立積 (4968)-華南永昌-竹北券商分點個股進出

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
183.0
漲跌
▼0.5
漲幅
-0.27%
成交量
2,404張
產業
上市半導體類股
753人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	181.00	183.50	-1	5,275	-0.02%
2024/04/29	1	181.00	0	0.00	180.00	1	5,265	0.02%
2024/04/26	1	172.50	1	176.50	172.50	0	5,262	0.00%
2024/04/25	1	166.50	2	167.00	165.00	-1	5,235	-0.02%
2024/04/24	2.2	169.00	2	168.50	168.50	0.2	5,244	0.00%
2024/04/16	0	0.00	5	175.20	173.50	-5	5,240	-0.10%
2024/04/15	0	0.00	0	186.50	182.00	0	5,234	0.00%
2024/04/11	2	194.00	0	0.00	190.50	2	5,311	0.04%
2024/04/10	2	192.25	2	194.25	192.00	0	5,358	0.00%
2024/04/09	2	183.75	2	185.96	185.00	0	5,387	0.00%
2024/04/08	5	191.20	2	186.75	186.50	3	5,378	0.06%
2024/04/03	2	203.50	0	0.00	205.00	2	5,298	0.04%
2024/04/02	0	0.00	0	207.50	206.50	0	5,326	0.00%
2024/04/01	2	213.75	2	214.50	211.00	0	5,467	0.00%
2024/03/29	0	0.00	0	206.93	205.50	0	5,474	0.00%
2024/03/28	1	212.50	4	204.63	204.50	-3	5,518	-0.05%
2024/03/27	1	219.49	5	218.70	214.00	-4	5,602	-0.07%
2024/03/26	2	217.00	0	0.00	216.00	2	5,849	0.03%
2024/03/25	0	223.60	0	0.00	222.00	0	6,005	0.00%
2024/03/21	0	0.00	0	214.00	219.00	0	6,006	0.00%
2024/03/20	1	219.50	10.1	214.57	215.50	-9.1	6,018	-0.15%
2024/03/19	1	225.00	0	0.00	223.00	1	5,994	0.02%
2024/03/18	10	228.00	0	0.00	230.00	10	5,978	0.17%
2024/03/14	1	229.50	0	0.00	222.50	1	6,039	0.02%
2024/03/13	3	235.83	1	228.00	229.00	2	6,024	0.03%
2024/03/12	4	232.63	3	232.67	235.50	1	5,997	0.02%
2024/03/11	1	223.95	1	221.50	223.00	0	5,931	0.00%
2024/03/08	1	223.00	2	222.26	224.50	-1	5,921	-0.02%
2024/03/07	1	238.00	9	237.50	235.00	-8	5,807	-0.14%
2024/03/06	0	0.00	5	235.80	234.00	-5	5,830	-0.09%
2024/03/05	3	221.83	5	225.40	227.00	-2	5,712	-0.04%
2024/03/04	39.1	231.15	8	225.25	223.50	31.1	5,662	0.55%
2024/03/01	3	232.33	4	238.75	248.00	-1	5,407	-0.02%
2024/02/29	2	223.00	5	225.60	225.50	-3	5,275	-0.06%
2024/02/27	6	223.50	0	0.00	221.00	6	5,326	0.11%
2024/02/26	1	220.50	0	0.00	222.00	1	5,391	0.02%
2024/02/23	2	227.00	0	0.00	223.50	2	5,379	0.04%
2024/02/22	3	230.67	13	231.92	226.00	-10	5,334	-0.19%
2024/02/21	9	228.72	9	230.17	230.00	0	5,268	0.00%
2024/02/20	1	214.00	0	0.00	222.00	1	5,102	0.02%
2024/02/19	10	223.00	6	221.08	222.00	4	4,983	0.08%
2024/02/16	9	211.72	10.1	216.66	218.00	-1.1	4,747	-0.02%
2024/02/15	0	0.00	1	198.50	198.50	-1	4,587	-0.02%
2024/02/05	2	182.50	0	0.00	180.50	2	4,454	0.04%
2024/02/02	0	0.00	3	185.33	188.00	-3	4,347	-0.07%
2024/02/01	3	175.67	2	177.00	176.00	1	4,161	0.02%
2024/01/31	0	0.00	1	178.00	179.00	-1	4,108	-0.02%
2024/01/30	1	170.50	1	172.50	171.00	0	4,033	0.00%
2024/01/29	8	182.13	3	175.67	175.50	5	3,982	0.13%
2024/01/26	9	177.78	11	176.14	176.00	-2	3,783	-0.05%
2024/01/25	0	0.00	2	170.24	168.50	-2	3,656	-0.06%
2024/01/24	3	171.67	3	172.83	171.50	0	3,664	0.00%
2024/01/23	1	175.50	2	172.50	173.00	-1	3,649	-0.03%
2024/01/22	2	172.00	3	170.00	172.00	-1	3,623	-0.03%
2024/01/19	1	159.00	4	159.38	161.00	-3	3,609	-0.08%
2024/01/17	2	161.50	104	163.63	163.50	-102	3,621	-2.82%	大賣/鉅額交易
2024/01/15	2	169.75	1	169.50	169.00	1	3,611	0.03%
2024/01/11	2	166.25	55	167.64	168.00	-53	3,607	-1.47%
2024/01/10	0	0.00	10	165.50	165.50	-10	3,605	-0.28%
2024/01/09	36	167.81	3	168.33	165.50	33	3,618	0.91%
2024/01/08	112	171.32	2	173.00	168.50	110	3,635	3.03%	大買/鉅額交易
2024/01/05	26	166.44	2	165.25	166.00	24	3,610	0.66%
2024/01/04	5	167.10	1	165.00	164.00	4	3,627	0.11%
2024/01/03	5	173.50	4	171.13	171.00	1	3,602	0.03%
2024/01/02	4	184.00	125	183.46	182.00	-121	3,536	-3.42%	大賣/鉅額交易
2023/12/29	5	185.80	4	186.25	184.00	1.1	3,510	0.03%
2023/12/28	0	0.00	1	190.50	186.00	-1	3,481	-0.03%
2023/12/27	85	189.03	1	189.00	190.00	84	3,454	2.43%
2023/12/25	1	187.50	0	0.00	189.00	1	3,261	0.03%
2023/12/22	56.1	189.90	18	189.50	189.00	38.1	3,204	1.19%
2023/12/21	10	183.91	261	181.28	187.00	-251	3,084	-8.14%	大賣/鉅額交易
2023/12/20	1	178.00	51	179.42	180.00	-50	2,826	-1.77%
2023/12/18	15	171.33	0	0.00	168.50	15	2,651	0.57%
2023/12/15	2	173.50	78	172.57	172.00	-76	2,633	-2.89%
2023/12/13	0	0.00	22	169.02	168.50	-22	2,560	-0.86%
2023/12/12	9	168.22	10	171.50	168.00	-1	2,549	-0.04%
2023/12/11	3	173.00	3	168.00	168.50	0	2,474	0.00%
2023/12/08	34	167.75	4	170.13	169.00	30	2,438	1.23%
2023/12/07	26	167.12	1	167.50	166.00	25	2,409	1.04%
2023/12/06	118	170.07	41.2	169.39	169.50	76.8	2,376	3.23%	大買/
2023/12/05	135	171.39	0	0.00	169.50	135	2,351	5.74%	大買/鉅額交易
2023/12/04	53	172.43	180	172.82	172.00	-127	2,310	-5.50%	大賣/鉅額交易
2023/12/01	21.2	169.34	36	168.07	167.50	-14.8	2,252	-0.66%
2023/11/30	149	163.12	2	163.75	162.50	147	2,142	6.86%	大買/鉅額交易
2023/11/29	38	164.42	32	166.20	167.00	6	2,094	0.29%
2023/11/28	78	160.58	30	162.37	165.00	48	2,040	2.35%
2023/11/27	31	157.60	28	157.75	157.50	3	1,943	0.15%
2023/11/24	1	156.50	13	158.69	159.50	-12	1,876	-0.64%
2023/11/22	1	147.00	118	146.31	148.00	-117	1,626	-7.19%	大賣/鉅額交易
2023/11/21	27	147.35	0	0.00	145.00	27	1,605	1.68%
2023/11/20	100	142.72	1	143.50	142.50	99	1,567	6.32%
2023/11/17	0	0.00	1	136.00	137.50	-1	1,504	-0.07%
2023/11/16	0	0.00	32	134.98	134.50	-32	1,492	-2.14%
2023/11/15	3	137.17	305.4	136.13	136.00	-302.4	1,496	-20.21%	大賣/鉅額交易
2023/11/14	3.4	134.00	110	134.10	135.00	-106.6	1,485	-7.18%	大賣/鉅額交易
2023/11/10	1	132.00	14	132.00	132.00	-13	1,467	-0.89%
2023/11/09	37	134.97	0	0.00	133.00	37	1,475	2.51%
2023/11/08	128	133.60	15	133.53	135.00	113	1,480	7.63%	大買/鉅額交易
2023/11/07	199	132.00	0	0.00	132.00	199	1,480	13.44%	大買/鉅額交易
2023/11/06	87	126.61	10	128.00	128.00	77	1,461	5.27%
2023/11/03	1	122.50	0	0.00	122.00	1	1,439	0.07%
2023/10/31	2	117.25	0	0.00	115.00	2	1,474	0.14%
2023/10/26	1	122.50	1	121.50	121.00	0	1,480	0.00%
2023/10/24	5	124.60	1	125.50	125.50	4	1,544	0.26%
2023/10/23	1	128.50	0	0.00	126.00	1	1,580	0.06%
2023/10/19	1	129.50	0	0.00	129.50	1	1,631	0.06%
2023/10/18	0	0.00	0.1	132.00	131.00	-0.1	1,654	-0.01%
2023/10/17	3	133.67	0.1	132.50	132.00	2.9	1,671	0.17%
2023/10/16	1	133.00	0	0.00	134.00	1	1,706	0.06%
2023/10/12	0	0.00	1	139.50	142.00	-1	1,719	-0.06%
2023/10/11	5	136.00	0	137.50	135.00	5	1,726	0.29%
2023/10/06	1	143.00	1	144.00	145.50	0	1,766	0.00%
2023/10/05	1	147.00	0	0.00	147.00	1	1,867	0.05%
2023/10/04	0	0.00	0.1	149.00	143.00	-0.1	2,068	0.00%
2023/10/03	1	148.50	1.2	150.02	146.50	-0.2	2,201	-0.01%
2023/10/02	0.2	144.00	0	0.00	145.00	0.2	2,330	0.01%
2023/09/26	4	143.00	0	0.00	143.00	4	2,668	0.15%
2023/09/22	1.1	145.95	0	0.00	145.50	1.1	2,784	0.04%
2023/09/21	2	145.50	0	0.00	143.50	2	2,858	0.07%
2023/09/20	4	146.00	0	0.00	147.00	4	2,878	0.14%
2023/09/19	15	150.40	0	0.00	150.00	15	2,925	0.51%
2023/09/14	0	0.00	20	157.50	159.00	-20	3,038	-0.66%
2023/09/12	20	153.00	0	0.00	153.50	20	3,163	0.63%
2023/09/11	0	0.00	1	162.00	156.00	-1	3,258	-0.03%
2023/09/08	1	160.50	1	162.50	162.00	0	3,342	0.00%
2023/09/07	0	160.17	2	161.75	160.00	-2	3,545	-0.06%
2023/09/06	23	154.91	21	159.90	160.50	2	3,892	0.05%
2023/09/05	3	160.17	2	161.50	161.50	1	4,053	0.02%
2023/09/04	1	155.50	1	157.00	157.00	0	4,157	0.00%
2023/09/01	1	154.50	1	156.50	155.50	0	4,221	0.00%
2023/08/31	1	153.50	8	154.00	155.50	-7	4,289	-0.16%
2023/08/30	2	152.00	0.3	151.50	151.00	1.7	4,327	0.04%
2023/08/29	0.3	149.00	21	148.07	150.00	-20.7	4,484	-0.46%
2023/08/28	20	146.00	0	0.00	146.50	20	4,559	0.44%
2023/08/24	7	143.50	0	0.00	144.50	7	4,842	0.14%
2023/08/22	1	147.00	0	0.00	147.00	1	5,011	0.02%
2023/08/21	0	0.00	6	147.50	147.50	-6	5,048	-0.12%
2023/08/18	0	148.50	0	0.00	147.50	0	5,123	0.00%
2023/08/17	1	151.50	0	0.00	151.00	1	5,153	0.02%
2023/08/14	1	148.00	2	147.00	147.50	-1	5,382	-0.02%
2023/08/11	1	152.00	1	152.50	152.00	0	5,447	0.00%
2023/08/04	2	156.00	1	155.50	163.00	1	5,905	0.02%
2023/08/02	1	159.50	17	160.82	157.50	-16	6,067	-0.26%
2023/08/01	3	162.83	3	161.50	158.50	0	6,146	0.00%
2023/07/31	8	161.81	7	165.43	161.00	1	6,335	0.02%
2023/07/28	5	162.50	4	165.13	166.50	1	6,543	0.02%
2023/07/27	1	161.00	3	163.33	164.00	-2	6,932	-0.03%
2023/07/26	10	158.15	6.2	160.56	157.00	3.8	7,101	0.05%
2023/07/25	2	162.50	3	164.00	165.00	-1	7,402	-0.01%
2023/07/24	7.1	162.86	0	0.00	163.00	7.1	7,605	0.09%
2023/07/21	228.4	165.57	0	0.00	167.50	228.4	7,798	2.93%	大買/鉅額交易
2023/07/20	1	169.00	0	0.00	169.50	1	8,084	0.01%
2023/07/19	5.1	169.63	0	0.00	171.50	5.1	8,296	0.06%
2023/07/18	4	173.25	16	174.97	172.00	-12	8,703	-0.14%
2023/07/17	11	177.68	1	179.00	176.50	10	8,842	0.11%
2023/07/14	2	177.50	3	177.17	177.00	-1	8,947	-0.01%
2023/07/13	9	180.83	5	179.80	178.50	4	9,155	0.04%
2023/07/12	4	182.75	5.1	187.31	182.50	-1.1	9,582	-0.01%
2023/07/11	4	192.63	11.1	191.65	192.00	-7.1	9,750	-0.07%
2023/07/10	6	186.33	6	186.83	186.00	0	9,716	0.00%
2023/07/07	11	179.09	8	179.06	181.00	3	9,930	0.03%
2023/07/06	4	184.75	13	184.62	186.00	-9	10,098	-0.09%
2023/07/05	7	182.79	4	183.50	182.00	3	10,435	0.03%
2023/07/04	4	178.13	3	176.67	178.00	1	10,587	0.01%
2023/07/03	0	0.00	22	179.68	175.00	-22	10,700	-0.21%
2023/06/30	1	174.00	94	174.43	177.00	-93	10,678	-0.87%
2023/06/29	4	171.63	41	174.68	172.00	-37	10,648	-0.35%
2023/06/28	2	173.50	13	172.58	170.50	-11	10,581	-0.10%
2023/06/27	3	172.17	10	172.00	171.50	-7	10,597	-0.07%
2023/06/26	3	173.00	5	172.00	174.50	-2	10,547	-0.02%
2023/06/21	5	176.40	58	174.03	175.00	-53	10,541	-0.50%
2023/06/20	7	177.50	1	177.50	176.00	6	10,498	0.06%
2023/06/19	5	179.50	20	177.50	181.00	-15	10,452	-0.14%
2023/06/16	0	0.00	0	186.00	184.00	0	10,375	0.00%
2023/06/15	12	185.00	12	186.67	184.50	0	10,331	0.00%
2023/06/14	7	183.00	11	183.91	186.50	-4	10,236	-0.04%
2023/06/13	7	184.07	1	192.50	183.00	6	10,153	0.06%
2023/06/12	28	196.11	7	192.50	191.00	21	9,945	0.21%
2023/06/09	1	179.00	4	179.87	180.50	-3	9,598	-0.03%
2023/06/08	1	173.00	1	169.56	175.50	0	9,416	0.00%
2023/06/07	3.1	166.07	3	166.17	171.00	0.1	9,315	0.00%
2023/06/06	6	164.58	19	167.95	164.50	-13	9,266	-0.14%
2023/06/05	6	171.17	10	172.75	170.50	-4	9,210	-0.04%
2023/06/02	63	177.98	69	174.64	174.00	-6	9,240	-0.06%
2023/06/01	10	174.00	1	176.00	178.00	9	9,102	0.10%
2023/05/31	18	173.83	19	174.97	174.00	-1	9,047	-0.01%
2023/05/30	1	174.50	1	175.00	174.50	0	8,946	0.00%
2023/05/29	0	0.00	1	170.50	170.00	-1	8,829	-0.01%
2023/05/26	8	162.13	43	169.43	161.00	-35	8,912	-0.39%
2023/05/25	0	0.00	79.1	168.06	167.00	-79.1	8,939	-0.88%
2023/05/19	26	169.56	25	168.98	169.00	1	9,282	0.01%
2023/05/18	10	173.25	26	172.40	172.00	-16	9,219	-0.17%
2023/05/17	1	167.00	0	0.00	166.50	1	9,089	0.01%
2023/05/16	3	161.67	0	0.00	160.50	3	9,026	0.03%
2023/05/15	9.3	162.87	9	166.28	163.00	0.3	8,991	0.00%
2023/05/12	5	170.40	5	167.00	172.00	0	8,994	0.00%
2023/05/11	46	169.08	31	170.24	168.50	15	9,073	0.17%
2023/05/10	17	174.65	22	172.09	174.50	-5	8,986	-0.06%
2023/05/09	23	174.26	39	171.90	175.00	-16	8,819	-0.18%
2023/05/08	3	174.17	3	172.00	173.50	0	8,661	0.00%
2023/05/05	4	171.63	4	172.13	171.00	0	8,602	0.00%
2023/05/04	27.1	170.20	14	170.21	169.00	13.1	8,483	0.15%
2023/05/03	34	182.03	223	185.73	177.00	-189	8,314	-2.27%	大賣/鉅額交易
2023/05/02	34.5	180.40	6	184.75	187.50	28.5	7,956	0.36%
2023/04/28	290	166.49	18	169.25	170.50	272	7,796	3.49%	大買/鉅額交易
2023/04/27	22	159.64	656	160.36	158.00	-634	7,464	-8.49%	大賣/鉅額交易
2023/04/26	12	165.88	26	164.08	167.00	-14	7,261	-0.19%
2023/04/25	77	171.17	69.3	171.48	169.00	7.7	7,084	0.11%
2023/04/24	120	178.68	22	179.48	179.00	98	6,806	1.44%	大買/
2023/04/21	410	177.08	19	178.55	177.50	391	6,606	5.92%	大買/鉅額交易
2023/04/20	24.3	174.87	473.6	173.78	172.50	-449.3	6,320	-7.11%	大賣/鉅額交易
2023/04/19	11	179.64	5.2	177.23	182.50	5.8	6,241	0.09%
2023/04/18	46	181.95	33	180.56	179.00	13	6,223	0.21%
2023/04/17	22	175.61	41.3	185.44	179.50	-19.3	6,223	-0.31%
2023/04/14	25	164.24	26	166.71	171.00	-1	5,844	-0.02%
2023/04/13	19	164.32	40	163.04	163.00	-21	5,569	-0.38%
2023/04/12	27	167.50	7	166.71	165.00	20	5,449	0.37%
2023/04/11	176	153.65	50	155.88	165.00	126	5,282	2.39%	大買/鉅額交易
2023/04/10	36	151.10	44.4	150.06	150.00	-8.4	5,191	-0.16%
2023/04/07	7	142.86	20.3	145.55	147.50	-13.3	4,778	-0.28%
2023/04/06	284	130.48	2	132.50	134.50	282	4,473	6.30%	大買/鉅額交易
2023/03/31	222	125.01	0	0.00	125.50	222	4,315	5.14%	大買/鉅額交易
2023/03/30	1	124.00	0	0.00	122.00	1	4,280	0.02%
2023/03/29	2.1	120.95	0	120.00	121.00	2.1	4,263	0.05%
2023/03/28	10.1	122.06	6	121.58	122.00	4	4,247	0.10%
2023/03/27	2	127.50	1	127.50	127.00	1	4,215	0.02%
2023/03/24	2	130.50	2	129.50	129.00	0	4,236	0.00%
2023/03/23	1	128.50	0	0.00	128.00	1	4,220	0.02%
2023/03/22	0	129.33	0	0.00	129.00	0	4,233	0.00%
2023/03/21	0	129.50	0	0.00	128.00	0	4,245	0.00%
2023/03/20	1	129.50	1.5	129.50	129.50	-0.5	4,251	-0.01%
2023/03/17	0.5	128.00	0	0.00	129.50	0.5	4,261	0.01%
2023/03/16	0	126.00	0	0.00	125.00	0	4,274	0.00%
2023/03/15	1	126.51	0	0.00	126.50	1	4,298	0.02%
2023/03/14	1	127.00	0	0.00	126.50	1	4,323	0.02%
2023/03/13	5	127.30	1	127.50	129.00	4	4,349	0.09%
2023/03/10	1	129.00	0	0.00	129.00	1	4,432	0.02%
2023/03/09	1	133.50	3	133.50	133.00	-2	4,469	-0.04%
2023/03/08	1	134.50	2	134.75	135.50	-1	4,519	-0.02%
2023/03/07	1	134.51	1	137.00	134.50	0	4,634	0.00%
2023/03/06	1	132.50	0	0.00	132.50	1	4,662	0.02%
2023/03/03	37	130.61	2	131.00	131.00	35	4,830	0.72%
2023/03/02	15	131.50	0	0.00	131.50	15	5,015	0.30%
2023/03/01	0	0.00	1	130.50	130.50	-1	5,130	-0.02%
2023/02/24	107.1	132.03	10	132.80	132.50	97.1	5,129	1.89%	大買/
2023/02/23	3	141.17	1	145.00	141.00	2	5,029	0.04%
2023/02/22	21	135.52	17	136.59	135.50	4	4,944	0.08%
2023/02/21	6	143.25	18	142.86	141.50	-12	4,913	-0.24%
2023/02/20	6	135.92	9	139.00	140.50	-3	4,701	-0.06%
2023/02/17	1	128.00	1	127.50	128.00	0	4,736	0.00%
2023/02/15	2	128.00	6	125.42	126.50	-4	4,976	-0.08%
2023/02/13	0.2	130.50	2	126.50	126.00	-1.9	5,051	-0.04%
2023/02/10	14.3	131.38	15	134.63	131.50	-0.8	5,104	-0.01%
2023/02/09	18	138.08	13	136.92	138.00	5	5,072	0.10%
2023/02/08	2	135.00	1	135.00	135.00	1	5,066	0.02%
2023/02/07	1	130.50	0.9	130.50	130.50	0.1	5,063	0.00%
2023/02/06	8.9	130.05	1	132.00	131.50	7.9	5,105	0.15%
2023/02/03	4	132.25	7	131.86	130.50	-3	5,172	-0.06%
2023/02/02	16	135.66	16	135.22	135.50	0	5,197	0.00%
2023/02/01	4	132.63	3.4	133.22	136.00	0.6	5,211	0.01%
2023/01/31	1	131.50	1	133.00	130.50	0	5,186	0.00%
2023/01/30	1	129.00	6	130.33	129.50	-5	5,131	-0.10%
2023/01/17	0.4	126.50	0	0.00	124.50	0.4	5,100	0.01%
2023/01/13	15	125.83	12.1	128.46	125.00	2.9	5,083	0.06%
2023/01/12	4.2	127.81	1	129.50	127.50	3.2	5,045	0.06%
2023/01/11	1	127.50	1	129.50	129.00	0	5,006	0.00%
2023/01/10	2.4	128.48	1	130.00	128.00	1.4	4,990	0.03%
2023/01/09	26.3	126.81	22	126.05	127.00	4.3	4,837	0.09%
2023/01/06	15	125.70	12	122.67	127.50	3	4,752	0.06%
2023/01/05	16	127.00	16	127.31	126.00	0	4,648	0.00%
2023/01/04	6	120.25	8	120.38	119.50	-2	4,406	-0.05%
2023/01/03	0	0.00	8	113.25	113.50	-8	4,278	-0.19%
2022/12/30	5	112.70	8	111.44	112.50	-3	4,269	-0.07%
2022/12/29	14	116.71	9	116.28	111.50	5	4,260	0.12%
2022/12/28	36	123.18	33	122.17	123.50	3	4,152	0.07%
2022/12/27	0	0.00	1	122.00	122.00	-1	3,960	-0.03%
2022/12/26	1	111.00	1	112.00	111.00	0	3,949	0.00%
2022/12/23	1	108.00	1	113.00	113.50	0	3,979	0.00%
2022/12/20	0	0.00	1	111.50	110.00	-1	3,998	-0.03%
2022/12/14	1	120.00	1	122.00	123.00	0	3,985	0.00%
2022/12/13	1	120.00	1	119.50	118.50	0	3,964	0.00%
2022/12/12	1	120.00	1	122.00	122.00	0	3,957	0.00%
2022/12/09	2	122.50	2	121.50	122.00	0	3,963	0.00%
2022/12/08	1	121.50	1	122.50	122.00	0	3,952	0.00%
2022/12/06	4	126.63	0	0.00	126.00	4	3,931	0.10%
2022/12/02	4	134.00	1	133.50	130.50	3	3,879	0.08%
2022/12/01	4	129.63	4	130.13	130.00	0	3,783	0.00%
2022/11/30	5	128.70	5	129.50	128.50	0	3,733	0.00%
2022/11/29	2	132.00	2	131.00	132.50	0	3,683	0.00%
2022/11/28	3	132.67	2	132.25	135.50	1	3,547	0.03%
2022/11/25	8	130.56	11	128.27	129.50	-3	3,445	-0.09%
2022/11/24	2	128.00	3	129.17	127.50	-1	3,258	-0.03%
2022/11/23	1	118.00	1.9	116.86	120.00	-0.9	3,051	-0.03%
2022/11/22	0	0.00	5	113.50	114.00	-5	2,914	-0.17%
2022/11/21	0	0.00	3	112.00	111.00	-3	2,873	-0.10%
2022/11/18	1	115.00	0	0.00	111.00	1	2,817	0.04%
2022/11/17	2	114.25	18	113.47	115.00	-16	2,782	-0.58%
2022/11/16	1	112.00	1	112.50	113.50	0	2,741	0.00%
2022/11/15	56	114.60	55	116.36	114.50	1	2,691	0.04%
2022/11/14	4	114.63	6	116.00	117.50	-2	2,501	-0.08%
2022/11/11	1	110.50	1	107.50	107.00	0	2,329	0.00%
2022/11/10	1	104.50	29	105.10	105.00	-28	2,243	-1.25%
2022/11/08	3	106.00	2	103.75	103.50	1	2,208	0.05%
2022/11/07	1	105.00	1	107.50	106.00	0	2,136	0.00%
2022/11/04	10	106.40	10	103.10	105.00	0	2,084	0.00%
2022/11/03	0	0.00	1	103.00	103.50	-1	1,955	-0.05%
2022/11/02	10	102.30	10	100.50	100.00	0	1,912	0.00%
2022/11/01	0	0.00	8	101.31	101.00	-8	1,866	-0.43%
2022/10/31	1	90.10	26	91.03	95.40	-25	1,793	-1.39%
2022/10/28	1	89.80	1	90.60	89.80	0	1,731	0.00%
2022/10/27	1	94.60	1	95.30	97.10	0	1,639	0.00%
2022/10/26	0	0.00	27	89.71	89.20	-27	1,601	-1.69%
2022/10/25	0	0.00	10	93.30	89.10	-10	1,587	-0.63%
2022/10/24	0	0.00	10	95.40	93.70	-10	1,591	-0.63%
2022/10/17	0	0.00	23	92.57	98.20	-23	1,661	-1.38%
2022/10/05	5	106.60	6	105.67	103.50	-1	1,748	-0.06%
2022/10/04	3	103.50	2	102.00	103.00	1	1,729	0.06%
2022/09/29	0	0.00	0.3	93.90	93.90	-0.3	1,738	-0.02%
2022/09/28	2	99.00	1	99.60	96.80	1	1,775	0.06%
2022/09/27	0.3	102.00	0	0.00	102.50	0.3	1,793	0.02%
2022/09/26	0	0.00	2	105.00	100.50	-2	1,818	-0.11%
2022/09/22	0	0.00	0.4	113.00	112.50	-0.4	1,853	-0.02%
2022/09/21	1.4	111.27	5	110.80	113.00	-3.6	1,862	-0.19%
2022/09/19	2	112.75	1	113.50	112.00	1	1,866	0.05%
2022/09/16	1	117.00	3	114.67	115.00	-2	1,859	-0.11%
2022/09/15	1.2	118.00	1	120.00	118.50	0.2	1,867	0.01%
2022/09/14	4.8	118.19	0	0.00	119.50	4.8	1,876	0.26%
2022/09/13	5	125.70	2	124.00	124.00	3	1,868	0.16%
2022/09/08	1	127.01	0	0.00	127.00	1	1,903	0.05%
2022/09/06	5	128.00	0	0.00	129.50	5	1,931	0.26%
2022/09/05	12	128.38	0	0.00	128.50	12	1,953	0.61%
2022/08/31	0	137.50	0	0.00	140.50	0	1,988	0.00%
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%
2022/08/26	1	146.50	1	143.05	142.50	0	2,078	0.00%
2022/08/25	1	145.50	1.1	146.44	146.00	-0.1	2,107	-0.01%
2022/08/22	0	0.00	0.1	143.50	142.50	-0.1	2,276	0.00%
2022/08/19	2	146.75	1	145.50	146.00	1	2,272	0.04%
2022/08/18	0.1	145.50	0	0.00	146.50	0.1	2,277	0.00%
2022/08/16	6	150.33	6	146.92	146.00	0	2,269	0.00%
2022/08/15	0	0.00	2.7	149.19	149.50	-2.7	2,261	-0.12%
2022/08/12	1	136.50	1	142.00	141.50	0	2,226	0.00%
2022/08/11	0.7	134.50	0	0.00	135.50	0.7	2,227	0.03%
2022/08/10	1	132.50	2	132.50	132.50	-1	2,239	-0.04%
2022/08/09	0.4	137.50	0	0.00	138.50	0.4	2,241	0.02%
2022/08/08	1	141.00	0.1	142.00	142.00	0.9	2,273	0.04%
2022/08/05	1.5	135.65	1	138.00	138.00	0.5	2,282	0.02%
2022/08/04	0.2	132.50	0	0.00	133.50	0.2	2,318	0.01%
2022/08/03	0	0.00	1	134.50	134.50	-1	2,366	-0.04%
2022/08/02	0.5	133.50	0	0.00	134.50	0.5	2,414	0.02%
2022/07/29	4.5	142.20	4	143.00	141.50	0.5	2,486	0.02%
2022/07/28	1	139.50	1.8	138.11	138.00	-0.8	2,573	-0.03%
2022/07/27	0.8	138.00	0	0.00	139.00	0.8	2,654	0.03%
2022/07/25	1	146.00	0	0.00	141.00	1	2,804	0.04%
2022/07/22	3	151.00	1	153.50	153.00	2	2,855	0.07%
2022/07/21	0	0.00	3	144.50	145.00	-3	2,868	-0.10%
2022/07/20	3	141.00	0	0.00	139.00	3	2,903	0.10%
2022/07/18	2	137.00	2	137.00	138.00	0	3,037	0.00%
2022/07/13	116	124.77	0.2	128.00	123.00	115.8	3,218	3.60%	大買/鉅額交易
2022/07/12	3	125.33	128	126.56	125.50	-125	3,213	-3.89%	大賣/鉅額交易
2022/07/11	1	131.50	28	131.63	133.00	-27	3,215	-0.84%
2022/07/07	26	125.06	18	127.61	130.00	8	3,380	0.24%
2022/07/06	51	126.46	30	129.40	125.00	21	3,477	0.60%
2022/07/05	37	133.00	36	135.43	134.00	1	3,527	0.03%
2022/07/04	1	131.50	1	132.00	130.50	0	3,546	0.00%
2022/07/01	2	142.50	0	0.00	142.50	2	3,539	0.06%
2022/06/30	1	164.00	0	0.00	158.00	1	3,560	0.03%
2022/06/28	2	179.00	1	180.00	180.50	1	3,619	0.03%
2022/06/23	8	172.88	1	172.00	173.00	7	3,616	0.19%
2022/06/20	1	182.00	1	181.50	179.00	0	3,580	0.00%
2022/06/17	2	189.00	0	0.00	191.00	2	3,556	0.06%
2022/06/16	0	0.00	2	199.50	198.50	-2	3,518	-0.06%
2022/06/15	2	200.50	0	0.00	200.50	2	3,508	0.06%
2022/06/14	1	206.50	0	0.00	206.50	1	3,502	0.03%
2022/06/13	36	210.85	20	212.50	205.50	16	3,474	0.46%
2022/06/09	0	0.00	1	216.50	217.50	-1	3,443	-0.03%
2022/06/08	13	221.27	13	222.77	218.50	0	3,448	0.00%
2022/06/07	21	222.29	20	221.38	221.00	1	3,425	0.03%
2022/06/06	0	0.00	27	216.35	222.50	-27	3,405	-0.79%
2022/06/02	0	0.00	1	216.50	217.00	-1	3,412	-0.03%
2022/06/01	20	227.50	1	217.50	222.50	19	3,396	0.56%
2022/05/31	1	222.00	6	218.25	217.50	-5	3,324	-0.15%
2022/05/30	0	0.00	4	204.00	212.00	-4	3,245	-0.12%
2022/05/27	12	201.17	12	200.75	201.00	0	3,222	0.00%
2022/05/26	1	206.00	7	206.29	197.00	-6	3,223	-0.19%
2022/05/25	10	203.50	10	206.50	204.50	0	3,244	0.00%
2022/05/24	40	204.25	40	207.38	203.50	0	3,278	0.00%
2022/05/20	3	208.00	0	0.00	206.50	3	3,256	0.09%
2022/05/17	0	0.00	3	212.00	212.00	-3	3,231	-0.09%
2022/05/13	0	0.00	36	216.31	215.00	-36	3,171	-1.14%
2022/05/12	36	215.50	10	215.90	210.50	26	3,154	0.82%
2022/05/11	2	213.75	11	211.73	213.00	-9	3,102	-0.29%
2022/05/10	23	213.26	5	203.00	218.00	18	3,046	0.59%
2022/05/09	91	208.80	9	208.00	208.00	82	2,991	2.74%
2022/05/06	2	216.50	116	214.65	214.50	-114	2,954	-3.86%	大賣/鉅額交易
2022/05/05	55	227.74	26	223.60	225.00	29	2,910	1.00%
2022/05/04	6	213.75	6	214.67	220.00	0	2,791	0.00%
2022/05/03	10	205.85	8	207.00	210.00	2	2,690	0.07%
2022/04/29	3	202.83	6	206.08	202.50	-3	2,624	-0.11%
2022/04/28	4	194.50	6	199.42	201.00	-2	2,508	-0.08%
2022/04/27	1	185.50	3	182.00	186.50	-2	2,447	-0.08%
2022/04/26	1	195.50	1	199.00	195.00	0	2,388	0.00%
2022/04/25	1	200.00	2	199.75	199.00	-1	2,345	-0.04%
2022/04/22	6	216.25	6	219.33	215.50	0	2,295	0.00%
2022/04/21	3	216.67	3	220.67	216.00	0	2,178	0.00%
2022/04/20	0	0.00	1	208.00	205.00	-1	2,026	-0.05%
2022/04/19	0	0.00	1	200.50	203.50	-1	1,946	-0.05%
2022/04/15	1	193.00	1	201.00	194.00	0	1,831	0.00%
2022/04/13	0	0.00	1	202.50	202.00	-1	1,670	-0.06%
2022/04/12	0	0.00	1	207.00	201.00	-1	1,570	-0.06%
2022/04/08	0	0.00	1	192.00	192.50	-1	1,328	-0.08%
2022/04/07	1	173.50	1	181.00	175.00	0	1,274	0.00%
2022/04/06	2	180.50	1	178.50	178.50	1	1,241	0.08%
2022/03/31	4	188.63	2	190.00	190.00	2	1,118	0.18%
2022/03/30	0	0.00	7	182.00	181.50	-7	1,095	-0.64%
2022/03/29	1	176.50	1	178.00	176.50	0	1,102	0.00%
2022/03/28	3	171.83	1	173.50	174.50	2	1,116	0.18%
2022/03/25	1	184.00	0	0.00	179.00	1	1,125	0.09%
2022/03/24	1	181.00	1	182.00	182.00	0	1,189	0.00%
2022/03/23	1	186.00	1	187.00	186.50	0	1,192	0.00%
2022/03/22	0	185.30	0	0.00	184.50	0	1,226	0.00%
2022/03/21	1.1	184.53	2	186.50	184.50	-0.9	1,242	-0.08%
2022/03/18	1	177.00	1	183.50	184.50	0	1,272	0.00%
2022/03/17	0	182.00	0	0.00	180.00	0	1,275	0.00%
2022/03/15	4	175.00	1.3	174.00	174.00	2.7	1,284	0.21%
2022/03/10	1.3	187.50	6	194.42	195.50	-4.7	1,319	-0.36%
2022/03/07	3	198.67	0	0.00	193.00	3	1,294	0.23%
2022/03/02	1	215.00	0	0.00	216.50	1	1,342	0.07%
2022/03/01	0	0.00	2	219.50	220.00	-2	1,365	-0.15%
2022/02/24	0	0.00	1	218.00	211.00	-1	1,364	-0.07%
2022/02/23	0	0.00	1	220.00	218.00	-1	1,346	-0.07%
2022/02/21	2	212.00	0	0.00	213.50	2	1,421	0.14%
2022/02/18	6	214.42	2	213.00	216.00	4	1,552	0.26%
2022/02/14	7	224.36	0	0.00	221.50	7	1,696	0.41%
2022/02/09	0	0.00	2	239.00	239.00	-2	1,689	-0.12%
2022/02/08	2	229.50	0	0.00	230.50	2	1,691	0.12%
2022/02/07	0	0.00	3	235.00	235.50	-3	1,701	-0.18%
2022/01/25	2	223.50	0	0.00	219.50	2	1,711	0.12%
2022/01/24	0	0.00	4	227.00	227.50	-4	1,730	-0.23%
2022/01/21	1	241.50	0	0.00	235.50	1	1,759	0.06%
2022/01/20	2	249.00	0	0.00	243.00	2	1,846	0.11%
2022/01/18	4	253.00	1	247.50	249.50	3	2,095	0.14%
2022/01/17	1	242.50	1	244.50	248.00	0	2,228	0.00%
2022/01/12	2	239.75	0	0.00	240.00	2	2,317	0.09%
2022/01/10	4	251.88	0	0.00	251.00	4	2,308	0.17%
2022/01/07	4	247.63	0	0.00	254.50	4	2,338	0.17%
2022/01/05	5	261.50	0	0.00	260.00	5	2,355	0.21%
2022/01/04	0	0.00	1	263.50	264.50	-1	2,358	-0.04%
2022/01/03	1	268.00	1	266.00	266.00	0	2,356	0.00%
2021/12/24	2.8	277.68	1	276.00	275.50	1.8	2,435	0.07%
2021/12/23	1	276.50	0	0.00	276.50	1	2,464	0.04%
2021/12/20	0	0.00	4	283.75	292.00	-4	2,434	-0.16%
2021/12/17	1	280.00	1	273.50	280.00	0	2,393	0.00%
2021/12/16	1	277.50	1	279.00	279.50	0	2,467	0.00%
2021/12/15	1	265.50	1	267.00	270.00	0	2,444	0.00%
2021/12/14	4	262.63	4	265.75	260.00	0	2,437	0.00%
2021/12/13	1	261.00	1	263.00	261.00	0	2,424	0.00%
2021/12/09	0	0.00	6	257.50	264.50	-6	2,410	-0.25%
2021/12/07	1	253.50	0	0.00	256.00	1	2,416	0.04%
2021/12/06	26	266.96	0	0.00	260.00	26	2,397	1.08%
2021/12/03	0	0.00	4	269.50	272.50	-4	2,375	-0.17%
2021/12/02	1	272.00	21	272.01	270.00	-20	2,377	-0.84%
2021/12/01	1	281.50	0	0.00	277.50	1	2,397	0.04%
2021/11/29	3	279.83	0	0.00	279.00	3	2,383	0.13%
2021/11/26	2	284.75	3	285.50	284.00	-1	2,361	-0.04%
2021/11/25	2	294.50	0	0.00	292.00	2	2,329	0.09%
2021/11/24	1	297.00	1	298.00	304.50	0	2,297	0.00%
2021/11/17	2	329.50	2	329.00	335.00	0	2,174	0.00%
2021/11/15	3	308.00	2	312.75	305.00	1	1,998	0.05%
2021/11/12	7	303.43	5	306.00	300.00	2	1,987	0.10%
2021/11/08	0	0.00	1.8	287.82	286.00	-1.8	1,981	-0.09%
2021/11/05	35	294.43	6	300.50	295.50	29	2,009	1.44%
2021/11/04	6.8	299.32	1	300.00	296.50	5.8	2,051	0.28%
2021/11/03	1	297.00	0	0.00	297.00	1	2,046	0.05%
2021/11/01	0	0.00	32	295.03	300.50	-32	2,108	-1.52%
2021/10/29	1	288.00	1.1	290.81	288.00	-0.1	2,099	0.00%
2021/10/28	3	322.33	9	318.07	320.00	-6	2,062	-0.29%
2021/10/27	19.1	326.08	13	320.62	327.50	6.1	1,993	0.31%
2021/10/26	4	300.13	10	300.05	306.50	-6	1,835	-0.33%
2021/10/25	3	269.17	5	274.30	279.00	-2	1,762	-0.11%
2021/10/22	0	0.00	2	250.50	254.00	-2	1,638	-0.12%
2021/10/21	0	0.00	1	232.50	231.00	-1	1,597	-0.06%
2021/10/20	1	228.00	0	0.00	224.50	1	1,609	0.06%
2021/10/14	0	0.00	1	230.50	231.00	-1	1,633	-0.06%
2021/10/13	0	0.00	1	215.00	216.50	-1	1,608	-0.06%
2021/10/07	1	219.00	0	0.00	217.00	1	1,645	0.06%
2021/10/04	2	216.25	0	0.00	209.50	2	1,632	0.12%
2021/10/01	2	222.50	0	0.00	220.00	2	1,636	0.12%
2021/09/30	1	234.00	1	229.00	236.50	0	1,656	0.00%
2021/09/24	2	250.00	0	0.00	249.00	2	1,659	0.12%
2021/09/23	9	266.78	0	0.00	257.00	9	1,663	0.54%
2021/09/22	3	377.00	0	0.00	391.50	3	1,606	0.19%
2021/09/16	1	397.00	1	408.50	396.50	0	1,622	0.00%
2021/09/15	46	394.18	0	0.00	394.50	46	1,614	2.85%
2021/09/14	64	395.55	0	0.00	397.00	64	1,628	3.93%
2021/09/13	50	396.24	3	397.17	393.00	47	1,632	2.88%
2021/09/10	35	390.93	3	391.50	391.50	32	1,628	1.97%
2021/09/07	37	387.35	50	383.83	388.00	-13	1,624	-0.80%
2021/09/06	4	357.00	5	373.70	371.50	-1	1,610	-0.06%
2021/09/03	0	0.00	23	370.63	375.00	-23	1,587	-1.45%
2021/09/02	6	366.33	0	0.00	365.00	6	1,594	0.38%
2021/09/01	0	385.00	2	387.00	385.50	-2	1,635	-0.12%
2021/08/31	1	380.00	6	383.00	381.00	-5	1,642	-0.30%
2021/08/30	0	0.00	14	374.32	378.00	-14	1,664	-0.84%
2021/08/27	0	0.00	20	373.60	371.50	-20	1,685	-1.19%
2021/08/26	1	381.50	48	383.11	376.50	-47	1,707	-2.75%
2021/08/25	32	380.97	1	381.00	380.00	31	1,700	1.82%
2021/08/24	25	374.22	0	0.00	374.50	25	1,697	1.47%
2021/08/23	0	0.00	4	372.25	375.50	-4	1,733	-0.23%
2021/08/20	0	0.00	8	361.50	362.50	-8	1,746	-0.46%
2021/08/19	16	356.00	7	369.29	350.00	9	1,762	0.51%
2021/08/18	53	358.40	0	0.00	371.00	53	1,797	2.95%
2021/08/17	7	357.43	0	0.00	356.00	7	1,785	0.39%
2021/08/16	10	371.20	0	0.00	371.50	10	1,801	0.56%
2021/08/12	0	0.00	2	376.50	378.50	-2	1,839	-0.11%
2021/08/11	25	372.14	42	363.04	370.00	-17	1,850	-0.92%
2021/08/10	6	366.58	5	381.70	360.00	1	1,875	0.05%
2021/08/09	9	387.72	8	393.50	385.50	1	1,892	0.05%
2021/08/06	7	395.64	7	393.29	395.00	0	1,937	0.00%
2021/08/05	9	393.33	7	396.00	394.00	2	1,949	0.10%
2021/08/04	31	408.69	47	405.16	411.00	-16	2,009	-0.80%
2021/08/03	32	400.89	28	409.71	400.50	4	2,055	0.19%
2021/08/02	32	408.94	35	408.91	408.00	-3	2,077	-0.14%
2021/07/30	18	401.22	15	412.73	400.00	3	2,115	0.14%
2021/07/29	5	407.00	8	420.13	409.00	-3	2,140	-0.14%
2021/07/28	20	415.35	0	0.00	416.00	20	2,190	0.91%
2021/07/27	7	429.79	0	0.00	425.50	7	2,275	0.31%
2021/07/26	0	0.00	9	439.39	448.00	-9	2,274	-0.40%
2021/07/23	0	0.00	1	439.00	424.00	-1	2,304	-0.04%
2021/07/22	24	424.19	32	425.80	424.00	-8	2,310	-0.35%
2021/07/21	8	422.00	18	433.75	420.00	-10	2,327	-0.43%
2021/07/20	15	432.80	10	436.00	427.50	5	2,339	0.21%
2021/07/19	13	448.38	14	448.43	448.00	-1	2,357	-0.04%
2021/07/16	1.2	449.13	24	450.40	447.00	-22.9	2,392	-0.96%
2021/07/15	3	457.67	0	0.00	454.00	3	2,390	0.13%
2021/07/14	13	464.08	2	464.50	463.50	11	2,412	0.46%
2021/07/13	2	469.50	1	481.50	468.00	1	2,450	0.04%
2021/07/12	4	472.50	0	472.00	472.00	4	2,465	0.16%
2021/07/08	33	471.53	34	468.15	471.50	-1	2,621	-0.04%
2021/07/07	16	462.22	14	474.64	462.00	2	2,650	0.08%
2021/07/06	8	477.50	0	0.00	470.00	8	2,674	0.30%
2021/07/02	2	476.50	0	0.00	486.00	2	2,780	0.07%
2021/07/01	0	0.00	2	489.00	483.00	-2	2,887	-0.07%
2021/06/30	12	483.29	25	491.66	484.50	-13	2,934	-0.44%
2021/06/29	3	499.17	10	513.45	494.50	-7	2,987	-0.23%
2021/06/25	1	526.00	0	0.00	520.00	1	3,173	0.03%
2021/06/23	0	0.00	1	518.00	523.00	-1	3,402	-0.03%
2021/06/21	0	512.00	7	512.57	512.00	-7	3,402	-0.21%
2021/06/18	0	0.00	21	523.86	511.00	-21	3,419	-0.61%
2021/06/17	1	509.00	11	521.91	522.00	-10	3,427	-0.29%
2021/06/16	3	511.00	4	511.00	508.00	-1	3,458	-0.03%
2021/06/11	1	522.00	0	0.00	522.00	1	3,728	0.03%
2021/06/09	5	554.20	3	552.67	533.00	2	3,900	0.05%
2021/06/08	1	530.00	2	530.50	530.00	-1	3,914	-0.03%
2021/06/07	11	530.45	13	518.77	530.00	-2	3,977	-0.05%
2021/06/04	30	509.13	30	510.80	511.00	0	3,998	0.00%
2021/06/03	1	515.00	2	520.00	522.00	-1	4,051	-0.02%
2021/05/31	0	0.00	38	514.95	518.00	-38	4,212	-0.90%
2021/05/28	9	508.00	32	514.63	507.00	-23	4,254	-0.54%
2021/05/27	0	0.00	47	503.77	509.00	-47	4,317	-1.09%
2021/05/26	2	509.50	2	513.50	513.00	0	4,367	0.00%
2021/05/21	1	462.00	2	472.00	462.50	-1	4,453	-0.02%
2021/05/20	0	0.00	2	466.00	460.50	-2	4,466	-0.04%
2021/05/18	1	463.50	2	466.50	464.00	-1	4,521	-0.02%
2021/05/14	5	444.50	4	443.38	438.00	1	4,633	0.02%
2021/05/13	2	427.25	3	429.50	429.50	-1	4,665	-0.02%
2021/05/12	3	410.83	4	430.13	432.50	-1	4,702	-0.02%
2021/05/11	3	426.67	0	0.00	415.50	3	4,693	0.06%
2021/05/10	1	452.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	2	468.50	4	461.88	473.00	-2	4,773	-0.04%
2021/05/06	0	0.00	1	443.00	443.00	-1	4,813	-0.02%
2021/05/05	3	445.83	3	437.67	428.00	0	4,883	0.00%
2021/05/04	155.1	441.09	6.1	443.54	441.00	149	4,974	3.00%	大買/鉅額交易
2021/05/03	5	493.60	10	494.10	490.00	-5	4,978	-0.10%
2021/04/29	3	558.67	67	555.06	544.00	-64	5,153	-1.24%
2021/04/28	1.2	550.00	0	0.00	543.00	1.2	5,333	0.02%
2021/04/27	0.2	559.11	12	552.67	557.00	-11.8	5,506	-0.21%
2021/04/26	10	547.50	11	554.64	551.00	-1	5,597	-0.02%
2021/04/23	0	0.00	10	540.00	551.00	-10	5,666	-0.18%
2021/04/22	2	554.00	0	0.00	527.00	2	5,748	0.03%
2021/04/20	1	546.00	0	0.00	550.00	1	5,881	0.02%
2021/04/19	1	544.00	6	554.67	541.00	-5	6,030	-0.08%
2021/04/16	3	560.00	1	563.00	563.00	2	6,091	0.03%
2021/04/15	0	0.00	47	546.15	572.00	-47	6,186	-0.76%
2021/04/14	3	557.09	0	0.00	543.00	3	6,225	0.05%
2021/04/13	1	595.00	1	580.00	580.00	0	6,244	0.00%
2021/04/12	2	593.51	0	596.00	586.00	2	6,314	0.03%
2021/04/09	2	621.51	0	0.00	618.00	2	6,388	0.03%
2021/04/08	1	650.00	0	0.00	649.00	1	6,441	0.02%
2021/04/07	2	675.00	4	664.75	667.00	-2	6,581	-0.03%
2021/04/06	0	0.00	0	640.00	633.00	0	6,600	0.00%
2021/04/01	6	635.67	6	643.83	634.00	0	6,651	0.00%
2021/03/31	0	0.00	1	631.00	634.00	-1	6,721	-0.01%
2021/03/30	8	640.75	7	639.43	631.00	1	6,718	0.01%
2021/03/29	11	629.73	10.1	612.20	612.00	0.9	6,609	0.01%
2021/03/26	5	599.00	7	602.57	631.00	-2	6,586	-0.03%
2021/03/25	6	576.00	6	580.00	574.00	0	6,600	0.00%
2021/03/24	12	578.00	12	575.25	573.00	0	6,756	0.00%
2021/03/23	1	576.01	0	0.00	575.00	1	7,149	0.01%
2021/03/22	0	589.33	0	0.00	580.00	0	7,328	0.00%
2021/03/19	14	588.07	13	583.92	588.00	1	7,414	0.01%
2021/03/18	8	610.13	8	598.50	596.00	0	7,444	0.00%
2021/03/17	2	641.39	2	632.00	600.00	0	7,527	0.00%
2021/03/16	1	612.81	1	616.00	616.00	0	7,477	0.00%
2021/03/15	1	591.00	5	595.59	590.00	-4	7,511	-0.05%
2021/03/12	5	587.98	5	576.60	575.00	0	7,502	0.00%
2021/03/11	1	567.00	2	578.50	588.00	-1	7,514	-0.01%
2021/03/10	0	0.00	3	557.00	548.00	-3	7,620	-0.04%
2021/03/09	2	540.00	0.1	539.93	542.00	1.9	7,646	0.03%
2021/03/08	0	0.00	0	558.50	551.00	0	7,627	0.00%
2021/03/05	7	554.57	5	557.00	567.00	2	7,662	0.03%
2021/03/04	10.1	581.97	16	577.63	572.00	-5.9	7,704	-0.08%
2021/03/03	6	592.83	6	581.00	599.00	0	7,688	0.00%
2021/02/26	1	559.00	0	0.00	583.00	1	7,765	0.01%
2021/02/25	3	572.00	3	580.67	567.00	0	7,883	0.00%
2021/02/24	2	571.00	1	579.01	568.00	1	7,983	0.01%
2021/02/23	4	573.75	2	576.50	576.00	2	8,157	0.02%
2021/02/22	1	598.00	0	605.00	592.00	1	8,195	0.01%
2021/02/19	5	601.58	3	594.00	591.00	2	8,290	0.02%
2021/02/18	5	605.00	5	611.00	605.00	0	8,465	0.00%
2021/02/17	7	613.00	12	609.99	603.00	-5	8,687	-0.06%
2021/02/05	6	580.33	22	586.14	587.00	-16	8,753	-0.18%
2021/02/04	3	563.33	2	578.50	565.00	1	8,799	0.01%
2021/02/03	7	578.14	13	582.54	573.00	-6	8,869	-0.07%
2021/02/02	5	573.00	10	577.30	577.00	-5	8,968	-0.06%
2021/02/01	11	552.18	8	550.88	548.00	3	9,061	0.03%
2021/01/29	11	577.09	11	564.09	563.00	0	9,238	0.00%
2021/01/28	16	574.69	11	582.36	567.00	5	9,304	0.05%
2021/01/27	19	592.89	21	594.90	590.00	-2	9,283	-0.02%
2021/01/26	30	589.80	20	603.95	576.00	10	9,232	0.11%
2021/01/25	10	606.90	15	614.80	620.00	-5	9,126	-0.05%
2021/01/22	29.1	612.20	23	616.17	613.00	6.1	9,070	0.07%
2021/01/21	30	589.10	30	581.80	602.00	0	8,913	0.00%
2021/01/20	10	556.50	7	547.14	553.00	3	8,703	0.03%
2021/01/19	4	531.50	9	520.10	546.00	-5	8,536	-0.06%
2021/01/18	14	501.29	8	497.13	496.50	6	8,475	0.07%
2021/01/15	11	511.45	13	512.77	515.00	-2	8,411	-0.02%
2021/01/14	14	499.68	13	498.46	503.00	1	8,328	0.01%
2021/01/13	24	503.52	29	500.60	505.00	-5	8,292	-0.06%
2021/01/12	27	486.20	23	489.70	484.00	4	8,181	0.05%
2021/01/11	0	0.00	4	467.25	475.50	-4	8,011	-0.05%
2021/01/08	26	432.52	25	434.76	432.50	1	7,995	0.01%
2021/01/06	6	427.50	7	413.00	414.50	-1	7,810	-0.01%
2021/01/05	8	415.75	7	417.00	423.50	1	7,744	0.01%
2021/01/04	12	407.83	11	413.14	405.50	1	7,697	0.01%
2020/12/31	8	399.50	6	391.92	394.50	2	7,683	0.03%
2020/12/30	1	388.50	10	394.15	400.00	-9	7,642	-0.12%
2020/12/29	0	0.00	1	383.00	374.00	-1	7,524	-0.01%
2020/12/28	3	375.00	1	381.50	368.50	2	7,464	0.03%
2020/12/25	3	371.17	13	369.96	375.00	-10	7,439	-0.13%
2020/12/23	3	356.83	2	354.50	359.00	1	7,444	0.01%
2020/12/22	12	357.50	2	367.00	351.00	10	7,486	0.13%
2020/12/21	13	362.81	24	369.88	360.50	-11	7,431	-0.15%
2020/12/18	43	376.93	11	378.95	370.00	32	7,383	0.43%
2020/12/17	64	386.56	94	386.96	389.00	-30	7,246	-0.41%
2020/12/16	65	360.58	58	352.59	371.50	7	6,897	0.10%
2020/12/15	10	341.05	25	339.32	338.00	-15	6,839	-0.22%
2020/12/14	8	336.31	2	338.75	337.00	6	6,811	0.09%
2020/12/11	7	333.07	10	335.55	334.00	-3	6,915	-0.04%
2020/12/10	11	327.18	5	337.00	335.00	6	6,985	0.09%
2020/12/09	18	326.50	1	327.00	328.00	17	6,993	0.24%
2020/12/08	3	308.67	2	306.25	316.00	1	6,883	0.01%
2020/12/07	1	313.00	1	311.50	312.50	0	6,868	0.00%
2020/12/04	10	321.70	4	321.50	306.00	6	6,846	0.09%
2020/12/01	4	335.75	4	338.25	339.50	0	6,781	0.00%
2020/11/30	2	339.50	0	0.00	335.00	2	6,723	0.03%
2020/11/27	0	0.00	1	337.50	337.50	-1	6,685	-0.01%
2020/11/26	4	345.50	3	346.33	340.50	1	6,691	0.01%
2020/11/25	12	343.29	14	343.68	347.00	-2	6,636	-0.03%
2020/11/24	2	350.75	12	339.04	349.50	-10	6,538	-0.15%
2020/11/23	11	349.18	14	341.11	337.00	-3	6,419	-0.05%
2020/11/20	20	346.03	8	344.69	352.00	12	6,298	0.19%
2020/11/19	6	327.42	8	327.69	329.50	-2	6,204	-0.03%
2020/11/18	3	323.67	18.1	322.89	330.00	-15.1	6,264	-0.24%
2020/11/17	6	320.25	21.1	316.41	322.00	-15.1	6,358	-0.24%
2020/11/16	5	312.80	3.1	314.05	315.00	1.9	6,459	0.03%
2020/11/13	13.1	295.35	1	297.50	299.00	12.1	6,414	0.19%
2020/11/12	13	286.23	11	286.41	288.00	2	6,321	0.03%
2020/11/11	5	282.50	5	282.30	282.00	0	6,283	0.00%
2020/11/10	5	280.30	17	282.00	280.00	-12	6,215	-0.19%
2020/11/09	6.2	276.29	6	279.08	284.00	0.2	6,097	0.00%
2020/11/06	20	268.65	30	270.03	268.50	-10	5,985	-0.17%
2020/11/05	5	252.40	7	253.64	255.50	-2	5,842	-0.03%
2020/11/04	6	241.33	4	245.50	247.00	2	5,748	0.03%
2020/11/03	10	241.00	3	239.33	239.50	7	5,794	0.12%
2020/11/02	3	235.33	2	238.50	235.00	1	5,941	0.02%
2020/10/30	9	236.00	3	237.50	237.50	6	6,128	0.10%
2020/10/28	0	0.00	1	232.00	230.50	-1	6,437	-0.02%
2020/10/27	1	235.50	0	0.00	236.50	1	6,642	0.02%
2020/10/26	3	237.83	0	0.00	234.00	3	6,809	0.04%
2020/10/23	0	0.00	14	242.50	242.50	-14	6,927	-0.20%
2020/10/20	1	242.00	1	243.00	247.00	0	7,459	0.00%
2020/10/16	48	246.84	33	249.91	242.00	15	7,498	0.20%
2020/10/15	1	243.00	0	0.00	243.00	1	7,480	0.01%
2020/10/13	1	247.50	1	246.00	249.00	0	7,487	0.00%
2020/10/12	8	248.50	0	0.00	243.00	8	7,476	0.11%
2020/10/08	2	252.25	4	249.63	248.00	-2	7,449	-0.03%
2020/10/07	3	247.17	5	250.00	251.50	-2	7,374	-0.03%
2020/10/06	4	245.63	2	245.75	245.00	2	7,317	0.03%
2020/10/05	1	239.50	3	242.83	245.50	-2	7,291	-0.03%
2020/09/30	1	235.00	3	238.33	239.00	-2	7,474	-0.03%
2020/09/29	1	233.50	1	238.00	231.00	0	7,757	0.00%
2020/09/25	1	223.00	2	217.50	219.50	-1	8,216	-0.01%
2020/09/23	1	236.50	2	241.50	242.50	-1	8,374	-0.01%
2020/09/21	2	242.75	0	0.00	240.00	2	8,731	0.02%
2020/09/18	2	243.25	1	242.50	244.50	1	9,023	0.01%
2020/09/17	2	236.25	2	236.50	238.00	0	9,154	0.00%
2020/09/16	10	239.50	10	242.25	239.50	0	9,118	0.00%
2020/09/15	5	241.60	7	240.36	236.00	-2	9,038	-0.02%
2020/09/14	0	0.00	3	228.67	235.00	-3	8,837	-0.03%
2020/09/10	3	214.67	1	218.00	209.50	2	8,726	0.02%
2020/09/09	1	210.50	6	211.17	215.50	-5	8,761	-0.06%
2020/09/08	1	218.50	0	0.00	217.00	1	8,737	0.01%
2020/09/07	1	219.00	2	224.25	218.00	-1	8,715	-0.01%
2020/09/03	0	0.00	1	226.00	222.00	-1	8,735	-0.01%
2020/09/02	7	222.71	1	227.00	220.50	6	8,741	0.07%
2020/09/01	9	224.83	0	0.00	224.50	9	8,791	0.10%
2020/08/31	1	223.00	1	225.50	221.00	0	8,804	0.00%
2020/08/28	2	221.00	4	221.00	221.00	-2	9,023	-0.02%
2020/08/27	0	0.00	1	219.00	218.50	-1	9,124	-0.01%
2020/08/26	1	225.50	1	225.50	224.00	0	9,205	0.00%
2020/08/25	2	225.00	1	231.00	229.50	1	9,430	0.01%
2020/08/24	1	216.50	2	220.50	224.50	-1	9,405	-0.01%
2020/08/21	10	214.00	7	217.00	212.50	3	9,276	0.03%
2020/08/20	7	220.79	13	219.73	219.50	-6	9,082	-0.07%
2020/08/19	5	228.50	4	230.00	220.50	1	8,801	0.01%
2020/08/18	7	248.07	0	0.00	245.00	7	8,605	0.08%
2020/08/17	8	278.75	6	273.25	272.00	2	8,593	0.02%
2020/08/14	7	268.00	9	268.33	277.00	-2	8,529	-0.02%
2020/08/13	4	269.25	7	267.29	262.50	-3	8,487	-0.04%
2020/08/12	2	267.50	1	270.00	266.50	1	8,506	0.01%
2020/08/11	7	272.86	7	274.50	274.00	0	8,561	0.00%
2020/08/10	2	273.50	0	0.00	274.00	2	8,494	0.02%
2020/08/07	2	279.75	20	279.75	276.50	-18	8,456	-0.21%
2020/08/06	3	293.33	6	285.83	284.00	-3	8,357	-0.04%
2020/08/05	8	288.88	8	286.50	291.50	0	8,185	0.00%
2020/08/04	9	279.22	3	276.17	276.50	6	8,013	0.07%
2020/08/03	1	267.50	0	0.00	275.00	1	7,884	0.01%
2020/07/31	13	264.73	5	265.30	269.00	8	7,743	0.10%
2020/07/30	8	256.88	6	247.33	259.50	2	7,606	0.03%
2020/07/29	4	241.63	3	243.50	253.00	1	7,596	0.01%
2020/07/28	8	247.69	11	246.27	242.50	-3	7,513	-0.04%
2020/07/27	3	273.33	1	268.50	269.00	2	7,502	0.03%
2020/07/24	4	280.88	2	282.25	270.50	2	7,413	0.03%
2020/07/21	3	254.83	0	0.00	259.00	3	7,415	0.04%
2020/07/20	1	236.00	5	236.00	245.00	-4	7,418	-0.05%
2020/07/17	1.1	233.91	0	0.00	231.50	1.1	7,492	0.01%
2020/07/16	0	0.00	5	229.00	232.00	-5	7,546	-0.07%
2020/07/15	0	0.00	2	228.00	223.00	-2	7,574	-0.03%
2020/07/14	5	235.00	0	0.00	233.00	5	7,657	0.07%
2020/07/13	0	0.00	7	245.29	245.00	-7	7,705	-0.09%
2020/07/10	0	0.00	2	246.25	245.00	-2	7,868	-0.03%
2020/07/09	14	257.18	13	256.58	254.00	1	8,076	0.01%
2020/07/08	7	248.21	9	248.72	251.50	-2	7,886	-0.03%
2020/07/07	11	231.68	12	233.58	244.00	-1	7,625	-0.01%
2020/07/06	2	211.00	3	214.67	222.00	-1	7,361	-0.01%
2020/07/03	3	200.83	5	199.70	202.00	-2	7,190	-0.03%
2020/07/02	12	194.08	11	196.32	196.00	1	7,212	0.01%
2020/07/01	3	189.83	9	193.78	194.50	-6	7,246	-0.08%
2020/06/30	16	182.63	6	182.67	188.50	10	7,197	0.14%
2020/06/29	26	184.02	17	182.29	176.50	9	7,072	0.13%
2020/06/24	10	175.85	9	177.44	181.00	1	6,792	0.01%
2020/06/23	1	170.50	1	172.00	169.00	0	6,587	0.00%
2020/06/22	1	172.50	2	176.50	172.50	-1	6,599	-0.02%
2020/06/18	0	0.00	1	170.50	172.00	-1	6,553	-0.02%
2020/06/17	2	174.25	1	169.50	169.50	1	6,567	0.02%
2020/06/16	0	0.00	2	173.75	174.50	-2	6,565	-0.03%
2020/06/12	0	0.00	6	166.33	167.00	-6	6,602	-0.09%
2020/06/11	7	168.07	5	169.10	170.50	2	6,653	0.03%
2020/06/10	3	172.00	2	169.25	169.50	1	6,646	0.02%
2020/06/08	1	178.50	1	181.00	173.50	0	6,653	0.00%
2020/06/05	1	177.00	1	179.00	178.50	0	6,593	0.00%
2020/06/04	4	178.50	5	180.10	175.00	-1	6,594	-0.02%
2020/06/03	17	175.65	9	174.28	174.00	8	6,450	0.12%
2020/06/02	6	172.83	1	173.50	173.00	5	6,421	0.08%
2020/06/01	11	163.59	20	165.90	172.50	-9	6,343	-0.14%
2020/05/29	2	146.50	5	153.40	157.00	-3	6,114	-0.05%
2020/05/28	0	0.00	2	143.25	143.50	-2	6,273	-0.03%
2020/05/27	3	145.50	1	146.00	145.00	2	6,321	0.03%
2020/05/26	4	146.50	2	146.00	145.00	2	6,383	0.03%
2020/05/25	3	145.00	1	143.50	147.00	2	6,389	0.03%
2020/05/22	2	143.50	1	143.00	144.00	1	6,390	0.02%
2020/05/21	6	152.00	0	0.00	151.00	6	6,338	0.09%
2020/05/20	1	153.50	0	0.00	150.00	1	6,376	0.02%
2020/05/19	6	151.00	4	150.50	153.00	2	6,363	0.03%
2020/05/18	1	156.00	11	152.59	148.50	-10	6,303	-0.16%
2020/05/14	0	0.00	1	170.00	166.00	-1	6,249	-0.02%
2020/05/13	0	0.00	2	173.00	173.00	-2	6,266	-0.03%
2020/05/12	1	175.50	0	0.00	173.00	1	6,368	0.02%
2020/05/11	5	173.50	0	0.00	175.50	5	6,455	0.08%
2020/05/08	1	174.00	1	173.00	170.00	0	6,434	0.00%
2020/05/07	1	172.00	1	172.00	170.00	0	6,440	0.00%
2020/05/05	11	172.68	11	171.77	172.00	0	6,396	0.00%
2020/05/04	10	179.30	3	173.67	179.50	7	6,416	0.11%
2020/04/30	2	183.00	4	182.13	180.00	-2	6,426	-0.03%
2020/04/29	2	177.25	0	0.00	176.00	2	6,318	0.03%
2020/04/28	7	175.86	12	177.46	176.00	-5	6,351	-0.08%
2020/04/27	6	175.08	5	177.30	175.00	1	6,309	0.02%
2020/04/24	1	164.50	2	164.75	164.00	-1	6,117	-0.02%
2020/04/23	2	165.00	0	0.00	163.00	2	6,108	0.03%
2020/04/21	0	0.00	7	159.71	160.00	-7	6,021	-0.12%
2020/04/20	2	160.00	5	161.50	163.00	-3	6,019	-0.05%
2020/04/17	8	162.44	8	159.63	159.00	0	5,993	0.00%
2020/04/16	2	160.75	3	161.83	162.00	-1	5,936	-0.02%
2020/04/15	4	159.13	3	159.00	160.00	1	5,895	0.02%
2020/04/14	13	150.54	17	152.62	158.00	-4	5,813	-0.07%
2020/04/13	2	144.00	2	143.75	144.00	0	5,679	0.00%
2020/04/09	13	145.04	12	146.37	139.00	1	6,011	0.02%
2020/04/08	18	143.39	13	143.00	144.00	5	6,113	0.08%
2020/04/07	13	144.46	10	146.50	143.00	3	6,076	0.05%
2020/04/06	2	132.50	1	132.67	138.00	1	5,947	0.02%
2020/04/01	6	125.25	10	125.40	129.50	-4	5,847	-0.07%
2020/03/31	1	118.00	0	125.00	120.00	1	5,678	0.02%
2020/03/30	2	118.00	2	119.00	119.50	0	5,766	0.00%
2020/03/27	1	123.50	1	121.00	113.50	0	5,746	0.00%
2020/03/26	4	119.50	3	118.67	119.00	1	5,747	0.02%
2020/03/20	25	96.43	9	96.78	101.50	16	5,973	0.27%
2020/03/19	10	97.35	2	97.80	92.70	8	5,961	0.13%
2020/03/18	0	0.00	23	105.30	103.00	-23	6,206	-0.37%
2020/03/17	6	118.42	8	113.81	110.50	-2	6,182	-0.03%
2020/03/16	3	138.00	0	0.00	122.00	3	6,165	0.05%
2020/03/13	1	129.50	1	134.50	135.50	0	6,150	0.00%
2020/03/12	3	143.50	0	0.00	143.50	3	6,170	0.05%
2020/03/10	1	162.00	4	162.63	165.00	-3	6,247	-0.05%
2020/03/09	7	167.29	6	163.50	159.50	1	6,259	0.02%
2020/03/06	9	168.11	6	169.08	170.00	3	6,241	0.05%
2020/03/05	6	166.67	7	167.29	167.00	-1	6,331	-0.02%
2020/03/04	5	163.00	0	0.00	162.50	5	6,529	0.08%
2020/03/03	0	0.00	1	170.00	166.00	-1	6,736	-0.01%
2020/03/02	3	162.50	3	163.00	164.50	0	6,578	0.00%
2020/02/27	0	158.50	0	0.00	158.00	0	6,752	0.00%
2020/02/25	1	160.00	3	160.00	165.50	-2	6,771	-0.03%
2020/02/24	2	162.75	5	162.00	161.00	-3	6,844	-0.04%
2020/02/21	7	167.93	8	168.88	167.00	-1	6,902	-0.01%
2020/02/20	5	167.10	3	166.67	166.00	2	7,059	0.03%
2020/02/19	0	0.00	1	164.50	164.50	-1	7,156	-0.01%
2020/02/18	2	164.50	2	163.75	163.50	0	7,345	0.00%
2020/02/17	5	167.60	5	168.10	165.50	0	7,366	0.00%
2020/02/14	1	166.00	1	167.00	167.50	0	7,344	0.00%
2020/02/13	11	168.09	13	166.35	165.00	-2	7,372	-0.03%
2020/02/12	8	166.38	4	167.00	163.50	4	7,302	0.05%
2020/02/10	0	0.00	2	159.00	155.00	-2	7,333	-0.03%
2020/02/07	5	153.20	4	154.38	155.00	1	7,415	0.01%
2020/02/06	0	0.00	1	156.00	157.50	-1	7,462	-0.01%
2020/02/05	23	158.76	21	159.76	150.50	2	7,509	0.03%
2020/01/31	3	148.67	1	148.00	152.00	2	7,429	0.03%
2020/01/30	0	0.00	10	164.30	157.00	-10	7,492	-0.13%
2020/01/20	0	0.00	1	174.00	174.00	-1	7,478	-0.01%
2020/01/17	1	176.00	12	172.50	173.00	-11	7,533	-0.15%
2020/01/14	22	171.82	2	171.50	173.00	20	7,573	0.26%
2020/01/13	0	0.00	17	167.38	168.00	-17	7,504	-0.23%
2020/01/10	10	166.40	18	164.50	165.00	-8	7,478	-0.11%
2020/01/09	20	168.25	15	166.50	166.00	5	7,435	0.07%
2020/01/08	20	169.98	0	0.00	165.00	20	7,405	0.27%
2020/01/07	1	177.50	11	188.00	174.00	-10	7,349	-0.14%
2020/01/06	11	182.64	2	184.75	183.00	9	7,255	0.12%
2020/01/03	12	191.00	37	193.73	183.00	-25	7,205	-0.35%
2020/01/02	6	176.25	83	180.61	187.00	-77	6,824	-1.13%
2019/12/31	21	167.71	21	169.98	170.00	0	6,625	0.00%
2019/12/30	23	168.15	25	167.26	166.00	-2	6,895	-0.03%
2019/12/27	77	172.69	38	171.49	170.00	39	7,034	0.55%
2019/12/26	25	173.60	20	173.00	173.00	5	7,057	0.07%
2019/12/25	81	168.90	56	169.15	170.50	25	7,032	0.36%
2019/12/24	15	168.83	41	165.06	164.50	-26	6,951	-0.37%
2019/12/23	11	164.86	14	167.79	168.00	-3	6,961	-0.04%
2019/12/20	89	169.10	32	165.34	166.00	57	6,984	0.82%
2019/12/19	3	172.67	2	172.50	171.00	1	6,986	0.01%
2019/12/18	8	179.13	12	179.33	176.00	-4	7,036	-0.06%
2019/12/17	5	175.60	31	176.47	177.00	-26	7,126	-0.36%
2019/12/16	33	172.71	0	0.00	173.00	33	7,242	0.46%
2019/12/13	10	175.30	43	172.49	171.50	-33	7,241	-0.46%
2019/12/12	33	167.41	2	168.00	166.50	31	6,971	0.44%
2019/12/11	2	169.00	2	169.50	168.00	0	6,977	0.00%
2019/12/10	2	166.25	1	165.50	166.50	1	7,071	0.01%
2019/12/09	8	166.13	8	166.31	165.00	0	7,062	0.00%
2019/12/06	4	170.25	6	172.00	171.00	-2	7,043	-0.03%
2019/12/05	5	167.90	10	169.75	168.00	-5	7,006	-0.07%
2019/12/04	2	170.00	1	169.00	169.00	1	6,981	0.01%
2019/12/03	14	169.50	2	168.00	168.00	12	6,950	0.17%
2019/12/02	2	167.75	5	168.20	170.00	-3	6,877	-0.04%
2019/11/29	11	168.23	20	165.20	168.00	-9	6,681	-0.13%
2019/11/28	17	178.82	3	181.00	175.00	14	6,426	0.22%
2019/11/27	1	196.00	0	0.00	190.50	1	6,170	0.02%
2019/11/26	4	194.88	1	200.50	196.00	3	6,068	0.05%
2019/11/22	0	0.00	1	181.00	181.00	-1	5,752	-0.02%
2019/11/21	5	181.01	5	178.50	187.00	0	5,691	0.00%
2019/11/20	3	187.67	2	188.50	182.50	1	5,576	0.02%
2019/11/19	3	183.67	6	187.58	186.50	-3	5,493	-0.05%
2019/11/18	2	200.75	2	201.75	199.50	0	5,502	0.00%
2019/11/15	3	210.17	1	200.00	199.50	2	5,492	0.04%
2019/11/14	0	0.00	1	218.00	221.50	-1	5,380	-0.02%
2019/11/13	1	214.50	0	0.00	218.50	1	5,420	0.02%
2019/11/11	1	214.00	1	217.50	217.00	0	5,713	0.00%
2019/11/08	3	219.50	5	218.90	216.00	-2	5,956	-0.03%
2019/11/07	0	0.00	2	214.00	213.50	-2	6,039	-0.03%
2019/11/06	6	226.00	5	219.00	218.00	1	6,129	0.02%
2019/11/05	1	228.00	1	230.00	228.00	0	6,093	0.00%
2019/11/04	4	231.25	1	228.50	230.00	3	6,193	0.05%
2019/11/01	4	236.00	2	238.75	234.00	2	6,161	0.03%
2019/10/31	1	243.50	1	240.00	240.00	0	6,196	0.00%
2019/10/30	1	236.50	1	245.00	246.00	0	6,181	0.00%
2019/10/29	3	240.00	17	231.97	229.50	-14	6,191	-0.23%
2019/10/28	0	0.00	6	242.50	244.50	-6	6,253	-0.10%
2019/10/25	4	244.13	2	244.00	240.00	2	6,286	0.03%
2019/10/24	3	243.67	5	245.20	243.00	-2	6,361	-0.03%
2019/10/23	2	243.25	1	245.50	243.50	1	6,443	0.02%
2019/10/22	2	250.00	1	241.00	250.00	1	6,503	0.02%
2019/10/18	1	230.50	0	0.00	230.50	1	6,798	0.01%
2019/10/16	0	0.00	1	228.50	229.00	-1	7,405	-0.01%
2019/10/15	1	235.50	0	0.00	236.00	1	7,530	0.01%
2019/10/14	0	0.00	1	233.00	233.00	-1	7,496	-0.01%
2019/10/09	0	0.00	1	212.00	212.00	-1	7,503	-0.01%
2019/10/04	7	198.21	5.1	198.65	196.00	1.9	7,785	0.02%
2019/10/03	1	185.00	3	183.50	188.00	-2	7,474	-0.03%
2019/10/02	0	0.00	2	170.50	171.00	-2	7,276	-0.03%
2019/09/25	0	0.00	1	167.50	166.50	-1	7,219	-0.01%
2019/09/24	2	168.75	2	166.75	163.50	0	7,228	0.00%
2019/09/23	1	170.00	1	171.50	173.00	0	7,211	0.00%
2019/09/20	6	168.08	3	166.67	170.50	3	7,196	0.04%
2019/09/19	4.1	157.17	3	157.67	155.00	1.1	7,073	0.02%
2019/09/18	1	148.50	1	148.50	147.50	0	6,922	0.00%
2019/09/17	1	146.50	1	146.00	145.00	0	7,012	0.00%
2019/09/16	2	149.25	1	149.00	151.00	1	7,121	0.01%
2019/09/12	1	150.00	4	150.88	149.00	-3	7,271	-0.04%
2019/09/11	1	145.00	0	0.00	142.00	1	7,196	0.01%
2019/09/06	1	153.00	0	0.00	144.00	1	7,222	0.01%
2019/09/02	0	0.00	2	155.50	158.00	-2	7,475	-0.03%
2019/08/29	1	146.00	1	148.50	147.00	0	7,653	0.00%
2019/08/28	0	0.00	3	146.50	145.50	-3	7,845	-0.04%
2019/08/27	0	0.00	2	144.00	142.00	-2	7,940	-0.03%
2019/08/22	1	152.00	0	0.00	148.00	1	8,197	0.01%
2019/08/21	8	152.06	7	153.07	153.00	1	8,267	0.01%
2019/08/20	4	145.50	4	145.00	149.00	0	8,219	0.00%
2019/08/19	1	144.00	2	146.00	142.50	-1	8,325	-0.01%
2019/08/16	2	141.25	2	143.00	140.00	0	8,318	0.00%
2019/08/15	2	141.75	2	144.75	139.00	0	8,327	0.00%
2019/08/14	6	147.25	6	143.00	143.00	0	8,221	0.00%
2019/08/13	7	144.64	8	141.00	143.00	-1	7,972	-0.01%
2019/08/12	1	132.50	2	138.00	133.00	-1	7,755	-0.01%
2019/08/08	2	130.25	1	129.50	134.00	1	7,642	0.01%
2019/08/07	1	122.00	1	123.50	122.00	0	7,491	0.00%
2019/08/06	6	120.33	7	121.43	124.50	-1	7,437	-0.01%
2019/08/05	1	118.00	0	0.00	116.50	1	7,297	0.01%
2019/08/02	0	0.00	1	123.50	124.00	-1	7,348	-0.01%
2019/08/01	1	121.00	0	0.00	120.00	1	7,487	0.01%
2019/07/31	5	123.50	3	122.33	124.00	2	7,640	0.03%
2019/07/30	18	126.81	16	121.97	119.00	2	7,597	0.03%
2019/07/29	8	128.13	2	126.25	127.50	6	7,412	0.08%
2019/07/26	1	121.50	1	125.00	124.00	0	7,357	0.00%
2019/07/25	2	122.00	2	124.50	122.50	0	7,208	0.00%
2019/07/24	14	123.75	8	121.88	120.50	6	7,096	0.08%
2019/07/23	17	128.26	14	125.46	121.00	3	6,960	0.04%
2019/07/22	1	126.00	2	128.75	130.00	-1	6,866	-0.01%
2019/07/19	26	123.94	20	125.28	123.50	6	6,717	0.09%
2019/07/18	8	113.88	19.3	113.67	117.50	-11.3	6,365	-0.18%
2019/07/15	6	98.75	12	101.29	101.50	-6	6,309	-0.10%
2019/07/12	19	100.29	13	100.70	100.00	6	6,281	0.10%
2019/07/11	0	0.00	2	92.70	100.00	-2	6,086	-0.03%
2019/07/05	0	0.00	2	91.50	90.00	-2	5,894	-0.03%
2019/07/04	4	92.03	1	92.90	92.30	3	5,847	0.05%
2019/07/01	5	91.70	10	87.22	90.00	-5	5,678	-0.09%
2019/06/28	1	90.10	2	90.45	88.90	-1	5,596	-0.02%
2019/06/27	4	90.45	6	90.88	89.80	-2	5,517	-0.04%
2019/06/26	2	86.70	5	87.94	91.00	-3	5,425	-0.06%
2019/06/25	2	85.75	2	86.85	85.20	0	5,296	0.00%
2019/06/24	31	87.01	32	85.93	85.70	-1	5,251	-0.02%
2019/06/21	3	87.03	5	84.92	85.00	-2	5,098	-0.04%
2019/06/20	8	82.65	6	83.17	86.90	2	4,933	0.04%
2019/06/19	6	79.30	1	79.50	79.00	5	4,745	0.11%
2019/06/18	2	76.40	1	77.00	77.70	1	4,646	0.02%
2019/06/17	0	0.00	2	74.90	76.50	-2	4,566	-0.04%
2019/06/14	2	74.30	2	75.30	74.10	0	4,498	0.00%
2019/06/11	4	73.88	0	0.00	71.20	4	4,285	0.09%
2019/06/10	0	0.00	15.1	72.39	73.20	-15.1	4,028	-0.37%
2019/06/06	1	70.90	6	69.50	70.60	-5	3,963	-0.13%
2019/06/05	13	73.69	3	71.17	72.50	10	3,889	0.26%
2019/06/04	1	72.00	3	71.03	72.90	-2	3,747	-0.05%
2019/06/03	4	70.45	3	69.00	69.00	1	3,561	0.03%
2019/05/31	0	0.00	1	69.00	69.00	-1	3,469	-0.03%
2019/05/30	11	66.07	12	67.23	67.80	-1	3,376	-0.03%
2019/05/28	6	67.62	13	67.65	66.40	-7	3,204	-0.22%
2019/05/27	3	71.10	5	68.94	66.70	-2	3,121	-0.06%
2019/05/24	11	66.57	13	65.53	68.50	-2	2,945	-0.07%
2019/05/23	1	61.80	0	0.00	62.30	1	2,717	0.04%
2019/05/22	2	62.40	6	61.30	62.60	-4	2,638	-0.15%
2019/05/21	0	0.00	1	56.90	58.20	-1	2,541	-0.04%
2019/05/17	3	56.60	4	54.90	54.50	-1	2,475	-0.04%
2019/05/16	0	0.00	4	59.50	58.90	-4	2,392	-0.17%
2019/05/15	2	61.55	0	0.00	61.10	2	2,325	0.09%
2019/05/14	0	0.00	1	61.00	60.60	-1	2,295	-0.04%
2019/05/13	3	60.00	0	0.00	60.00	3	2,251	0.13%
2019/05/10	4	62.70	0	0.00	60.70	4	2,200	0.18%
2019/05/09	19	63.43	2	64.40	62.30	17	2,061	0.82%
2019/05/08	17	61.54	10	61.94	63.80	7	1,821	0.38%
2019/05/07	0	0.00	1	60.00	59.20	-1	1,615	-0.06%
2019/05/03	1	54.50	0	0.00	56.80	1	1,572	0.06%
2019/04/26	0	0.00	2	56.40	57.50	-2	1,812	-0.11%
2019/04/25	0	0.00	8.1	59.74	58.60	-8.1	1,756	-0.46%
2019/04/24	8	60.81	4	60.85	60.40	4	1,712	0.23%
2019/04/23	2	58.30	6	58.88	59.80	-4	1,625	-0.25%
2019/04/22	10	58.80	7	58.43	58.40	3	1,521	0.20%
2019/04/19	3	55.90	1	53.60	55.90	2	1,365	0.15%
2019/04/17	0	0.00	1	52.50	52.30	-1	1,344	-0.07%
2019/04/11	0	0.00	2	50.70	50.70	-2	1,295	-0.15%
2019/04/08	0	0.00	1	50.80	50.60	-1	1,276	-0.08%
2019/04/02	0	0.00	1	51.10	51.10	-1	1,267	-0.08%
2019/03/29	2	51.50	0	50.60	50.60	2	1,233	0.16%
2019/03/22	3	51.03	2	51.40	50.40	1	1,223	0.08%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/18	0	0.00	1	49.50	50.00	-1	1,228	-0.08%
2019/03/15	1	48.70	0	0.00	48.95	1	1,229	0.08%
2019/03/06	0	0.00	2	48.85	48.40	-2	1,505	-0.13%
2019/03/04	0	51.00	0	0.00	50.60	0	1,549	0.00%
2019/02/27	1	50.90	0	0.00	50.80	1	1,586	0.06%
2019/02/26	1	53.00	0	0.00	52.20	1	1,572	0.06%
2019/02/25	2	53.00	2	53.00	53.00	0	1,559	0.00%
2019/02/22	0	0.00	2	52.30	52.30	-2	1,559	-0.13%
2019/02/21	4	52.95	0	0.00	52.10	4	1,560	0.26%
2019/02/19	7	51.49	5	51.86	51.20	2	1,527	0.13%
2019/02/14	0	51.40	0	0.00	50.90	0	1,520	0.00%
2019/01/29	0	51.20	0	0.00	51.20	0	1,625	0.00%
2019/01/28	2	54.10	3	55.03	52.80	-1	1,725	-0.06%
2019/01/25	1	54.00	1	55.30	54.50	0	1,758	0.00%
2019/01/24	1	55.10	0	0.00	54.40	1	1,756	0.06%
2019/01/23	21	53.26	20	53.79	55.20	1	1,690	0.06%
2019/01/22	1	54.30	1	54.30	52.20	0	1,583	0.00%
2019/01/10	1	50.10	1	51.60	50.20	0	1,363	0.00%
2019/01/09	3	47.00	3	49.60	50.20	0	1,333	0.00%
2019/01/03	0	0.00	1	45.50	45.35	-1	1,312	-0.08%
2018/12/27	1	46.75	0	0.00	46.80	1	1,359	0.07%
2018/12/07	0	0.00	3	47.52	47.55	-3	1,334	-0.22%
2018/12/06	0	0.00	1	46.80	46.60	-1	1,320	-0.08%
2018/12/04	0	0.00	1	53.80	53.20	-1	1,264	-0.08%
2018/12/03	5	55.20	3	54.93	55.40	2	1,243	0.16%
2018/11/30	3	48.65	4	50.85	52.50	-1	1,140	-0.09%
2018/11/29	2	48.53	1	48.90	47.80	1	1,082	0.09%
2018/11/28	5	49.00	0	0.00	48.10	5	1,041	0.48%
2018/11/06	2	49.80	3	47.72	43.60	-1	884	-0.11%
2018/11/05	2	45.90	0	0.00	48.40	2	789	0.25%
2018/11/02	4	43.75	6	42.80	44.30	-2	684	-0.29%
2018/10/25	0	0.00	2	35.65	35.10	-2	623	-0.32%
2018/10/23	6	38.73	0	0.00	38.00	6	616	0.97%
2018/10/22	2	39.20	2	39.80	39.80	0	597	0.00%
2018/10/09	1	39.40	1	37.95	37.95	0	617	0.00%
2018/08/15	0	0.00	5	61.50	60.10	-5	1,125	-0.44%
2018/08/09	1	65.60	1	65.00	64.80	0	1,097	0.00%
2018/08/07	5	65.06	2	64.90	65.10	3	1,079	0.28%
2018/07/31	1	62.20	0	0.00	62.90	1	1,050	0.10%
2018/07/19	1	62.50	0	0.00	61.00	1	1,035	0.10%
2018/07/17	1	64.20	0	0.00	64.50	1	999	0.10%
2018/07/16	1	66.10	0	0.00	65.60	1	980	0.10%
2018/07/10	2	64.90	2	65.90	65.90	0	941	0.00%
2018/06/21	0	0.00	1.5	89.17	87.50	-1.5	847	-0.18%
2018/06/19	1	91.00	1	91.50	90.00	0	812	0.00%
2018/06/15	2	89.50	2	91.00	89.70	0	793	0.00%
2018/06/14	1	87.90	1	88.40	86.90	0	730	0.00%
2018/06/13	5	82.60	13	85.27	88.00	-8	674	-1.19%
2018/06/12	17	78.66	9	80.34	81.20	8	593	1.35%
2018/05/16	2	68.00	2	67.60	67.70	0	488	0.00%
2018/04/30	0	0.00	0	67.10	66.80	0	581	0.00%
2018/04/27	1	66.30	0	0.00	66.30	1	592	0.17%
2018/04/19	0	73.40	0	0.00	72.80	0	785	0.00%
2018/04/18	0	71.60	0	0.00	71.20	0	834	0.00%
2018/04/16	0	73.50	0	0.00	73.50	0	863	0.00%
2018/04/02	0	0.00	2	81.00	80.60	-2	891	-0.22%
2018/03/30	1	69.80	0	0.00	69.80	1	849	0.12%
2018/03/29	1	70.00	0	0.00	69.80	1	852	0.12%
2018/03/28	1	72.40	0	0.00	72.30	1	847	0.12%
2018/03/23	0	73.50	0	0.00	72.60	0	883	0.00%
2018/03/21	0	79.40	0	0.00	77.90	0	870	0.00%
2018/03/19	0	0.00	2	80.00	80.00	-2	868	-0.23%
2018/03/16	0	80.80	0	0.00	79.70	0	868	0.00%
2018/03/12	0.1	82.00	0	0.00	81.00	0.1	886	0.01%
2018/02/23	0	0.00	2	83.20	82.40	-2	993	-0.20%
2018/02/21	2	84.20	0	0.00	83.30	2	1,032	0.19%
2018/01/12	2	88.00	0	0.00	89.10	2	1,566	0.13%