	0.08%
2023/02/21	6.1	241.87	8.2	242.53	243.00	-2.1	1,700	-0.12%
2023/02/20	2	225.94	1.1	221.66	226.00	0.9	1,603	0.06%
2023/02/17	3.1	220.30	1	217.50	217.50	2.1	1,578	0.13%
2023/02/16	0.2	210.43	0	0.00	214.50	0.2	1,565	0.01%
2023/02/15	0.1	207.50	16	207.91	208.50	-15.9	1,628	-0.98%
2023/02/14	8	211.44	4	212.25	210.50	4	1,710	0.23%
2023/02/10	12	211.21	3	209.67	211.00	9	1,908	0.47%
2023/02/09	1	216.50	0	218.50	216.50	1	1,892	0.05%
2023/02/08	2	215.75	26	215.31	222.50	-24	1,877	-1.28%
2023/02/07	1	216.00	25.1	214.24	215.00	-24.1	1,805	-1.34%
2023/02/06	0	0.00	3	213.00	212.50	-3	1,788	-0.17%
2023/02/02	0	0.00	2	215.00	215.00	-2	1,762	-0.11%
2023/02/01	16	214.84	6.3	212.96	214.50	9.8	1,751	0.56%
2023/01/31	2.3	207.14	6.4	209.09	211.50	-4.2	1,696	-0.24%
2023/01/30	40	195.03	6	195.25	196.50	34	1,583	2.15%
2023/01/17	0	0.00	3	185.83	186.50	-3	1,537	-0.20%
2023/01/16	0	0.00	5	184.50	184.00	-5	1,548	-0.32%
2023/01/13	17	184.09	9	186.33	183.00	8	1,563	0.51%
2023/01/12	1	187.00	29	186.43	187.00	-28	1,572	-1.78%
2023/01/10	15	187.90	0	0.00	185.00	15	1,629	0.92%
2023/01/09	8	189.75	13	189.69	190.00	-5	1,648	-0.30%
2023/01/05	1	189.00	0	0.00	186.50	1	1,626	0.06%
2023/01/04	5	184.00	0	0.00	185.00	5	1,611	0.31%
2023/01/03	1	184.50	0	0.00	185.50	1	1,604	0.06%
2022/12/30	6	177.50	6	178.00	177.50	0	1,578	0.00%
2022/12/29	0	0.00	1	175.00	178.00	-1	1,591	-0.06%
2022/12/28	7	175.64	6	175.50	176.00	1	1,602	0.06%
2022/12/27	0	0.00	9	178.28	178.00	-9	1,617	-0.56%
2022/12/26	5	173.00	0	0.00	172.00	5	1,614	0.31%
2022/12/23	6	170.67	10	173.00	173.50	-4	1,638	-0.24%
2022/12/21	2	173.00	4	174.13	172.50	-2	1,661	-0.12%
2022/12/20	7	177.00	8	174.25	172.50	-1	1,668	-0.06%
2022/12/19	12.1	180.92	3	180.50	179.50	9.1	1,677	0.54%
2022/12/16	7	181.29	6	184.58	185.00	1	1,675	0.06%
2022/12/13	10	176.95	8	179.00	176.50	2	1,651	0.12%
2022/12/12	1	178.00	5	179.30	179.00	-4	1,659	-0.24%
2022/12/09	12	179.58	31	180.45	179.50	-19	1,675	-1.13%
2022/12/07	5.2	181.09	7	181.71	180.50	-1.8	1,678	-0.11%
2022/12/06	23	186.63	8	188.50	184.50	15	1,684	0.89%
2022/12/05	10	192.15	7	192.64	192.00	3	1,665	0.18%
2022/12/02	16.1	192.00	0	0.00	192.00	16.1	1,657	0.97%
2022/12/01	6.1	194.17	11	194.23	194.00	-4.9	1,663	-0.29%
2022/11/30	0	0.00	1	189.50	190.50	-1	1,653	-0.06%
2022/11/29	1	187.00	3	187.50	188.00	-2	1,675	-0.12%
2022/11/28	1	187.50	1	189.50	188.00	0	1,693	0.00%
2022/11/25	5	189.30	0	0.00	188.50	5	1,711	0.29%
2022/11/24	0	0.00	5	190.10	192.00	-5	1,717	-0.29%
2022/11/23	4	186.75	7	188.21	186.50	-3	1,717	-0.17%
2022/11/22	6	186.50	15	186.50	186.50	-9	1,735	-0.52%
2022/11/21	14	187.57	13	189.85	187.00	1	1,762	0.06%
2022/11/18	12	190.92	8	193.50	189.50	4	1,780	0.22%
2022/11/17	19	192.00	27	192.04	193.00	-8	1,780	-0.45%
2022/11/16	2	193.00	1	195.50	192.00	1	1,791	0.06%
2022/11/15	16	189.50	22	189.27	190.50	-6	1,839	-0.33%
2022/11/14	12	189.08	5.2	188.45	189.50	6.8	1,836	0.37%
2022/11/11	14	203.29	2	199.75	196.00	12	1,828	0.66%
2022/11/10	1	194.00	2	196.25	197.00	-1	1,764	-0.06%
2022/11/09	24.2	191.44	4	195.50	195.00	20.2	1,682	1.20%
2022/11/08	1	188.50	1	179.50	180.00	0	1,570	0.00%
2022/11/07	2	176.25	1	178.50	178.50	1	1,581	0.06%
2022/11/03	1	173.00	0	0.00	173.50	1	1,581	0.06%
2022/11/02	1	173.00	6	173.00	172.00	-5	1,590	-0.31%
2022/10/31	5	164.50	3	166.50	165.50	2	1,598	0.13%
2022/10/28	7	166.93	10	166.10	164.00	-3	1,603	-0.19%
2022/10/27	10	170.45	3	170.67	171.50	7	1,618	0.43%
2022/10/26	9	167.78	10	168.00	166.50	-1	1,634	-0.06%
2022/10/25	2	172.50	0	0.00	168.00	2	1,633	0.12%
2022/10/24	5	174.90	10	175.95	173.50	-5	1,663	-0.30%
2022/10/21	9	171.72	6	173.92	170.50	3	1,664	0.18%
2022/10/20	1	173.00	1	175.00	175.00	0	1,663	0.00%
2022/10/19	6	176.83	4	177.63	176.50	2	1,662	0.12%
2022/10/18	9	179.44	10	178.25	180.00	-1	1,674	-0.06%
2022/10/17	5	165.01	35	170.07	178.00	-30	1,693	-1.77%
2022/10/14	33	169.45	4	169.38	169.50	29	1,688	1.72%
2022/10/13	3	163.00	3	160.50	156.00	0	1,706	0.00%
2022/10/11	9	166.00	7	166.64	166.00	2	1,710	0.12%
2022/10/07	2	174.50	2	173.75	174.50	0	1,712	0.00%
2022/10/06	0	0.00	2	174.50	175.50	-2	1,740	-0.11%
2022/10/04	2	170.50	0	0.00	170.50	2	1,794	0.11%
2022/10/03	1	163.00	2	165.00	164.50	-1	1,787	-0.06%
2022/09/30	0	0.00	4	160.63	164.50	-4	1,810	-0.22%
2022/09/29	7	159.07	7	159.86	159.00	0	1,807	0.00%
2022/09/28	10	155.75	7	158.71	155.00	3	1,810	0.17%
2022/09/27	3	160.50	3	156.33	160.50	0	1,812	0.00%
2022/09/26	16	157.72	8	158.63	157.00	8	1,815	0.44%
2022/09/23	5	165.90	2	167.50	165.00	3	1,824	0.16%
2022/09/22	1	164.50	3	167.67	169.50	-2	1,832	-0.11%
2022/09/21	1	168.00	0	0.00	168.00	1	1,841	0.05%
2022/09/19	4	168.25	17	167.06	168.50	-13	1,854	-0.70%
2022/09/16	12	171.71	24	172.60	170.50	-12	1,856	-0.65%
2022/09/15	0	0.00	2	176.50	176.00	-2	1,872	-0.11%
2022/09/14	0	0.00	7	179.14	178.00	-7	1,895	-0.37%
2022/09/12	8	179.56	3	179.17	180.00	5	1,886	0.26%
2022/09/08	3	174.17	5	176.90	177.50	-2	1,904	-0.10%
2022/09/07	8	170.63	0	0.00	172.50	8	1,899	0.42%
2022/09/06	7	175.50	15	174.80	174.00	-8	1,888	-0.42%
2022/09/05	15	179.43	11	179.09	178.00	4	1,884	0.21%
2022/09/02	11	187.55	6.5	187.62	187.50	4.5	1,856	0.24%
2022/09/01	0	0.00	5	191.50	187.50	-5	1,839	-0.27%
2022/08/31	0	189.50	2	190.50	190.50	-2	1,831	-0.11%
2022/08/30	0	0.00	6	189.75	190.50	-6	1,852	-0.32%
2022/08/29	7	183.79	4	185.50	185.50	3	1,841	0.16%
2022/08/25	0	0.00	5	189.90	188.50	-5	1,811	-0.28%
2022/08/24	10	186.70	5	186.80	186.00	5	1,821	0.27%
2022/08/22	1	183.00	1	187.00	188.00	0	1,794	0.00%
2022/08/19	10	179.40	2	179.00	179.50	8	1,730	0.46%
2022/08/18	18	171.58	21	175.76	180.50	-3	1,706	-0.18%
2022/08/17	20	173.60	45	172.82	172.50	-25	1,667	-1.50%
2022/08/16	11	177.00	3	177.50	176.00	8	1,652	0.48%
2022/08/15	10	178.90	4	177.75	180.00	6	1,643	0.37%
2022/08/12	6	171.00	23	173.37	179.50	-17	1,602	-1.06%
2022/08/11	0	0.00	14	168.36	168.50	-14	1,544	-0.91%
2022/08/10	7	164.64	1	164.50	163.00	6	1,531	0.39%
2022/08/09	3	165.00	0	0.00	167.00	3	1,526	0.20%
2022/08/08	2	164.00	0	0.00	166.50	2	1,521	0.13%
2022/08/05	0	0.00	5	165.00	166.00	-5	1,519	-0.33%
2022/08/04	16	159.38	13	156.50	160.00	3	1,519	0.20%
2022/08/03	4	158.75	4	157.13	159.00	0	1,510	0.00%
2022/08/02	6	162.58	3	161.33	161.00	3	1,492	0.20%
2022/08/01	3	166.50	0	0.00	167.00	3	1,478	0.20%
2022/07/29	10	167.70	9	170.33	167.50	1	1,477	0.07%
2022/07/28	9	160.22	6	161.08	160.00	3	1,453	0.21%
2022/07/27	3	159.00	0	0.00	163.50	3	1,446	0.21%
2022/07/26	12	159.67	7	159.07	160.00	5	1,438	0.35%
2022/07/25	11	163.36	3	162.67	164.00	8	1,440	0.56%
2022/07/22	1.1	167.62	1	170.50	169.00	0.1	1,432	0.00%
2022/07/21	15	158.53	0	0.00	162.00	15	1,391	1.08%
2022/07/20	1	159.00	1	155.00	155.50	0	1,379	0.00%
2022/07/19	3	147.50	3	147.50	148.00	0	1,361	0.00%
2022/07/15	3	140.50	3	139.50	142.00	0	1,376	0.00%
2022/07/14	3	137.83	2	142.50	142.50	1	1,371	0.07%
2022/07/13	1	169.51	0	0.00	170.00	1	1,340	0.07%
2022/07/12	10	175.50	5	176.00	170.50	5	1,298	0.39%
2022/07/11	1	185.50	0	0.00	186.00	1	1,270	0.08%
2022/07/08	2	183.25	3	185.00	189.00	-1	1,267	-0.08%
2022/07/07	1	182.00	2	185.00	185.50	-1	1,242	-0.08%
2022/07/06	5	182.40	3	187.33	181.50	2	1,239	0.16%
2022/07/05	5	188.30	5	189.00	190.00	0	1,251	0.00%
2022/07/04	3	187.00	3	188.17	187.00	0	1,244	0.00%
2022/07/01	12	192.71	6	195.00	188.00	6	1,253	0.48%
2022/06/30	4	200.25	3	200.83	200.00	1	1,230	0.08%
2022/06/28	8	204.50	2	204.50	203.00	6	1,225	0.49%
2022/06/27	1	211.50	0	0.00	211.00	1	1,240	0.08%
2022/06/24	3	207.00	5	207.70	207.00	-2	1,247	-0.16%
2022/06/23	5	202.30	6	203.08	202.50	-1	1,243	-0.08%
2022/06/22	8.1	212.84	7	211.21	207.00	1.1	1,226	0.09%
2022/06/21	4	219.63	3	224.00	224.50	1	1,203	0.08%
2022/06/20	0.1	225.00	1	220.50	218.00	-1	1,211	-0.08%
2022/06/17	2.1	226.33	4	231.88	228.00	-2	1,219	-0.16%
2022/06/10	0	247.00	0	0.00	247.00	0	1,416	0.00%
2022/06/09	0	250.50	0	0.00	249.50	0	1,432	0.00%
2022/06/08	0	255.00	0	0.00	252.50	0	1,441	0.00%
2022/06/01	1	270.00	19	261.24	264.00	-18	1,542	-1.17%
2022/05/31	1	256.00	1	254.00	258.00	0	1,511	0.00%
2022/05/30	19	251.26	1	252.00	254.00	18	1,517	1.19%
2022/05/27	0	0.00	1	241.00	244.00	-1	1,523	-0.07%
2022/05/25	1	235.00	1	234.50	238.50	0	1,537	0.00%
2022/05/24	1	241.50	3	242.00	237.00	-2	1,560	-0.13%
2022/05/23	3	243.00	0	0.00	242.00	3	1,578	0.19%
2022/05/16	2	251.50	5	245.00	244.00	-3	1,622	-0.18%
2022/05/13	3	249.50	0	0.00	248.00	3	1,626	0.18%
2022/05/12	1	250.50	1	246.50	245.50	0	1,642	0.00%
2022/05/11	0	0.00	1	245.00	243.00	-1	1,682	-0.06%
2022/05/09	5.1	245.39	5	245.40	243.00	0.1	1,689	0.01%
2022/05/06	1	252.50	0	0.00	251.00	1	1,693	0.06%
2022/04/29	8	259.13	1	257.00	257.50	7	1,708	0.41%
2022/04/28	2	252.75	2	251.75	249.50	0	1,716	0.00%
2022/04/27	0	0.00	1	242.00	247.00	-1	1,714	-0.06%
2022/04/26	0.1	254.00	0	0.00	252.00	0.1	1,712	0.01%
2022/04/25	0	0.00	1	258.00	256.00	-1	1,721	-0.06%
2022/04/21	1	265.01	3	268.17	265.00	-2	1,742	-0.11%
2022/04/18	3	274.50	0	0.00	273.50	3	1,855	0.16%
2022/04/14	0	281.00	0	0.00	280.00	0	1,895	0.00%
2022/04/13	2	282.50	0.1	282.50	283.50	2	1,912	0.10%
2022/04/11	2	282.25	0	0.00	277.00	2	1,983	0.10%
2022/04/08	0	0.00	1	285.50	286.50	-1	1,973	-0.05%
2022/04/07	1	288.00	4	286.00	284.00	-3	1,983	-0.15%
2022/03/25	0	0.00	1	304.00	299.00	-1	2,090	-0.05%
2022/03/23	3	302.50	0	0.00	301.00	3	2,346	0.13%
2022/03/22	1	298.00	1	298.50	299.50	0	2,487	0.00%
2022/03/18	3.1	311.95	2	308.25	306.50	1.1	2,530	0.04%
2022/03/15	0	294.50	0	0.00	291.50	0	2,446	0.00%
2022/03/10	2	313.25	1.1	306.50	307.00	0.9	2,515	0.04%
2022/03/09	1	297.50	1	296.50	296.50	0	2,504	0.00%
2022/03/08	1	288.00	0.2	285.50	287.00	0.8	2,556	0.03%
2022/03/07	0	286.00	21	286.93	284.50	-21	2,646	-0.79%
2022/03/04	0	0.00	18	299.53	296.00	-18	2,646	-0.68%
2022/03/03	0	0.00	1	300.00	300.00	-1	2,683	-0.04%
2022/03/01	21	294.62	0	0.00	294.50	21	2,687	0.78%
2022/02/25	0	0.00	6	292.67	291.50	-6	2,710	-0.22%
2022/02/24	2	293.00	24	289.96	288.00	-22	2,757	-0.80%
2022/02/23	44	299.28	1	299.50	299.00	43	2,762	1.56%
2022/02/22	1	293.00	1	293.00	290.50	0	2,794	0.00%
2022/02/21	0	0.00	1	301.00	301.50	-1	2,885	-0.03%
2022/02/18	1	294.00	1	298.50	298.50	0	3,020	0.00%
2022/02/17	1	297.00	1	294.00	294.50	0	3,047	0.00%
2022/02/16	0.1	299.00	0	0.00	296.00	0.1	3,107	0.00%
2022/02/15	0.2	296.25	0	0.00	293.00	0.2	3,126	0.01%
2022/02/14	2	291.00	2	291.00	290.00	0	3,163	0.00%
2022/02/11	5.1	297.35	4	299.13	298.00	1.1	3,197	0.03%
2022/02/10	3	289.17	8	289.25	289.00	-5	3,224	-0.16%
2022/02/09	4	293.00	3	290.67	293.00	1	3,278	0.03%
2022/02/08	0	0.00	5	286.70	288.00	-5	3,375	-0.15%
2022/02/07	7	279.93	2	281.75	280.00	5	3,425	0.15%
2022/01/25	3	282.83	0	0.00	282.00	3	3,526	0.09%
2022/01/21	5	286.00	0	0.00	285.00	5	3,690	0.14%
2022/01/20	6	286.25	5	291.20	293.50	1	3,782	0.03%
2022/01/19	0	0.00	0	291.50	287.00	0	3,804	0.00%
2022/01/14	0	0.00	2	278.25	285.50	-2	3,860	-0.05%
2022/01/13	1.1	289.55	0	0.00	280.50	1.1	3,931	0.03%
2022/01/12	0	288.00	4	296.50	286.50	-4	3,910	-0.10%
2022/01/10	2	305.75	1	307.00	307.00	1	3,866	0.03%
2022/01/07	7	302.42	6	300.25	300.00	1	3,861	0.03%
2022/01/05	0	306.50	0.1	311.50	306.00	-0.1	3,848	0.00%
2022/01/04	3	320.33	2	318.00	317.00	1	3,814	0.03%
2022/01/03	5	318.30	8	318.50	321.00	-3	3,797	-0.08%
2021/12/30	1	320.50	12	321.67	320.00	-11	3,809	-0.29%
2021/12/29	4	320.50	5	319.90	319.50	-1	3,825	-0.03%
2021/12/28	4	321.50	2	325.50	322.00	2	3,868	0.05%
2021/12/27	0	0.00	5	322.70	320.50	-5	3,900	-0.13%
2021/12/24	0	0.00	8	322.13	320.50	-8	3,935	-0.20%
2021/12/23	3	322.50	2	325.50	320.50	1	3,951	0.03%
2021/12/22	4	326.00	0	0.00	321.50	4	3,997	0.10%
2021/12/21	6	319.92	0.1	321.00	325.50	5.9	3,980	0.15%
2021/12/20	10	327.45	2	326.50	323.00	8	3,956	0.20%
2021/12/17	3	333.66	26	331.31	332.00	-23	3,915	-0.59%
2021/12/16	6.1	324.81	14	317.39	324.00	-7.9	3,764	-0.21%
2021/12/15	26	299.77	6	301.42	305.00	20	3,654	0.55%
2021/12/14	8	294.94	7	293.29	289.50	1	3,658	0.03%
2021/12/13	1	303.50	2	302.50	301.50	-1	3,658	-0.03%
2021/12/10	1	298.00	4	300.63	300.00	-3	3,706	-0.08%
2021/12/09	9.1	308.86	0	0.00	301.00	9.1	3,716	0.24%
2021/12/08	4	310.13	0	309.00	311.00	4	3,699	0.11%
2021/12/07	1	309.50	1	300.50	306.00	0	3,700	0.00%
2021/12/06	0	0.00	3	299.00	298.50	-3	3,703	-0.08%
2021/12/03	1	305.00	2	299.25	298.00	-1	3,750	-0.03%
2021/12/02	4	293.88	2	297.75	298.00	2	3,762	0.05%
2021/12/01	3	292.00	1	296.00	292.50	2	3,835	0.05%
2021/11/30	2	280.75	5	282.00	280.50	-3	3,814	-0.08%
2021/11/29	0	0.00	3	277.50	277.50	-3	3,903	-0.08%
2021/11/26	2	280.50	7	277.07	276.00	-5	3,945	-0.13%
2021/11/25	6	283.42	4	281.50	281.00	2	4,011	0.05%
2021/11/23	12	284.75	2	282.25	281.50	10	4,097	0.24%
2021/11/22	4	294.25	1	295.50	293.50	3	4,133	0.07%
2021/11/19	1	291.50	0.2	292.00	292.00	0.8	4,185	0.02%
2021/11/18	14	296.96	14	298.64	295.00	0	4,226	0.00%
2021/11/17	6	297.00	5	294.60	294.50	1	4,156	0.02%
2021/11/16	0	0.00	3	283.50	279.50	-3	4,088	-0.07%
2021/11/15	1.3	286.66	1	283.50	282.00	0.3	4,145	0.01%
2021/11/11	1	273.00	0	0.00	273.50	1	4,337	0.02%
2021/11/10	1	276.00	1	279.00	277.00	0	4,362	0.00%
2021/11/09	2	272.00	0	0.00	274.50	2	4,386	0.05%
2021/11/08	1	270.50	3	270.33	269.00	-2	4,397	-0.05%
2021/11/05	3	264.50	1.1	267.11	267.00	1.9	4,471	0.04%
2021/11/03	2	248.25	2	248.50	251.50	0	4,568	0.00%
2021/11/02	0	248.10	26	249.92	241.50	-26	4,599	-0.57%
2021/10/29	3	273.00	2	267.25	266.50	1	4,638	0.02%
2021/10/26	1	249.50	0	0.00	250.00	1	4,991	0.02%
2021/10/25	1	245.50	2	240.00	245.50	-1	5,128	-0.02%
2021/10/22	2	246.00	2	238.50	246.00	0	5,276	0.00%
2021/10/21	2	248.50	2	251.50	238.50	0	5,459	0.00%
2021/10/20	0	0.00	21	235.60	239.50	-21	5,474	-0.38%
2021/10/19	20	231.18	0	0.00	233.00	20	5,619	0.36%
2021/10/15	2	228.50	1	229.00	229.50	1	5,886	0.02%
2021/10/14	13	220.85	13.1	221.04	224.00	-0.1	5,979	0.00%
2021/10/13	2	229.00	2	223.00	219.00	0	6,072	0.00%
2021/10/12	2	227.00	3	230.50	226.50	-1	6,150	-0.02%
2021/10/06	2	226.75	2	227.25	226.50	0	6,219	0.00%
2021/10/05	1	234.50	1	234.00	234.00	0	6,220	0.00%
2021/10/04	2	227.75	2	231.25	225.50	0	6,212	0.00%
2021/10/01	3	242.81	3	240.67	238.50	0	6,222	0.00%
2021/09/30	4	244.63	3	238.17	244.00	1	6,236	0.02%
2021/09/29	0.1	243.85	40	241.16	238.00	-39.9	6,259	-0.64%
2021/09/28	0	253.50	0	0.00	251.50	0	6,289	0.00%
2021/09/27	1	261.00	0	0.00	261.00	1	6,334	0.02%
2021/09/24	23	261.87	2	256.50	259.50	21	6,423	0.33%
2021/09/23	2	255.00	2	258.00	255.50	0	6,562	0.00%
2021/09/22	2	260.00	2	255.25	260.00	0	6,609	0.00%
2021/09/17	19	267.03	1	265.50	268.00	18	6,628	0.27%
2021/09/16	1	263.50	0	0.00	262.00	1	6,603	0.02%
2021/09/15	0.1	254.14	102	259.38	259.00	-101.9	6,598	-1.55%	大賣/鉅額交易
2021/09/14	2	264.50	24	266.88	265.00	-22	6,601	-0.33%
2021/09/13	26	266.13	4	267.13	264.00	22	6,631	0.33%
2021/09/10	102	270.71	1	268.50	273.00	101	6,664	1.52%	大買/鉅額交易
2021/09/09	7.5	271.20	2	268.00	267.50	5.5	6,652	0.08%
2021/09/07	3	261.67	51.6	258.03	261.00	-48.6	6,637	-0.73%
2021/09/06	54	267.45	2.8	262.83	256.00	51.2	6,635	0.77%
2021/09/03	2	280.27	3	281.83	279.50	-1	6,547	-0.01%
2021/09/02	3.1	284.74	4	294.25	284.50	-0.9	6,613	-0.01%
2021/09/01	2	296.00	3	293.00	300.00	-1	6,627	-0.02%
2021/08/31	13	298.77	2	298.00	295.00	11	6,708	0.16%
2021/08/30	6	297.67	3	296.67	301.00	3	6,707	0.04%
2021/08/27	3	297.18	105	294.04	299.00	-102	6,736	-1.51%	大賣/鉅額交易
2021/08/26	21.2	308.78	8.1	305.22	300.50	13.1	6,732	0.19%
2021/08/25	2	309.75	62	309.69	309.00	-60	6,766	-0.89%
2021/08/24	5.1	318.80	3	326.50	314.00	2.1	6,874	0.03%
2021/08/23	2	330.25	2	330.75	332.50	0	6,958	0.00%
2021/08/20	4.1	324.17	3	323.67	323.50	1.1	7,014	0.02%
2021/08/19	4	324.25	6	325.42	314.50	-2	7,030	-0.03%
2021/08/18	8	326.31	195	318.96	335.00	-187	7,063	-2.65%	大賣/鉅額交易
2021/08/17	1	327.50	24	340.90	327.50	-23	7,098	-0.32%
2021/08/16	17	346.29	6.2	340.56	352.00	10.8	7,156	0.15%
2021/08/13	35.1	359.13	4	361.38	350.00	31.1	7,179	0.43%
2021/08/12	7	372.21	6.8	369.74	369.50	0.3	7,299	0.00%
2021/08/11	1	366.42	6	361.00	365.00	-5	7,450	-0.07%
2021/08/10	6	378.00	5	377.40	379.50	1	7,468	0.01%
2021/08/09	3	372.80	5.1	374.93	363.50	-2.1	7,435	-0.03%
2021/08/06	28	390.38	3	389.33	393.00	25	7,460	0.34%
2021/08/05	3.1	390.05	6	388.25	389.00	-2.9	7,524	-0.04%
2021/08/04	10	391.80	33	390.09	393.50	-23	7,638	-0.30%
2021/08/03	16	395.13	8.4	395.13	391.50	7.6	7,642	0.10%
2021/08/02	18.2	402.09	59	401.03	398.50	-40.8	7,647	-0.53%
2021/07/30	44.2	382.84	113.2	386.03	384.00	-69	7,545	-0.91%	大賣/
2021/07/29	49	357.49	31	355.89	367.50	18	7,392	0.24%
2021/07/28	27.3	355.87	0	0.00	344.00	27.3	7,293	0.37%
2021/07/27	14	374.61	30	368.85	382.00	-16	7,221	-0.22%
2021/07/26	19	353.32	7	357.21	366.50	12	7,111	0.17%
2021/07/23	11	333.33	39	334.60	333.50	-28	7,111	-0.39%
2021/07/22	122.5	334.76	6	331.58	335.00	116.5	7,145	1.63%	大買/鉅額交易
2021/07/21	4.2	312.02	5	311.40	314.00	-0.8	7,007	-0.01%
2021/07/20	37	306.80	2	308.50	303.00	35	7,035	0.50%
2021/07/19	6.1	315.98	5	315.20	318.00	1.1	7,030	0.02%
2021/07/16	3.2	318.81	2	311.50	311.50	1.2	7,035	0.02%
2021/07/15	1	305.50	0	0.00	307.50	1	7,023	0.01%
2021/07/14	2	304.25	13	303.15	300.00	-11	7,092	-0.16%
2021/07/13	3	304.50	52	300.77	298.50	-49	7,101	-0.69%
2021/07/12	4	311.38	5	312.40	311.00	-1	7,101	-0.01%
2021/07/09	9	311.72	30	313.62	314.50	-21	7,116	-0.30%
2021/07/08	19	317.42	5.1	315.55	314.00	13.9	7,129	0.19%
2021/07/07	41	321.10	11	318.23	314.00	30	7,114	0.42%
2021/07/06	2.1	318.64	1	326.00	318.50	1.1	7,118	0.02%
2021/07/05	10	322.40	24	317.35	319.50	-14	7,090	-0.20%
2021/07/02	4	309.38	3	301.67	310.50	1	7,089	0.01%
2021/07/01	49	307.97	5	308.60	302.50	44	7,069	0.62%
2021/06/30	37	299.01	16.2	307.12	313.00	20.8	7,006	0.30%
2021/06/29	3	290.33	11	294.45	288.00	-8	6,862	-0.12%
2021/06/28	4	286.50	9	286.89	291.00	-5	6,829	-0.07%
2021/06/25	2	285.50	5	285.20	285.00	-3	6,803	-0.04%
2021/06/24	8	283.00	2	282.25	283.50	6	6,817	0.09%
2021/06/23	2	282.50	10	283.00	284.50	-8	6,836	-0.12%
2021/06/22	9.3	272.57	11	273.59	272.50	-1.8	6,836	-0.03%
2021/06/21	21.6	276.52	7	277.50	276.50	14.6	6,795	0.21%
2021/06/18	19	286.21	1	294.00	285.00	18	6,789	0.27%
2021/06/17	4	284.50	3	287.17	291.50	1	6,809	0.01%
2021/06/16	34	294.57	5	294.60	288.50	29	6,891	0.42%
2021/06/15	12	294.71	12	296.46	298.00	0	6,932	0.00%
2021/06/11	3	288.17	8	292.38	291.50	-5	6,944	-0.07%
2021/06/10	15	298.30	4.1	297.06	292.00	10.9	7,063	0.15%
2021/06/09	30	286.37	11	288.64	292.00	19	6,988	0.27%
2021/06/08	6	287.50	9	289.56	284.00	-3	6,906	-0.04%
2021/06/07	37	277.97	25	275.24	281.50	12	6,779	0.18%
2021/06/04	42	283.01	8	277.19	282.50	34	6,695	0.51%
2021/06/03	2.1	280.95	3	277.33	277.00	-0.9	6,647	-0.01%
2021/06/02	66	277.88	5	281.90	274.00	61	6,584	0.93%
2021/06/01	16	291.84	14	291.11	287.00	2	6,507	0.03%
2021/05/31	9	283.61	78	283.72	288.50	-69	6,388	-1.08%
2021/05/28	12	266.08	50	266.10	266.00	-38	6,354	-0.60%
2021/05/27	53	260.21	4	259.38	256.50	49	6,303	0.78%
2021/05/26	40	259.53	14	263.04	260.00	26	6,397	0.41%
2021/05/25	63	268.38	84	273.48	270.00	-21	6,366	-0.33%
2021/05/24	35	245.63	45	247.16	261.00	-10	6,170	-0.16%
2021/05/21	55	237.61	27	234.20	240.00	28	6,019	0.47%
2021/05/20	105	248.72	10	239.00	234.50	95	5,941	1.60%	大買/
2021/05/19	7	244.93	32	247.07	260.00	-25	5,755	-0.43%
2021/05/18	35.4	239.19	8.6	238.01	238.00	26.8	5,525	0.48%
2021/05/17	4	224.88	5	223.04	225.00	-1	5,407	-0.02%
2021/05/14	11.4	239.84	9	239.94	234.00	2.4	5,313	0.04%
2021/05/13	3	231.98	6	225.17	229.00	-3	5,167	-0.06%
2021/05/12	7.1	215.25	6	221.75	221.00	1.1	5,022	0.02%
2021/05/11	5	240.10	4.1	249.73	236.00	0.9	4,829	0.02%
2021/05/10	13	269.35	47	274.62	262.00	-34	4,745	-0.72%
2021/05/07	43	276.73	9	277.83	279.50	34	4,646	0.73%
2021/05/06	5	267.49	6	262.33	257.50	-1	4,543	-0.02%
2021/05/05	9.1	286.41	9.1	289.00	275.00	0	4,395	0.00%
2021/05/04	10	297.32	3.1	301.38	303.50	7	4,306	0.16%
2021/05/03	55.1	303.76	56.1	307.00	311.50	-1	4,231	-0.02%
2021/04/29	11	322.81	17.1	323.51	314.50	-6.1	4,165	-0.15%
2021/04/28	19	328.90	23.1	331.50	326.50	-4	4,074	-0.10%
2021/04/27	18	313.39	8	310.13	309.50	10	3,885	0.26%
2021/04/26	11.1	310.77	15	306.57	317.50	-3.9	3,835	-0.10%
2021/04/23	7	297.07	14.1	297.72	300.00	-7.1	3,752	-0.19%
2021/04/22	7.1	281.96	8	279.63	273.00	-0.9	3,717	-0.02%
2021/04/21	7	271.07	7.1	274.30	276.50	-0.1	3,642	0.00%
2021/04/20	5	262.63	0.5	264.54	261.00	4.5	3,656	0.12%
2021/04/19	11	254.14	4	249.38	247.00	7	3,569	0.20%
2021/04/16	8	244.69	10	245.55	245.50	-2	3,584	-0.06%
2021/04/15	6	237.33	4	236.25	237.00	2	3,576	0.06%
2021/04/14	4	224.00	8.8	227.27	227.00	-4.8	3,562	-0.13%
2021/04/13	10	236.75	5	233.30	232.00	5	3,549	0.14%
2021/04/12	11.1	239.89	10.4	237.88	235.50	0.7	3,591	0.02%
2021/04/09	1	252.50	4	253.88	253.50	-3	3,558	-0.08%
2021/04/08	33	260.47	22	262.61	256.50	11	3,553	0.31%
2021/04/07	29	249.90	28	250.48	253.00	1	3,483	0.03%
2021/04/06	31	241.69	35	243.49	243.00	-4	3,490	-0.11%
2021/04/01	11	235.73	3	233.50	233.50	8	3,549	0.23%
2021/03/31	7	242.79	60	244.02	239.00	-53	3,541	-1.50%
2021/03/30	12	240.04	60	239.67	239.00	-48	3,532	-1.36%
2021/03/29	1	236.50	52	239.93	242.00	-51	3,543	-1.44%
2021/03/26	9	234.94	9	236.06	236.00	0	3,604	0.00%
2021/03/25	12	234.17	16	236.84	235.50	-4	3,622	-0.11%
2021/03/24	3	232.00	82	231.96	233.50	-79	3,630	-2.18%
2021/03/23	22	235.89	10	233.85	230.50	12	3,649	0.33%
2021/03/22	22.1	244.30	17	241.32	239.00	5.1	3,672	0.14%
2021/03/19	5	237.81	70	242.09	243.50	-65	3,623	-1.79%
2021/03/18	30	233.60	14	235.18	235.00	16	3,529	0.45%
2021/03/17	20	226.93	22	227.36	223.00	-2	3,487	-0.06%
2021/03/16	41	224.61	42	219.30	227.00	-1	3,396	-0.03%
2021/03/15	6	209.75	20	214.98	211.00	-14	3,219	-0.43%
2021/03/12	31	201.90	7	201.71	203.00	24	3,156	0.76%
2021/03/11	20	198.30	4	196.50	195.00	16	3,128	0.51%
2021/03/10	1	191.00	0	0.00	190.00	1	3,098	0.03%
2021/03/09	5	195.50	22	189.68	190.00	-17	3,097	-0.55%
2021/03/08	24	198.73	7	197.00	196.50	17	3,071	0.55%
2021/03/05	6	194.42	6	199.92	200.00	0	3,046	0.00%
2021/03/04	58	201.69	28	202.16	201.50	30	2,995	1.00%
2021/03/03	52	202.76	18	206.36	208.00	34	2,919	1.16%
2021/03/02	33	212.09	1	212.50	212.50	32	2,772	1.15%
2021/02/26	180	190.04	29	190.03	193.50	151	2,719	5.55%	大買/鉅額交易
2021/02/25	2	192.00	2	178.00	192.50	0	2,535	0.00%
2021/02/24	2	177.00	1	175.50	175.00	1	2,448	0.04%
2021/02/04	0	0.00	1	164.50	163.50	-1	2,314	-0.04%
2021/01/28	0	0.00	2	166.00	165.50	-2	2,295	-0.09%
2021/01/26	0	0.00	2	169.00	167.50	-2	2,279	-0.09%
2021/01/25	1	172.00	0	0.00	171.50	1	2,264	0.04%
2021/01/22	1	173.50	0	0.00	178.00	1	2,231	0.04%
2021/01/21	0	0.00	25	171.02	171.50	-25	2,189	-1.14%
2021/01/20	0	0.00	25	171.00	170.00	-25	2,158	-1.16%
2021/01/19	0	0.00	12	176.46	175.50	-12	2,126	-0.56%
2021/01/18	2	174.50	1	171.00	177.00	1	2,101	0.05%
2021/01/15	14	175.71	53	175.18	175.00	-39	2,070	-1.88%
2021/01/14	2	172.00	3.5	172.00	172.00	-1.5	2,011	-0.07%
2021/01/13	1	167.50	0	0.00	170.50	1	1,965	0.05%
2021/01/12	0	0.00	50	164.00	164.00	-50	1,858	-2.69%
2021/01/11	1	170.50	0	0.00	166.50	1	1,834	0.05%
2021/01/08	1	163.00	1	164.50	165.00	0	1,761	0.00%
2021/01/07	1	165.50	1	164.50	165.00	0	1,717	0.00%
2021/01/06	3	162.83	3	163.83	163.50	0	1,680	0.00%
2021/01/05	3.5	167.21	4	166.63	167.00	-0.5	1,638	-0.03%
2021/01/04	2	161.25	0	0.00	163.00	2	1,561	0.13%
2020/12/31	3	162.67	2	163.50	162.50	1	1,530	0.07%
2020/12/30	0	0.00	2	163.00	161.50	-2	1,494	-0.13%
2020/12/29	1	161.50	0	0.00	161.00	1	1,469	0.07%
2020/12/28	0	0.00	3	165.00	164.00	-3	1,398	-0.21%
2020/12/25	3	160.17	3	160.33	159.00	0	1,290	0.00%
2020/12/24	7	161.57	6	161.67	160.00	1	1,257	0.08%
2020/12/23	3	158.17	1	159.00	158.50	2	1,215	0.16%
2020/12/22	3	159.33	54	160.73	154.50	-51	1,175	-4.34%
2020/12/21	1	158.00	1	156.00	156.00	0	1,081	0.00%
2020/12/18	3	152.00	2	152.25	153.50	1	1,012	0.10%
2020/12/17	3	149.33	3	147.50	150.00	0	948	0.00%
2020/12/16	5	150.20	5	147.70	147.50	0	910	0.00%
2020/12/14	3	142.83	1	141.00	141.00	2	787	0.25%
2020/12/11	4	146.50	7	144.93	145.00	-3	761	-0.39%
2020/12/10	1	140.00	1	139.00	139.00	0	683	0.00%
2020/12/09	0	0.00	26	139.06	141.00	-26	682	-3.81%
2020/12/08	1	139.50	0	0.00	140.00	1	672	0.15%
2020/12/07	0	0.00	2	139.00	141.00	-2	660	-0.30%
2020/12/04	1	139.00	1	137.50	137.50	0	642	0.00%
2020/12/03	1	138.50	0	0.00	137.00	1	638	0.16%
2020/12/02	1	138.50	0	0.00	138.50	1	643	0.16%
2020/12/01	51	139.75	1	138.50	140.50	50	646	7.73%
2020/11/27	0	0.00	3	140.00	141.00	-3	709	-0.42%
2020/11/25	1	138.00	1	139.00	137.00	0	734	0.00%
2020/11/17	0	0.00	1	136.50	136.00	-1	827	-0.12%
2020/11/13	1	135.00	1	134.50	134.50	0	854	0.00%
2020/11/10	25	134.00	0	0.00	132.00	25	863	2.90%
2020/11/09	50	134.25	2	134.25	132.50	48	863	5.56%
2020/11/05	2	128.75	1	128.50	128.50	1	891	0.11%
2020/11/04	1	127.50	1	127.50	128.00	0	930	0.00%
2020/11/02	0	0.00	1	122.00	122.50	-1	1,012	-0.10%
2020/10/23	107	131.94	2	131.50	130.50	105	1,162	9.03%	大買/鉅額交易
2020/10/12	1	126.50	0	0.00	127.00	1	1,345	0.07%
2020/09/18	0	0.00	1	144.00	142.50	-1	1,688	-0.06%
2020/09/15	0	0.00	4	142.63	142.50	-4	1,749	-0.23%
2020/09/14	0	0.00	3	141.67	142.00	-3	1,799	-0.17%
2020/09/11	1	141.50	1	141.00	141.00	0	1,819	0.00%
2020/09/10	0	0.00	1	142.00	141.50	-1	1,873	-0.05%
2020/09/09	2	142.50	5	141.20	144.00	-3	1,915	-0.16%
2020/09/07	3	144.33	0	0.00	143.00	3	1,997	0.15%
2020/09/04	1	143.00	2	139.75	144.00	-1	2,148	-0.05%
2020/09/03	4	146.38	2	143.50	142.50	2	2,281	0.09%
2020/09/02	8	147.69	4	148.00	146.00	4	2,309	0.17%
2020/09/01	6	145.00	0	0.00	145.00	6	2,386	0.25%
2020/08/31	1	148.00	1	146.50	144.00	0	2,438	0.00%
2020/08/28	0	0.00	1	146.00	146.50	-1	2,489	-0.04%
2020/08/26	1	142.00	1	143.00	144.00	0	2,542	0.00%
2020/08/25	1	140.50	2	138.50	141.00	-1	2,556	-0.04%
2020/08/21	3	131.50	2	132.50	132.00	1	2,793	0.04%
2020/08/20	1	133.00	0	0.00	130.00	1	2,841	0.04%
2020/08/18	0	0.00	5	141.00	141.00	-5	2,913	-0.17%
2020/08/17	0	0.00	2	143.50	143.50	-2	2,956	-0.07%
2020/08/11	2	142.75	4	142.00	141.50	-2	3,208	-0.06%
2020/08/10	3	146.00	4	146.50	145.00	-1	3,189	-0.03%
2020/08/07	4	151.63	0	0.00	150.50	4	3,168	0.13%
2020/08/06	3	150.00	0	0.00	149.00	3	3,121	0.10%
2020/08/05	0	0.00	8	147.13	148.00	-8	3,108	-0.26%
2020/08/04	3	143.67	9	142.78	143.50	-6	3,131	-0.19%
2020/08/03	13	145.77	5	144.00	144.00	8	3,174	0.25%
2020/07/29	1	145.00	4	146.50	147.00	-3	3,152	-0.10%
2020/07/28	4	147.00	4	147.50	145.50	0	3,158	0.00%
2020/07/27	0	0.00	6	154.17	151.50	-6	3,174	-0.19%
2020/07/24	1	159.50	1	160.00	155.50	0	3,196	0.00%
2020/07/23	4	158.88	1	159.00	159.50	3	3,178	0.09%
2020/07/22	2	157.00	3	157.67	157.50	-1	3,166	-0.03%
2020/07/21	2	158.50	6	157.33	156.50	-4	3,173	-0.13%
2020/07/20	3	158.50	0	0.00	158.00	3	3,167	0.09%
2020/07/17	1	158.00	3	157.83	157.00	-2	3,173	-0.06%
2020/07/16	3	156.67	5	156.60	156.00	-2	3,175	-0.06%
2020/07/15	3	159.00	1	157.50	155.50	2	3,179	0.06%
2020/07/14	2	156.25	3	156.17	156.50	-1	3,192	-0.03%
2020/07/13	0	0.00	3	155.33	155.50	-3	3,203	-0.09%
2020/07/10	0	0.00	9	156.50	155.00	-9	3,237	-0.28%
2020/07/09	11	160.91	3	161.83	159.50	8	3,225	0.25%
2020/07/08	4	157.00	7	156.93	156.50	-3	3,160	-0.09%
2020/07/07	1	165.50	2	158.50	157.50	-1	3,150	-0.03%
2020/07/06	6	160.00	1	160.00	162.50	5	3,119	0.16%
2020/07/03	0	0.00	1	156.50	156.00	-1	3,075	-0.03%
2020/07/02	2	157.00	3	156.33	157.00	-1	3,129	-0.03%
2020/07/01	0	0.00	2	156.50	156.50	-2	3,160	-0.06%
2020/06/30	2	154.00	2	154.50	154.00	0	3,162	0.00%
2020/06/29	0	0.00	4	153.75	154.00	-4	3,184	-0.13%
2020/06/24	5	154.70	2	155.00	155.00	3	3,191	0.09%
2020/06/23	1	156.00	0	0.00	156.50	1	3,236	0.03%
2020/06/22	0	0.00	2	156.50	156.00	-2	3,256	-0.06%
2020/06/18	3	155.83	4	156.13	156.00	-1	3,260	-0.03%
2020/06/16	1	156.00	6	155.50	156.00	-5	3,262	-0.15%
2020/06/15	10	153.55	2	151.00	151.00	8	3,277	0.24%
2020/06/12	3	153.50	1	154.50	156.50	2	3,297	0.06%
2020/06/11	11	158.82	12	158.75	155.50	-1	3,298	-0.03%
2020/06/10	3	158.33	4	157.88	159.00	-1	3,196	-0.03%
2020/06/09	4	151.38	1	153.50	151.50	3	3,126	0.10%
2020/06/08	9	157.56	19	156.84	154.00	-10	3,145	-0.32%
2020/06/05	2	153.50	8	154.50	155.50	-6	3,046	-0.20%
2020/06/04	4	150.13	3	150.50	150.50	1	3,019	0.03%
2020/06/03	8	154.56	4	154.25	153.50	4	2,996	0.13%
2020/06/02	2	153.00	5	152.00	152.00	-3	2,976	-0.10%
2020/06/01	10	153.50	2	153.00	153.00	8	3,016	0.27%
2020/05/29	7	152.57	4	152.50	152.00	3	3,039	0.10%
2020/05/28	20	157.03	27	157.30	155.50	-7	3,012	-0.23%
2020/05/27	6	150.50	4	151.00	150.00	2	2,838	0.07%
2020/05/26	5	149.80	9	149.11	148.00	-4	2,805	-0.14%
2020/05/25	17	146.88	1	147.50	147.50	16	2,732	0.59%
2020/05/22	7	145.64	4	143.63	143.00	3	2,720	0.11%
2020/05/21	4	150.75	1	149.00	149.50	3	2,692	0.11%
2020/05/20	7	148.21	1	147.00	147.00	6	2,648	0.23%
2020/05/19	4	149.75	4	147.75	152.00	0	2,576	0.00%
2020/05/18	1	140.50	1	138.50	138.50	0	2,507	0.00%
2020/05/15	5	142.20	1	143.00	142.00	4	2,504	0.16%
2020/05/14	5	146.00	3	144.50	143.00	2	2,510	0.08%
2020/05/13	0	0.00	1	147.50	148.50	-1	2,525	-0.04%
2020/05/12	5	148.50	0	0.00	147.50	5	2,569	0.19%
2020/05/11	7	151.57	1	151.00	149.50	6	2,596	0.23%
2020/05/08	1	148.50	1	150.00	148.50	0	2,577	0.00%
2020/05/07	1	139.00	1	140.50	144.50	0	2,526	0.00%
2020/05/05	1	142.50	0	0.00	142.50	1	2,498	0.04%
2020/04/30	4	145.00	6	145.25	146.50	-2	2,455	-0.08%
2020/04/29	0	0.00	1	140.50	139.00	-1	2,416	-0.04%
2020/04/28	0	0.00	1	137.50	136.50	-1	2,385	-0.04%
2020/04/23	2	134.50	4	134.00	134.50	-2	2,387	-0.08%
2020/04/21	3	134.17	0	0.00	128.50	3	2,359	0.13%
2020/04/20	2	134.00	1	133.50	133.50	1	2,351	0.04%
2020/04/17	1	131.50	1	132.50	132.50	0	2,378	0.00%
2020/04/16	1	131.50	1	132.50	133.00	0	2,364	0.00%
2020/04/15	2	133.50	5	134.60	133.00	-3	2,349	-0.13%
2020/04/14	0	0.00	1	132.50	132.50	-1	2,332	-0.04%
2020/04/13	4	130.50	5	130.70	129.00	-1	2,336	-0.04%
2020/04/10	3	130.00	0	0.00	131.50	3	2,333	0.13%
2020/04/09	3	132.33	2	128.50	128.50	1	2,322	0.04%
2020/04/08	5	132.70	6	132.50	132.50	-1	2,296	-0.04%
2020/04/07	7	132.64	4	132.25	133.00	3	2,274	0.13%
2020/04/06	1	126.00	2	125.75	127.00	-1	2,220	-0.05%
2020/04/01	1	121.50	1	120.50	120.50	0	2,192	0.00%
2020/03/31	0	0.00	1	119.00	118.00	-1	2,175	-0.05%
2020/03/30	1	116.00	1	117.00	118.00	0	2,159	0.00%
2020/03/27	4	118.13	3	118.83	117.50	1	2,158	0.05%
2020/03/25	1	114.50	2	115.25	114.50	-1	2,120	-0.05%
2020/03/24	2	108.50	2	109.50	110.00	0	2,090	0.00%
2020/03/23	1	100.50	1	101.50	102.00	0	2,072	0.00%
2020/03/20	1	107.50	0	0.00	107.50	1	2,062	0.05%
2020/03/16	1	125.50	1	123.00	123.00	0	1,898	0.00%
2020/03/13	1	128.00	1	129.00	133.00	0	1,838	0.00%
2020/03/12	1	139.00	0	0.00	139.00	1	1,783	0.06%
2020/03/11	1	151.50	2	153.00	151.00	-1	1,737	-0.06%
2020/03/10	2	151.50	2	154.00	156.50	0	1,731	0.00%
2020/03/09	2	156.00	1	161.50	151.00	1	1,696	0.06%
2020/03/06	0	0.00	1	162.50	162.50	-1	1,661	-0.06%
2020/03/05	3	163.50	5	162.50	162.00	-2	1,640	-0.12%
2020/03/04	0	0.00	1	154.00	155.00	-1	1,574	-0.06%
2020/03/03	1	147.00	0	0.00	155.00	1	1,526	0.07%
2020/03/02	1	138.00	1	139.50	141.00	0	1,528	0.00%
2020/02/25	3	149.50	0	0.00	150.00	3	1,496	0.20%
2020/02/20	0	0.00	1	162.50	159.50	-1	1,469	-0.07%
2020/02/19	4	162.50	3	161.83	162.00	1	1,485	0.07%
2020/02/13	1	169.50	0	0.00	164.00	1	1,480	0.07%
2020/02/12	1	164.50	2	162.25	166.50	-1	1,456	-0.07%
2020/02/11	2	156.75	1	158.00	157.00	1	1,439	0.07%
2020/02/07	1	158.50	1	158.50	157.50	0	1,538	0.00%
2020/01/15	0	0.00	1	168.00	168.00	-1	1,809	-0.06%
2020/01/14	0	0.00	1	169.00	170.50	-1	1,852	-0.05%
2020/01/13	1	165.50	1	168.50	168.50	0	1,957	0.00%
2020/01/10	1	161.50	1	161.50	161.50	0	1,988	0.00%
2020/01/09	1	165.50	1	165.00	165.00	0	1,987	0.00%
2020/01/08	1	164.50	1	163.00	163.00	0	2,010	0.00%
2020/01/07	0	0.00	2	166.50	168.00	-2	2,032	-0.10%
2020/01/06	1	164.50	4	164.88	165.00	-3	2,034	-0.15%
2019/12/27	5	169.50	0	0.00	170.50	5	2,271	0.22%
2019/12/23	1	175.00	0	0.00	170.00	1	2,337	0.04%
2019/12/20	1	175.50	2	173.75	173.00	-1	2,325	-0.04%
2019/12/18	1	167.50	0	0.00	167.50	1	2,298	0.04%
2019/12/09	1	171.00	1	171.00	171.00	0	2,707	0.00%
2019/12/06	1	174.50	0	0.00	176.00	1	2,721	0.04%
2019/11/29	0	0.00	1	169.00	169.00	-1	2,942	-0.03%
2019/11/27	1	176.50	0	0.00	178.00	1	2,989	0.03%
2019/11/19	0	0.00	1	171.50	169.50	-1	3,177	-0.03%
2019/11/18	1	171.50	2	168.50	170.00	-1	3,235	-0.03%
2019/11/15	1	166.00	0	0.00	166.00	1	3,416	0.03%
2019/11/14	1	166.50	0	0.00	165.50	1	3,500	0.03%
2019/11/12	2	171.50	2	172.50	172.50	0	3,555	0.00%
2019/11/11	1	164.00	0	0.00	164.50	1	3,555	0.03%
2019/11/07	1	172.00	0	0.00	172.00	1	3,572	0.03%
2019/11/06	1	175.00	1	176.00	175.50	0	3,547	0.00%
2019/10/31	3	182.67	2	182.00	182.00	1	3,576	0.03%
2019/10/30	1	187.00	0	0.00	188.00	1	3,537	0.03%
2019/10/29	1	189.50	1	188.00	188.50	0	3,583	0.00%
2019/10/28	0	0.00	1	194.00	194.50	-1	3,545	-0.03%
2019/10/25	1	188.00	1	185.50	185.00	0	3,470	0.00%
2019/10/22	3	181.50	3	183.00	183.00	0	3,489	0.00%
2019/10/21	1	181.00	2	185.75	177.50	-1	3,476	-0.03%
2019/10/18	1	181.00	19	181.00	181.50	-18	3,391	-0.53%
2019/10/17	19	177.58	0	0.00	179.00	19	3,356	0.57%
2019/10/07	1	179.00	0	0.00	179.50	1	3,551	0.03%
2019/10/04	26	181.60	25	183.02	183.00	1	3,546	0.03%
2019/10/03	1	173.50	1	177.00	177.00	0	3,465	0.00%
2019/10/02	2	176.50	2	171.00	170.50	0	3,438	0.00%
2019/10/01	1	171.00	1	169.50	171.00	0	3,375	0.00%
2019/09/26	0	0.00	1	170.50	170.00	-1	3,409	-0.03%
2019/09/25	0	0.00	1	171.00	174.50	-1	3,468	-0.03%
2019/09/24	0	0.00	1	176.50	171.50	-1	3,555	-0.03%
2019/09/19	1	172.00	1	171.00	171.00	0	3,587	0.00%
2019/09/17	3	178.83	2	175.50	174.50	1	3,519	0.03%
2019/09/12	0	0.00	1	175.00	178.00	-1	3,450	-0.03%
2019/09/11	12	174.21	11	175.73	174.00	1	3,446	0.03%
2019/09/09	3	165.00	0	0.00	164.50	3	3,491	0.09%
2019/09/06	1	161.50	1	164.50	165.00	0	3,514	0.00%
2019/09/05	4	162.00	5	163.30	164.00	-1	3,564	-0.03%
2019/09/02	1	158.50	0	0.00	158.00	1	3,536	0.03%
2019/08/30	0	0.00	5	162.00	162.00	-5	3,525	-0.14%
2019/08/29	5	160.50	0	0.00	158.50	5	3,568	0.14%
2019/08/27	1	160.50	0	0.00	160.50	1	3,630	0.03%
2019/08/26	0	0.00	3	157.17	158.50	-3	3,671	-0.08%
2019/08/23	1	163.00	0	0.00	162.00	1	3,647	0.03%
2019/08/22	1	168.50	11	167.41	167.00	-10	3,616	-0.28%
2019/08/21	10	166.50	1	165.50	164.00	9	3,559	0.25%
2019/08/20	20	163.70	25	164.26	162.50	-5	3,532	-0.14%
2019/08/19	1	152.50	7	158.00	158.00	-6	3,401	-0.18%
2019/08/16	2	144.00	1	143.50	144.00	1	3,343	0.03%
2019/08/15	0	0.00	2	144.00	144.50	-2	3,412	-0.06%
2019/08/12	1	140.50	0	0.00	140.50	1	3,602	0.03%
2019/08/08	0	0.00	1	139.00	140.50	-1	3,614	-0.03%
2019/08/07	1	136.00	3	136.83	136.50	-2	3,610	-0.06%
2019/08/06	3	129.50	2	130.25	132.00	1	3,596	0.03%
2019/08/02	2	135.00	0	0.00	135.00	2	3,576	0.06%
2019/07/31	11	141.09	8	136.75	136.50	3	3,615	0.08%
2019/07/30	0	0.00	21	137.81	139.00	-21	3,637	-0.58%
2019/07/29	1	138.50	0	0.00	139.00	1	3,652	0.03%
2019/07/26	21	141.50	3	141.00	142.00	18	3,683	0.49%
2019/07/25	1	137.00	2	139.75	139.00	-1	3,713	-0.03%
2019/07/24	3	137.17	9	137.44	136.00	-6	3,693	-0.16%
2019/07/23	0	0.00	20	140.50	140.00	-20	3,673	-0.54%
2019/07/19	37	144.22	0	0.00	145.00	37	3,637	1.02%
2019/07/17	9	146.83	2	144.00	144.00	7	3,637	0.19%
2019/07/16	2	145.00	2	145.50	145.50	0	3,555	0.00%
2019/07/15	0	0.00	2	141.00	141.00	-2	3,489	-0.06%
2019/07/12	1	146.00	9	145.22	145.50	-8	3,468	-0.23%
2019/07/11	2	143.00	1	142.00	144.00	1	3,420	0.03%
2019/07/10	10	137.50	10	137.50	138.00	0	3,334	0.00%
2019/07/09	15	136.17	10	135.25	136.50	5	3,325	0.15%
2019/07/08	2	138.00	0	0.00	135.00	2	3,331	0.06%
2019/07/03	1	138.00	2	137.25	135.00	-1	3,394	-0.03%
2019/07/02	1	138.50	1	136.50	139.00	0	3,368	0.00%
2019/07/01	3	138.33	3	137.83	137.50	0	3,320	0.00%
2019/06/27	2	132.50	1	133.00	133.50	1	3,279	0.03%
2019/06/20	1	134.50	0	0.00	135.50	1	3,286	0.03%
2019/06/19	0	0.00	1	135.50	135.50	-1	3,267	-0.03%
2019/06/18	3	133.00	4	136.50	132.00	-1	3,219	-0.03%
2019/06/17	2	138.50	4	139.00	139.50	-2	3,122	-0.06%
2019/06/14	1	136.00	2	135.25	134.50	-1	3,062	-0.03%
2019/06/13	17	134.47	18	133.14	132.00	-1	3,052	-0.03%
2019/06/12	1	130.50	1	131.50	131.50	0	3,045	0.00%
2019/06/11	3	132.67	2	131.00	131.00	1	3,117	0.03%
2019/06/10	3	135.00	4	134.88	138.00	-1	3,118	-0.03%
2019/06/05	2	133.50	3	132.83	133.50	-1	3,167	-0.03%
2019/06/04	1	128.50	1	129.50	129.00	0	3,163	0.00%
2019/05/31	0	0.00	2	125.50	126.00	-2	3,148	-0.06%
2019/05/30	1	118.00	1	117.50	118.00	0	3,106	0.00%
2019/05/24	1	122.50	0	0.00	115.00	1	3,064	0.03%
2019/05/23	1	121.00	1	121.00	120.50	0	3,004	0.00%
2019/05/22	1	119.50	3	121.50	124.00	-2	2,985	-0.07%
2019/05/21	2	116.75	1	114.50	117.50	1	2,929	0.03%
2019/05/20	4	111.50	4	111.13	114.50	0	2,909	0.00%
2019/05/17	4	129.88	3	132.17	120.50	1	2,905	0.03%
2019/05/16	0	0.00	1	138.50	133.50	-1	2,836	-0.04%
2019/05/15	2	134.00	5	135.90	138.00	-3	2,842	-0.11%
2019/05/14	3	131.83	0	0.00	132.00	3	2,833	0.11%
2019/05/10	1	137.50	1	131.00	133.00	0	2,812	0.00%
2019/05/09	0	0.00	1	137.50	134.00	-1	2,787	-0.04%
2019/05/08	3	139.50	1	136.00	140.50	2	2,768	0.07%
2019/05/07	2	137.00	3	139.00	138.50	-1	2,730	-0.04%
2019/05/03	0	0.00	1	134.50	135.50	-1	2,654	-0.04%
2019/05/02	2	130.50	1	129.50	130.50	1	2,607	0.04%
2019/04/29	1	131.00	0	0.00	128.00	1	2,621	0.04%
2019/04/26	2	133.00	0	0.00	132.50	2	2,669	0.07%
2019/04/24	4	139.25	4	139.75	138.50	0	2,700	0.00%
2019/04/18	1	135.50	0	0.00	135.50	1	2,720	0.04%
2019/04/17	2	133.00	0	0.00	133.50	2	2,753	0.07%
2019/04/12	2	134.50	0	0.00	135.50	2	2,800	0.07%
2019/04/10	2	143.00	0	0.00	143.00	2	2,756	0.07%
2019/04/03	1	146.50	1	145.00	145.50	0	2,675	0.00%
2019/03/29	1	141.00	1	143.50	141.50	0	2,624	0.00%
2019/03/27	0	0.00	20	138.40	137.50	-20	2,646	-0.76%
2019/03/26	0	0.00	1	145.00	141.50	-1	2,631	-0.04%
2019/03/25	6	138.83	1	142.00	143.00	5	2,636	0.19%
2019/03/22	16	138.66	0	0.00	139.00	16	2,599	0.62%
2019/03/20	1	137.00	0	0.00	137.50	1	2,660	0.04%
2019/03/19	1	140.00	1	141.00	141.00	0	2,671	0.00%
2019/03/18	1	138.50	1	140.50	140.00	0	2,711	0.00%
2019/03/15	1	136.00	1	135.50	135.00	0	2,692	0.00%
2019/03/14	1	133.00	3	133.33	135.50	-2	2,674	-0.07%
2019/03/13	1	129.50	1	130.00	128.50	0	2,597	0.00%
2019/03/12	1	125.00	0	0.00	124.00	1	2,568	0.04%
2019/02/22	0	0.00	2	120.50	117.00	-2	2,540	-0.08%
2019/02/21	2	122.50	2	120.75	121.00	0	2,527	0.00%
2019/02/19	0	0.00	1	122.50	121.00	-1	2,534	-0.04%
2019/02/18	3	124.50	0	0.00	125.00	3	2,474	0.12%
2019/02/11	1	111.50	0	0.00	113.00	1	2,399	0.04%
2019/01/22	0	0.00	1	113.50	113.50	-1	2,406	-0.04%
2019/01/21	0	0.00	30	113.42	113.50	-30	2,392	-1.25%
2019/01/18	31	112.50	0	0.00	111.50	31	2,331	1.33%
2019/01/16	1	109.00	1	114.00	109.50	0	2,254	0.00%
2019/01/11	0	0.00	1	107.00	107.00	-1	2,264	-0.04%
2019/01/10	1	104.50	2	105.50	105.00	-1	2,290	-0.04%
2019/01/04	1	97.70	1	99.40	95.60	0	2,174	0.00%
2019/01/03	1	103.00	1	103.00	103.00	0	2,158	0.00%
2018/12/24	1	103.50	1	104.00	103.50	0	2,178	0.00%
2018/12/20	2	110.00	0	0.00	110.00	2	2,126	0.09%
2018/12/17	0	0.00	1	115.00	115.00	-1	2,060	-0.05%
2018/12/14	1	116.00	1	114.00	113.50	0	2,052	0.00%
2018/12/13	2	118.00	2	119.00	117.50	0	2,019	0.00%
2018/12/11	2	109.25	4	110.75	115.00	-2	1,906	-0.10%
2018/12/07	2	110.00	3	114.00	110.50	-1	1,836	-0.05%
2018/12/03	2	111.25	1	110.50	110.50	1	1,771	0.06%
2018/11/30	1	104.50	3	108.50	111.00	-2	1,707	-0.12%
2018/11/26	1	94.30	1	95.10	98.00	0	1,531	0.00%
2018/11/16	0	0.00	5	96.54	98.00	-5	1,489	-0.34%
2018/11/12	0	0.00	2	92.00	92.20	-2	1,408	-0.14%
2018/11/08	0	0.00	5	93.80	92.80	-5	1,383	-0.36%
2018/11/07	10	87.10	0	0.00	87.00	10	1,304	0.77%
2018/11/05	0	0.00	1	87.20	87.30	-1	1,328	-0.08%
2018/11/02	0	0.00	1	87.30	86.80	-1	1,332	-0.08%
2018/10/31	0	0.00	1	80.10	80.00	-1	1,336	-0.07%
2018/10/26	1	78.50	1	78.30	77.20	0	1,356	0.00%
2018/10/16	2	75.05	2	74.10	74.50	0	1,314	0.00%
2018/10/05	1	78.60	1	78.60	78.60	0	1,476	0.00%
2018/10/03	1	79.60	0	0.00	80.00	1	1,506	0.07%
2018/09/17	1	86.00	1	85.60	85.90	0	2,445	0.00%
2018/09/06	1	93.40	1	92.10	92.40	0	3,104	0.00%
2018/08/30	1	97.50	1	96.50	96.00	0	3,803	0.00%
2018/08/29	1	98.60	1	99.00	98.70	0	3,927	0.00%
2018/08/28	2	98.50	0	0.00	98.00	2	3,949	0.05%
2018/08/27	1	98.00	0	0.00	97.50	1	3,938	0.03%
2018/08/13	0	0.00	4	94.05	91.70	-4	3,908	-0.10%
2018/08/10	0	0.00	7	98.57	97.70	-7	3,880	-0.18%
2018/08/08	11	102.86	0	0.00	100.00	11	3,860	0.28%
2018/08/03	0	0.00	6	94.50	98.40	-6	3,805	-0.16%
2018/08/02	10	94.20	4	94.90	93.60	6	3,776	0.16%
2018/07/30	0	0.00	1	97.60	98.00	-1	3,719	-0.03%
2018/07/24	0	0.00	1	97.00	99.00	-1	3,667	-0.03%
2018/07/23	1	98.60	2	97.00	98.00	-1	3,668	-0.03%
2018/07/17	2	107.50	0	0.00	103.00	2	3,581	0.06%
2018/07/16	1	108.50	0	0.00	107.00	1	3,573	0.03%
2018/07/13	1	110.50	22	112.48	113.50	-21	3,628	-0.58%
2018/07/12	11	106.50	0	0.00	108.50	11	3,613	0.30%
2018/07/11	10	106.50	42	109.24	106.50	-32	3,583	-0.89%
2018/07/10	42	107.83	0	0.00	107.50	42	3,569	1.18%
2018/07/06	0	0.00	1	116.00	119.50	-1	3,419	-0.03%
2018/07/05	11	123.09	54	123.31	116.50	-43	3,345	-1.29%
2018/07/04	49	120.79	4	123.25	124.00	45	3,232	1.39%
2018/07/03	0	0.00	2	116.25	114.50	-2	3,136	-0.06%
2018/06/28	1	116.00	13	114.00	115.00	-12	2,986	-0.40%
2018/06/27	16	124.84	4	123.88	115.50	12	2,890	0.42%
2018/06/26	1	128.00	0	0.00	128.00	1	2,682	0.04%
2018/06/25	1	120.50	1	125.50	120.50	0	2,519	0.00%
2018/06/22	6	118.75	6	122.00	125.00	0	2,414	0.00%
2018/06/21	3	122.00	6	122.17	121.00	-3	2,272	-0.13%
2018/06/20	1	111.00	0	0.00	112.50	1	2,033	0.05%
2018/06/19	2	117.00	0	0.00	116.00	2	1,959	0.10%
2018/06/15	4	112.25	4	113.25	115.00	0	1,878	0.00%
2018/06/14	3	116.33	3	117.00	116.00	0	1,784	0.00%
2018/06/13	4	122.75	3	121.83	119.00	1	1,683	0.06%
2018/06/12	4	117.13	9	115.50	116.00	-5	1,582	-0.32%
2018/06/08	2	105.50	1	104.50	104.50	1	1,271	0.08%
2018/06/07	1	99.80	7	99.40	98.50	-6	1,125	-0.53%
2018/06/06	28	97.63	25	98.10	97.50	3	1,043	0.29%
2018/06/05	9	93.01	10	92.64	93.50	-1	901	-0.11%
2018/05/29	1	90.10	0	0.00	91.00	1	824	0.12%
2018/05/25	1	91.10	0	0.00	91.20	1	805	0.12%
2018/05/16	0	0.00	2	87.80	87.20	-2	782	-0.26%
2018/05/10	1	89.50	0	0.00	89.50	1	789	0.13%
2018/04/30	2	84.50	0	0.00	85.20	2	803	0.25%
2018/04/24	0	0.00	1	91.00	89.10	-1	823	-0.12%
2018/04/19	4	95.45	4	95.38	94.10	0	938	0.00%
2018/04/12	0	0.00	1	87.80	87.80	-1	748	-0.13%
2018/04/03	0	0.00	1	88.30	88.30	-1	791	-0.13%
2018/03/28	0	0.00	3	89.07	87.90	-3	784	-0.38%
2018/03/22	0	0.00	1	88.40	88.30	-1	804	-0.12%
2018/03/15	0	0.00	3	89.03	89.10	-3	745	-0.40%
2018/03/05	0	0.00	2	85.25	83.70	-2	707	-0.28%
2018/02/27	2	84.30	7	84.49	83.90	-5	692	-0.72%
2018/02/26	0	0.00	6	84.17	83.70	-6	689	-0.87%
2018/02/23	13	83.59	0	0.00	83.60	13	691	1.88%
2018/02/05	4	86.27	0	0.00	86.40	4	711	0.56%
2018/02/02	1	88.00	0	0.00	88.20	1	708	0.14%
2018/02/01	0	0.00	3	88.00	86.90	-3	710	-0.42%
2018/01/26	2	87.65	0	0.00	88.60	2	703	0.28%
2018/01/25	1	88.60	0	0.00	87.50	1	711	0.14%
2018/01/23	0	0.00	2	90.90	89.80	-2	732	-0.27%
2018/01/17	4	92.00	5	91.50	90.60	-1	693	-0.14%
2018/01/15	1	87.90	0	0.00	87.30	1	592	0.17%
2018/01/05	1	86.70	0	0.00	87.40	1	603	0.17%