立積 (4968)-凱基-信義券商分點個股進出

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
175.5
漲跌
▲2.5
漲幅
+1.45%
成交量
2,375張
產業
上市半導體類股
752人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/17	0	0.00	0.3	175.00	173.00	-0.3	5,252	-0.01%
2024/04/16	0.1	174.00	0	0.00	173.50	0.1	5,240	0.00%
2024/04/11	0.1	189.00	0	0.00	190.50	0.1	5,311	0.00%
2024/04/02	1	207.00	0	0.00	206.50	1	5,326	0.02%
2024/04/01	0	0.00	1	212.50	211.00	-1	5,467	-0.02%
2024/03/29	1	204.50	1	207.00	205.50	0	5,474	0.00%
2024/03/28	1	204.50	0	0.00	204.50	1	5,518	0.02%
2024/03/21	0.2	215.00	0	0.00	219.00	0.2	6,006	0.00%
2024/03/20	0.1	213.50	0	0.00	215.50	0.1	6,018	0.00%
2024/03/19	2	225.25	0	0.00	223.00	2	5,994	0.03%
2024/03/18	0	0.00	1	227.00	230.00	-1	5,978	-0.02%
2024/03/13	3.3	228.30	2	227.50	229.00	1.3	6,024	0.02%
2024/03/12	1	231.50	4.2	233.50	235.50	-3.2	5,997	-0.05%
2024/03/11	2	223.50	1	225.00	223.00	1	5,931	0.02%
2024/03/08	2.3	234.84	2	239.00	224.50	0.3	5,921	0.00%
2024/03/07	2	236.00	3	239.83	235.00	-1	5,807	-0.02%
2024/03/06	4	236.88	5.2	239.14	234.00	-1.2	5,830	-0.02%
2024/03/05	0	0.00	0	227.00	227.00	0	5,712	0.00%
2024/03/04	9.3	228.22	3	232.86	223.50	6.3	5,662	0.11%
2024/03/01	2	231.80	11	239.64	248.00	-9	5,407	-0.17%
2024/02/27	2	216.75	1	219.50	221.00	1	5,326	0.02%
2024/02/26	0	0.00	1	221.00	222.00	-1	5,391	-0.02%
2024/02/23	2	223.00	4	225.00	223.50	-2	5,379	-0.04%
2024/02/22	4	234.13	6	227.50	226.00	-2	5,334	-0.04%
2024/02/21	9	227.67	3.2	226.27	230.00	5.8	5,268	0.11%
2024/02/20	1.2	219.69	5	217.50	222.00	-3.8	5,102	-0.07%
2024/02/19	1	217.50	1	222.04	222.00	0	4,983	0.00%
2024/02/16	1	210.00	9	215.89	218.00	-8	4,747	-0.17%
2024/02/15	25.1	192.95	21	197.24	198.50	4.1	4,587	0.09%
2024/02/05	1	181.00	4	180.50	180.50	-3	4,454	-0.07%
2024/02/02	0	0.00	113	185.42	188.00	-113	4,347	-2.60%	大賣/鉅額交易
2024/02/01	2	175.75	0	0.00	176.00	2	4,161	0.05%
2024/01/31	0	0.00	105	179.49	179.00	-105	4,108	-2.56%	大賣/鉅額交易
2024/01/30	2	169.50	0	0.00	171.00	2	4,033	0.05%
2024/01/29	164	178.25	0	0.00	175.50	164	3,982	4.12%	大買/鉅額交易
2024/01/26	10	172.50	203	177.40	176.00	-193	3,783	-5.10%	大賣/鉅額交易
2024/01/25	47	171.17	0	0.00	168.50	47	3,656	1.29%
2024/01/22	201	170.49	0	0.00	172.00	201	3,623	5.55%	大買/鉅額交易
2024/01/15	0	0.00	10	167.00	169.00	-10	3,611	-0.28%
2024/01/12	10	165.65	0	0.00	164.50	10	3,603	0.28%
2024/01/05	1	164.00	1	166.00	166.00	0	3,610	0.00%
2023/12/28	0	0.00	1	190.00	186.00	-1	3,481	-0.03%
2023/12/27	7	187.50	10	187.05	190.00	-3	3,454	-0.09%
2023/12/26	1	188.50	3.1	189.67	191.00	-2.1	3,299	-0.06%
2023/12/25	2	188.00	1.1	187.17	189.00	1	3,261	0.03%
2023/12/22	4.1	188.76	2	189.50	189.00	2.1	3,204	0.07%
2023/12/21	5	183.10	5	186.30	187.00	0	3,084	0.00%
2023/12/20	0	0.00	1	172.50	180.00	-1	2,826	-0.04%
2023/12/18	1	170.00	0	0.00	168.50	1	2,651	0.04%
2023/12/15	0	0.00	2	171.50	172.00	-2	2,633	-0.08%
2023/12/14	1	170.00	0	0.00	170.00	1	2,593	0.04%
2023/12/12	0	0.00	26	170.98	168.00	-26	2,549	-1.02%
2023/12/11	5	170.50	80	172.38	168.50	-75	2,474	-3.03%
2023/12/08	101	171.99	3	168.50	169.00	98	2,438	4.02%	大買/
2023/12/05	0	0.00	5	167.50	169.50	-5	2,351	-0.21%
2023/12/04	3	174.00	0	0.00	172.00	3	2,310	0.13%
2023/12/01	11	165.77	21	167.62	167.50	-10	2,252	-0.44%
2023/11/30	5	162.50	51	163.97	162.50	-46	2,142	-2.15%
2023/11/29	0	0.00	100	166.00	167.00	-100	2,094	-4.77%
2023/11/28	1	156.00	22	159.84	165.00	-21	2,040	-1.03%
2023/11/27	2	157.00	2	156.00	157.50	0	1,943	0.00%
2023/11/24	139	157.15	8.1	157.62	159.50	130.9	1,876	6.98%	大買/鉅額交易
2023/11/17	0	0.00	1	136.00	137.50	-1	1,504	-0.07%
2023/11/10	0	0.00	1	131.50	132.00	-1	1,467	-0.07%
2023/11/09	1	134.00	0	0.00	133.00	1	1,475	0.07%
2023/11/08	1	133.00	1	136.50	135.00	0	1,480	0.00%
2023/11/07	0	0.00	6	133.33	132.00	-6	1,480	-0.41%
2023/11/02	0	0.00	1	121.00	121.50	-1	1,466	-0.07%
2023/10/25	3	127.00	0	0.00	127.00	3	1,510	0.20%
2023/10/19	1	131.00	0	0.00	129.50	1	1,631	0.06%
2023/10/16	0	0.00	1	134.00	134.00	-1	1,706	-0.06%
2023/10/12	20	140.75	0	0.00	142.00	20	1,719	1.16%
2023/10/06	0	0.00	20	144.00	145.50	-20	1,766	-1.13%
2023/10/05	5	146.20	0	0.00	147.00	5	1,867	0.27%
2023/08/28	0	0.00	1	147.00	146.50	-1	4,559	-0.02%
2023/08/25	0	0.00	1	146.00	146.50	-1	4,685	-0.02%
2023/08/24	0	0.00	1	144.50	144.50	-1	4,842	-0.02%
2023/08/21	3	147.67	0	0.00	147.50	3	5,048	0.06%
2023/08/18	0	0.00	2	149.00	147.50	-2	5,123	-0.04%
2023/08/16	2	147.50	0	0.00	148.50	2	5,175	0.04%
2023/08/14	0	0.00	4	149.25	147.50	-4	5,382	-0.07%
2023/08/11	4	153.00	0	0.00	152.00	4	5,447	0.07%
2023/07/31	0	0.00	2	164.00	161.00	-2	6,335	-0.03%
2023/07/28	1	166.00	0	164.50	166.50	1	6,543	0.02%
2023/07/26	1	160.50	0	0.00	157.00	1	7,101	0.01%
2023/07/21	1	167.50	1	164.50	167.50	0	7,798	0.00%
2023/07/20	0	0.00	1	169.50	169.50	-1	8,084	-0.01%
2023/07/19	2	174.50	0	0.00	171.50	2	8,296	0.02%
2023/07/18	1	174.50	1	172.00	172.00	0	8,703	0.00%
2023/07/14	2	180.00	1	177.00	177.00	1	8,947	0.01%
2023/07/13	2	183.25	0	0.00	178.50	2	9,155	0.02%
2023/07/12	3	185.50	0	0.00	182.50	3	9,582	0.03%
2023/07/11	5	192.80	6	193.33	192.00	-1	9,750	-0.01%
2023/07/10	0	0.00	2	187.50	186.00	-2	9,716	-0.02%
2023/07/07	6	178.42	0	0.00	181.00	6	9,930	0.06%
2023/07/06	1	185.50	3	186.67	186.00	-2	10,098	-0.02%
2023/07/05	1	183.00	2	185.50	182.00	-1	10,435	-0.01%
2023/06/30	1	174.00	0	0.00	177.00	1	10,678	0.01%
2023/06/27	1	172.00	2	171.50	171.50	-1	10,597	-0.01%
2023/06/26	1	174.00	0	0.00	174.50	1	10,547	0.01%
2023/06/21	0	0.00	0	175.00	175.00	0	10,541	0.00%
2023/06/20	1	178.00	1	176.00	176.00	0	10,498	0.00%
2023/06/19	0	0.00	1	178.50	181.00	-1	10,452	-0.01%
2023/06/16	1	184.50	0	184.50	184.00	1	10,375	0.01%
2023/06/15	1	188.50	102.1	186.91	184.50	-101.1	10,331	-0.98%	大賣/鉅額交易
2023/06/13	3.1	186.00	3	185.17	183.00	0.1	10,153	0.00%
2023/06/12	111	197.78	5	197.60	191.00	106	9,945	1.07%	大買/鉅額交易
2023/06/09	2	177.50	10.3	180.47	180.50	-8.3	9,598	-0.09%
2023/06/08	4	173.88	3	176.17	175.50	1	9,416	0.01%
2023/06/07	1	167.00	1	169.50	171.00	0	9,315	0.00%
2023/06/06	0	0.00	2	171.50	164.50	-2	9,266	-0.02%
2023/06/05	2	173.75	1	172.00	170.50	1	9,210	0.01%
2023/06/02	1	179.00	1	183.00	174.00	0	9,240	0.00%
2023/06/01	1	176.50	7	176.15	178.00	-6	9,102	-0.07%
2023/05/31	8	175.75	17	176.32	174.00	-9	9,047	-0.10%
2023/05/30	5	173.30	32	176.14	174.50	-27	8,946	-0.30%
2023/05/29	0	0.00	1.2	168.71	170.00	-1.2	8,829	-0.01%
2023/05/26	1	167.50	1	164.00	161.00	0	8,912	0.00%
2023/05/25	0	0.00	0	169.00	167.00	0	8,939	0.00%
2023/05/23	1	170.00	2	170.00	169.00	-1	9,168	-0.01%
2023/05/19	6	172.00	5	167.90	169.00	1	9,282	0.01%
2023/05/18	2.3	173.04	3.1	173.79	172.00	-0.8	9,219	-0.01%
2023/05/16	1	163.00	1	165.50	160.50	0	9,026	0.00%
2023/05/15	2	162.50	2	163.50	163.00	0	8,991	0.00%
2023/05/12	2	171.25	1	169.00	172.00	1	8,994	0.01%
2023/05/11	1	170.50	1	168.50	168.50	0	9,073	0.00%
2023/05/10	1	175.00	0	0.00	174.50	1	8,986	0.01%
2023/05/09	2	174.75	1.1	170.69	175.00	1	8,819	0.01%
2023/05/08	8	174.19	3.2	174.84	173.50	4.9	8,661	0.06%
2023/05/05	101.2	171.99	100	172.79	171.00	1.2	8,602	0.01%	大買/
2023/05/04	4	170.38	2	172.50	169.00	2	8,483	0.02%
2023/05/03	61.5	186.78	61.1	189.42	177.00	0.5	8,314	0.01%
2023/05/02	219	181.18	191.3	183.10	187.50	27.8	7,956	0.35%	大買/大賣/
2023/04/28	6.3	170.10	6.1	170.85	170.50	0.2	7,796	0.00%
2023/04/27	2	157.50	104	160.98	158.00	-102	7,464	-1.37%	大賣/鉅額交易
2023/04/26	7	166.64	6.4	164.91	167.00	0.6	7,261	0.01%
2023/04/25	134	175.69	16	168.06	169.00	118	7,084	1.67%	大買/鉅額交易
2023/04/24	6	179.00	6	180.00	179.00	0	6,806	0.00%
2023/04/21	11	176.27	25.1	176.32	177.50	-14.1	6,606	-0.21%
2023/04/20	12.1	175.92	111	173.90	172.50	-99	6,320	-1.57%	大賣/
2023/04/19	5	178.20	26	179.73	182.50	-21	6,241	-0.34%
2023/04/18	27.1	182.04	12.1	180.26	179.00	15	6,223	0.24%
2023/04/17	105.3	173.67	51	177.07	179.50	54.3	6,223	0.87%	大買/
2023/04/14	83	166.54	23.1	163.78	171.00	59.9	5,844	1.03%
2023/04/13	6.1	162.68	163.3	162.69	163.00	-157.2	5,569	-2.82%	大賣/鉅額交易
2023/04/12	159	167.60	6.6	166.16	165.00	152.4	5,449	2.80%	大買/鉅額交易
2023/04/11	0.6	163.88	305.2	155.01	165.00	-304.6	5,282	-5.77%	大賣/鉅額交易
2023/04/10	10.2	151.49	108.4	151.48	150.00	-98.2	5,191	-1.89%	大賣/
2023/04/07	21.4	145.47	0	0.00	147.50	21.4	4,778	0.45%
2023/04/06	356	131.45	7	134.86	134.50	349	4,473	7.80%	大買/鉅額交易
2023/03/31	44	125.86	0	0.00	125.50	44	4,315	1.02%
2023/03/29	0	0.00	0	122.50	121.00	0	4,263	0.00%
2023/03/24	1	129.00	2	129.50	129.00	-1	4,236	-0.02%
2023/03/22	1	129.00	0	0.00	129.00	1	4,233	0.02%
2023/03/21	1	128.00	0	0.00	128.00	1	4,245	0.02%
2023/03/20	0	130.00	0	0.00	129.50	0	4,251	0.00%
2023/03/17	0	128.00	0	0.00	129.50	0	4,261	0.00%
2023/03/16	41	126.00	0	0.00	125.00	41	4,274	0.96%
2023/03/08	0	0.00	2	134.50	135.50	-2	4,519	-0.04%
2023/03/07	2	135.75	1	138.50	134.50	1	4,634	0.02%
2023/03/06	40	133.00	0	0.00	132.50	40	4,662	0.86%
2023/03/02	2	133.00	0	0.00	131.50	2	5,015	0.04%
2023/02/24	1.1	132.05	21	132.05	132.50	-19.9	5,129	-0.39%
2023/02/23	14	145.00	2	140.25	141.00	12	5,029	0.24%
2023/02/22	1	135.50	0	0.00	135.50	1	4,944	0.02%
2023/02/21	3	144.83	0	0.00	141.50	3	4,913	0.06%
2023/02/20	5	136.60	5.1	139.09	140.50	-0.1	4,701	0.00%
2023/02/10	0.2	135.00	0	0.00	131.50	0.2	5,104	0.00%
2023/02/09	1	138.50	1	141.00	138.00	0	5,072	0.00%
2023/02/08	0	0.00	0.1	136.46	135.00	-0.1	5,066	0.00%
2023/02/03	0.2	132.00	0	0.00	130.50	0.2	5,172	0.00%
2023/02/01	0	0.00	2	132.25	136.00	-2	5,211	-0.04%
2023/01/31	20	129.00	20	129.25	130.50	0	5,186	0.00%
2023/01/30	0	0.00	0.1	129.50	129.50	-0.1	5,131	0.00%
2023/01/16	2	127.00	2.1	126.07	128.00	-0.1	5,105	0.00%
2023/01/13	5	129.00	5	125.00	125.00	0	5,083	0.00%
2023/01/12	5	129.40	5.1	128.00	127.50	-0.1	5,045	0.00%
2023/01/11	0	0.00	2	127.50	129.00	-2	5,006	-0.04%
2023/01/10	5	127.70	4.1	127.10	128.00	0.9	4,990	0.02%
2023/01/09	23	126.96	24.1	126.15	127.00	-1.1	4,837	-0.02%
2023/01/06	22	124.64	12	126.04	127.50	10	4,752	0.21%
2023/01/05	5	128.10	18.1	128.30	126.00	-13.1	4,648	-0.28%
2023/01/04	25	119.50	26	118.63	119.50	-1	4,406	-0.02%
2022/12/30	1	111.50	0	0.00	112.50	1	4,269	0.02%
2022/12/29	3.1	120.24	50	116.40	111.50	-46.9	4,260	-1.10%
2022/12/28	2	121.75	0	0.00	123.50	2	4,152	0.05%
2022/12/27	0	0.00	5	119.40	122.00	-5	3,960	-0.13%
2022/12/26	1	113.00	0	0.00	111.00	1	3,949	0.03%
2022/12/20	0.1	111.50	0	0.00	110.00	0.1	3,998	0.00%
2022/12/19	1.2	117.67	0	0.00	115.50	1.2	4,002	0.03%
2022/12/16	0	0.00	40	114.25	116.00	-40	4,009	-1.00%
2022/12/13	0.1	119.50	0	0.00	118.50	0.1	3,964	0.00%
2022/12/12	1	119.50	10	121.70	122.00	-9	3,957	-0.23%
2022/12/09	0	0.00	3	122.00	122.00	-3	3,963	-0.08%
2022/12/07	0.1	124.00	0	0.00	124.00	0.1	3,949	0.00%
2022/12/06	5.1	128.77	0	0.00	126.00	5.1	3,931	0.13%
2022/12/05	0.1	131.00	0	0.00	131.00	0.1	3,909	0.00%
2022/12/02	7.1	134.04	0	0.00	130.50	7.1	3,879	0.18%
2022/11/30	0	0.00	10	129.75	128.50	-10	3,733	-0.27%
2022/11/29	1	137.50	4	132.25	132.50	-3	3,683	-0.08%
2022/11/25	3	129.33	11.1	127.74	129.50	-8.1	3,445	-0.23%
2022/11/24	15.1	127.50	3	124.00	127.50	12.1	3,258	0.37%
2022/11/23	39	117.77	30	117.75	120.00	9	3,051	0.29%
2022/11/21	1	112.50	1	113.00	111.00	0	2,873	0.00%
2022/11/09	20	108.00	0	107.00	106.00	20	2,234	0.89%
2022/11/08	0	0.00	0.1	108.71	103.50	-0.1	2,208	-0.01%
2022/11/07	0	0.00	0.1	107.00	106.00	-0.1	2,136	0.00%
2022/11/04	0.2	107.50	0	0.00	105.00	0.2	2,084	0.01%
2022/10/31	0	0.00	2	95.20	95.40	-2	1,793	-0.11%
2022/10/21	1	90.60	0	0.00	90.60	1	1,592	0.06%
2022/10/13	2	90.50	3	88.30	88.20	-1	1,657	-0.06%
2022/09/27	1	102.00	0	0.00	102.50	1	1,793	0.06%
2022/09/16	1	114.00	0	0.00	115.00	1	1,859	0.05%
2022/09/13	14	123.96	14	125.00	124.00	0	1,868	0.00%
2022/08/31	0	0.00	1	139.00	140.50	-1	1,988	-0.05%
2022/08/30	1	136.50	0	0.00	136.50	1	2,027	0.05%
2022/08/29	1	136.00	0	0.00	135.00	1	2,061	0.05%
2022/08/18	0.1	147.00	0	0.00	146.50	0.1	2,277	0.01%
2022/08/12	0	0.00	4	142.50	141.50	-4	2,226	-0.18%
2022/08/10	1	132.00	0	0.00	132.50	1	2,239	0.04%
2022/08/03	0	0.00	0.1	136.00	134.50	-0.1	2,366	0.00%
2022/08/01	0.1	137.50	0	0.00	137.50	0.1	2,439	0.00%
2022/07/29	6	141.50	1	145.00	141.50	5	2,486	0.20%
2022/07/28	5	139.00	6	135.17	138.00	-1	2,573	-0.04%
2022/07/27	9	137.11	1	137.50	139.00	8	2,654	0.30%
2022/07/26	2	135.00	13	139.15	135.50	-11	2,718	-0.40%
2022/07/25	1	141.00	25	145.70	141.00	-24	2,804	-0.86%
2022/07/22	27	146.69	0	0.00	153.00	27	2,855	0.95%
2022/07/15	0	0.00	2	136.00	136.00	-2	3,161	-0.06%
2022/07/14	0	0.00	1	133.00	132.00	-1	3,202	-0.03%
2022/07/13	0	0.00	0	128.00	123.00	0	3,218	0.00%
2022/07/12	0	125.50	0	0.00	125.50	0	3,213	0.00%
2022/07/07	4	127.75	0	0.00	130.00	4	3,380	0.12%
2022/07/06	2	125.50	6	126.17	125.00	-4	3,477	-0.12%
2022/06/20	0	0.00	0.3	184.50	179.00	-0.3	3,580	-0.01%
2022/06/16	1	204.50	0	0.00	198.50	1	3,518	0.03%
2022/06/13	1	206.00	0	0.00	205.50	1	3,474	0.03%
2022/06/07	1	222.00	1	224.00	221.00	0	3,425	0.00%
2022/06/06	1	221.00	1	221.00	222.50	0	3,405	0.00%
2022/06/02	1	218.00	0	0.00	217.00	1	3,412	0.03%
2022/06/01	2	226.25	2	224.25	222.50	0	3,396	0.00%
2022/05/31	1	210.00	1	216.00	217.50	0	3,324	0.00%
2022/05/30	0	0.00	2	212.00	212.00	-2	3,245	-0.06%
2022/05/25	0	0.00	0.1	204.00	204.50	-0.1	3,244	0.00%
2022/05/24	1	207.00	0	0.00	203.50	1	3,278	0.03%
2022/05/23	0	0.00	1	213.00	210.50	-1	3,276	-0.03%
2022/05/17	15	210.13	14	204.93	212.00	1	3,231	0.03%
2022/05/16	1	210.00	1	208.50	206.00	0	3,210	0.00%
2022/05/13	1	215.50	0	0.00	215.00	1	3,171	0.03%
2022/05/09	1	211.50	12	210.75	208.00	-11	2,991	-0.37%
2022/05/06	0	0.00	2	215.25	214.50	-2	2,954	-0.07%
2022/05/05	10	227.45	2	229.00	225.00	8	2,910	0.27%
2022/05/04	0	0.00	1	216.50	220.00	-1	2,791	-0.04%
2022/05/03	5	206.00	5	202.50	210.00	0	2,690	0.00%
2022/04/29	2	203.50	0	0.00	202.50	2	2,624	0.08%
2022/04/28	3	201.17	1	201.00	201.00	2	2,508	0.08%
2022/04/26	0	0.00	6	196.25	195.00	-6	2,388	-0.25%
2022/04/22	6	214.33	0	0.00	215.50	6	2,295	0.26%
2022/04/21	2	216.00	2	217.75	216.00	0	2,178	0.00%
2022/04/14	0.1	205.00	0	0.00	203.00	0.1	1,787	0.00%
2022/04/13	11	203.00	12	200.83	202.00	-1	1,670	-0.06%
2022/04/12	2	201.25	1	206.50	201.00	1	1,570	0.06%
2022/04/11	1	194.00	3.1	193.74	188.50	-2.1	1,427	-0.15%
2022/04/08	1.1	191.93	0	0.00	192.50	1.1	1,328	0.08%
2022/03/25	1	180.00	0	0.00	179.00	1	1,125	0.09%
2022/03/24	0	0.00	1	182.00	182.00	-1	1,189	-0.08%
2022/03/17	1	180.00	0	0.00	180.00	1	1,275	0.08%
2022/03/07	9	198.50	0	0.00	193.00	9	1,294	0.70%
2022/03/02	1	216.50	1	217.00	216.50	0	1,342	0.00%
2022/02/24	1	224.49	0	0.00	211.00	1	1,364	0.07%
2022/02/22	0	0.00	2	212.00	214.00	-2	1,366	-0.15%
2022/02/21	1	214.50	0	0.00	213.50	1	1,421	0.07%
2022/02/16	1	222.00	5	222.00	220.00	-4	1,649	-0.24%
2022/02/15	0	0.00	1	224.50	221.00	-1	1,689	-0.06%
2022/02/14	1	222.00	0	0.00	221.50	1	1,696	0.06%
2022/02/10	0	0.00	5	234.50	236.00	-5	1,687	-0.30%
2022/02/08	1	230.50	0	0.00	230.50	1	1,691	0.06%
2022/02/07	0	0.00	1	226.00	235.50	-1	1,701	-0.06%
2022/01/26	1	221.00	0	0.00	221.00	1	1,695	0.06%
2022/01/20	2	254.25	2	246.50	243.00	0	1,846	0.00%
2022/01/12	1	238.50	0	0.00	240.00	1	2,317	0.04%
2022/01/07	0	0.00	80	252.53	254.50	-80	2,338	-3.42%
2022/01/05	1	261.50	31	263.47	260.00	-30	2,355	-1.27%
2022/01/04	1	263.50	0	0.00	264.50	1	2,358	0.04%
2022/01/03	1	266.00	10	267.20	266.00	-9	2,356	-0.38%
2021/12/30	0	0.00	32	274.39	273.00	-32	2,356	-1.36%
2021/12/29	1	274.50	0	0.00	274.00	1	2,388	0.04%
2021/12/27	0	0.00	2	274.50	277.00	-2	2,417	-0.08%
2021/12/23	1	283.00	8	278.81	276.50	-7	2,464	-0.28%
2021/12/22	31	284.74	1	291.00	282.50	30	2,458	1.22%
2021/12/21	3	287.33	1	289.00	287.50	2	2,446	0.08%
2021/12/20	32	291.55	3	289.83	292.00	29	2,434	1.19%
2021/12/17	1	275.50	1	280.00	280.00	0	2,393	0.00%
2021/12/16	51	276.67	2	278.50	279.50	49	2,467	1.99%
2021/12/15	51	267.14	2	267.25	270.00	49	2,444	2.00%
2021/12/14	4	264.13	4	265.63	260.00	0	2,437	0.00%
2021/12/09	1	258.50	1	260.00	264.50	0	2,410	0.00%
2021/12/08	2	258.25	1	256.00	256.50	1	2,402	0.04%
2021/12/07	1	255.50	2	260.00	256.00	-1	2,416	-0.04%
2021/12/06	3	259.50	0	0.00	260.00	3	2,397	0.13%
2021/11/30	1	279.00	0	0.00	275.00	1	2,388	0.04%
2021/11/29	1	279.00	1	279.00	279.00	0	2,383	0.00%
2021/11/26	3	285.17	1	292.50	284.00	2	2,361	0.08%
2021/11/25	1	297.00	0	0.00	292.00	1	2,329	0.04%
2021/11/24	0	0.00	1	307.00	304.50	-1	2,297	-0.04%
2021/11/23	0.2	310.00	0	0.00	309.50	0.2	2,274	0.01%
2021/11/22	1	320.20	0.3	319.00	316.50	0.7	2,266	0.03%
2021/11/18	5	336.20	2	328.00	328.00	3	2,230	0.13%
2021/11/17	1	330.50	2	338.25	335.00	-1	2,174	-0.05%
2021/11/16	1	321.50	11	334.12	335.50	-10	2,052	-0.49%
2021/11/12	0	0.00	1	302.50	300.00	-1	1,987	-0.05%
2021/11/11	1	290.00	0	0.00	294.50	1	1,949	0.05%
2021/11/09	0.2	289.00	0	0.00	289.00	0.2	1,967	0.01%
2021/11/04	0	0.00	1	297.00	296.50	-1	2,051	-0.05%
2021/11/02	1	296.00	2	290.25	291.00	-1	2,075	-0.05%
2021/11/01	6	297.50	0	0.00	300.50	6	2,108	0.28%
2021/10/29	1	296.00	1	296.00	288.00	0	2,099	0.00%
2021/10/27	3	321.50	0.1	332.00	327.50	2.9	1,993	0.15%
2021/10/26	1.4	299.43	7	293.64	306.50	-5.6	1,835	-0.31%
2021/10/25	1	272.50	112	271.38	279.00	-111	1,762	-6.30%	大賣/鉅額交易
2021/10/22	1	250.50	2.4	253.97	254.00	-1.4	1,638	-0.09%
2021/10/15	0	0.00	0.1	237.50	226.50	-0.1	1,644	0.00%
2021/10/14	0.1	235.50	0	0.00	231.00	0.1	1,633	0.01%
2021/10/12	0	0.00	1	226.00	224.50	-1	1,626	-0.06%
2021/10/04	1	213.50	0	0.00	209.50	1	1,632	0.06%
2021/10/01	1	226.00	0	0.00	220.00	1	1,636	0.06%
2021/09/30	1	243.00	0	0.00	236.50	1	1,656	0.06%
2021/09/24	0.1	255.00	0	0.00	249.00	0.1	1,659	0.01%
2021/09/23	5.3	261.14	0	0.00	257.00	5.3	1,663	0.32%
2021/09/17	1	392.50	0	0.00	392.50	1	1,605	0.06%
2021/09/08	0	0.00	0.1	379.00	378.00	-0.1	1,615	-0.01%
2021/09/07	0	0.00	2	384.00	388.00	-2	1,624	-0.12%
2021/09/06	0	0.00	1	375.00	371.50	-1	1,610	-0.06%
2021/08/25	0	0.00	1	388.00	380.00	-1	1,700	-0.06%
2021/08/19	0	0.00	8	364.88	350.00	-8	1,762	-0.45%
2021/08/17	0	0.00	3	366.00	356.00	-3	1,785	-0.17%
2021/08/10	5	366.20	6	366.17	360.00	-1	1,875	-0.05%
2021/08/09	0	0.00	2	386.50	385.50	-2	1,892	-0.11%
2021/08/06	6	395.42	7	391.43	395.00	-1	1,937	-0.05%
2021/08/04	5	406.30	0	0.00	411.00	5	2,009	0.25%
2021/08/03	10	404.55	0	0.00	400.50	10	2,055	0.49%
2021/07/27	0.1	437.50	0	0.00	425.50	0.1	2,275	0.00%
2021/07/21	2	421.75	1	421.00	420.00	1	2,327	0.04%
2021/07/20	1	430.00	0	0.00	427.50	1	2,339	0.04%
2021/07/16	1.1	450.55	0	0.00	447.00	1.1	2,392	0.04%
2021/07/15	1	454.00	0	0.00	454.00	1	2,390	0.04%
2021/07/09	1.1	465.19	0	0.00	464.00	1.1	2,529	0.04%
2021/07/07	2	466.75	0	0.00	462.00	2	2,650	0.08%
2021/07/06	1	468.00	0	0.00	470.00	1	2,674	0.04%
2021/06/29	2	505.50	0	0.00	494.50	2	2,987	0.07%
2021/06/28	0	0.00	2	527.00	513.00	-2	3,012	-0.07%
2021/06/25	2	528.50	1	525.00	520.00	1	3,173	0.03%
2021/06/22	16	508.00	0	0.00	502.00	16	3,405	0.47%
2021/06/21	1	510.00	1	514.00	512.00	0	3,402	0.00%
2021/06/18	15	527.33	15	522.80	511.00	0	3,419	0.00%
2021/06/17	1	521.00	0	0.00	522.00	1	3,427	0.03%
2021/06/16	1	520.00	1	528.00	508.00	0	3,458	0.00%
2021/06/15	1	524.00	0	0.00	523.00	1	3,520	0.03%
2021/06/11	0	0.00	5	530.40	522.00	-5	3,728	-0.13%
2021/06/10	1	540.00	12	536.92	533.00	-11	3,836	-0.29%
2021/06/09	0	0.00	1	540.00	533.00	-1	3,900	-0.03%
2021/06/08	0	0.00	1	535.00	530.00	-1	3,914	-0.03%
2021/06/04	6	509.00	6	510.50	511.00	0	3,998	0.00%
2021/06/03	9	521.33	9	511.67	522.00	0	4,051	0.00%
2021/06/02	2.1	506.85	0	0.00	501.00	2.1	4,087	0.05%
2021/05/31	2	514.00	10	518.80	518.00	-8	4,212	-0.19%
2021/05/28	0	0.00	2	509.00	507.00	-2	4,254	-0.05%
2021/05/27	3	501.33	4	496.88	509.00	-1	4,317	-0.02%
2021/05/26	12	520.67	11	515.64	513.00	1	4,367	0.02%
2021/05/25	2	495.00	73	496.92	498.50	-71	4,399	-1.61%
2021/05/24	41	478.37	39	468.36	478.50	2	4,422	0.05%
2021/05/21	9	469.28	2	462.75	462.50	7	4,453	0.16%
2021/05/20	10	460.50	10	461.50	460.50	0	4,466	0.00%
2021/05/18	20	469.55	0	0.00	464.00	20	4,521	0.44%
2021/05/17	30	438.67	11	443.18	447.50	19	4,612	0.41%
2021/05/14	31	447.48	21	443.19	438.00	10	4,633	0.22%
2021/05/13	20	435.30	0	0.00	429.50	20	4,665	0.43%
2021/05/12	0.1	432.50	0	0.00	432.50	0.1	4,702	0.00%
2021/05/11	1	414.00	3	423.00	415.50	-2	4,693	-0.04%
2021/05/10	1	479.00	6	459.17	452.00	-5	4,716	-0.11%
2021/05/07	7	474.43	2	465.00	473.00	5	4,773	0.10%
2021/05/06	1.1	435.73	1	443.00	443.00	0.1	4,813	0.00%
2021/05/05	1	428.00	4	434.88	428.00	-3	4,883	-0.06%
2021/05/04	1	443.50	13	441.08	441.00	-12	4,974	-0.24%
2021/05/03	1	496.50	0	0.00	490.00	1	4,978	0.02%
2021/04/29	2	556.00	0	553.00	544.00	2	5,153	0.04%
2021/04/27	2	561.00	5	557.00	557.00	-3	5,506	-0.05%
2021/04/23	1	531.00	2	542.50	551.00	-1	5,666	-0.02%
2021/04/22	3	539.67	3	545.67	527.00	0	5,748	0.00%
2021/04/21	0.1	545.00	0	0.00	545.00	0.1	5,771	0.00%
2021/04/20	4	557.50	0	0.00	550.00	4	5,881	0.07%
2021/04/19	8	547.13	13	546.69	541.00	-5	6,030	-0.08%
2021/04/16	7	562.14	5	564.80	563.00	2	6,091	0.03%
2021/04/15	9	547.67	5	553.40	572.00	4	6,186	0.06%
2021/04/14	13.1	567.89	10	550.20	543.00	3.1	6,225	0.05%
2021/04/13	4	594.75	5	595.00	580.00	-1	6,244	-0.02%
2021/04/12	2	601.00	2	608.00	586.00	0	6,314	0.00%
2021/04/09	10	623.50	13	622.85	618.00	-3	6,388	-0.05%
2021/04/08	3	650.67	22	653.00	649.00	-19	6,441	-0.29%
2021/04/07	7	649.86	6	644.83	667.00	1	6,581	0.02%
2021/04/06	1	639.00	7	634.29	633.00	-6	6,600	-0.09%
2021/04/01	3	635.33	5	637.40	634.00	-2	6,651	-0.03%
2021/03/31	4	633.00	5	632.40	634.00	-1	6,721	-0.01%
2021/03/30	3	630.67	4	627.00	631.00	-1	6,718	-0.01%
2021/03/29	33	625.61	6	613.83	612.00	27	6,609	0.41%
2021/03/26	17	615.76	18	598.61	631.00	-1	6,586	-0.02%
2021/03/25	15	579.67	0	0.00	574.00	15	6,600	0.23%
2021/03/24	0	0.00	1	579.00	573.00	-1	6,756	-0.01%
2021/03/23	1	575.00	1	588.00	575.00	0	7,149	0.00%
2021/03/22	1	580.00	1	595.00	580.00	0	7,328	0.00%
2021/03/19	4	588.25	5	584.00	588.00	-1	7,414	-0.01%
2021/03/18	1	611.00	1	616.00	596.00	0	7,444	0.00%
2021/03/17	7	634.14	3	600.00	600.00	4	7,527	0.05%
2021/03/16	3	600.00	3	607.67	616.00	0	7,477	0.00%
2021/03/15	2	590.50	3	594.67	590.00	-1	7,511	-0.01%
2021/03/12	0	0.00	0	587.00	575.00	0	7,502	0.00%
2021/03/11	1	558.24	0	0.00	588.00	1	7,514	0.01%
2021/03/09	3	537.67	3	539.67	542.00	0	7,646	0.00%
2021/03/08	2	565.57	2	568.00	551.00	0	7,627	0.00%
2021/03/04	3	581.33	5	580.60	572.00	-2	7,704	-0.03%
2021/03/03	4	583.75	10	581.00	599.00	-6	7,688	-0.08%
2021/03/02	1	606.00	1	578.00	571.00	0	7,701	0.00%
2021/02/26	0	0.00	6	567.17	583.00	-6	7,765	-0.08%
2021/02/25	2	592.00	0	0.00	567.00	2	7,883	0.03%
2021/02/24	0	0.00	5	576.00	568.00	-5	7,983	-0.06%
2021/02/23	1	566.00	10	570.10	576.00	-9	8,157	-0.11%
2021/02/22	2	603.50	0	0.00	592.00	2	8,195	0.02%
2021/02/05	3	578.00	3	582.67	587.00	0	8,753	0.00%
2021/02/03	2	584.00	2	573.50	573.00	0	8,869	0.00%
2021/02/02	7	575.00	1	574.00	577.00	6	8,968	0.07%
2021/02/01	3.1	554.52	3	548.00	548.00	0.1	9,061	0.00%
2021/01/29	2	569.00	6	562.26	563.00	-4	9,238	-0.04%
2021/01/28	2	575.00	17	584.41	567.00	-15	9,304	-0.16%
2021/01/27	3	592.00	4	586.75	590.00	-1	9,283	-0.01%
2021/01/26	6	587.00	21	607.64	576.00	-15	9,232	-0.16%
2021/01/25	4	615.00	5	608.20	620.00	-1	9,126	-0.01%
2021/01/22	11.1	610.83	12	616.17	613.00	-0.9	9,070	-0.01%
2021/01/21	13	583.00	4	586.25	602.00	9	8,913	0.10%
2021/01/20	5	567.00	2	553.00	553.00	3	8,703	0.03%
2021/01/19	15	522.00	2	524.00	546.00	13	8,536	0.15%
2021/01/18	3	501.00	23	499.37	496.50	-20	8,475	-0.24%
2021/01/15	18	519.39	2.2	508.02	515.00	15.9	8,411	0.19%
2021/01/14	1.2	495.65	1	501.00	503.00	0.2	8,328	0.00%
2021/01/13	15	491.90	0.1	501.36	505.00	14.9	8,292	0.18%
2021/01/12	3.1	492.09	11.1	484.40	484.00	-8	8,181	-0.10%
2021/01/11	7.1	447.35	6	464.33	475.50	1.1	8,011	0.01%
2021/01/07	0	0.00	2	429.50	435.50	-2	7,889	-0.03%
2021/01/06	2	424.50	1	426.00	414.50	1	7,810	0.01%
2021/01/05	4	418.38	1	420.00	423.50	3	7,744	0.04%
2021/01/04	10	417.60	15	395.43	405.50	-5	7,697	-0.06%
2020/12/31	3	393.50	13	392.88	394.50	-10	7,683	-0.13%
2020/12/30	0	0.00	1	388.50	400.00	-1	7,642	-0.01%
2020/12/29	4	373.63	23	383.61	374.00	-19	7,524	-0.25%
2020/12/28	0	0.00	1	377.00	368.50	-1	7,464	-0.01%
2020/12/25	13	370.73	27.1	366.91	375.00	-14.1	7,439	-0.19%
2020/12/24	1	363.50	2	361.00	358.00	-1	7,412	-0.01%
2020/12/23	1	352.50	0	360.00	359.00	1	7,444	0.01%
2020/12/22	35	367.71	6.1	365.28	351.00	28.9	7,486	0.39%
2020/12/21	0.2	367.06	0	0.00	360.50	0.2	7,431	0.00%
2020/12/18	2	375.50	1	374.00	370.00	1	7,383	0.01%
2020/12/17	40	389.96	31	385.48	389.00	9	7,246	0.12%
2020/12/16	9	364.44	3	363.67	371.50	6	6,897	0.09%
2020/12/14	1	337.00	1	342.00	337.00	0	6,811	0.00%
2020/12/11	25	336.20	27	340.96	334.00	-2	6,915	-0.03%
2020/12/10	5	337.70	3	336.50	335.00	2	6,985	0.03%
2020/12/09	2	329.00	10	324.00	328.00	-8	6,993	-0.11%
2020/12/04	0	0.00	10	319.50	306.00	-10	6,846	-0.15%
2020/12/02	6	341.50	0	0.00	337.50	6	6,751	0.09%
2020/12/01	3	341.83	0.1	340.00	339.50	2.9	6,781	0.04%
2020/11/30	8	341.19	8.1	344.78	335.00	-0.1	6,723	0.00%
2020/11/27	5.1	339.49	0	0.00	337.50	5.1	6,685	0.08%
2020/11/26	6	343.67	1	344.00	340.50	5	6,691	0.07%
2020/11/25	2	351.50	9	342.78	347.00	-7	6,636	-0.11%
2020/11/24	2	341.00	15	348.23	349.50	-13	6,538	-0.20%
2020/11/23	6	356.75	2	349.25	337.00	4	6,419	0.06%
2020/11/20	12	343.54	11	351.05	352.00	1	6,298	0.02%
2020/11/18	6	320.08	0	0.00	330.00	6	6,264	0.10%
2020/11/17	11	321.45	11	324.18	322.00	0	6,358	0.00%
2020/11/16	26	317.13	2	316.50	315.00	24	6,459	0.37%
2020/11/13	2	299.50	4	296.38	299.00	-2	6,414	-0.03%
2020/11/12	0	0.00	2	286.75	288.00	-2	6,321	-0.03%
2020/11/11	2	279.25	1	277.50	282.00	1	6,283	0.02%
2020/11/10	1	288.00	7	282.21	280.00	-6	6,215	-0.10%
2020/11/09	2	273.25	15	281.13	284.00	-13	6,097	-0.21%
2020/11/06	23	273.43	4	270.13	268.50	19	5,985	0.32%
2020/11/05	1	255.50	6.1	251.98	255.50	-5.1	5,842	-0.09%
2020/11/04	3	244.83	2	240.75	247.00	1	5,748	0.02%
2020/11/03	0	0.00	2	240.25	239.50	-2	5,794	-0.03%
2020/11/02	3	239.83	2	238.50	235.00	1	5,941	0.02%
2020/10/30	12	238.83	1	238.50	237.50	11	6,128	0.18%
2020/10/26	3	236.33	17	236.65	234.00	-14	6,809	-0.21%
2020/10/23	0	0.00	2	243.50	242.50	-2	6,927	-0.03%
2020/10/22	3	243.00	10	244.50	244.50	-7	7,076	-0.10%
2020/10/21	0	0.00	2	248.00	244.50	-2	7,185	-0.03%
2020/10/19	0	0.00	2	246.50	244.50	-2	7,489	-0.03%
2020/10/16	6	244.58	4	248.75	242.00	2	7,498	0.03%
2020/10/15	1	242.50	0	0.00	243.00	1	7,480	0.01%
2020/10/13	2	245.25	4	248.50	249.00	-2	7,487	-0.03%
2020/10/12	2	245.00	0	0.00	243.00	2	7,476	0.03%
2020/10/08	3	254.17	13	250.31	248.00	-10	7,449	-0.13%
2020/10/07	8	252.31	4.1	249.06	251.50	3.9	7,374	0.05%
2020/10/05	9	245.00	4	243.75	245.50	5	7,291	0.07%
2020/09/30	1	232.00	1	229.00	239.00	0	7,474	0.00%
2020/09/29	3	236.00	5	237.70	231.00	-2	7,757	-0.03%
2020/09/28	1	228.00	11	231.23	231.00	-10	8,027	-0.12%
2020/09/25	15	225.37	26	223.79	219.50	-11	8,216	-0.13%
2020/09/24	0	0.00	1	237.50	235.00	-1	8,296	-0.01%
2020/09/23	12	241.92	3	242.50	242.50	9	8,374	0.11%
2020/09/21	1	241.00	2	242.50	240.00	-1	8,731	-0.01%
2020/09/18	2	244.50	0	0.00	244.50	2	9,023	0.02%
2020/09/17	0	0.00	13	235.12	238.00	-13	9,154	-0.14%
2020/09/16	17	244.53	4	246.75	239.50	13	9,118	0.14%
2020/09/15	20	243.35	21	239.45	236.00	-1	9,038	-0.01%
2020/09/14	27	225.83	7	232.43	235.00	20	8,837	0.23%
2020/09/10	0	0.00	12	215.50	209.50	-12	8,726	-0.14%
2020/09/09	2	214.00	0	0.00	215.50	2	8,761	0.02%
2020/09/08	2	217.50	1	224.00	217.00	1	8,737	0.01%
2020/09/07	0	0.00	2	224.00	218.00	-2	8,715	-0.02%
2020/09/04	2	217.50	50	215.00	216.00	-48	8,708	-0.55%
2020/09/03	0	0.00	2	223.00	222.00	-2	8,735	-0.02%
2020/09/02	14	225.82	2	225.50	220.50	12	8,741	0.14%
2020/09/01	0	0.00	14	223.07	224.50	-14	8,791	-0.16%
2020/08/31	2	224.00	7	224.79	221.00	-5	8,804	-0.06%
2020/08/28	12	221.33	7	221.36	221.00	5	9,023	0.06%
2020/08/27	10	220.05	4	222.88	218.50	6	9,124	0.07%
2020/08/26	9	225.50	2	226.25	224.00	7	9,205	0.08%
2020/08/25	77	226.82	37	224.66	229.50	40	9,430	0.42%
2020/08/24	10	220.30	16	215.13	224.50	-6	9,405	-0.06%
2020/08/21	39	216.36	14	214.64	212.50	25	9,276	0.27%
2020/08/20	11	219.91	16	222.28	219.50	-5	9,082	-0.06%
2020/08/19	29	233.26	38	225.62	220.50	-9	8,801	-0.10%
2020/08/18	2.2	250.45	38	246.33	245.00	-35.8	8,605	-0.42%
2020/08/17	2	277.00	3	280.00	272.00	-1	8,593	-0.01%
2020/08/14	5	276.20	22	268.02	277.00	-17	8,529	-0.20%
2020/08/13	7	271.36	3	269.50	262.50	4	8,487	0.05%
2020/08/12	3	270.67	13	267.35	266.50	-10	8,506	-0.12%
2020/08/11	13	281.27	20	270.80	274.00	-7	8,561	-0.08%
2020/08/10	5	276.40	6	276.92	274.00	-1	8,494	-0.01%
2020/08/07	11	278.00	4	279.88	276.50	7	8,456	0.08%
2020/08/06	22	286.36	12	290.63	284.00	10	8,357	0.12%
2020/08/05	23	288.80	35.1	286.63	291.50	-12.1	8,185	-0.15%
2020/08/04	50	280.46	7	276.86	276.50	43	8,013	0.54%
2020/08/03	8	272.63	22.1	271.06	275.00	-14.1	7,884	-0.18%
2020/07/31	38.2	265.50	14	262.86	269.00	24.2	7,743	0.31%
2020/07/30	7	253.14	9	248.44	259.50	-2	7,606	-0.03%
2020/07/29	35	246.49	11	244.45	253.00	24	7,596	0.32%
2020/07/28	4	249.13	56	252.16	242.50	-52	7,513	-0.69%
2020/07/27	16	277.75	21	281.31	269.00	-5	7,502	-0.07%
2020/07/24	55	277.08	35	279.36	270.50	20	7,413	0.27%
2020/07/23	0	0.00	15	261.67	265.00	-15	7,232	-0.21%
2020/07/22	11	257.45	6	253.00	257.00	5	7,403	0.07%
2020/07/21	44	258.43	3	254.17	259.00	41	7,415	0.55%
2020/07/20	8	236.88	5	237.20	245.00	3	7,418	0.04%
2020/07/17	4	231.75	7	232.00	231.50	-3	7,492	-0.04%
2020/07/16	23	228.78	15.1	229.08	232.00	7.9	7,546	0.10%
2020/07/15	6	233.58	4	235.00	223.00	2	7,574	0.03%
2020/07/14	0	0.00	1	240.50	233.00	-1	7,657	-0.01%
2020/07/13	3	246.00	0	0.00	245.00	3	7,705	0.04%
2020/07/10	22	240.07	22	249.93	245.00	0	7,868	0.00%
2020/07/09	3	255.67	10	256.40	254.00	-7	8,076	-0.09%
2020/07/08	24	253.81	22	251.02	251.50	2	7,886	0.03%
2020/07/07	73	234.93	58	236.32	244.00	15	7,625	0.20%
2020/07/06	1	217.00	47	218.27	222.00	-46	7,361	-0.62%
2020/07/03	11	198.68	13	200.15	202.00	-2	7,190	-0.03%
2020/07/02	3	195.67	1	194.50	196.00	2	7,212	0.03%
2020/07/01	11	193.00	1	193.50	194.50	10	7,246	0.14%
2020/06/30	41	183.70	39	183.72	188.50	2	7,197	0.03%
2020/06/29	61	181.48	24	182.79	176.50	37	7,072	0.52%
2020/06/24	0	0.00	28	173.64	181.00	-28	6,792	-0.41%
2020/06/23	1	172.00	0	0.00	169.00	1	6,587	0.02%
2020/06/17	0	0.00	1	170.00	169.50	-1	6,567	-0.02%
2020/06/16	0	0.00	1	173.00	174.50	-1	6,565	-0.02%
2020/06/15	1	164.00	0	0.00	163.00	1	6,556	0.02%
2020/06/11	0	0.00	1	170.00	170.50	-1	6,653	-0.02%
2020/06/10	1	171.00	0	0.00	169.50	1	6,646	0.02%
2020/06/09	1	176.50	1	177.00	175.00	0	6,602	0.00%
2020/06/08	2	176.75	16	180.06	173.50	-14	6,653	-0.21%
2020/06/05	85	177.81	70.2	178.75	178.50	14.8	6,593	0.22%
2020/06/04	27	181.83	25	179.00	175.00	2	6,594	0.03%
2020/06/03	29	173.83	5	175.80	174.00	24	6,450	0.37%
2020/06/02	2	172.75	7	173.07	173.00	-5	6,421	-0.08%
2020/06/01	4	169.25	1	162.00	172.50	3	6,343	0.05%
2020/05/29	0	0.00	1	149.00	157.00	-1	6,114	-0.02%
2020/05/26	1	145.50	0	0.00	145.00	1	6,383	0.02%
2020/05/25	1	141.00	0	0.00	147.00	1	6,389	0.02%
2020/05/22	0	0.00	3	144.33	144.00	-3	6,390	-0.05%
2020/05/21	10	152.40	0	0.00	151.00	10	6,338	0.16%
2020/05/20	1	152.50	0	0.00	150.00	1	6,376	0.02%
2020/05/19	2	152.00	1	153.00	153.00	1	6,363	0.02%
2020/05/18	6	150.08	10	152.50	148.50	-4	6,303	-0.06%
2020/05/15	0	0.00	4	163.63	165.00	-4	6,208	-0.06%
2020/05/14	1	170.00	1	170.50	166.00	0	6,249	0.00%
2020/05/13	1	172.00	5	172.40	173.00	-4	6,266	-0.06%
2020/05/12	2	171.00	1	174.50	173.00	1	6,368	0.02%
2020/05/11	0	0.00	1	171.50	175.50	-1	6,455	-0.02%
2020/05/08	0	0.00	1	172.00	170.00	-1	6,434	-0.02%
2020/05/07	2	169.50	0	0.00	170.00	2	6,440	0.03%
2020/05/05	8	176.31	11.1	178.70	172.00	-3.1	6,396	-0.05%
2020/05/04	7	177.50	5	179.90	179.50	2	6,416	0.03%
2020/04/30	13	182.38	9.1	181.81	180.00	3.9	6,426	0.06%
2020/04/29	1	175.50	0	0.00	176.00	1	6,318	0.02%
2020/04/28	2	174.75	3	175.50	176.00	-1	6,351	-0.02%
2020/04/27	4.2	177.17	5	175.80	175.00	-0.9	6,309	-0.01%
2020/04/23	2	164.25	1	163.50	163.00	1	6,108	0.02%
2020/04/22	0	0.00	1	164.50	164.50	-1	6,084	-0.02%
2020/04/21	2	160.25	2	162.75	160.00	0	6,021	0.00%
2020/04/20	1	161.00	2	161.50	163.00	-1	6,019	-0.02%
2020/04/17	2	160.25	2	165.50	159.00	0	5,993	0.00%
2020/04/16	0	0.00	3	161.17	162.00	-3	5,936	-0.05%
2020/04/15	49	159.74	45	159.89	160.00	4	5,895	0.07%
2020/04/14	81	155.86	25	151.00	158.00	56	5,813	0.96%
2020/04/13	3	144.00	3	145.50	144.00	0	5,679	0.00%
2020/04/10	2	141.50	2	140.25	144.50	0	5,718	0.00%
2020/04/09	5	145.00	6	145.17	139.00	-1	6,011	-0.02%
2020/04/08	6	142.83	3	143.50	144.00	3	6,113	0.05%
2020/04/07	3	144.33	9	144.50	143.00	-6	6,076	-0.10%
2020/04/06	1	131.00	3	131.50	138.00	-2	5,947	-0.03%
2020/04/01	106	128.43	45	128.17	129.50	61	5,847	1.04%	大買/
2020/03/31	21	120.05	21	119.81	120.00	0	5,678	0.00%
2020/03/30	2	120.75	1	115.50	119.50	1	5,766	0.02%
2020/03/27	0	0.00	121	114.77	113.50	-121	5,746	-2.11%	大賣/鉅額交易
2020/03/25	2	119.50	0	0.00	119.00	2	5,790	0.03%
2020/03/24	1	109.00	0	0.00	109.00	1	5,800	0.02%
2020/03/23	0	0.00	1	102.50	99.50	-1	5,938	-0.02%
2020/03/20	10	100.50	11	100.17	101.50	-1	5,973	-0.02%
2020/03/19	1	92.80	1	93.90	92.70	0	5,961	0.00%
2020/03/17	30	112.50	0	0.00	110.50	30	6,182	0.49%
2020/03/16	1	125.00	0	0.00	122.00	1	6,165	0.02%
2020/03/13	3	129.50	1	131.00	135.50	2	6,150	0.03%
2020/03/12	4	150.13	12	144.71	143.50	-8	6,170	-0.13%
2020/03/11	3	160.50	26	164.10	159.00	-23	6,187	-0.37%
2020/03/10	2	161.50	1	159.00	165.00	1	6,247	0.02%
2020/03/09	1	170.50	35	165.76	159.50	-34	6,259	-0.54%
2020/03/06	2	170.25	3	168.00	170.00	-1	6,241	-0.02%
2020/03/05	1	167.00	1	167.00	167.00	0	6,331	0.00%
2020/03/04	1	162.50	0	0.00	162.50	1	6,529	0.02%
2020/03/03	12	170.88	14	173.75	166.00	-2	6,736	-0.03%
2020/03/02	3	153.50	1	164.50	164.50	2	6,578	0.03%
2020/02/27	9	164.56	9	163.33	158.00	0	6,752	0.00%
2020/02/26	2	164.75	4	165.50	163.00	-2	6,747	-0.03%
2020/02/25	0	0.00	1	165.50	165.50	-1	6,771	-0.01%
2020/02/24	9	162.17	0	0.00	161.00	9	6,844	0.13%
2020/02/20	1	167.00	3	166.50	166.00	-2	7,059	-0.03%
2020/02/19	1	164.50	14	163.43	164.50	-13	7,156	-0.18%
2020/02/18	11	162.86	4	164.63	163.50	7	7,345	0.10%
2020/02/17	7	168.93	6	169.67	165.50	1	7,366	0.01%
2020/02/14	3	165.83	4	165.63	167.50	-1	7,344	-0.01%
2020/02/13	2	166.50	3	169.50	165.00	-1	7,372	-0.01%
2020/02/12	0	0.00	10	165.60	163.50	-10	7,302	-0.14%
2020/02/11	10	159.00	4	158.25	158.50	6	7,279	0.08%
2020/02/10	2	155.00	2	156.00	155.00	0	7,333	0.00%
2020/02/07	0	0.00	1	155.00	155.00	-1	7,415	-0.01%
2020/02/05	20	159.50	20	156.50	150.50	0	7,509	0.00%
2020/02/04	0	0.00	1	155.00	156.00	-1	7,374	-0.01%
2020/02/03	10	143.50	1	139.00	142.00	9	7,360	0.12%
2020/01/31	11	160.64	1	159.00	152.00	10	7,429	0.13%
2020/01/30	0	0.00	8	160.31	157.00	-8	7,492	-0.11%
2020/01/20	4	172.75	1	174.00	174.00	3	7,478	0.04%
2020/01/17	1	173.00	2	172.50	173.00	-1	7,533	-0.01%
2020/01/16	2	169.75	4	172.13	173.00	-2	7,533	-0.03%
2020/01/15	1	172.00	6	170.50	168.00	-5	7,589	-0.07%
2020/01/14	19	173.16	14	173.25	173.00	5	7,573	0.07%
2020/01/13	1	167.00	0	0.00	168.00	1	7,504	0.01%
2020/01/09	5	167.50	13	167.23	166.00	-8	7,435	-0.11%
2020/01/08	9	166.72	7	168.21	165.00	2	7,405	0.03%
2020/01/07	2	180.50	31	177.18	174.00	-29	7,349	-0.39%
2020/01/06	1	183.00	37	183.84	183.00	-36	7,255	-0.50%
2020/01/03	84	188.32	19	192.39	183.00	65	7,205	0.90%
2020/01/02	47	179.19	9	182.06	187.00	38	6,824	0.56%
2019/12/31	6	170.25	1	167.50	170.00	5	6,625	0.08%
2019/12/30	2	165.75	14	167.54	166.00	-12	6,895	-0.17%
2019/12/27	1	174.00	1	175.00	170.00	0	7,034	0.00%
2019/12/26	1	173.00	4	171.50	173.00	-3	7,057	-0.04%
2019/12/25	8	167.56	8	168.75	170.50	0	7,032	0.00%
2019/12/24	2	166.00	1	167.00	164.50	1	6,951	0.01%
2019/12/23	3	166.67	2	167.75	168.00	1	6,961	0.01%
2019/12/20	5	167.80	10	167.50	166.00	-5	6,984	-0.07%
2019/12/18	7	178.86	8.1	181.24	176.00	-1.1	7,036	-0.02%
2019/12/17	6	176.25	6	175.50	177.00	0	7,126	0.00%
2019/12/16	3	172.67	2	173.00	173.00	1	7,242	0.01%
2019/12/13	29	174.64	19	174.18	171.50	10	7,241	0.14%
2019/12/12	7	168.00	16	166.72	166.50	-9	6,971	-0.13%
2019/12/11	11	169.41	3	168.17	168.00	8	6,977	0.11%
2019/12/10	6	166.42	141	165.61	166.50	-135	7,071	-1.91%	大賣/鉅額交易
2019/12/09	1	165.00	3	172.83	165.00	-2	7,062	-0.03%
2019/12/06	30	170.82	27	171.20	171.00	3	7,043	0.04%
2019/12/05	2	167.00	3	168.50	168.00	-1	7,006	-0.01%
2019/12/04	4	169.38	1	170.50	169.00	3	6,981	0.04%
2019/12/03	6	169.42	6	168.83	168.00	0	6,950	0.00%
2019/12/02	9	169.44	27	168.56	170.00	-18	6,877	-0.26%
2019/11/29	18	168.03	40	169.63	168.00	-22	6,681	-0.33%
2019/11/28	29	180.72	25	183.34	175.00	4	6,426	0.06%
2019/11/27	12	195.58	15	194.27	190.50	-3	6,170	-0.05%
2019/11/26	44	195.72	16	198.63	196.00	28	6,068	0.46%
2019/11/25	32	187.47	4	185.88	186.50	28	5,835	0.48%
2019/11/22	1	182.00	17	184.47	181.00	-16	5,752	-0.28%
2019/11/21	5	182.80	4	183.00	187.00	1	5,691	0.02%
2019/11/20	4	185.63	4	188.00	182.50	0	5,576	0.00%
2019/11/19	11	194.77	28	196.13	186.50	-17	5,493	-0.31%
2019/11/18	1	198.00	2	204.00	199.50	-1	5,502	-0.02%
2019/11/15	54	203.00	9	203.44	199.50	45	5,492	0.82%
2019/11/14	3	218.67	3	220.00	221.50	0	5,380	0.00%
2019/11/13	2	220.00	5	216.50	218.50	-3	5,420	-0.06%
2019/11/12	1	218.50	5	220.60	212.50	-4	5,493	-0.07%
2019/11/11	21	215.38	20	211.23	217.00	1	5,713	0.02%
2019/11/08	105	216.93	2.1	220.29	216.00	102.9	5,956	1.73%	大買/鉅額交易
2019/11/07	3	216.50	1	215.00	213.50	2	6,039	0.03%
2019/11/06	26	219.73	3.3	225.15	218.00	22.8	6,129	0.37%
2019/11/05	8	232.56	16	230.16	228.00	-8	6,093	-0.13%
2019/11/04	3	233.00	10	233.25	230.00	-7	6,193	-0.11%
2019/11/01	15	236.17	38	239.38	234.00	-23	6,161	-0.37%
2019/10/31	4	242.50	2	245.50	240.00	2	6,196	0.03%
2019/10/30	9.3	240.49	6	236.25	246.00	3.3	6,181	0.05%
2019/10/29	50	227.81	60	228.07	229.50	-10	6,191	-0.16%
2019/10/28	2	246.25	2	245.50	244.50	0	6,253	0.00%
2019/10/25	2	253.00	5.1	243.36	240.00	-3.1	6,286	-0.05%
2019/10/24	5	246.50	5	245.00	243.00	0	6,361	0.00%
2019/10/22	2.3	244.62	4.3	244.77	250.00	-2	6,503	-0.03%
2019/10/21	8.3	235.93	10.1	236.36	239.00	-1.8	6,622	-0.03%
2019/10/18	8.1	230.26	6	233.25	230.50	2.1	6,798	0.03%
2019/10/17	4	229.75	7	231.21	228.50	-3	7,224	-0.04%
2019/10/16	5	234.60	14	236.71	229.00	-9	7,405	-0.12%
2019/10/15	18	236.61	20.2	238.62	236.00	-2.2	7,530	-0.03%
2019/10/14	19.2	219.77	20	217.83	233.00	-0.8	7,496	-0.01%
2019/10/09	15	207.10	21	205.88	212.00	-6	7,503	-0.08%
2019/10/08	5	193.90	4	194.75	193.00	1	7,658	0.01%
2019/10/07	30	194.47	16	193.56	190.50	14	7,778	0.18%
2019/10/04	24	197.60	30	197.13	196.00	-6	7,785	-0.08%
2019/10/03	18	174.39	16	173.38	188.00	2	7,474	0.03%
2019/10/02	0	0.00	2	168.00	171.00	-2	7,276	-0.03%
2019/09/27	22	162.89	21	161.60	162.00	1	7,287	0.01%
2019/09/26	5	166.00	0	0.00	167.00	5	7,234	0.07%
2019/09/25	15	166.83	0	0.00	166.50	15	7,219	0.21%
2019/09/24	27	166.41	11	165.59	163.50	16	7,228	0.22%
2019/09/23	6	168.92	9	171.44	173.00	-3	7,211	-0.04%
2019/09/20	25	164.32	8	169.44	170.50	17	7,196	0.24%
2019/09/19	17	155.38	20	154.53	155.00	-3	7,073	-0.04%
2019/09/18	0	0.00	5	148.50	147.50	-5	6,922	-0.07%
2019/09/16	5	150.00	5	148.50	151.00	0	7,121	0.00%
2019/09/12	33	148.33	7	150.86	149.00	26	7,271	0.36%
2019/09/11	1	142.50	1	143.00	142.00	0	7,196	0.00%
2019/09/10	1	148.00	1	150.00	146.00	0	7,223	0.00%
2019/09/09	1	141.50	0	0.00	146.50	1	7,222	0.01%
2019/09/06	3	147.33	3	151.50	144.00	0	7,222	0.00%
2019/09/05	2	153.25	3	155.33	152.00	-1	7,165	-0.01%
2019/09/04	10	155.40	22	156.07	159.00	-12	7,199	-0.17%
2019/09/03	8	154.50	8	154.63	153.00	0	7,426	0.00%
2019/09/02	0	0.00	0.2	157.00	158.00	-0.2	7,475	0.00%
2019/08/30	8	149.56	1	150.50	148.50	7	7,523	0.09%
2019/08/22	1.2	151.39	0	0.00	148.00	1.2	8,197	0.01%
2019/08/21	13	153.42	4	153.38	153.00	9	8,267	0.11%
2019/08/20	0	0.00	20	143.13	149.00	-20	8,219	-0.24%
2019/08/19	20	145.38	1	144.50	142.50	19	8,325	0.23%
2019/08/16	1	142.50	0	0.00	140.00	1	8,318	0.01%
2019/08/15	1	140.50	0	0.00	139.00	1	8,327	0.01%
2019/08/14	7	142.00	6	140.75	143.00	1	8,221	0.01%
2019/08/13	2	139.50	4	139.63	143.00	-2	7,972	-0.03%
2019/08/12	0	0.00	1	135.00	133.00	-1	7,755	-0.01%
2019/08/08	1	128.50	1	133.50	134.00	0	7,642	0.00%
2019/08/07	1	124.00	0	0.00	122.00	1	7,491	0.01%
2019/08/06	1	120.00	0	0.00	124.50	1	7,437	0.01%
2019/08/05	5	115.00	5	113.00	116.50	0	7,297	0.00%
2019/08/02	10	122.00	10	122.50	124.00	0	7,348	0.00%
2019/07/31	1	118.00	6	119.33	124.00	-5	7,640	-0.07%
2019/07/30	7	119.43	2	121.00	119.00	5	7,597	0.07%
2019/07/29	0	0.00	1	128.00	127.50	-1	7,412	-0.01%
2019/07/26	1	123.00	0	0.00	124.00	1	7,357	0.01%
2019/07/25	0	0.00	1	123.00	122.50	-1	7,208	-0.01%
2019/07/24	15	120.27	14	121.18	120.50	1	7,096	0.01%
2019/07/23	4	123.63	3	123.83	121.00	1	6,960	0.01%
2019/07/22	2	126.25	2.1	125.43	130.00	-0.1	6,866	0.00%
2019/07/19	17.1	126.09	17	124.53	123.50	0.1	6,717	0.00%
2019/07/18	0	0.00	1.2	111.41	117.50	-1.2	6,365	-0.02%
2019/07/17	12.2	104.11	12	103.96	107.00	0.2	6,266	0.00%
2019/07/15	1	100.50	2	101.00	101.50	-1	6,309	-0.02%
2019/07/12	7	99.70	6	100.03	100.00	1	6,281	0.02%
2019/07/11	0	0.00	3.4	94.68	100.00	-3.4	6,086	-0.06%
2019/07/09	1	90.30	1	91.00	89.10	0	5,927	0.00%
2019/07/04	30	90.87	30	91.61	92.30	0	5,847	0.00%
2019/07/01	2	89.75	1	89.90	90.00	1	5,678	0.02%
2019/06/28	0	0.00	2	91.65	88.90	-2	5,596	-0.04%
2019/06/27	11	91.24	8	91.06	89.80	3	5,517	0.05%
2019/06/26	1	87.20	4	86.55	91.00	-3	5,425	-0.06%
2019/06/25	3	85.27	1	85.60	85.20	2	5,296	0.04%
2019/06/24	1	88.40	20	86.50	85.70	-19	5,251	-0.36%
2019/06/21	9	84.81	27	86.77	85.00	-18	5,098	-0.35%
2019/06/20	3	82.70	5	81.12	86.90	-2	4,933	-0.04%
2019/06/19	3	78.40	2	79.35	79.00	1	4,745	0.02%
2019/06/18	26	77.07	7	77.21	77.70	19	4,646	0.41%
2019/06/17	0	0.00	17	73.72	76.50	-17	4,566	-0.37%
2019/06/14	42	74.48	36	74.16	74.10	6	4,498	0.13%
2019/06/13	0	0.00	10	72.99	73.20	-10	4,430	-0.23%
2019/06/12	30	73.00	0	0.00	74.00	30	4,391	0.68%
2019/06/11	6	75.38	5	74.54	71.20	1	4,285	0.02%
2019/06/10	0	0.00	1	71.10	73.20	-1	4,028	-0.02%
2019/06/06	8	69.90	6	70.23	70.60	2	3,963	0.05%
2019/06/05	14	71.34	5	71.70	72.50	9	3,889	0.23%
2019/06/04	1	70.10	6	71.50	72.90	-5	3,747	-0.13%
2019/06/03	6	69.53	2	69.40	69.00	4	3,561	0.11%
2019/05/31	5	68.88	7	68.63	69.00	-2	3,469	-0.06%
2019/05/30	4	67.48	2	68.10	67.80	2	3,376	0.06%
2019/05/29	2	64.35	1	65.10	64.20	1	3,272	0.03%
2019/05/28	3	66.40	4	67.08	66.40	-1	3,204	-0.03%
2019/05/27	11	67.95	9	67.82	66.70	2	3,121	0.06%
2019/05/24	1	66.20	2	64.75	68.50	-1	2,945	-0.03%
2019/05/23	4	62.13	4	62.75	62.30	0	2,717	0.00%
2019/05/22	1	60.40	2	61.45	62.60	-1	2,638	-0.04%
2019/05/21	1	57.80	1	57.10	58.20	0	2,541	0.00%
2019/05/20	2	54.15	18	55.04	56.40	-16	2,516	-0.64%
2019/05/17	2	55.30	0	0.00	54.50	2	2,475	0.08%
2019/05/16	1	60.40	1	61.40	58.90	0	2,392	0.00%
2019/05/15	1	61.20	2	61.60	61.10	-1	2,325	-0.04%
2019/05/14	8	59.65	6	60.12	60.60	2	2,295	0.09%
2019/05/13	2	59.90	2	60.50	60.00	0	2,251	0.00%
2019/05/10	1	60.30	15	64.50	60.70	-14	2,200	-0.64%
2019/05/09	8	65.08	13	65.08	62.30	-5	2,061	-0.24%
2019/05/08	12	61.46	18	61.37	63.80	-6	1,821	-0.33%
2019/05/07	13	57.93	37	58.90	59.20	-24	1,615	-1.49%
2019/05/06	38	55.54	0	0.00	55.30	38	1,533	2.48%
2019/05/03	1	54.60	3	55.33	56.80	-2	1,572	-0.13%
2019/05/02	1	56.00	10	56.56	56.00	-9	1,635	-0.55%
2019/04/30	11	54.64	3	54.57	55.60	8	1,768	0.45%
2019/04/29	6	55.50	0	0.00	54.10	6	1,783	0.34%
2019/04/26	6	58.27	196	56.92	57.50	-190	1,812	-10.48%	大賣/鉅額交易
2019/04/25	5	59.08	12	59.78	58.60	-7	1,756	-0.40%
2019/04/24	6	61.10	4	61.18	60.40	2	1,712	0.12%
2019/04/23	150	59.36	13	59.45	59.80	137	1,625	8.43%	大買/鉅額交易
2019/04/22	60	58.94	6	58.38	58.40	54	1,521	3.55%
2019/04/19	5	52.80	16	54.59	55.90	-11	1,365	-0.81%
2019/04/08	5	50.60	0	0.00	50.60	5	1,276	0.39%
2019/04/02	10	51.35	5	52.60	51.10	5	1,267	0.39%
2019/04/01	15	50.53	0	0.00	50.70	15	1,243	1.21%
2019/03/28	5	50.50	0	0.00	50.90	5	1,225	0.41%
2019/03/25	0	0.00	2	49.00	48.80	-2	1,224	-0.16%
2019/03/22	2	51.90	0	0.00	50.40	2	1,223	0.16%
2019/03/12	5	48.45	5	48.95	48.50	0	1,305	0.00%
2019/03/05	5	50.40	0	0.00	49.80	5	1,528	0.33%
2019/02/26	1	53.90	0	0.00	52.20	1	1,572	0.06%
2019/02/20	1	53.00	1	52.60	53.00	0	1,541	0.00%
2019/02/11	2	51.00	2	51.00	50.90	0	1,511	0.00%
2019/01/28	1	55.00	6	55.25	52.80	-5	1,725	-0.29%
2019/01/25	1	55.00	1	55.40	54.50	0	1,758	0.00%
2019/01/24	6	54.67	2	56.10	54.40	4	1,756	0.23%
2019/01/23	2	53.55	3	53.97	55.20	-1	1,690	-0.06%
2019/01/22	2	52.40	3	53.13	52.20	-1	1,583	-0.06%
2019/01/09	0	0.00	3	50.20	50.20	-3	1,333	-0.22%
2019/01/08	13	45.70	0	0.00	45.70	13	1,297	1.00%
2019/01/04	0	0.00	3	43.40	43.65	-3	1,301	-0.23%
2018/12/28	1	46.60	1	46.90	46.50	0	1,347	0.00%
2018/12/20	0	0.00	2	45.00	45.00	-2	1,367	-0.15%
2018/12/18	0	47.20	0	0.00	46.95	0	1,358	0.00%
2018/12/11	0	0.00	5	45.60	46.90	-5	1,353	-0.37%
2018/12/07	3	47.90	13	47.77	47.55	-10	1,334	-0.75%
2018/12/06	2	47.58	5	49.04	46.60	-3	1,320	-0.23%
2018/12/05	0	0.00	31	50.95	50.40	-31	1,287	-2.41%
2018/12/04	9	54.31	1	55.20	53.20	8	1,264	0.63%
2018/12/03	39	54.84	2	55.90	55.40	37	1,243	2.98%
2018/11/21	2	43.80	2	43.78	44.20	0	918	0.00%
2018/11/15	2	42.90	0	0.00	43.45	2	903	0.22%
2018/11/09	1	42.90	2	42.85	42.90	-1	915	-0.11%
2018/11/08	1	42.25	0	0.00	42.15	1	914	0.11%
2018/11/07	0	0.00	1	43.75	44.20	-1	894	-0.11%
2018/11/06	2	44.18	0	0.00	43.60	2	884	0.23%
2018/11/05	0	0.00	1	45.85	48.40	-1	789	-0.13%
2018/11/01	4	38.30	8	39.10	40.30	-4	627	-0.64%
2018/09/20	2	47.50	2	48.40	47.05	0	743	0.00%
2018/09/19	2	49.35	0	0.00	48.85	2	745	0.27%
2018/09/18	3	49.47	5	49.82	49.65	-2	754	-0.27%
2018/08/21	1	54.20	1	54.60	53.80	0	1,146	0.00%
2018/08/20	0	0.00	4	53.80	53.30	-4	1,144	-0.35%
2018/08/13	1	65.20	1	65.50	62.50	0	1,117	0.00%
2018/08/10	1	65.10	1	65.40	65.30	0	1,100	0.00%
2018/08/09	1	65.20	2	65.20	64.80	-1	1,097	-0.09%
2018/07/31	0	0.00	4	62.30	62.90	-4	1,050	-0.38%
2018/07/25	4	61.30	0	0.00	62.80	4	1,052	0.38%
2018/07/24	0	0.00	1	60.90	61.60	-1	1,044	-0.10%
2018/07/23	2	60.55	1	60.90	60.30	1	1,045	0.10%
2018/07/20	0	0.00	1	61.70	62.00	-1	1,045	-0.10%
2018/07/18	1	63.60	1	65.10	62.10	0	1,025	0.00%
2018/07/17	9	64.88	1	65.30	64.50	8	999	0.80%
2018/07/13	0	0.00	4	67.23	67.40	-4	965	-0.41%
2018/07/12	0	0.00	1	65.50	66.60	-1	956	-0.10%
2018/07/10	1	65.90	1	66.60	65.90	0	941	0.00%
2018/07/05	1	69.70	0	0.00	68.00	1	880	0.11%
2018/07/02	1	79.40	1	79.30	79.40	0	845	0.00%
2018/06/29	1	78.20	0	0.00	78.20	1	884	0.11%
2018/06/28	0	0.00	1	79.30	79.00	-1	892	-0.11%
2018/06/26	1	77.00	1	77.60	79.30	0	879	0.00%
2018/06/25	1	83.10	1	84.30	82.70	0	859	0.00%
2018/06/22	5	84.00	0	0.00	83.00	5	859	0.58%
2018/06/20	4	89.58	4	90.68	90.00	0	835	0.00%
2018/06/19	6	90.33	4	91.08	90.00	2	812	0.25%
2018/06/15	2	90.35	15	90.94	89.70	-13	793	-1.64%
2018/06/14	5	88.50	0	0.00	86.90	5	730	0.68%
2018/06/13	10	87.27	9	84.38	88.00	1	674	0.15%
2018/06/12	3	78.43	2	78.95	81.20	1	593	0.17%
2018/06/11	2	75.70	3	75.93	76.50	-1	542	-0.18%
2018/06/04	1	73.20	1	73.90	72.90	0	497	0.00%
2018/06/01	2	71.95	2	72.20	72.00	0	497	0.00%
2018/05/29	1	75.00	1	75.90	73.90	0	505	0.00%
2018/04/24	0	0.00	2	69.00	69.40	-2	712	-0.28%
2018/04/03	2	80.25	1	80.70	78.50	1	894	0.11%
2018/04/02	1	79.80	0	0.00	80.60	1	891	0.11%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/13	0	82.00	0	0.00	82.00	0	872	0.00%
2018/03/09	3	82.10	0	0.00	81.60	3	896	0.33%
2018/02/26	0	0.00	3	84.10	83.80	-3	955	-0.31%
2018/02/23	3	83.30	0	0.00	82.40	3	993	0.30%
2018/02/21	2	84.20	2	84.80	83.30	0	1,032	0.00%
2018/02/12	3	81.20	3	82.13	81.00	0	1,040	0.00%
2018/02/09	0	0.00	6	78.60	81.90	-6	1,092	-0.55%
2018/02/06	6	82.35	0	0.00	78.50	6	1,189	0.50%
2018/02/05	0	0.00	7	83.44	86.20	-7	1,197	-0.58%
2018/02/02	3	86.70	3	87.30	87.00	0	1,186	0.00%
2018/01/29	57	87.64	0	0.00	88.20	57	1,294	4.40%
2018/01/25	3	88.10	3	88.70	86.80	0	1,402	0.00%
2018/01/22	3	89.80	65	91.00	89.50	-62	1,560	-3.97%
2018/01/19	87	89.68	69	90.26	90.50	18	1,564	1.15%
2018/01/18	31	89.20	82	90.40	89.20	-51	1,592	-3.20%
2018/01/17	28	88.21	17	88.64	88.30	11	1,578	0.70%
2018/01/15	18	87.79	10	90.00	88.00	8	1,561	0.51%
2018/01/12	40	87.89	20	88.08	89.10	20	1,566	1.28%
2018/01/11	0	0.00	50	81.59	82.80	-50	1,543	-3.24%