立積 (4968)-永豐金-南京券商分點個股進出

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
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	24	173.40	2	174.25	174.00	22	2,766	0.80%
2024/11/19	126.2	173.13	2	171.50	178.00	124.2	2,762	4.50%	大買/鉅額交易
2024/11/15	112	183.41	10	181.50	181.50	102	2,694	3.79%	大買/鉅額交易
2024/11/14	8	191.56	67	186.64	181.50	-59	2,657	-2.22%
2024/11/13	15	171.33	36	186.92	187.00	-21	2,459	-0.85%
2024/11/12	72	173.76	2	176.00	170.00	70	2,362	2.96%
2024/11/11	71	172.06	2	176.00	177.50	69	2,368	2.91%
2024/11/06	0	0.00	1	160.50	163.00	-1	2,412	-0.04%
2024/11/05	5	158.20	3	158.00	158.00	2	2,415	0.08%
2024/11/04	2	163.00	1	158.00	158.00	1	2,449	0.04%
2024/10/28	1	177.00	1	173.00	173.00	0	2,534	0.00%
2024/10/25	1	177.00	1	176.50	175.50	0	2,618	0.00%
2024/10/23	2	184.50	0	0.00	185.00	2	2,784	0.07%
2024/10/21	3	180.50	3	189.00	189.00	0	2,854	0.00%
2024/10/18	2	179.50	2	193.00	179.50	0	2,867	0.00%
2024/10/16	0	0.00	1	190.00	188.50	-1	2,910	-0.03%
2024/10/09	1	187.50	1	194.50	187.50	0	3,067	0.00%
2024/10/01	1	188.00	0	0.00	189.00	1	3,533	0.03%
2024/09/30	5	193.50	5	196.50	193.50	0	3,618	0.00%
2024/09/27	0	0.00	2	198.00	199.00	-2	3,786	-0.05%
2024/09/26	3	201.00	3	199.50	199.50	0	3,817	0.00%
2024/09/25	0	0.00	2	186.25	198.00	-2	3,735	-0.05%
2024/09/24	3	180.00	3	182.50	180.00	0	3,683	0.00%
2024/09/18	1	175.50	0	0.00	175.50	1	3,926	0.03%
2024/09/13	3	171.50	4	172.25	171.50	-1	4,216	-0.02%
2024/09/10	10	160.65	4	169.00	161.00	6	4,720	0.13%
2024/09/02	1	181.00	1	186.00	181.00	0	4,987	0.00%
2024/08/30	0	0.00	0.1	182.50	184.00	-0.1	4,987	0.00%
2024/08/29	0.1	178.00	0	0.00	179.00	0.1	4,961	0.00%
2024/08/22	0	0.00	1	181.50	180.00	-1	5,033	-0.02%
2024/08/21	3	180.67	1	181.50	180.00	2	5,042	0.04%
2024/08/20	3	183.00	11	182.64	183.00	-8	5,049	-0.16%
2024/08/16	0	0.00	1	179.00	179.00	-1	5,025	-0.02%
2024/08/15	4	176.00	4	176.50	176.00	0	5,013	0.00%
2024/08/14	4	177.50	4	178.50	177.50	0	5,012	0.00%
2024/08/13	1	173.50	0	0.00	174.50	1	5,029	0.02%
2024/08/12	0	0.00	0.1	173.33	171.50	-0.1	5,051	0.00%
2024/08/08	6	173.00	0	0.00	170.50	6	4,937	0.12%
2024/08/07	3	183.50	9	179.83	179.50	-6	4,902	-0.12%
2024/08/06	4	164.50	4	170.25	172.00	0	4,892	0.00%
2024/08/05	1	176.50	0	0.00	176.50	1	4,889	0.02%
2024/08/02	1.1	196.81	1	210.00	196.00	0.1	4,955	0.00%
2024/07/31	3	216.17	1	217.00	217.00	2	4,930	0.04%
2024/07/30	0	0.00	2	201.50	213.00	-2	4,908	-0.04%
2024/07/29	1	221.50	20	214.90	213.50	-19	4,846	-0.39%
2024/07/26	1	221.00	16	230.03	237.00	-15	4,792	-0.31%
2024/07/23	7	218.00	1	219.00	222.00	6	4,765	0.13%
2024/07/22	3	217.11	2	214.25	213.50	1	4,783	0.02%
2024/07/19	2	228.00	2.1	237.12	228.00	-0.1	4,709	0.00%
2024/07/18	2.1	234.52	1.1	235.77	238.00	1	4,664	0.02%
2024/07/17	25	239.68	39	238.86	240.00	-14	4,610	-0.30%
2024/07/16	0.1	234.00	4	239.63	239.00	-3.9	4,566	-0.09%
2024/07/15	0	0.00	7	230.50	231.50	-7	4,491	-0.16%
2024/07/12	0	0.00	10	222.50	225.00	-10	4,476	-0.22%
2024/07/11	5	226.20	12	227.04	225.50	-7	4,468	-0.16%
2024/07/10	15	231.70	25.5	234.41	230.50	-10.5	4,441	-0.24%
2024/07/09	8.2	231.26	6	234.92	233.00	2.2	4,350	0.05%
2024/07/08	4.3	232.14	10	230.50	230.50	-5.7	4,285	-0.13%
2024/07/05	8	245.63	17	243.85	243.00	-9	4,168	-0.22%
2024/07/04	9	227.56	3	230.50	230.50	6	3,946	0.15%
2024/07/03	23	228.87	18	227.75	222.00	5	3,858	0.13%
2024/07/02	4	225.88	13	222.58	230.00	-9	3,786	-0.24%
2024/07/01	0.6	225.08	10	222.00	221.50	-9.4	3,718	-0.25%
2024/06/28	2	229.50	2	235.00	229.50	0	3,668	0.00%
2024/06/27	10.3	231.74	0	0.00	228.50	10.3	3,647	0.28%
2024/06/26	23	238.87	15	236.37	238.50	8	3,604	0.22%
2024/06/24	6.2	240.17	1	240.00	236.50	5.2	3,483	0.15%
2024/06/21	11.1	231.74	56.1	244.69	246.00	-45	3,415	-1.32%
2024/06/20	16	231.44	5.3	236.27	239.00	10.7	3,166	0.34%
2024/06/19	14	237.50	30	237.52	222.50	-16	3,064	-0.52%
2024/06/18	26	236.58	10	235.95	233.00	16	2,909	0.55%
2024/06/17	21.3	228.74	25.1	230.29	233.50	-3.8	2,810	-0.13%
2024/06/14	15	216.50	18.4	212.49	218.50	-3.4	2,657	-0.13%
2024/06/13	4	200.50	6	196.27	204.00	-2	2,493	-0.08%
2024/06/12	0	0.00	10	188.25	189.50	-10	2,403	-0.42%
2024/06/07	0	0.00	26	183.19	184.00	-26	2,479	-1.05%
2024/06/06	7	183.36	22	185.93	182.00	-15	2,579	-0.58%
2024/06/05	54	188.45	1	186.00	186.00	53	2,611	2.03%
2024/06/04	5	190.80	0	0.00	191.00	5	2,807	0.18%
2024/06/03	5.2	186.71	2	186.00	186.00	3.2	2,890	0.11%
2024/05/31	0	0.00	4	190.50	189.50	-4	3,046	-0.13%
2024/05/30	0	0.00	1	195.00	192.00	-1	3,144	-0.03%
2024/05/29	1	199.50	0	0.00	200.50	1	3,481	0.03%
2024/05/28	7	204.29	1	198.00	203.00	6	3,648	0.16%
2024/05/27	3	193.83	1	194.00	194.50	2	3,632	0.06%
2024/05/24	1	194.50	1	186.00	193.50	0	3,670	0.00%
2024/05/23	0	0.00	5	186.00	188.00	-5	3,683	-0.14%
2024/05/22	1	187.00	5	188.00	188.50	-4	3,766	-0.11%
2024/05/21	3	186.50	3	188.50	186.00	0	3,882	0.00%
2024/05/20	0	0.00	4	189.00	189.00	-4	4,057	-0.10%
2024/05/17	45	191.12	30	192.00	190.50	15	4,159	0.36%
2024/05/16	2	190.25	4	194.13	197.00	-2	4,363	-0.05%
2024/05/15	3	181.17	3	181.50	180.50	0	4,470	0.00%
2024/05/14	7	179.29	0	0.00	182.00	7	4,643	0.15%
2024/05/13	10	179.25	1	180.00	177.00	9	4,748	0.19%
2024/05/10	11	182.14	1	182.50	182.00	10	4,932	0.20%
2024/05/09	9	190.89	1	185.50	185.50	8	4,993	0.16%
2024/05/08	31	194.42	10	194.85	195.00	21	5,055	0.42%
2024/05/07	6	189.08	1	185.50	190.50	5	5,047	0.10%
2024/05/06	4	182.88	4	186.50	183.00	0	5,173	0.00%
2024/05/03	4	184.00	5	185.40	183.00	-1	5,293	-0.02%
2024/05/02	0	0.00	1	181.00	183.50	-1	5,275	-0.02%
2024/04/30	1	182.50	0	0.00	183.50	1	5,280	0.02%
2024/04/29	50	178.79	0	0.00	180.00	50	5,265	0.95%
2024/04/24	1	169.00	0	0.00	168.50	1	5,244	0.02%
2024/04/22	2	168.00	2.5	162.84	162.50	-0.5	5,270	-0.01%
2024/04/17	6	173.00	6.3	173.98	173.00	-0.3	5,252	0.00%
2024/04/12	2	187.00	2	191.50	187.00	0	5,289	0.00%
2024/04/11	3	192.33	3	191.83	190.50	0	5,311	0.00%
2024/04/10	1	193.50	1	192.50	192.00	0	5,358	0.00%
2024/04/09	0	0.00	20.3	183.77	185.00	-20.3	5,387	-0.38%
2024/04/08	1	186.00	6	192.92	186.50	-5	5,378	-0.09%
2024/04/01	2	211.00	32	211.06	211.00	-30	5,467	-0.55%
2024/03/29	0	204.75	0	0.00	205.50	0	5,474	0.00%
2024/03/28	1	206.00	1	204.50	204.50	0	5,518	0.00%
2024/03/25	1	225.50	0	0.00	222.00	1	6,005	0.02%
2024/03/22	1	218.50	1	225.00	225.00	0	6,016	0.00%
2024/03/21	1	221.50	32.1	214.73	219.00	-31.1	6,006	-0.52%
2024/03/20	1.1	214.12	41	215.38	215.50	-40	6,018	-0.66%
2024/03/19	1	223.00	11	223.86	223.00	-10	5,994	-0.17%
2024/03/15	5	223.00	30.1	225.51	223.00	-25.1	6,030	-0.42%
2024/03/14	51	222.13	71	224.54	222.50	-20	6,039	-0.33%
2024/03/13	90	229.26	89	234.66	229.00	1	6,024	0.02%
2024/03/12	0	0.00	2	233.75	235.50	-2	5,997	-0.03%
2024/03/11	1	224.00	21	223.83	223.00	-20	5,931	-0.34%
2024/03/08	9.1	237.32	43.1	233.57	224.50	-34	5,921	-0.57%
2024/03/07	39	235.63	41.4	239.41	235.00	-2.4	5,807	-0.04%
2024/03/06	102.5	234.71	101	226.81	234.00	1.5	5,830	0.03%	大買/大賣/
2024/03/05	6	225.58	36	221.26	227.00	-30	5,712	-0.53%
2024/03/04	78.2	225.28	232	228.62	223.50	-153.8	5,662	-2.72%	大賣/鉅額交易
2024/03/01	16	239.19	15	235.67	248.00	1	5,407	0.02%
2024/02/29	21	223.90	14	220.50	225.50	7	5,275	0.13%
2024/02/27	13	218.42	3	217.50	221.00	10	5,326	0.19%
2024/02/26	21	219.29	10.2	220.80	222.00	10.8	5,391	0.20%
2024/02/23	62	223.69	11	228.95	223.50	51	5,379	0.95%
2024/02/22	54	227.49	43	229.85	226.00	11	5,334	0.21%
2024/02/21	6	227.50	8.1	228.97	230.00	-2.1	5,268	-0.04%
2024/02/20	17	219.52	21	221.43	222.00	-4	5,102	-0.08%
2024/02/19	3.4	223.23	15.1	221.27	222.00	-11.6	4,983	-0.23%
2024/02/16	5	210.35	59	211.67	218.00	-54	4,747	-1.14%
2024/02/15	1	192.57	2.3	192.07	198.50	-1.3	4,587	-0.03%
2024/02/05	21	181.50	1.1	180.86	180.50	19.9	4,454	0.45%
2024/02/02	7	184.57	102.1	188.68	188.00	-95.1	4,347	-2.19%	大賣/
2024/02/01	33	176.21	31	179.71	176.00	2	4,161	0.05%
2024/01/31	6	178.75	6	175.83	179.00	0	4,108	0.00%
2024/01/30	80	170.88	92	172.07	171.00	-12	4,033	-0.30%
2024/01/29	59.2	176.41	54	182.07	175.50	5.2	3,982	0.13%
2024/01/26	5	176.20	5	174.40	176.00	0	3,783	0.00%
2024/01/25	7	170.93	1	170.00	168.50	6	3,656	0.16%
2024/01/23	7	171.79	2	173.00	173.00	5	3,649	0.14%
2024/01/19	3	161.00	3	162.00	161.00	0	3,609	0.00%
2024/01/18	29	162.34	3	163.83	160.00	26	3,614	0.72%
2024/01/17	47	162.61	1	166.00	163.50	46	3,621	1.27%
2024/01/16	15	166.50	5	168.00	166.50	10	3,605	0.28%
2024/01/15	7	167.71	0.1	167.50	169.00	7	3,611	0.19%
2024/01/12	15.1	166.00	0	0.00	164.50	15.1	3,603	0.42%
2024/01/11	56	165.71	3	166.00	168.00	53	3,607	1.47%
2024/01/10	2	165.50	2	165.50	165.50	0	3,605	0.00%
2024/01/09	1	165.50	5	170.50	165.50	-4	3,618	-0.11%
2024/01/08	0	0.00	0.1	170.50	168.50	-0.1	3,635	0.00%
2024/01/05	14	166.00	14	164.50	166.00	0	3,610	0.00%
2024/01/04	50.1	165.76	6	171.00	164.00	44.1	3,627	1.21%
2024/01/03	0	0.00	0	175.50	171.00	0	3,602	0.00%
2024/01/02	0	0.00	20	182.38	182.00	-20	3,536	-0.57%
2023/12/28	12	188.67	2	189.00	186.00	10	3,481	0.29%
2023/12/27	2	187.99	3	189.83	190.00	-1	3,454	-0.03%
2023/12/26	3	190.00	3	189.17	191.00	0	3,299	0.00%
2023/12/25	1	189.00	1	189.00	189.00	0	3,261	0.00%
2023/12/22	2	188.00	3	187.33	189.00	-1	3,204	-0.03%
2023/12/21	8	182.81	8	184.00	187.00	0	3,084	0.00%
2023/12/20	20	171.73	26.1	175.08	180.00	-6.1	2,826	-0.22%
2023/12/19	20	169.50	0	0.00	164.00	20	2,678	0.75%
2023/12/18	1.1	168.47	1	172.00	168.50	0.1	2,651	0.00%
2023/12/15	10	173.00	0.1	172.50	172.00	9.9	2,633	0.38%
2023/12/14	0.1	168.00	6	170.75	170.00	-6	2,593	-0.23%
2023/12/13	0	0.00	1.1	169.15	168.50	-1.1	2,560	-0.04%
2023/12/12	28.1	168.68	5	171.90	168.00	23.1	2,549	0.91%
2023/12/11	136	169.97	1	169.50	168.50	135	2,474	5.46%	大買/鉅額交易
2023/12/08	92	169.41	0.1	169.75	169.00	91.9	2,438	3.77%
2023/12/07	0.1	166.75	1	166.50	166.00	-0.9	2,409	-0.04%
2023/12/06	54	169.50	54	171.75	169.50	0	2,376	0.00%
2023/12/04	35	172.16	34.1	172.49	172.00	0.9	2,310	0.04%
2023/12/01	61	167.52	62	165.15	167.50	-1	2,252	-0.04%
2023/11/30	2	163.25	2	164.75	162.50	0	2,142	0.00%
2023/11/29	15	166.77	16	165.31	167.00	-1	2,094	-0.05%
2023/11/28	27	164.54	24	159.48	165.00	3	2,040	0.15%
2023/11/27	55	157.47	56	158.63	157.50	-1	1,943	-0.05%
2023/11/24	3	158.00	23	153.15	159.50	-20	1,876	-1.07%
2023/11/22	6	148.17	7	144.50	148.00	-1	1,626	-0.06%
2023/11/21	15	145.07	6	146.00	145.00	9	1,605	0.56%
2023/11/20	10	144.00	14	140.43	142.50	-4	1,567	-0.26%
2023/11/17	10	137.50	9	138.33	137.50	1	1,504	0.07%
2023/11/16	2	134.50	2	136.00	134.50	0	1,492	0.00%
2023/11/15	2	136.00	12	134.75	136.00	-10	1,496	-0.67%
2023/11/13	49	136.50	4	139.50	134.00	45	1,499	3.00%
2023/11/10	3	132.00	0	0.00	132.00	3	1,467	0.20%
2023/11/09	2	134.25	3	133.50	133.00	-1	1,475	-0.07%
2023/11/07	0	0.00	2	132.00	132.00	-2	1,480	-0.14%
2023/11/06	3	127.00	0.1	127.88	128.00	2.9	1,461	0.20%
2023/11/03	1	122.00	1	122.00	122.00	0	1,439	0.00%
2023/11/02	6	121.25	6	120.25	121.50	0	1,466	0.00%
2023/11/01	3	117.83	3	117.17	118.50	0	1,475	0.00%
2023/10/31	1	121.00	1	115.50	115.00	0	1,474	0.00%
2023/10/30	2	121.25	2	121.75	120.50	0	1,478	0.00%
2023/10/27	7	120.50	7	120.50	120.50	0	1,486	0.00%
2023/10/26	0	123.25	1	124.50	121.00	-1	1,480	-0.06%
2023/10/24	2	125.50	1	127.00	125.50	1	1,544	0.06%
2023/10/23	0.1	127.00	0	0.00	126.00	0.1	1,580	0.01%
2023/10/20	1	129.50	4	128.13	129.50	-3	1,602	-0.19%
2023/10/19	4	129.50	4	131.00	129.50	0	1,631	0.00%
2023/10/17	10	133.05	7	134.50	132.00	3	1,671	0.18%
2023/10/16	0.1	133.50	0	0.00	134.00	0.1	1,706	0.00%
2023/10/13	0	0.00	6	142.00	137.50	-6	1,718	-0.35%
2023/10/12	8	139.63	3	141.67	142.00	5	1,719	0.29%
2023/10/11	0.1	137.10	0	0.00	135.00	0.1	1,726	0.00%
2023/10/05	7	147.29	7	145.36	147.00	0	1,867	0.00%
2023/10/02	1	145.00	1	145.00	145.00	0	2,330	0.00%
2023/09/28	3	144.50	3	142.51	144.50	0	2,448	0.00%
2023/09/27	3	142.00	4	142.63	142.00	-1	2,613	-0.04%
2023/09/26	0	144.00	0	0.00	143.00	0	2,668	0.00%
2023/09/25	2	147.25	1	145.50	148.00	1	2,731	0.04%
2023/09/22	3	145.83	4	143.88	145.50	-1	2,784	-0.04%
2023/09/21	4	144.13	5	144.50	143.50	-1	2,858	-0.03%
2023/09/20	4	147.75	4	149.25	147.00	0	2,878	0.00%
2023/09/19	1	150.00	2	156.25	150.00	-1	2,925	-0.03%
2023/09/15	1	157.00	0	0.00	158.00	1	2,989	0.03%
2023/09/13	1	156.00	1	153.50	156.00	0	3,114	0.00%
2023/09/12	4	154.00	4	155.00	153.50	0	3,163	0.00%
2023/09/11	2	156.00	2	162.50	156.00	0	3,258	0.00%
2023/09/08	3	162.00	3	160.50	162.00	0	3,342	0.00%
2023/09/07	0	0.00	1	160.00	160.00	-1	3,545	-0.03%
2023/09/06	13	160.50	14	155.29	160.50	-1	3,892	-0.03%
2023/09/05	4	160.00	2	157.00	161.50	2	4,053	0.05%
2023/09/04	3	157.00	3	156.50	157.00	0	4,157	0.00%
2023/09/01	3	155.50	3	154.50	155.50	0	4,221	0.00%
2023/08/31	0	0.00	1	154.50	155.50	-1	4,289	-0.02%
2023/08/29	2	150.00	2	147.00	150.00	0	4,484	0.00%
2023/08/28	2	146.50	2	147.00	146.50	0	4,559	0.00%
2023/08/25	1	147.50	1	144.00	146.50	0	4,685	0.00%
2023/08/24	0	143.50	2	143.75	144.50	-2	4,842	-0.04%
2023/08/23	0	0.00	1	147.50	145.00	-1	4,912	-0.02%
2023/08/22	3	147.00	3	148.00	147.00	0	5,011	0.00%
2023/08/21	1	147.50	1	147.50	147.50	0	5,048	0.00%
2023/08/18	2	147.75	2	150.75	147.50	0	5,123	0.00%
2023/08/17	6	151.00	5	146.54	151.00	1	5,153	0.02%
2023/08/16	1	147.50	1	145.50	148.50	0	5,175	0.00%
2023/08/15	6	146.33	1	147.00	147.50	5	5,244	0.10%
2023/08/14	1	147.01	1	150.50	147.50	0	5,382	0.00%
2023/08/11	1	151.98	1	153.00	152.00	0	5,447	0.00%
2023/08/10	5	155.80	5	159.20	155.00	0	5,494	0.00%
2023/08/09	3	160.33	3	161.67	159.50	0	5,560	0.00%
2023/08/08	3	163.67	3	164.67	162.50	0	5,626	0.00%
2023/08/07	9	162.50	8	162.13	162.50	1	5,738	0.02%
2023/08/04	13	159.77	8	157.75	163.00	5	5,905	0.08%
2023/08/02	1	159.50	5	161.10	157.50	-4	6,067	-0.07%
2023/08/01	1	158.50	3	159.33	158.50	-2	6,146	-0.03%
2023/07/31	1	163.50	1	161.50	161.00	0	6,335	0.00%
2023/07/28	15	166.07	10	162.00	166.50	5	6,543	0.08%
2023/07/27	0	0.00	0	158.00	164.00	0	6,932	0.00%
2023/07/26	6	161.07	4	157.38	157.00	2	7,101	0.03%
2023/07/25	3	165.17	0	0.00	165.00	3	7,402	0.04%
2023/07/21	10	167.45	9	168.50	167.50	1	7,798	0.01%
2023/07/20	8	169.50	8	171.00	169.50	0	8,084	0.00%
2023/07/19	1.2	170.00	2	171.00	171.50	-0.8	8,296	-0.01%
2023/07/18	0	0.00	0.1	174.00	172.00	-0.1	8,703	0.00%
2023/07/17	0	0.00	1	178.50	176.50	-1	8,842	-0.01%
2023/07/14	3.1	178.79	2	177.00	177.00	1.1	8,947	0.01%
2023/07/13	1	184.50	1	184.50	178.50	0	9,155	0.00%
2023/07/12	4	191.13	3	189.83	182.50	1	9,582	0.01%
2023/07/11	3	192.00	7	192.43	192.00	-4	9,750	-0.04%
2023/07/10	39	186.05	36	180.96	186.00	3	9,716	0.03%
2023/07/07	39	180.91	40	182.74	181.00	-1	9,930	-0.01%
2023/07/06	4	182.00	1	185.00	186.00	3	10,098	0.03%
2023/07/05	10	182.05	15.1	183.27	182.00	-5.1	10,435	-0.05%
2023/07/04	1	178.00	0	0.00	178.00	1	10,587	0.01%
2023/07/03	5	180.40	3.2	180.78	175.00	1.8	10,700	0.02%
2023/06/30	0.1	176.00	0	0.00	177.00	0.1	10,678	0.00%
2023/06/29	5	172.00	5	172.00	172.00	0	10,648	0.00%
2023/06/28	1	171.00	2	171.00	170.50	-1	10,581	-0.01%
2023/06/27	11.1	172.14	12	174.50	171.50	-0.9	10,597	-0.01%
2023/06/26	1	175.50	1	174.00	174.50	0	10,547	0.00%
2023/06/21	2	175.25	0.2	174.50	175.00	1.8	10,541	0.02%
2023/06/20	8	180.06	8.2	176.94	176.00	-0.2	10,498	0.00%
2023/06/19	7.1	179.45	7	180.64	181.00	0.1	10,452	0.00%
2023/06/16	1	187.50	1	184.52	184.00	0	10,375	0.00%
2023/06/15	2	186.50	2	185.75	184.50	0	10,331	0.00%
2023/06/14	26.1	186.35	28	181.68	186.50	-2	10,236	-0.02%
2023/06/13	12.1	185.54	9	185.50	183.00	3.1	10,153	0.03%
2023/06/12	31.8	193.54	28	193.73	191.00	3.8	9,945	0.04%
2023/06/09	8	178.81	127	177.76	180.50	-119	9,598	-1.24%	大賣/鉅額交易
2023/06/08	48	175.47	48	175.67	175.50	0	9,416	0.00%
2023/06/07	3	170.33	31	166.79	171.00	-28	9,315	-0.30%
2023/06/06	0	164.50	44	166.09	164.50	-44	9,266	-0.47%
2023/06/05	2	173.25	9	172.44	170.50	-7	9,210	-0.08%
2023/06/02	16	174.56	22	179.25	174.00	-6	9,240	-0.06%
2023/06/01	12	177.83	11	172.32	178.00	1	9,102	0.01%
2023/05/31	72	173.90	69	176.91	174.00	3	9,047	0.03%
2023/05/30	66	174.57	74	175.40	174.50	-8	8,946	-0.09%
2023/05/29	7	168.07	1	170.00	170.00	6	8,829	0.07%
2023/05/26	5	162.50	10	164.00	161.00	-5	8,912	-0.06%
2023/05/25	1	168.50	23	168.54	167.00	-22	8,939	-0.25%
2023/05/24	14	168.86	3	174.00	168.00	11	8,972	0.12%
2023/05/23	38	169.33	37	171.43	169.00	1	9,168	0.01%
2023/05/19	195	168.53	39	169.88	169.00	156	9,282	1.68%	大買/鉅額交易
2023/05/18	28	172.13	26	170.12	172.00	2	9,219	0.02%
2023/05/17	11	163.00	11	165.64	166.50	0	9,089	0.00%
2023/05/15	7	163.00	7	170.50	163.00	0	8,991	0.00%
2023/05/12	1	167.50	1	169.00	172.00	0	8,994	0.00%
2023/05/11	23	168.98	21	173.98	168.50	2	9,073	0.02%
2023/05/10	26	174.60	19.5	175.08	174.50	6.5	8,986	0.07%
2023/05/09	23	175.02	13	174.58	175.00	10	8,819	0.11%
2023/05/08	19	173.53	19	174.61	173.50	0	8,661	0.00%
2023/05/05	16	171.72	18.1	172.31	171.00	-2.1	8,602	-0.02%
2023/05/04	6	172.50	17	171.97	169.00	-11	8,483	-0.13%
2023/05/03	23	182.19	15	182.67	177.00	8	8,314	0.10%
2023/05/02	81	186.22	89	176.92	187.50	-8	7,956	-0.10%
2023/04/28	87	170.45	84	165.08	170.50	3	7,796	0.04%
2023/04/27	129	158.49	28	162.73	158.00	101	7,464	1.35%	大買/鉅額交易
2023/04/26	5	166.60	6	164.17	167.00	-1	7,261	-0.01%
2023/04/25	70	170.11	117	172.96	169.00	-47	7,084	-0.66%	大賣/
2023/04/24	69	179.82	68	177.13	179.00	1	6,806	0.01%
2023/04/21	26	179.37	117	179.24	177.50	-91	6,606	-1.38%	大賣/
2023/04/20	60.1	172.70	54	179.00	172.50	6.1	6,320	0.10%
2023/04/19	27	182.39	26	179.02	182.50	1	6,241	0.02%
2023/04/18	106	179.29	111	183.04	179.00	-5	6,223	-0.08%	大買/大賣/
2023/04/17	131	181.73	96.1	174.50	179.50	34.9	6,223	0.56%	大買/
2023/04/14	119.5	169.36	110	164.73	171.00	9.5	5,844	0.16%	大買/大賣/
2023/04/13	52	162.92	15	164.77	163.00	37	5,569	0.66%
2023/04/12	55.1	165.87	28	168.23	165.00	27.1	5,449	0.50%
2023/04/11	24	163.06	141.1	157.13	165.00	-117.1	5,282	-2.22%	大賣/鉅額交易
2023/04/10	246.1	150.93	135	150.85	150.00	111.1	5,191	2.14%	大買/大賣/鉅額交易
2023/04/07	34	146.24	59.1	142.56	147.50	-25.1	4,778	-0.53%
2023/04/06	13	136.15	15	128.33	134.50	-2	4,473	-0.04%
2023/03/30	5	121.90	4	122.00	122.00	1	4,280	0.02%
2023/03/29	1	122.50	2	121.50	121.00	-1	4,263	-0.02%
2023/03/28	2	123.25	4	123.13	122.00	-2	4,247	-0.05%
2023/03/27	3	127.83	1	129.00	127.00	2	4,215	0.05%
2023/03/24	2.1	130.95	0	0.00	129.00	2.1	4,236	0.05%
2023/03/23	1	128.00	1	127.50	128.00	0	4,220	0.00%
2023/03/21	0	129.50	0	0.00	128.00	0	4,245	0.00%
2023/03/16	4	125.00	4	126.50	125.00	0	4,274	0.00%
2023/03/14	4	126.50	4	127.00	126.50	0	4,323	0.00%
2023/03/13	0	0.00	1.1	125.55	129.00	-1.1	4,349	-0.02%
2023/03/07	1	137.00	2	134.75	134.50	-1	4,634	-0.02%
2023/03/06	0	133.50	0	0.00	132.50	0	4,662	0.00%
2023/03/02	6	131.50	6	130.50	131.50	0	5,015	0.00%
2023/03/01	42	130.61	40	129.36	130.50	2	5,130	0.04%
2023/02/24	1	133.00	0	0.00	132.50	1	5,129	0.02%
2023/02/23	4	142.75	3	143.00	141.00	1	5,029	0.02%
2023/02/22	1	135.00	0	0.00	135.50	1	4,944	0.02%
2023/02/21	124	141.56	123	144.83	141.50	1	4,913	0.02%	大買/大賣/
2023/02/20	1	136.00	0	0.00	140.50	1	4,701	0.02%
2023/02/17	4	127.63	4	127.38	128.00	0	4,736	0.00%
2023/02/16	5	129.00	5	126.50	129.00	0	4,898	0.00%
2023/02/15	4	126.63	3	124.83	126.50	1	4,976	0.02%
2023/02/14	1	127.50	1	127.50	127.50	0	5,000	0.00%
2023/02/10	19	131.66	19	138.76	131.50	0	5,104	0.00%
2023/02/09	6	139.75	2.1	134.67	138.00	3.9	5,072	0.08%
2023/02/08	1	135.50	0	0.00	135.00	1	5,066	0.02%
2023/02/07	24	130.50	24	131.48	130.50	0	5,063	0.00%
2023/02/03	1.1	132.07	1	133.50	130.50	0.1	5,172	0.00%
2023/02/02	33	135.55	33	136.41	135.50	0	5,197	0.00%
2023/02/01	2	136.00	2	131.25	136.00	0	5,211	0.00%
2023/01/31	5	130.60	6	131.00	130.50	-1	5,186	-0.02%
2023/01/30	1	131.00	2	130.25	129.50	-1	5,131	-0.02%
2023/01/17	2	125.25	1	126.50	124.50	1	5,100	0.02%
2023/01/16	2	127.00	1	126.50	128.00	1	5,105	0.02%
2023/01/13	2	125.75	2	129.50	125.00	0	5,083	0.00%
2023/01/12	32	127.50	32	129.08	127.50	0	5,045	0.00%
2023/01/11	4	128.38	4	128.63	129.00	0	5,006	0.00%
2023/01/10	3	128.83	8.1	130.39	128.00	-5.1	4,990	-0.10%
2023/01/09	35	127.00	36	128.78	127.00	-1	4,837	-0.02%
2023/01/06	72	126.09	72	123.80	127.50	0	4,752	0.00%
2023/01/05	94	127.04	89	125.66	126.00	5	4,648	0.11%
2023/01/04	27	122.93	28	114.11	119.50	-1	4,406	-0.02%
2023/01/03	4	113.50	4	111.63	113.50	0	4,278	0.00%
2022/12/30	2	112.50	1	112.00	112.50	1	4,269	0.02%
2022/12/29	50	112.59	52	119.81	111.50	-2	4,260	-0.05%
2022/12/28	76	123.45	77	123.06	123.50	-1	4,152	-0.02%
2022/12/23	1	113.50	0	0.00	113.50	1	3,979	0.03%
2022/12/21	1	109.50	7	110.64	109.50	-6	3,990	-0.15%
2022/12/20	5	111.30	5	115.10	110.00	0	3,998	0.00%
2022/12/16	2	116.75	0	0.00	116.00	2	4,009	0.05%
2022/12/15	0	0.00	3	120.00	120.00	-3	3,983	-0.08%
2022/12/09	2	122.00	5	123.20	122.00	-3	3,963	-0.08%
2022/12/08	4	121.88	4	123.50	122.00	0	3,952	0.00%
2022/12/07	2	123.25	2	124.50	124.00	0	3,949	0.00%
2022/12/06	14	127.29	9	129.11	126.00	5	3,931	0.13%
2022/12/05	2	131.00	2	131.50	131.00	0	3,909	0.00%
2022/12/02	3	131.33	4	132.75	130.50	-1	3,879	-0.03%
2022/12/01	3	129.67	4	131.50	130.00	-1	3,783	-0.03%
2022/11/30	41	128.99	41	131.52	128.50	0	3,733	0.00%
2022/11/29	15	131.23	17	133.15	132.50	-2	3,683	-0.05%
2022/11/28	7	133.14	11	130.73	135.50	-4	3,547	-0.11%
2022/11/25	15	128.97	28	127.80	129.50	-13	3,445	-0.38%
2022/11/24	33	127.11	21	124.40	127.50	12	3,258	0.37%
2022/11/23	3	120.17	13	116.23	120.00	-10	3,051	-0.33%
2022/11/22	17	114.32	7	111.14	114.00	10	2,914	0.34%
2022/11/21	3	111.67	3	114.00	111.00	0	2,873	0.00%
2022/11/18	7	111.43	7	114.86	111.00	0	2,817	0.00%
2022/11/17	24	113.00	7	113.50	115.00	17	2,782	0.61%
2022/11/16	4	113.25	4	112.00	113.50	0	2,741	0.00%
2022/11/15	2	114.25	3	116.33	114.50	-1	2,691	-0.04%
2022/11/14	5	113.50	4	117.00	117.50	1	2,501	0.04%
2022/11/11	2	107.25	12	110.75	107.00	-10	2,329	-0.43%
2022/11/10	5	103.20	2	104.25	105.00	3	2,243	0.13%
2022/11/09	7	105.50	7	107.00	106.00	0	2,234	0.00%
2022/11/08	11	107.86	6	104.08	103.50	5	2,208	0.23%
2022/11/07	30	106.00	31	105.03	106.00	-1	2,136	-0.05%
2022/11/04	39	110.37	43	105.14	105.00	-4	2,084	-0.19%
2022/11/03	7	100.99	2	102.50	103.50	5	1,955	0.26%
2022/11/02	3	101.33	2	101.00	100.00	1	1,912	0.05%
2022/11/01	1	96.30	1	103.50	101.00	0	1,866	0.00%
2022/10/31	0	0.00	1	95.50	95.40	-1	1,793	-0.06%
2022/10/28	1	90.00	0	0.00	89.80	1	1,731	0.06%
2022/10/26	1	90.70	1	89.60	89.20	0	1,601	0.00%
2022/10/25	3	89.10	3	93.70	89.10	0	1,587	0.00%
2022/10/21	2	90.60	2	95.80	90.60	0	1,592	0.00%
2022/10/20	3	95.70	3	96.50	95.70	0	1,601	0.00%
2022/10/18	3	95.80	4	99.53	96.50	-1	1,642	-0.06%
2022/10/17	1	93.00	0	0.00	98.20	1	1,661	0.06%
2022/10/13	4.1	88.23	4	94.40	88.20	0.1	1,657	0.00%
2022/10/07	1	103.00	1	101.50	102.00	0	1,691	0.00%
2022/10/06	1	105.00	1	105.00	104.50	0	1,744	0.00%
2022/10/05	1	103.50	1	105.50	103.50	0	1,748	0.00%
2022/10/04	0	0.00	5	101.50	103.00	-5	1,729	-0.29%
2022/10/03	1	102.50	1	101.50	100.50	0	1,718	0.00%
2022/09/30	0.1	92.00	0	0.00	97.50	0.1	1,726	0.00%
2022/09/28	0	0.00	12	99.32	96.80	-12	1,775	-0.68%
2022/09/23	0	0.00	1	108.00	108.00	-1	1,844	-0.05%
2022/09/15	0	0.00	0.1	120.00	118.50	-0.1	1,867	0.00%
2022/09/06	1	131.50	1	129.50	129.50	0	1,931	0.00%
2022/08/29	1	137.50	0	0.00	135.00	1	2,061	0.05%
2022/08/24	11	144.14	10	146.75	144.00	1	2,179	0.05%
2022/08/23	1	144.00	0	0.00	143.00	1	2,251	0.04%
2022/08/22	23	142.91	23	146.74	142.50	0	2,276	0.00%
2022/08/19	20	146.03	20	145.70	146.00	0	2,272	0.00%
2022/08/18	1	142.00	0	0.00	146.50	1	2,277	0.04%
2022/08/17	2	145.75	0	0.00	145.00	2	2,264	0.09%
2022/08/16	10	146.60	7	149.50	146.00	3	2,269	0.13%
2022/08/15	5	148.50	5	149.40	149.50	0	2,261	0.00%
2022/08/12	1	142.00	1	141.50	141.50	0	2,226	0.00%
2022/08/10	2	132.50	0	0.00	132.50	2	2,239	0.09%
2022/08/05	2	137.50	0	0.00	138.00	2	2,282	0.09%
2022/08/04	8	133.50	8	133.50	133.50	0	2,318	0.00%
2022/08/03	6	134.50	6	134.00	134.50	0	2,366	0.00%
2022/08/02	15	134.20	0	0.00	134.50	15	2,414	0.62%
2022/07/29	2	141.75	2	140.25	141.50	0	2,486	0.00%
2022/07/28	11	138.00	12	138.92	138.00	-1	2,573	-0.04%
2022/07/27	1	136.00	1	138.00	139.00	0	2,654	0.00%
2022/07/26	1	141.00	30	137.00	135.50	-29	2,718	-1.07%
2022/07/25	0	0.00	6	144.17	141.00	-6	2,804	-0.21%
2022/07/22	15	154.00	0	0.00	153.00	15	2,855	0.53%
2022/07/21	1	142.00	0.1	143.00	145.00	1	2,868	0.03%
2022/07/20	2	139.00	0	141.00	139.00	2	2,903	0.07%
2022/07/18	15	137.00	0	0.00	138.00	15	3,037	0.49%
2022/07/15	2	136.75	1	135.50	136.00	1	3,161	0.03%
2022/07/14	2	121.50	2	134.00	132.00	0	3,202	0.00%
2022/07/08	10	134.50	11	133.14	134.50	-1	3,316	-0.03%
2022/07/06	0	128.00	0	0.00	125.00	0	3,477	0.00%
2022/07/05	0	130.25	20	136.50	134.00	-20	3,527	-0.57%
2022/07/01	1	143.00	0	0.00	142.50	1	3,539	0.03%
2022/06/30	1	165.00	1	168.00	158.00	0	3,560	0.00%
2022/06/28	15	180.10	1	178.50	180.50	14	3,619	0.39%
2022/06/27	44	182.00	23	181.07	182.00	21	3,621	0.58%
2022/06/24	4	175.38	4	173.50	172.50	0	3,612	0.00%
2022/06/21	40	187.50	40	186.00	187.50	0	3,589	0.00%
2022/06/20	1	191.50	1	179.50	179.00	0	3,580	0.00%
2022/06/17	6	192.07	0	0.00	191.00	6	3,556	0.17%
2022/06/16	20	198.50	21	208.95	198.50	-1	3,518	-0.03%
2022/06/15	13	200.65	12	206.00	200.50	1	3,508	0.03%
2022/06/14	10	206.50	10	206.00	206.50	0	3,502	0.00%
2022/06/13	1	205.50	3.1	210.45	205.50	-2.1	3,474	-0.06%
2022/06/10	1	221.00	1	216.00	221.00	0	3,455	0.00%
2022/06/08	34.1	218.83	32	223.56	218.50	2.1	3,448	0.06%
2022/06/07	59	221.19	59	222.13	221.00	0	3,425	0.00%
2022/06/06	12	222.50	12	219.04	222.50	0	3,405	0.00%
2022/06/02	1	223.00	5.1	218.69	217.00	-4.1	3,412	-0.12%
2022/06/01	51.1	222.50	54	222.00	222.50	-2.9	3,396	-0.09%
2022/05/31	55.1	217.88	49	218.46	217.50	6.1	3,324	0.18%
2022/05/30	31	212.00	31.1	207.07	212.00	-0.1	3,245	0.00%
2022/05/27	10	201.00	10	202.00	201.00	0	3,222	0.00%
2022/05/26	10	197.00	10	208.00	197.00	0	3,223	0.00%
2022/05/24	11	203.45	11	210.50	203.50	0	3,278	0.00%
2022/05/23	51	210.51	51	211.84	210.50	0	3,276	0.00%
2022/05/20	7	206.79	8	210.38	206.50	-1	3,256	-0.03%
2022/05/18	16	206.50	16	214.00	206.50	0	3,249	0.00%
2022/05/17	5	210.70	7	208.86	212.00	-2	3,231	-0.06%
2022/05/16	12	206.71	12	218.54	206.00	0	3,210	0.00%
2022/05/13	21	215.00	21	215.95	215.00	0	3,171	0.00%
2022/05/12	51	210.82	54	215.97	210.50	-3	3,154	-0.10%
2022/05/11	43	214.85	27	216.54	213.00	16	3,102	0.52%
2022/05/10	2	210.25	1	211.00	218.00	1	3,046	0.03%
2022/05/09	1	208.00	4	209.25	208.00	-3	2,991	-0.10%
2022/05/06	1	214.51	1	214.50	214.50	0	2,954	0.00%
2022/05/05	73	224.44	71	227.15	225.00	2	2,910	0.07%
2022/05/04	99	219.97	99	213.75	220.00	0	2,791	0.00%
2022/05/03	45	209.87	45	205.10	210.00	0	2,690	0.00%
2022/04/29	58	202.49	57	204.46	202.50	1	2,624	0.04%
2022/04/28	2	203.50	3	192.67	201.00	-1	2,508	-0.04%
2022/04/27	8	187.06	3	186.83	186.50	5	2,447	0.20%
2022/04/26	20	195.00	21	202.43	195.00	-1	2,388	-0.04%
2022/04/25	21	199.05	26	201.08	199.00	-5	2,345	-0.21%
2022/04/22	13	218.54	9.1	216.07	215.50	3.9	2,295	0.17%
2022/04/21	32.1	216.00	40	214.11	216.00	-7.9	2,178	-0.36%
2022/04/20	35	205.13	37	208.80	205.00	-2	2,026	-0.10%
2022/04/19	33	203.50	33.2	199.70	203.50	-0.2	1,946	-0.01%
2022/04/18	11.1	196.32	1	193.50	194.00	10.1	1,877	0.54%
2022/04/15	12	194.33	0	0.00	194.00	12	1,831	0.66%
2022/04/14	50	203.81	48	209.73	203.00	2	1,787	0.11%
2022/04/13	19.1	202.02	17	204.38	202.00	2.1	1,670	0.13%
2022/04/12	1	203.00	1	199.00	201.00	0	1,570	0.00%
2022/04/11	4	189.38	44	196.06	188.50	-40	1,427	-2.80%
2022/04/08	0	0.00	1.1	182.81	192.50	-1.1	1,328	-0.08%
2022/04/07	1	177.50	0	0.00	175.00	1	1,274	0.08%
2022/04/06	9.1	181.42	9	191.50	178.50	0.1	1,241	0.01%
2022/04/01	22	193.02	32	193.66	193.00	-10	1,176	-0.85%
2022/03/31	3	190.67	1	181.00	190.00	2	1,118	0.18%
2022/03/28	0.1	174.00	0	0.00	174.50	0.1	1,116	0.01%
2022/03/23	0	187.00	0	186.75	186.50	0	1,192	0.00%
2022/03/22	0	184.75	0	0.00	184.50	0	1,226	0.00%
2022/03/17	0	0.00	0.1	180.00	180.00	-0.1	1,275	-0.01%
2022/03/16	1	175.50	0	0.00	175.00	1	1,274	0.08%
2022/03/15	0.1	174.75	0	0.00	174.00	0.1	1,284	0.01%
2022/03/11	3	189.00	3	192.00	188.50	0	1,302	0.00%
2022/03/08	2	185.50	0	0.00	178.50	2	1,312	0.15%
2022/03/02	11	216.50	0	0.00	216.50	11	1,342	0.82%
2022/02/24	9	219.39	4	216.88	211.00	5	1,364	0.37%
2022/02/22	0	0.00	0.2	215.00	214.00	-0.2	1,366	-0.02%
2022/02/21	0	213.50	0	0.00	213.50	0	1,421	0.00%
2022/02/18	0.1	214.50	0	0.00	216.00	0.1	1,552	0.01%
2022/02/16	0	0.00	3	222.00	220.00	-3	1,649	-0.18%
2022/02/11	2	233.50	2	233.00	232.50	0	1,686	0.00%
2022/02/10	2	238.00	2	235.50	236.00	0	1,687	0.00%
2022/02/09	17	239.12	17	237.29	239.00	0	1,689	0.00%
2022/02/08	14	230.43	14	234.79	230.50	0	1,691	0.00%
2022/02/07	32	235.50	32	228.00	235.50	0	1,701	0.00%
2022/01/26	1	219.50	1	221.50	221.00	0	1,695	0.00%
2022/01/25	5	221.00	0	0.00	219.50	5	1,711	0.29%
2022/01/21	2	237.50	2	244.25	235.50	0	1,759	0.00%
2022/01/20	4	244.25	4	250.25	243.00	0	1,846	0.00%
2022/01/19	3	242.67	3	246.67	243.00	0	2,001	0.00%
2022/01/18	21	249.50	21	251.21	249.50	0	2,095	0.00%
2022/01/17	15	248.00	15.1	243.85	248.00	-0.1	2,228	0.00%
2022/01/14	3	237.50	3	238.17	236.50	0	2,289	0.00%
2022/01/13	12	240.50	12	242.17	240.50	0	2,301	0.00%
2022/01/12	12	240.00	12	238.96	240.00	0	2,317	0.00%
2022/01/11	1	248.50	2	255.75	247.50	-1	2,313	-0.04%
2022/01/07	1	252.00	34	246.63	254.50	-33	2,338	-1.41%
2022/01/05	2.1	261.00	2	262.00	260.00	0.1	2,355	0.00%
2022/01/04	16	264.50	16	269.50	264.50	0	2,358	0.00%
2022/01/03	1	266.00	1	274.50	266.00	0	2,356	0.00%
2021/12/30	1	276.00	1	274.50	273.00	0	2,356	0.00%
2021/12/29	3	275.67	2	275.00	274.00	1	2,388	0.04%
2021/12/27	1	277.00	1	274.00	277.00	0	2,417	0.00%
2021/12/22	0	0.00	1	292.00	282.50	-1	2,458	-0.04%
2021/12/21	2	286.75	1	289.00	287.50	1	2,446	0.04%
2021/12/20	63.4	291.54	63	289.76	292.00	0.4	2,434	0.02%
2021/12/17	2	278.00	2	277.50	280.00	0	2,393	0.00%
2021/12/16	31	279.45	31	277.65	279.50	0	2,467	0.00%
2021/12/15	25.2	269.98	26	265.69	270.00	-0.8	2,444	-0.03%
2021/12/14	13	260.23	13	265.00	260.00	0	2,437	0.00%
2021/12/13	20	261.00	21	261.29	261.00	-1	2,424	-0.04%
2021/12/10	1	257.50	1	258.50	256.50	0	2,420	0.00%
2021/12/09	1	259.50	1	264.50	264.50	0	2,410	0.00%
2021/12/08	1	257.00	1	256.00	256.50	0	2,402	0.00%
2021/12/07	3	254.83	3	256.17	256.00	0	2,416	0.00%
2021/12/06	4	261.50	1	260.50	260.00	3	2,397	0.13%
2021/12/03	1	273.50	1	277.50	272.50	0	2,375	0.00%
2021/12/01	3	277.50	2	281.00	277.50	1	2,397	0.04%
2021/11/30	7	284.36	0	0.00	275.00	7	2,388	0.29%
2021/11/26	0	0.00	0.4	288.00	284.00	-0.4	2,361	-0.02%
2021/11/25	2	297.00	0	0.00	292.00	2	2,329	0.09%
2021/11/24	5	304.50	5	311.90	304.50	0	2,297	0.00%
2021/11/23	2	320.00	0	0.00	309.50	2	2,274	0.09%
2021/11/19	10	326.00	10	335.00	326.00	0	2,261	0.00%
2021/11/18	15	328.27	15	342.33	328.00	0	2,230	0.00%
2021/11/17	33.2	335.24	33	341.03	335.00	0.2	2,174	0.01%
2021/11/16	0	0.00	0.6	335.50	335.50	-0.6	2,052	-0.03%
2021/11/15	52	308.00	31	311.13	305.00	21	1,998	1.05%
2021/11/12	59	300.37	11	303.77	300.00	48	1,987	2.42%
2021/11/09	1	289.00	0	0.00	289.00	1	1,967	0.05%
2021/11/08	0	0.00	1	285.00	286.00	-1	1,981	-0.05%
2021/11/05	1	295.50	2	295.00	295.50	-1	2,009	-0.05%
2021/11/04	1	296.50	4	301.08	296.50	-3	2,051	-0.15%
2021/11/03	0	0.00	4	298.00	297.00	-4	2,046	-0.20%
2021/11/01	0	0.00	11	281.50	300.50	-11	2,108	-0.52%
2021/10/29	0	0.00	2	290.25	288.00	-2	2,099	-0.10%
2021/10/28	2	316.25	1	313.00	320.00	1	2,062	0.05%
2021/10/27	38	327.42	41	323.76	327.50	-3	1,993	-0.15%
2021/10/26	0	0.00	4	299.13	306.50	-4	1,835	-0.22%
2021/10/25	103	277.52	97	271.67	279.00	6	1,762	0.34%	大買/
2021/10/22	13	249.00	21.2	247.45	254.00	-8.2	1,638	-0.50%
2021/10/21	5	231.00	6	228.42	231.00	-1	1,597	-0.06%
2021/10/20	1	225.52	1	227.50	224.50	0	1,609	0.00%
2021/10/18	14	232.50	15	230.37	232.50	-1	1,631	-0.06%
2021/10/15	31	226.31	32	235.39	226.50	-1	1,644	-0.06%
2021/10/14	38	234.09	36	228.53	231.00	2	1,633	0.12%
2021/10/13	3	215.50	4	222.38	216.50	-1	1,608	-0.06%
2021/10/04	1	212.00	8	220.75	209.50	-7	1,632	-0.43%
2021/09/30	1	236.03	51	242.24	236.50	-50	1,656	-3.02%
2021/09/28	4	252.50	0	0.00	251.00	4	1,651	0.24%
2021/09/27	1.1	249.36	0	0.00	249.00	1.1	1,663	0.06%
2021/09/24	0	0.00	4	252.38	249.00	-4	1,659	-0.24%
2021/09/23	4	269.13	4	284.00	257.00	0	1,663	0.00%
2021/09/22	0.1	380.93	7	373.00	391.50	-6.9	1,606	-0.43%
2021/09/17	2	402.21	13	393.77	392.50	-11	1,605	-0.68%
2021/09/16	1	404.00	1	409.00	396.50	0	1,622	0.00%
2021/09/14	24	396.21	2	395.00	397.00	22	1,628	1.35%
2021/09/10	1	391.50	1	388.00	391.50	0	1,628	0.00%
2021/09/09	20	383.00	0	0.00	386.00	20	1,609	1.24%
2021/09/08	22	382.14	0	0.00	378.00	22	1,615	1.36%
2021/09/07	5	380.30	20	382.75	388.00	-15	1,624	-0.92%
2021/09/06	0	0.00	8	373.31	371.50	-8	1,610	-0.50%
2021/09/03	0	0.00	1.1	369.62	375.00	-1.1	1,587	-0.07%
2021/09/02	3.1	372.46	1	367.50	365.00	2.1	1,594	0.13%
2021/08/26	0	0.00	4	382.88	376.50	-4	1,707	-0.23%
2021/08/24	1	374.00	1	378.50	374.50	0	1,697	0.00%
2021/08/23	1	375.00	1	369.00	375.50	0	1,733	0.00%
2021/08/20	0	0.00	0.1	360.00	362.50	-0.1	1,746	-0.01%
2021/08/19	0	358.50	1	368.00	350.00	-1	1,762	-0.06%
2021/08/18	0	347.90	1	364.00	371.00	-1	1,797	-0.05%
2021/08/17	0	362.88	0	0.00	356.00	0	1,785	0.00%
2021/08/16	0	369.00	0	0.00	371.50	0	1,801	0.00%
2021/08/13	6	384.00	6	380.50	384.00	0	1,810	0.00%
2021/08/12	6	376.75	7	371.57	378.50	-1	1,839	-0.05%
2021/08/11	0	0.00	4	366.88	370.00	-4	1,850	-0.22%
2021/08/10	8	369.38	11	369.14	360.00	-3	1,875	-0.16%
2021/08/09	4	390.00	0	0.00	385.50	4	1,892	0.21%
2021/08/06	3	395.50	5	394.90	395.00	-2	1,937	-0.10%
2021/08/05	4	392.13	22	392.32	394.00	-18	1,949	-0.92%
2021/08/04	1.4	400.36	1	403.00	411.00	0.4	2,009	0.02%
2021/08/03	2.2	402.28	0	0.00	400.50	2.2	2,055	0.11%
2021/08/02	0	411.50	6	416.67	408.00	-6	2,077	-0.29%
2021/07/30	0.1	403.33	1	415.00	400.00	-0.9	2,115	-0.04%
2021/07/29	2.1	408.05	0	0.00	409.00	2.1	2,140	0.10%
2021/07/28	2	405.25	2	420.50	416.00	0	2,190	0.00%
2021/07/27	13	433.12	0	0.00	425.50	13	2,275	0.57%
2021/07/26	0	0.00	11	439.32	448.00	-11	2,274	-0.48%
2021/07/23	9	431.50	6	431.83	424.00	3	2,304	0.13%
2021/07/22	3	424.67	4	430.25	424.00	-1	2,310	-0.04%
2021/07/21	3	425.33	2	420.00	420.00	1	2,327	0.04%
2021/07/20	5.1	436.97	1	437.00	427.50	4.1	2,339	0.17%
2021/07/19	1	449.00	1	449.00	448.00	0	2,357	0.00%
2021/07/16	8.1	449.81	3	453.00	447.00	5.1	2,392	0.21%
2021/07/15	5.1	458.57	0	0.00	454.00	5.1	2,390	0.21%
2021/07/14	4	464.64	2	464.50	463.50	2	2,412	0.08%
2021/07/13	11	472.18	10.2	482.21	468.00	0.8	2,450	0.03%
2021/07/12	9	472.00	10	471.05	472.00	-1	2,465	-0.04%
2021/07/09	7	467.21	1	466.50	464.00	6	2,529	0.24%
2021/07/08	0	0.00	2	474.88	471.50	-2	2,621	-0.08%
2021/07/07	8.3	474.34	2	484.25	462.00	6.3	2,650	0.24%
2021/07/06	2.4	474.85	0	0.00	470.00	2.4	2,674	0.09%
2021/07/05	0	0.00	3.2	493.35	494.00	-3.2	2,716	-0.12%
2021/07/02	0.2	484.21	0	0.00	486.00	0.2	2,780	0.01%
2021/07/01	1	483.50	2	485.75	483.00	-1	2,887	-0.03%
2021/06/30	2.2	488.40	1	501.00	484.50	1.2	2,934	0.04%
2021/06/29	1.3	497.90	1	510.00	494.50	0.3	2,987	0.01%
2021/06/28	0	512.00	1	509.00	513.00	-1	3,012	-0.03%
2021/06/25	1	520.00	2	523.50	520.00	-1	3,173	-0.03%
2021/06/24	1.1	510.24	0	0.00	510.00	1.1	3,276	0.03%
2021/06/23	0	0.00	1	515.00	523.00	-1	3,402	-0.03%
2021/06/21	1	512.00	0	0.00	512.00	1	3,402	0.03%
2021/06/18	1	511.00	0	0.00	511.00	1	3,419	0.03%
2021/06/17	0	0.00	1	518.00	522.00	-1	3,427	-0.03%
2021/06/16	2	518.50	1	509.00	508.00	1	3,458	0.03%
2021/06/11	19	523.11	19	538.37	522.00	0	3,728	0.00%
2021/06/10	0	0.00	1	541.00	533.00	-1	3,836	-0.03%
2021/06/09	2	545.50	1.1	554.86	533.00	1	3,900	0.02%
2021/06/07	1	530.00	1	529.00	530.00	0	3,977	0.00%
2021/06/03	9	522.00	9	515.56	522.00	0	4,051	0.00%
2021/06/01	10	512.00	11	523.73	512.00	-1	4,143	-0.02%
2021/05/31	1	513.00	1	506.00	518.00	0	4,212	0.00%
2021/05/28	4	513.00	4	506.00	507.00	0	4,254	0.00%
2021/05/27	0	0.00	2	509.00	509.00	-2	4,317	-0.05%
2021/05/26	33	517.55	33	515.03	513.00	0	4,367	0.00%
2021/05/25	3	493.67	2	481.00	498.50	1	4,399	0.02%
2021/05/24	1	476.00	0	0.00	478.50	1	4,422	0.02%
2021/05/21	7	462.50	7	468.93	462.50	0	4,453	0.00%
2021/05/19	10	456.40	10	471.00	450.00	0	4,473	0.00%
2021/05/18	50	464.16	50	460.50	464.00	0	4,521	0.00%
2021/05/17	0	0.00	2	435.50	447.50	-2	4,612	-0.04%
2021/05/14	25	438.84	26	442.06	438.00	-1	4,633	-0.02%
2021/05/13	3	428.50	3	420.00	429.50	0	4,665	0.00%
2021/05/12	1	427.00	1	420.50	432.50	0	4,702	0.00%
2021/05/11	3	426.00	3	436.00	415.50	0	4,693	0.00%
2021/05/10	9	454.83	9	478.44	452.00	0	4,716	0.00%
2021/05/07	9	474.17	9	449.28	473.00	0	4,773	0.00%
2021/05/06	0	0.00	1	441.00	443.00	-1	4,813	-0.02%
2021/05/05	1	432.00	1	429.50	428.00	0	4,883	0.00%
2021/05/04	2	443.25	3	443.50	441.00	-1	4,974	-0.02%
2021/05/03	1	490.02	0	0.00	490.00	1	4,978	0.02%
2021/04/29	29	545.52	29	556.48	544.00	0	5,153	0.00%
2021/04/28	1	550.00	0	555.00	543.00	1	5,333	0.02%
2021/04/27	16	557.19	16	561.44	557.00	0	5,506	0.00%
2021/04/26	23	551.00	23	556.22	551.00	0	5,597	0.00%
2021/04/23	16	550.87	16	541.88	551.00	0	5,666	0.00%
2021/04/22	11	540.82	11	551.18	527.00	0	5,748	0.00%
2021/04/21	1	544.00	11	542.45	545.00	-10	5,771	-0.17%
2021/04/20	9	554.56	10	553.90	550.00	-1	5,881	-0.02%
2021/04/19	2	545.14	0	0.00	541.00	2	6,030	0.03%
2021/04/16	0.1	561.00	0	0.00	563.00	0.1	6,091	0.00%
2021/04/15	19	572.00	23	558.00	572.00	-4	6,186	-0.06%
2021/04/14	3.1	544.32	1	577.00	543.00	2.1	6,225	0.03%
2021/04/13	9	581.56	14	594.79	580.00	-5	6,244	-0.08%
2021/04/12	10	602.30	8	592.75	586.00	2	6,314	0.03%
2021/04/09	9	626.00	1	652.00	618.00	8	6,388	0.13%
2021/04/08	7	652.58	2	653.50	649.00	5	6,441	0.08%
2021/04/07	67	670.21	78	648.55	667.00	-11	6,581	-0.17%
2021/04/06	31	634.90	28	641.75	633.00	3	6,600	0.05%
2021/04/01	44	635.61	49	648.35	634.00	-5	6,651	-0.08%
2021/03/31	45	633.71	35	635.20	634.00	10	6,721	0.15%
2021/03/30	82	638.16	87	632.67	631.00	-5	6,718	-0.07%
2021/03/29	43	616.28	37	630.43	612.00	6	6,609	0.09%
2021/03/26	41	627.02	48.1	608.15	631.00	-7.1	6,586	-0.11%
2021/03/24	0	0.00	16	576.50	573.00	-16	6,756	-0.24%
2021/03/23	1	577.00	0	0.00	575.00	1	7,149	0.01%
2021/03/22	11	594.73	0	0.00	580.00	11	7,328	0.15%
2021/03/19	10	585.00	13	589.23	588.00	-3	7,414	-0.04%
2021/03/18	40	599.05	30	609.47	596.00	10	7,444	0.13%
2021/03/17	71	614.59	56	624.48	600.00	15	7,527	0.20%
2021/03/16	52	612.60	55	602.09	616.00	-3	7,477	-0.04%
2021/03/15	48	590.69	49.1	590.74	590.00	-1.1	7,511	-0.01%
2021/03/12	12	577.58	6	593.67	575.00	6	7,502	0.08%
2021/03/11	30	581.47	41	564.56	588.00	-11	7,514	-0.15%
2021/03/10	21	548.62	20	554.25	548.00	1	7,620	0.01%
2021/03/09	10	547.10	16	549.13	542.00	-6	7,646	-0.08%
2021/03/08	33	557.76	29	578.59	551.00	4	7,627	0.05%
2021/03/05	11	567.89	8	568.50	567.00	3	7,662	0.04%
2021/03/04	7	583.29	1	594.00	572.00	6	7,704	0.08%
2021/03/03	30	596.77	32	580.13	599.00	-2	7,688	-0.03%
2021/03/02	31	573.81	28	598.79	571.00	3	7,701	0.04%
2021/02/26	24	581.42	23	574.00	583.00	1	7,765	0.01%
2021/02/25	26	568.62	27	587.56	567.00	-1	7,883	-0.01%
2021/02/24	3	573.00	1	577.00	568.00	2	7,983	0.03%
2021/02/23	8.2	576.19	72	567.85	576.00	-63.9	8,157	-0.78%
2021/02/22	8	596.63	5	595.40	592.00	3	8,195	0.04%
2021/02/19	18	598.83	6	601.83	591.00	12	8,290	0.14%
2021/02/18	37	601.41	32	603.16	605.00	5	8,465	0.06%
2021/02/17	106	611.40	69	613.20	603.00	37	8,687	0.43%	大買/
2021/02/05	21	586.76	19	587.47	587.00	2	8,753	0.02%
2021/02/04	3	578.00	2	566.50	565.00	1	8,799	0.01%
2021/02/03	22	573.64	22	584.32	573.00	0	8,869	0.00%
2021/02/02	6	572.67	4	574.50	577.00	2	8,968	0.02%
2021/02/01	0	0.00	1	546.00	548.00	-1	9,061	-0.01%
2021/01/29	21	564.95	21	578.67	563.00	0	9,238	0.00%
2021/01/28	1	567.00	79	581.42	567.00	-78	9,304	-0.84%
2021/01/27	48	592.79	50	592.50	590.00	-2	9,283	-0.02%
2021/01/26	151	613.14	74	614.88	576.00	77	9,232	0.83%	大買/
2021/01/25	180	612.32	178	617.40	620.00	2	9,126	0.02%	大買/大賣/
2021/01/22	345	607.59	345	611.93	613.00	0	9,070	0.00%	大買/大賣/
2021/01/21	191	589.22	198	580.25	602.00	-7	8,913	-0.08%	大買/大賣/
2021/01/20	83	548.30	76	558.66	553.00	7	8,703	0.08%
2021/01/19	34	534.82	55	517.82	546.00	-21	8,536	-0.25%
2021/01/18	15	501.30	2	499.25	496.50	13	8,475	0.15%
2021/01/15	68	514.51	74	518.31	515.00	-6	8,411	-0.07%
2021/01/14	18	501.33	6	503.92	503.00	12	8,328	0.14%
2021/01/13	21	503.71	82	501.67	505.00	-61	8,292	-0.74%
2021/01/12	93	489.81	44	496.81	484.00	49	8,181	0.60%
2021/01/11	1	464.50	43	446.64	475.50	-42	8,011	-0.52%
2021/01/08	53	437.75	29	439.86	432.50	24	7,995	0.30%
2021/01/07	44	424.08	105	424.42	435.50	-61	7,889	-0.77%	大賣/
2021/01/06	95	418.99	23	427.22	414.50	72	7,810	0.92%
2021/01/05	43	410.37	76	417.25	423.50	-33	7,744	-0.43%
2021/01/04	37	413.00	22	413.39	405.50	15	7,697	0.19%
2020/12/31	23	394.78	3	401.00	394.50	20	7,683	0.26%
2020/12/30	67	387.78	110	388.06	400.00	-43	7,642	-0.56%	大賣/
2020/12/29	95	377.57	76	379.56	374.00	19	7,524	0.25%
2020/12/28	20	371.90	37.8	377.64	368.50	-17.8	7,464	-0.24%
2020/12/25	55	375.11	32	375.08	375.00	23	7,439	0.31%
2020/12/24	8	363.13	5	363.40	358.00	3	7,412	0.04%
2020/12/23	8	354.81	2	359.00	359.00	6	7,444	0.08%
2020/12/22	6	364.08	7	358.93	351.00	-1	7,486	-0.01%
2020/12/21	6	361.17	6	369.25	360.50	0	7,431	0.00%
2020/12/18	58	372.29	57	387.38	370.00	1	7,383	0.01%
2020/12/17	90	388.81	91	386.97	389.00	-1	7,246	-0.01%
2020/12/16	15	359.73	21.1	347.98	371.50	-6.1	6,897	-0.09%
2020/12/15	39.1	338.71	40	340.50	338.00	-0.9	6,839	-0.01%
2020/12/14	16	336.72	14	336.11	337.00	2	6,811	0.03%
2020/12/11	8	334.00	11	336.68	334.00	-3	6,915	-0.04%
2020/12/10	7	335.71	8	333.19	335.00	-1	6,985	-0.01%
2020/12/09	34	327.46	34	324.38	328.00	0	6,993	0.00%
2020/12/08	1	312.50	1	318.00	316.00	0	6,883	0.00%
2020/12/07	13	311.58	19	310.66	312.50	-6	6,868	-0.09%
2020/12/04	19	315.71	2	314.00	306.00	17	6,846	0.25%
2020/12/03	2	329.75	3	329.67	327.50	-1	6,735	-0.01%
2020/12/02	11	338.68	8	341.50	337.50	3	6,751	0.04%
2020/11/30	13	340.73	11	343.36	335.00	2	6,723	0.03%
2020/11/27	3	337.17	0	0.00	337.50	3	6,685	0.04%
2020/11/25	9	346.22	9	352.78	347.00	0	6,636	0.00%
2020/11/24	4	349.13	9	345.67	349.50	-5	6,538	-0.08%
2020/11/23	13	340.46	13	353.96	337.00	0	6,419	0.00%
2020/11/20	12	348.63	18	335.92	352.00	-6	6,298	-0.10%
2020/11/19	2	325.25	0	0.00	329.50	2	6,204	0.03%
2020/11/18	2	319.25	0	0.00	330.00	2	6,264	0.03%
2020/11/17	10	321.90	11	320.27	322.00	-1	6,358	-0.02%
2020/11/16	12	314.21	19	308.26	315.00	-7	6,459	-0.11%
2020/11/13	15	298.20	19	289.68	299.00	-4	6,414	-0.06%
2020/11/12	3	283.50	5	287.20	288.00	-2	6,321	-0.03%
2020/11/11	6.3	285.65	2	289.50	282.00	4.3	6,283	0.07%
2020/11/10	3	283.00	3	284.83	280.00	0	6,215	0.00%
2020/11/09	16	283.03	17	278.29	284.00	-1	6,097	-0.02%
2020/11/06	18	268.53	26	263.67	268.50	-8	5,985	-0.13%
2020/11/05	2.5	254.00	2	255.50	255.50	0.5	5,842	0.01%
2020/11/04	36	245.44	96	241.31	247.00	-60	5,748	-1.04%
2020/11/03	0	0.00	98	239.01	239.50	-98	5,794	-1.69%
2020/11/02	0	0.00	20	238.00	235.00	-20	5,941	-0.34%
2020/10/30	9	237.50	9	239.00	237.50	0	6,128	0.00%
2020/10/28	6	230.42	3	231.00	230.50	3	6,437	0.05%
2020/10/27	4	232.25	1	230.00	236.50	3	6,642	0.05%
2020/10/26	9	236.22	9	235.33	234.00	0	6,809	0.00%
2020/10/23	2	242.00	51	243.73	242.50	-49	6,927	-0.71%
2020/10/21	12	244.46	11	249.00	244.50	1	7,185	0.01%
2020/10/16	3	244.00	2	250.25	242.00	1	7,498	0.01%
2020/10/15	7	242.71	2	242.25	243.00	5	7,480	0.07%
2020/10/14	0	0.00	1	247.50	246.50	-1	7,482	-0.01%
2020/10/13	2	246.25	5	248.00	249.00	-3	7,487	-0.04%
2020/10/12	3	245.67	114	245.87	243.00	-111	7,476	-1.48%	大賣/鉅額交易
2020/10/08	12	248.29	14	253.96	248.00	-2	7,449	-0.03%
2020/10/07	0	0.00	2	248.00	251.50	-2	7,374	-0.03%
2020/10/06	17	245.00	18	247.14	245.00	-1	7,317	-0.01%
2020/10/05	13	245.50	20	240.03	245.50	-7	7,291	-0.10%
2020/09/30	43	232.08	5	231.30	239.00	38	7,474	0.51%
2020/09/29	32	234.55	8	234.94	231.00	24	7,757	0.31%
2020/09/28	4	232.38	5	229.00	231.00	-1	8,027	-0.01%
2020/09/25	5	221.70	9	224.83	219.50	-4	8,216	-0.05%
2020/09/24	3	235.83	2	238.00	235.00	1	8,296	0.01%
2020/09/23	6	239.92	7	241.71	242.50	-1	8,374	-0.01%
2020/09/22	4	234.75	2	237.25	233.50	2	8,567	0.02%
2020/09/21	2	241.75	1	245.50	240.00	1	8,731	0.01%
2020/09/18	10	242.75	10	242.40	244.50	0	9,023	0.00%
2020/09/17	4	237.25	4	237.00	238.00	0	9,154	0.00%
2020/09/16	12	242.46	22	244.30	239.50	-10	9,118	-0.11%
2020/09/15	16	241.56	12	240.71	236.00	4	9,038	0.04%
2020/09/14	46	224.67	27	221.33	235.00	19	8,837	0.21%
2020/09/11	1	214.00	1	210.00	214.00	0	8,691	0.00%
2020/09/10	6	214.92	5	214.90	209.50	1	8,726	0.01%
2020/09/09	2	214.75	1	210.50	215.50	1	8,761	0.01%
2020/09/08	6	219.50	15	221.27	217.00	-9	8,737	-0.10%
2020/09/07	7	221.71	8	221.06	218.00	-1	8,715	-0.01%
2020/09/04	3	216.33	104	217.39	216.00	-101	8,708	-1.16%	大賣/鉅額交易
2020/09/02	14	220.36	12	229.79	220.50	2	8,741	0.02%
2020/09/01	3	221.33	2	219.50	224.50	1	8,791	0.01%
2020/08/31	14	221.00	14	225.00	221.00	0	8,804	0.00%
2020/08/28	2	219.75	2	219.50	221.00	0	9,023	0.00%
2020/08/27	4	221.63	2	226.75	218.50	2	9,124	0.02%
2020/08/26	3	224.67	8	226.19	224.00	-5	9,205	-0.05%
2020/08/25	40	226.43	20	226.70	229.50	20	9,430	0.21%
2020/08/24	33	218.92	10	218.75	224.50	23	9,405	0.24%
2020/08/21	16	216.88	8	216.31	212.50	8	9,276	0.09%
2020/08/20	16	219.59	12	223.17	219.50	4	9,082	0.04%
2020/08/19	64	234.55	6	235.67	220.50	58	8,801	0.66%
2020/08/18	16	249.19	1	245.50	245.00	15	8,605	0.17%
2020/08/17	19	274.68	18	280.14	272.00	1	8,593	0.01%
2020/08/14	3	273.00	11	269.59	277.00	-8	8,529	-0.09%
2020/08/13	3	267.33	2	270.75	262.50	1	8,487	0.01%
2020/08/12	4	266.63	8	269.13	266.50	-4	8,506	-0.05%
2020/08/11	10	277.90	21	276.17	274.00	-11	8,561	-0.13%
2020/08/10	8	275.31	33	275.97	274.00	-25	8,494	-0.29%
2020/08/07	10	279.40	45	276.36	276.50	-35	8,456	-0.41%
2020/08/06	23	285.83	56	287.58	284.00	-33	8,357	-0.39%
2020/08/05	10	288.20	10	284.55	291.50	0	8,185	0.00%
2020/08/04	27	276.72	39	279.54	276.50	-12	8,013	-0.15%
2020/08/03	61	274.91	121	268.80	275.00	-60	7,884	-0.76%	大賣/
2020/07/31	51	268.33	60	263.97	269.00	-9	7,743	-0.12%
2020/07/30	69	256.07	46	257.62	259.50	23	7,606	0.30%
2020/07/29	19	239.68	9	243.56	253.00	10	7,596	0.13%
2020/07/28	64	253.44	11	263.18	242.50	53	7,513	0.71%
2020/07/27	33	272.32	36	272.88	269.00	-3	7,502	-0.04%
2020/07/24	10	278.35	10	273.25	270.50	0	7,413	0.00%
2020/07/23	1	265.00	0	0.00	265.00	1	7,232	0.01%
2020/07/22	4	258.88	0	0.00	257.00	4	7,403	0.05%
2020/07/21	23	249.20	19	259.42	259.00	4	7,415	0.05%
2020/07/20	1	234.50	6	242.58	245.00	-5	7,418	-0.07%
2020/07/17	21	229.57	1	229.00	231.50	20	7,492	0.27%
2020/07/16	8	228.63	1	229.00	232.00	7	7,546	0.09%
2020/07/15	37	233.28	4	226.75	223.00	33	7,574	0.44%
2020/07/14	14	239.89	2	241.75	233.00	12	7,657	0.16%
2020/07/13	2	242.75	7	246.64	245.00	-5	7,705	-0.06%
2020/07/10	11	245.55	4	254.75	245.00	7	7,868	0.09%
2020/07/09	21	254.74	18	256.00	254.00	3	8,076	0.04%
2020/07/08	11	250.59	10	249.70	251.50	1	7,886	0.01%
2020/07/07	12	236.00	18	236.22	244.00	-6	7,625	-0.08%
2020/07/06	26	218.88	47	214.83	222.00	-21	7,361	-0.29%
2020/07/03	21	199.00	30	199.88	202.00	-9	7,190	-0.13%
2020/07/02	27	195.63	18	196.11	196.00	9	7,212	0.12%
2020/07/01	97	193.59	89	192.76	194.50	8	7,246	0.11%
2020/06/30	60	187.39	68	181.31	188.50	-8	7,197	-0.11%
2020/06/29	62	178.01	54	186.56	176.50	8	7,072	0.11%
2020/06/24	93	173.80	35	174.60	181.00	58	6,792	0.85%
2020/06/23	96	172.51	1	173.00	169.00	95	6,587	1.44%
2020/06/22	68	174.21	32	174.23	172.50	36	6,599	0.55%
2020/06/19	74	170.98	17	172.76	172.00	57	6,557	0.87%
2020/06/18	3	171.33	2	171.00	172.00	1	6,553	0.02%
2020/06/17	33	169.77	17	175.56	169.50	16	6,567	0.24%
2020/06/16	53	174.25	57	168.67	174.50	-4	6,565	-0.06%
2020/06/15	11	163.00	11	166.95	163.00	0	6,556	0.00%
2020/06/12	6	166.33	10	166.75	167.00	-4	6,602	-0.06%
2020/06/11	4	169.75	6	168.50	170.50	-2	6,653	-0.03%
2020/06/10	3	169.00	71	173.44	169.50	-68	6,646	-1.02%
2020/06/09	1	175.00	1	176.00	175.00	0	6,602	0.00%
2020/06/08	13	177.42	81	178.88	173.50	-68	6,653	-1.02%
2020/06/05	71	178.63	57	178.17	178.50	14	6,593	0.21%
2020/06/04	86	175.83	86	177.87	175.00	0	6,594	0.00%
2020/06/03	201	175.17	113	176.35	174.00	88	6,450	1.36%	大買/大賣/
2020/06/02	139	172.62	123	171.72	173.00	16	6,421	0.25%	大買/大賣/
2020/06/01	308	171.42	286	164.89	172.50	22	6,343	0.35%	大買/大賣/
2020/05/29	109	155.39	95	146.38	157.00	14	6,114	0.23%	大買/
2020/05/28	1	143.00	0	0.00	143.50	1	6,273	0.02%
2020/05/27	10	145.70	3	145.67	145.00	7	6,321	0.11%
2020/05/26	3	147.33	0	0.00	145.00	3	6,383	0.05%
2020/05/25	1	147.00	1	140.00	147.00	0	6,389	0.00%
2020/05/22	33	143.89	32	141.16	144.00	1	6,390	0.02%
2020/05/21	23	151.02	21	150.52	151.00	2	6,338	0.03%
2020/05/20	3	150.83	4	151.00	150.00	-1	6,376	-0.02%
2020/05/19	34	152.66	34	150.68	153.00	0	6,363	0.00%
2020/05/18	14	149.71	10	153.00	148.50	4	6,303	0.06%
2020/05/15	27	164.94	27	168.30	165.00	0	6,208	0.00%
2020/05/13	2	173.00	2	171.00	173.00	0	6,266	0.00%
2020/05/12	57	173.00	58	173.83	173.00	-1	6,368	-0.02%
2020/05/11	60	175.50	61	173.79	175.50	-1	6,455	-0.02%
2020/05/08	126	170.12	126	172.95	170.00	0	6,434	0.00%	大買/大賣/
2020/05/07	31	170.00	88	169.32	170.00	-57	6,440	-0.88%
2020/05/06	44	166.16	249	170.20	166.00	-205	6,410	-3.20%	大賣/鉅額交易
2020/05/05	34	172.51	83	178.14	172.00	-49	6,396	-0.77%
2020/05/04	36	179.35	53	179.06	179.50	-17	6,416	-0.26%
2020/04/30	59	180.59	31	181.63	180.00	28	6,426	0.44%
2020/04/29	13	176.00	24	176.38	176.00	-11	6,318	-0.17%
2020/04/28	22	175.86	22	175.14	176.00	0	6,351	0.00%
2020/04/27	90	175.61	98	175.42	175.00	-8	6,309	-0.13%
2020/04/24	20	164.00	21	164.67	164.00	-1	6,117	-0.02%
2020/04/23	22	163.09	31	164.73	163.00	-9	6,108	-0.15%
2020/04/22	44	164.18	49	161.58	164.50	-5	6,084	-0.08%
2020/04/21	51	160.11	64	162.84	160.00	-13	6,021	-0.22%
2020/04/20	31	162.94	43	161.20	163.00	-12	6,019	-0.20%
2020/04/17	41	159.10	41	164.63	159.00	0	5,993	0.00%
2020/04/16	53	161.40	52	162.15	162.00	1	5,936	0.02%
2020/04/15	121	159.95	106	160.98	160.00	15	5,895	0.25%	大買/大賣/
2020/04/14	56	157.45	4	154.00	158.00	52	5,813	0.89%
2020/04/13	17	143.50	13	145.12	144.00	4	5,679	0.07%
2020/04/10	18	144.50	16	141.66	144.50	2	5,718	0.03%
2020/04/09	59	139.52	86	146.51	139.00	-27	6,011	-0.45%
2020/04/08	69	143.56	36	144.11	144.00	33	6,113	0.54%
2020/04/07	100	143.06	100	143.60	143.00	0	6,076	0.00%
2020/04/06	104	137.16	81	132.69	138.00	23	5,947	0.39%	大買/
2020/04/01	70	129.14	140	125.97	129.50	-70	5,847	-1.20%	大賣/
2020/03/31	1	119.50	0	0.00	120.00	1	5,678	0.02%
2020/03/30	1	120.50	0	0.00	119.50	1	5,766	0.02%
2020/03/27	37	122.31	2	123.25	113.50	35	5,746	0.61%
2020/03/26	1	119.50	0	0.00	119.00	1	5,747	0.02%
2020/03/25	1	118.50	13	119.42	119.00	-12	5,790	-0.21%
2020/03/23	1	99.00	0	0.00	99.50	1	5,938	0.02%
2020/03/20	1	100.50	86	95.58	101.50	-85	5,973	-1.42%
2020/03/19	2	96.00	2	99.00	92.70	0	5,961	0.00%
2020/03/18	64	112.38	62	112.81	103.00	2	6,206	0.03%
2020/03/17	5	115.00	1	120.50	110.50	4	6,182	0.06%
2020/03/16	35	127.87	1	136.00	122.00	34	6,165	0.55%
2020/03/13	42	129.62	0	0.00	135.50	42	6,150	0.68%
2020/03/12	11	147.09	3	145.00	143.50	8	6,170	0.13%
2020/03/11	86	160.54	66	166.83	159.00	20	6,187	0.32%
2020/03/10	70	164.86	71	160.91	165.00	-1	6,247	-0.02%
2020/03/09	164	163.95	54	166.61	159.50	110	6,259	1.76%	大買/鉅額交易
2020/03/06	232	169.59	91	169.28	170.00	141	6,241	2.26%	大買/鉅額交易
2020/03/05	43	166.97	44	165.82	167.00	-1	6,331	-0.02%
2020/03/04	32	162.53	32	163.75	162.50	0	6,529	0.00%
2020/03/03	107	168.80	108	170.10	166.00	-1	6,736	-0.01%	大買/大賣/
2020/03/02	62	164.33	60	157.75	164.50	2	6,578	0.03%
2020/02/27	61	158.69	60	165.75	158.00	1	6,752	0.01%
2020/02/26	3	164.17	1	162.00	163.00	2	6,747	0.03%
2020/02/25	11	165.23	11	161.77	165.50	0	6,771	0.00%
2020/02/24	1	159.50	1	162.00	161.00	0	6,844	0.00%
2020/02/21	41	167.00	44	169.01	167.00	-3	6,902	-0.04%
2020/02/20	12	166.00	36	166.74	166.00	-24	7,059	-0.34%
2020/02/19	20	164.50	33	165.11	164.50	-13	7,156	-0.18%
2020/02/18	13	163.85	10	167.00	163.50	3	7,345	0.04%
2020/02/17	68	165.76	71	169.08	165.50	-3	7,366	-0.04%
2020/02/14	50	167.00	55	166.54	167.50	-5	7,344	-0.07%
2020/02/13	78	165.12	63	167.93	165.00	15	7,372	0.20%
2020/02/12	42	163.50	49	163.54	163.50	-7	7,302	-0.10%
2020/02/11	29	158.50	29	158.02	158.50	0	7,279	0.00%
2020/02/10	55	154.73	55	156.41	155.00	0	7,333	0.00%
2020/02/07	21	154.86	21	157.88	155.00	0	7,415	0.00%
2020/02/06	41	157.43	41	154.57	157.50	0	7,462	0.00%
2020/02/05	107	153.16	81	160.23	150.50	26	7,509	0.35%	大買/
2020/02/04	0	0.00	1	152.50	156.00	-1	7,374	-0.01%
2020/01/31	5	152.50	6	151.00	152.00	-1	7,429	-0.01%
2020/01/30	4	163.88	1	163.00	157.00	3	7,492	0.04%
2020/01/20	23	173.87	23	174.87	174.00	0	7,478	0.00%
2020/01/17	77	172.88	76	174.20	173.00	1	7,533	0.01%
2020/01/16	43	172.79	47	170.55	173.00	-4	7,533	-0.05%
2020/01/15	26	169.71	22	173.05	168.00	4	7,589	0.05%
2020/01/14	64	172.88	66	172.23	173.00	-2	7,573	-0.03%
2020/01/13	70	168.00	73	166.08	168.00	-3	7,504	-0.04%
2020/01/10	6	165.92	0	0.00	165.00	6	7,478	0.08%
2020/01/09	56	166.28	59	167.82	166.00	-3	7,435	-0.04%
2020/01/08	107	165.89	106	169.21	165.00	1	7,405	0.01%	大買/大賣/
2020/01/07	106	174.75	105	183.89	174.00	1	7,349	0.01%	大買/大賣/
2020/01/06	67	183.02	63	183.86	183.00	4	7,255	0.06%
2020/01/03	27	186.20	17	194.12	183.00	10	7,205	0.14%
2020/01/02	17	185.50	20	176.33	187.00	-3	6,824	-0.04%
2019/12/31	19	169.61	19	168.24	170.00	0	6,625	0.00%
2019/12/30	1	165.50	0.2	168.00	166.00	0.8	6,895	0.01%
2019/12/27	23	170.17	22	173.18	170.00	1	7,034	0.01%
2019/12/26	91	173.00	92	172.55	173.00	-1	7,057	-0.01%
2019/12/25	58	170.28	58	168.61	170.50	0	7,032	0.00%
2019/12/24	1	165.50	1	166.50	164.50	0	6,951	0.00%
2019/12/23	70	168.00	70	165.86	168.00	0	6,961	0.00%
2019/12/20	95	165.82	95	169.09	166.00	0	6,984	0.00%
2019/12/19	4	172.13	3	172.00	171.00	1	6,986	0.01%
2019/12/18	152	177.13	139	180.76	176.00	13	7,036	0.18%	大買/大賣/
2019/12/17	15	175.33	5	177.50	177.00	10	7,126	0.14%
2019/12/16	33	172.91	33	173.76	173.00	0	7,242	0.00%
2019/12/13	86	171.84	85	175.17	171.50	1	7,241	0.01%
2019/12/11	1	168.00	2	169.00	168.00	-1	6,977	-0.01%
2019/12/10	1	165.50	5	166.50	166.50	-4	7,071	-0.06%
2019/12/09	14	166.32	83	169.07	165.00	-69	7,062	-0.98%
2019/12/06	3	170.33	9	170.23	171.00	-6	7,043	-0.09%
2019/12/05	10	168.10	8	170.13	168.00	2	7,006	0.03%
2019/12/04	13	168.92	14	169.57	169.00	-1	6,981	-0.01%
2019/12/03	5	169.50	7	168.43	168.00	-2	6,950	-0.03%
2019/12/02	3	170.83	13	164.23	170.00	-10	6,877	-0.15%
2019/11/29	12	169.54	23	171.91	168.00	-11	6,681	-0.16%
2019/11/28	14	183.11	133	178.08	175.00	-119	6,426	-1.85%	大賣/鉅額交易
2019/11/27	22	191.18	23	197.33	190.50	-1	6,170	-0.02%
2019/11/26	15	196.20	20	194.73	196.00	-5	6,068	-0.08%
2019/11/25	42	186.49	43	185.33	186.50	-1	5,835	-0.02%
2019/11/22	25	181.46	25	184.58	181.00	0	5,752	0.00%
2019/11/21	48	186.11	50	182.33	187.00	-2	5,691	-0.04%
2019/11/20	34	182.79	33	186.21	182.50	1	5,576	0.02%
2019/11/19	57	185.46	80	191.86	186.50	-23	5,493	-0.42%
2019/11/18	51	199.76	46	203.87	199.50	5	5,502	0.09%
2019/11/15	31	209.06	114	210.19	199.50	-83	5,492	-1.51%	大賣/
2019/11/14	98	220.27	92	220.09	221.50	6	5,380	0.11%
2019/11/13	44	218.05	61	213.95	218.50	-17	5,420	-0.31%
2019/11/12	92	212.89	50	218.94	212.50	42	5,493	0.76%
2019/11/11	85	216.74	87	216.66	217.00	-2	5,713	-0.04%
2019/11/08	106	216.48	109	218.20	216.00	-3	5,956	-0.05%	大買/大賣/
2019/11/07	83	214.31	101.1	214.99	213.50	-18.1	6,039	-0.30%	大賣/
2019/11/06	69	219.39	52	230.18	218.00	17	6,129	0.28%
2019/11/05	50	228.52	47	232.74	228.00	3	6,093	0.05%
2019/11/04	88	229.73	80	235.55	230.00	8	6,193	0.13%
2019/11/01	12	237.00	13	237.65	234.00	-1	6,161	-0.02%
2019/10/31	85	238.84	74	246.19	240.00	11	6,196	0.18%
2019/10/30	68	245.73	96	236.13	246.00	-28	6,181	-0.45%
2019/10/29	83	231.19	76	235.28	229.50	7	6,191	0.11%
2019/10/28	20	245.18	18	245.53	244.50	2	6,253	0.03%
2019/10/25	41	245.29	30	246.10	240.00	11	6,286	0.17%
2019/10/24	4	242.88	5	245.40	243.00	-1	6,361	-0.02%
2019/10/23	30	244.18	21	244.88	243.50	9	6,443	0.14%
2019/10/22	8	247.19	7	246.57	250.00	1	6,503	0.02%
2019/10/21	1	239.00	2	236.00	239.00	-1	6,622	-0.02%
2019/10/18	1	230.00	6	227.42	230.50	-5	6,798	-0.07%
2019/10/17	2	225.75	1	233.50	228.50	1	7,224	0.01%
2019/10/16	1	236.50	0	0.00	229.00	1	7,405	0.01%
2019/10/15	6	242.92	6	245.50	236.00	0	7,530	0.00%
2019/10/14	5	230.50	9	227.67	233.00	-4	7,496	-0.05%
2019/10/09	6	206.33	10	209.55	212.00	-4	7,503	-0.05%
2019/10/07	17	190.88	0	0.00	190.50	17	7,778	0.22%
2019/10/04	5	197.50	7	196.57	196.00	-2	7,785	-0.03%
2019/10/03	8	178.50	81	182.07	188.00	-73	7,474	-0.98%
2019/10/02	7	168.93	27	169.44	171.00	-20	7,276	-0.27%
2019/10/01	7	162.29	7	164.43	165.00	0	7,244	0.00%
2019/09/27	22	162.61	12	166.75	162.00	10	7,287	0.14%
2019/09/26	6	166.58	5	167.50	167.00	1	7,234	0.01%
2019/09/25	13	166.42	5	167.50	166.50	8	7,219	0.11%
2019/09/24	24	167.56	0.6	164.00	163.50	23.4	7,228	0.32%
2019/09/23	9	170.11	5	171.70	173.00	4	7,211	0.06%
2019/09/20	6	164.58	8.1	168.71	170.50	-2.1	7,196	-0.03%
2019/09/19	17	153.09	12	152.58	155.00	5	7,073	0.07%
2019/09/18	2	150.00	1	147.50	147.50	1	6,922	0.01%
2019/09/17	30	145.80	11	145.59	145.00	19	7,012	0.27%
2019/09/16	4	146.00	4	149.00	151.00	0	7,121	0.00%
2019/09/12	12	151.96	14	148.04	149.00	-2	7,271	-0.03%
2019/09/11	22	143.32	8	142.50	142.00	14	7,196	0.19%
2019/09/10	18	148.17	5	149.40	146.00	13	7,223	0.18%
2019/09/09	23	145.57	2	145.00	146.50	21	7,222	0.29%
2019/09/06	63	146.63	98	146.29	144.00	-35	7,222	-0.48%
2019/09/05	33	153.67	36	153.88	152.00	-3	7,165	-0.04%
2019/09/04	10	155.95	5	158.10	159.00	5	7,199	0.07%
2019/09/03	32	154.97	1	155.50	153.00	31	7,426	0.42%
2019/09/02	50	153.47	4	155.13	158.00	46	7,475	0.62%
2019/08/30	41	150.24	6	149.25	148.50	35	7,523	0.47%
2019/08/29	0	0.00	3	146.67	147.00	-3	7,653	-0.04%
2019/08/28	1	146.50	2	145.50	145.50	-1	7,845	-0.01%
2019/08/27	0	0.00	1	143.50	142.00	-1	7,940	-0.01%
2019/08/26	7	142.43	0	0.00	142.00	7	8,038	0.09%
2019/08/23	1	144.50	30	143.17	143.00	-29	8,135	-0.36%
2019/08/22	3	149.17	7	149.00	148.00	-4	8,197	-0.05%
2019/08/21	59	152.65	108	153.18	153.00	-49	8,267	-0.59%	大賣/
2019/08/20	7	147.71	18	145.86	149.00	-11	8,219	-0.13%
2019/08/19	19	144.00	27	144.33	142.50	-8	8,325	-0.10%
2019/08/16	7	140.93	6	142.92	140.00	1	8,318	0.01%
2019/08/15	19	141.53	6	144.00	139.00	13	8,327	0.16%
2019/08/14	56	145.71	48	143.18	143.00	8	8,221	0.10%
2019/08/13	12	134.46	62	140.30	143.00	-50	7,972	-0.63%
2019/08/12	10	134.55	2	137.50	133.00	8	7,755	0.10%
2019/08/08	4	128.88	15	129.87	134.00	-11	7,642	-0.14%
2019/08/07	2	125.25	0	0.00	122.00	2	7,491	0.03%
2019/08/06	7	113.14	20	121.75	124.50	-13	7,437	-0.17%
2019/08/05	32	115.63	13	115.19	116.50	19	7,297	0.26%
2019/08/02	18	119.14	12	121.83	124.00	6	7,348	0.08%
2019/08/01	21	121.33	5	123.50	120.00	16	7,487	0.21%
2019/07/31	12	118.96	11	121.36	124.00	1	7,640	0.01%
2019/07/30	7	121.50	3	131.67	119.00	4	7,597	0.05%
2019/07/29	0	0.00	37	125.34	127.50	-37	7,412	-0.50%
2019/07/26	50	124.25	6	127.67	124.00	44	7,357	0.60%
2019/07/25	11	123.27	71	124.52	122.50	-60	7,208	-0.83%
2019/07/24	7	122.50	6	122.08	120.50	1	7,096	0.01%
2019/07/23	40	125.16	13	120.62	121.00	27	6,960	0.39%
2019/07/22	26	125.65	25	127.66	130.00	1	6,866	0.01%
2019/07/19	63	123.63	36	124.81	123.50	27	6,717	0.40%
2019/07/18	7	113.43	20.4	114.34	117.50	-13.4	6,365	-0.21%
2019/07/17	9	103.56	8	104.75	107.00	1	6,266	0.02%
2019/07/16	1	102.00	0	0.00	100.00	1	6,274	0.02%
2019/07/15	16	100.03	9	101.00	101.50	7	6,309	0.11%
2019/07/12	119	100.01	40	100.24	100.00	79	6,281	1.26%	大買/
2019/07/11	9	97.10	33.4	95.85	100.00	-24.4	6,086	-0.40%
2019/07/10	18	88.43	7	89.79	91.20	11	5,968	0.18%
2019/07/08	6	89.85	6	90.70	90.20	0	5,913	0.00%
2019/07/05	12	89.90	9	91.29	90.00	3	5,894	0.05%
2019/07/04	37	91.45	61	91.83	92.30	-24	5,847	-0.41%
2019/07/03	10	88.60	39	89.76	87.90	-29	5,750	-0.50%
2019/07/02	2	91.10	17	91.22	88.80	-15	5,715	-0.26%
2019/07/01	36	88.44	34	89.32	90.00	2	5,678	0.04%
2019/06/28	13	90.15	0	0.00	88.90	13	5,596	0.23%
2019/06/27	25	90.61	0	0.00	89.80	25	5,517	0.45%
2019/06/26	30	87.45	36	87.61	91.00	-6	5,425	-0.11%
2019/06/25	6	85.27	8	85.51	85.20	-2	5,296	-0.04%
2019/06/24	20	85.49	78	86.28	85.70	-58	5,251	-1.10%
2019/06/21	66	86.32	17	84.93	85.00	49	5,098	0.96%
2019/06/20	16	83.16	18	82.18	86.90	-2	4,933	-0.04%
2019/06/19	13	78.17	32	78.96	79.00	-19	4,745	-0.40%
2019/06/18	21	76.81	6	77.22	77.70	15	4,646	0.32%
2019/06/17	3	74.20	6	74.88	76.50	-3	4,566	-0.07%
2019/06/14	19	74.98	8	74.75	74.10	11	4,498	0.24%
2019/06/13	1	72.90	0	0.00	73.20	1	4,430	0.02%
2019/06/12	4	73.40	23	72.75	74.00	-19	4,391	-0.43%
2019/06/11	44	73.43	69	74.31	71.20	-25	4,285	-0.58%
2019/06/10	2	71.55	0	0.00	73.20	2	4,028	0.05%
2019/06/06	3	71.20	3	70.00	70.60	0	3,963	0.00%
2019/06/05	4	72.10	3	71.90	72.50	1	3,889	0.03%
2019/06/04	62	71.39	34	71.60	72.90	28	3,747	0.75%
2019/06/03	10	69.37	9	69.84	69.00	1	3,561	0.03%
2019/05/31	13	68.67	14	68.77	69.00	-1	3,469	-0.03%
2019/05/30	17	67.81	29	66.08	67.80	-12	3,376	-0.36%
2019/05/29	35	65.19	0	0.00	64.20	35	3,272	1.07%
2019/05/28	13	67.43	10	66.40	66.40	3	3,204	0.09%
2019/05/27	3	67.27	1	67.70	66.70	2	3,121	0.06%
2019/05/24	17	67.75	14	68.06	68.50	3	2,945	0.10%
2019/05/23	18	62.07	20	62.79	62.30	-2	2,717	-0.07%
2019/05/22	39	61.32	12	62.03	62.60	27	2,638	1.02%
2019/05/21	0	0.00	5	58.20	58.20	-5	2,541	-0.20%
2019/05/20	3	54.60	0	0.00	56.40	3	2,516	0.12%
2019/05/17	70	56.66	74	55.52	54.50	-4	2,475	-0.16%
2019/05/15	1	60.00	1	61.40	61.10	0	2,325	0.00%
2019/05/14	1	60.80	2	61.00	60.60	-1	2,295	-0.04%
2019/05/13	11	60.96	0	0.00	60.00	11	2,251	0.49%
2019/05/10	56	62.55	53	61.28	60.70	3	2,200	0.14%
2019/05/09	66	63.08	57	62.68	62.30	9	2,061	0.44%
2019/05/08	9	62.83	31	62.64	63.80	-22	1,821	-1.21%
2019/05/07	7	59.90	5	58.30	59.20	2	1,615	0.12%
2019/05/06	20	54.50	25	55.28	55.30	-5	1,533	-0.33%
2019/05/03	1	55.50	21	55.50	56.80	-20	1,572	-1.27%
2019/05/02	0	0.00	2	55.90	56.00	-2	1,635	-0.12%
2019/04/29	29	55.35	25	54.42	54.10	4	1,783	0.22%
2019/04/26	12	56.25	10	57.20	57.50	2	1,812	0.11%
2019/04/25	35	59.51	25	58.48	58.60	10	1,756	0.57%
2019/04/24	15	60.66	21	60.06	60.40	-6	1,712	-0.35%
2019/04/23	11	57.31	10	58.20	59.80	1	1,625	0.06%
2019/04/22	7	57.53	12	58.10	58.40	-5	1,521	-0.33%
2019/04/19	0	0.00	2	55.00	55.90	-2	1,365	-0.15%
2019/04/18	1	53.60	0	0.00	51.90	1	1,334	0.07%
2019/04/17	4	52.00	0	0.00	52.30	4	1,344	0.30%
2019/04/12	4	49.10	0	0.00	49.30	4	1,308	0.31%
2019/04/08	6	50.80	0	0.00	50.60	6	1,276	0.47%
2019/04/03	0	0.00	5	50.44	50.30	-5	1,273	-0.39%
2019/04/01	0	0.00	1	51.00	50.70	-1	1,243	-0.08%
2019/03/29	0.6	50.60	0	0.00	50.60	0.6	1,233	0.05%
2019/03/28	14	50.11	0	0.00	50.90	14	1,225	1.14%
2019/03/26	5	48.80	0	0.00	48.70	5	1,224	0.41%
2019/03/19	2	49.68	1	49.80	49.30	1	1,222	0.08%
2019/03/18	18	49.67	0.1	50.00	50.00	17.9	1,228	1.46%
2019/03/06	0	0.00	8	48.80	48.40	-8	1,505	-0.53%
2019/02/26	1	53.00	2	52.50	52.20	-1	1,572	-0.06%
2019/02/25	1	52.80	0	0.00	53.00	1	1,559	0.06%
2019/02/20	2	52.50	4	52.55	53.00	-2	1,541	-0.13%
2019/02/15	0	0.00	2	50.10	50.10	-2	1,520	-0.13%
2019/02/14	2	52.00	0	0.00	50.90	2	1,520	0.13%
2019/02/13	0	0.00	3	51.40	50.80	-3	1,513	-0.20%
2019/01/30	0	0.00	5	50.80	50.70	-5	1,534	-0.33%
2019/01/28	1	55.30	0	0.00	52.80	1	1,725	0.06%
2019/01/25	0	0.00	5	54.60	54.50	-5	1,758	-0.28%
2019/01/24	2	55.40	2	56.40	54.40	0	1,756	0.00%
2019/01/23	4	53.88	6	54.47	55.20	-2	1,690	-0.12%
2019/01/22	5	53.80	12	53.43	52.20	-7	1,583	-0.44%
2019/01/21	2	51.60	0	0.00	50.90	2	1,437	0.14%
2019/01/18	5	52.08	2	51.50	51.10	3	1,411	0.21%
2019/01/17	0	0.00	2	48.60	48.90	-2	1,351	-0.15%
2019/01/14	5	47.55	0	0.00	47.55	5	1,378	0.36%
2019/01/10	1	51.10	0	0.00	50.20	1	1,363	0.07%
2019/01/09	2	50.00	1	49.65	50.20	1	1,333	0.07%
2018/12/28	0	0.00	3	46.60	46.50	-3	1,347	-0.22%
2018/12/27	0	0.00	2	47.30	46.80	-2	1,359	-0.15%
2018/12/26	0	0.00	9	46.06	45.25	-9	1,360	-0.66%
2018/12/24	0	0.00	2	46.70	47.00	-2	1,360	-0.15%
2018/12/19	0	0.00	2	46.05	46.60	-2	1,365	-0.15%
2018/12/14	2	46.80	0	0.00	46.80	2	1,359	0.15%
2018/12/13	2	48.55	0	0.00	47.60	2	1,359	0.15%
2018/12/11	0	0.00	4	46.53	46.90	-4	1,353	-0.30%
2018/12/10	3	45.28	0	0.00	45.05	3	1,346	0.22%
2018/12/07	2	47.40	3	47.87	47.55	-1	1,334	-0.07%
2018/12/06	16	48.98	14	46.90	46.60	2	1,320	0.15%
2018/12/05	2	51.00	11	51.11	50.40	-9	1,287	-0.70%
2018/12/04	3	53.93	2.1	54.30	53.20	0.9	1,264	0.07%
2018/12/03	2	56.10	0	0.00	55.40	2	1,243	0.16%
2018/11/30	5	50.90	9	51.25	52.50	-4	1,140	-0.35%
2018/11/29	6	48.81	3	49.53	47.80	3	1,082	0.28%
2018/11/28	3	47.60	7	47.96	48.10	-4	1,041	-0.38%
2018/11/27	4	47.45	1	46.60	46.00	3	1,003	0.30%
2018/11/26	6	44.99	10	46.25	47.30	-4	971	-0.41%
2018/11/22	14	44.40	3	43.88	43.05	11	929	1.18%
2018/11/21	12	43.66	3	43.48	44.20	9	918	0.98%
2018/11/19	0	0.00	1	42.70	42.45	-1	906	-0.11%
2018/11/15	2	42.95	0	0.00	43.45	2	903	0.22%
2018/11/14	2	43.70	2	44.85	42.60	0	905	0.00%
2018/11/08	2	43.85	3	44.67	42.15	-1	914	-0.11%
2018/11/07	2	43.90	2	43.20	44.20	0	894	0.00%
2018/11/06	7	47.14	2	44.75	43.60	5	884	0.57%
2018/11/05	10	46.01	13	46.80	48.40	-3	789	-0.38%
2018/11/02	5	42.58	4	43.70	44.30	1	684	0.15%
2018/11/01	25	38.01	10	40.30	40.30	15	627	2.39%
2018/10/31	1	36.10	4	35.80	36.65	-3	622	-0.48%
2018/10/30	2	34.45	0	0.00	34.65	2	618	0.32%
2018/10/29	10	34.07	5	33.90	34.25	5	626	0.80%
2018/10/26	20	35.48	10	35.45	34.15	10	626	1.60%
2018/10/25	3	35.98	0	0.00	35.10	3	623	0.48%
2018/10/23	4	39.45	0	0.00	38.00	4	616	0.65%
2018/10/22	0	0.00	1	39.80	39.80	-1	597	-0.17%
2018/10/19	0	0.00	1	35.75	36.20	-1	582	-0.17%
2018/10/17	1	37.70	0	0.00	37.55	1	587	0.17%
2018/10/12	0	0.00	2	34.63	34.80	-2	598	-0.33%
2018/10/11	5	34.24	0	0.00	34.20	5	617	0.81%
2018/10/08	0	0.00	37	37.20	37.00	-37	617	-5.99%
2018/10/05	0	0.00	49	39.72	39.30	-49	605	-8.10%
2018/10/04	0	0.00	27	42.77	42.55	-27	605	-4.46%
2018/09/17	6	54.55	2	54.40	55.10	4	761	0.53%
2018/09/07	1	53.50	0	0.00	53.00	1	908	0.11%
2018/09/05	1	55.90	0	0.00	55.90	1	1,042	0.10%
2018/08/31	2	57.60	2	57.40	57.70	0	1,115	0.00%
2018/08/30	2	57.75	0	0.00	56.90	2	1,120	0.18%
2018/08/29	2	57.25	0	0.00	57.50	2	1,130	0.18%
2018/08/24	0	0.00	1	53.00	52.50	-1	1,136	-0.09%
2018/08/22	0	0.00	1	54.40	54.30	-1	1,131	-0.09%
2018/08/21	4	53.70	0	0.00	53.80	4	1,146	0.35%
2018/08/20	2	54.70	0	0.00	53.30	2	1,144	0.17%
2018/08/16	0	0.00	16	57.42	57.70	-16	1,143	-1.40%
2018/08/15	3	61.50	2	60.00	60.10	1	1,125	0.09%
2018/08/14	0	0.00	3	62.57	62.90	-3	1,114	-0.27%
2018/08/13	3	65.33	2	63.60	62.50	1	1,117	0.09%
2018/08/08	1	64.50	0	0.00	64.10	1	1,086	0.09%
2018/08/02	2	62.30	0	0.00	62.60	2	1,054	0.19%
2018/08/01	0	0.00	1	63.60	63.50	-1	1,053	-0.09%
2018/07/30	0	0.00	1	63.10	62.50	-1	1,052	-0.10%
2018/07/27	2	62.95	0	0.00	63.30	2	1,052	0.19%
2018/07/26	8	63.33	2	62.70	62.70	6	1,052	0.57%
2018/07/19	0	0.00	6.1	61.07	61.00	-6.1	1,035	-0.59%
2018/07/13	6	67.50	0	0.00	67.40	6	965	0.62%
2018/07/12	5	66.10	0	0.00	66.60	5	956	0.52%
2018/07/09	0	0.00	1	65.20	64.60	-1	932	-0.11%
2018/07/06	1	67.30	0	0.00	65.90	1	914	0.11%
2018/07/05	0	0.00	1	71.10	68.00	-1	880	-0.11%
2018/07/03	10	77.40	15	75.67	74.50	-5	850	-0.59%
2018/07/02	0	0.00	2	79.50	79.40	-2	845	-0.24%
2018/06/29	1	79.50	1	79.00	78.20	0	884	0.00%
2018/06/26	0	0.00	1	79.30	79.30	-1	879	-0.11%
2018/06/25	0	0.00	3	83.00	82.70	-3	859	-0.35%
2018/06/22	9	85.20	10	83.57	83.00	-1	859	-0.12%
2018/06/21	10	89.26	8	88.20	87.50	2	847	0.24%
2018/06/20	2	91.50	5	90.44	90.00	-3	835	-0.36%
2018/06/19	7	90.03	7	90.81	90.00	0	812	0.00%
2018/06/15	2	91.20	1	90.30	89.70	1	793	0.13%
2018/06/14	2	88.80	5	86.58	86.90	-3	730	-0.41%
2018/06/13	18	86.57	20	84.90	88.00	-2	674	-0.30%
2018/06/12	12	79.71	1	79.10	81.20	11	593	1.85%
2018/06/11	17	75.99	9	76.30	76.50	8	542	1.48%
2018/06/08	3	73.00	1	72.90	73.00	2	520	0.38%
2018/06/07	0	0.00	16	72.44	72.90	-16	517	-3.09%
2018/06/06	0	0.00	2	74.40	73.00	-2	512	-0.39%
2018/06/05	2	73.40	0	0.00	72.40	2	501	0.40%
2018/06/01	0	0.00	13	72.32	72.00	-13	497	-2.61%
2018/05/29	4	75.10	4	74.70	73.90	0	505	0.00%
2018/05/25	0	0.00	2	72.80	72.70	-2	490	-0.41%
2018/05/23	0	0.00	4	68.23	68.50	-4	473	-0.84%
2018/05/18	6	68.50	3	67.00	67.00	3	478	0.63%
2018/05/17	4	68.58	0	0.00	69.00	4	489	0.82%
2018/05/16	2	67.75	0	0.00	67.70	2	488	0.41%
2018/05/15	4	66.65	0	0.00	66.60	4	492	0.81%
2018/05/11	0	0.00	7	68.36	67.30	-7	538	-1.30%
2018/05/09	0	0.00	6	68.62	68.70	-6	544	-1.10%
2018/05/08	1	69.90	0	0.00	69.60	1	548	0.18%
2018/05/07	0	0.00	2	69.85	69.70	-2	554	-0.36%
2018/05/04	2	68.00	3	68.43	68.70	-1	566	-0.18%
2018/05/03	0	0.00	16	67.28	66.80	-16	566	-2.82%
2018/05/02	0	0.00	11	68.92	67.50	-11	577	-1.91%
2018/04/30	1	67.10	0	0.00	66.80	1	581	0.17%
2018/04/27	4	66.73	0	0.00	66.30	4	592	0.68%
2018/04/26	8	69.21	2	67.80	66.90	6	619	0.97%
2018/04/18	1	72.10	0	0.00	71.20	1	834	0.12%
2018/04/12	0	0.00	2	77.30	77.50	-2	858	-0.23%
2018/04/03	2	81.20	2	80.40	78.50	0	894	0.00%
2018/04/02	2	81.00	2.1	82.62	80.60	-0.1	891	-0.01%
2018/03/31	0	0.00	3	76.70	76.70	-3	855	-0.35%
2018/03/30	1	69.90	0	0.00	69.80	1	849	0.12%
2018/03/29	5	69.78	0	0.00	69.80	5	852	0.59%
2018/03/26	3	71.00	0	0.00	71.00	3	867	0.35%
2018/03/23	1	73.30	0	0.00	72.60	1	883	0.11%
2018/03/15	2	80.60	0	0.00	79.60	2	868	0.23%
2018/03/14	4	81.23	4	81.10	81.10	0	866	0.00%
2018/03/08	3	81.80	0	0.00	82.20	3	898	0.33%
2018/03/07	2	82.80	0	0.00	81.80	2	900	0.22%
2018/03/05	0	0.00	4	86.60	85.00	-4	911	-0.44%
2018/03/02	4	85.50	0.2	85.30	85.50	3.8	909	0.42%
2018/03/01	11	84.36	0	0.00	85.30	11	916	1.20%
2018/02/26	22	83.95	2	83.95	83.80	20	955	2.09%
2018/02/22	0	0.00	0.2	83.10	83.00	-0.2	1,014	-0.02%
2018/02/21	73	84.16	2	83.30	83.30	71	1,032	6.88%
2018/02/12	103	82.12	8	80.80	81.00	95	1,040	9.13%	大買/
2018/02/09	30	82.20	0.3	81.90	81.90	29.7	1,092	2.72%
2018/02/07	0	0.00	15	81.01	80.00	-15	1,130	-1.33%
2018/02/06	0	0.00	71	80.30	78.50	-71	1,189	-5.97%
2018/02/05	2	82.55	0	0.00	86.20	2	1,197	0.17%
2018/01/31	0.1	87.50	0	0.00	86.90	0.1	1,217	0.01%
2018/01/29	0	0.00	5	88.20	88.20	-5	1,294	-0.39%
2018/01/26	0.2	86.50	1	87.10	86.40	-0.8	1,381	-0.06%
2018/01/25	2.3	87.33	0	0.00	86.80	2.3	1,402	0.16%
2018/01/24	1	86.50	0	0.00	88.60	1	1,503	0.07%
2018/01/23	4	87.58	0	0.00	87.60	4	1,553	0.26%
2018/01/22	5	90.30	0	0.00	89.50	5	1,560	0.32%
2018/01/19	2	89.30	1	90.20	90.50	1	1,564	0.06%
2018/01/18	2	89.55	8	90.84	89.20	-6	1,592	-0.38%
2018/01/17	0.1	88.80	0	0.00	88.30	0.1	1,578	0.01%
2018/01/16	0.1	87.50	0	0.00	87.50	0.1	1,554	0.01%
2018/01/15	4	88.10	0	0.00	88.00	4	1,561	0.26%
2018/01/12	38	84.66	1	87.80	89.10	37	1,566	2.36%
2018/01/10	0	0.00	4	83.10	80.40	-4	1,606	-0.25%
2018/01/08	0	0.00	49	87.65	86.40	-49	1,623	-3.02%
2018/01/05	2	88.50	1	88.30	88.20	1	1,619	0.06%
2018/01/04	3	90.07	0	0.00	90.10	3	1,618	0.19%
2018/01/03	57	90.63	0	0.00	91.30	57	1,622	3.51%
2018/01/02	2	88.00	0	0.00	87.50	2	1,610	0.12%