立積 (4968)-國票-天祥券商分點個股進出

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	182.25	1	184.00	183.50	1	5,280	0.02%
2024/04/29	0	0.00	1	181.50	180.00	-1	5,265	-0.02%
2024/04/25	0.1	165.00	0	0.00	165.00	0.1	5,235	0.00%
2024/04/19	0.2	170.50	0	0.00	169.00	0.2	5,275	0.00%
2024/04/17	1.1	173.59	0	0.00	173.00	1.1	5,252	0.02%
2024/04/12	0	0.00	0.1	189.89	187.00	-0.1	5,289	0.00%
2024/04/11	0	0.00	0	188.66	190.50	0	5,311	0.00%
2024/04/10	1.1	185.45	3	192.00	192.00	-1.9	5,358	-0.04%
2024/04/09	1.1	183.59	0.1	183.50	185.00	1	5,387	0.02%
2024/04/08	3.6	189.50	1.6	187.51	186.50	2	5,378	0.04%
2024/04/02	0.1	207.50	0	0.00	206.50	0.1	5,326	0.00%
2024/04/01	1.2	212.67	2	214.75	211.00	-0.8	5,467	-0.01%
2024/03/29	0.3	206.17	0	0.00	205.50	0.3	5,474	0.01%
2024/03/28	2.3	205.15	0	0.00	204.50	2.3	5,518	0.04%
2024/03/22	0	0.00	1	224.50	225.00	-1	6,016	-0.02%
2024/03/20	0	0.00	0.1	218.50	215.50	-0.1	6,018	0.00%
2024/03/19	2	224.25	0	0.00	223.00	2	5,994	0.03%
2024/03/18	1	223.00	1	224.00	230.00	0	5,978	0.00%
2024/03/14	0	0.00	0.2	225.50	222.50	-0.2	6,039	0.00%
2024/03/13	1	230.00	0.1	228.00	229.00	0.9	6,024	0.02%
2024/03/12	0	0.00	1	234.50	235.50	-1	5,997	-0.02%
2024/03/08	1	222.50	21.2	229.14	224.50	-20.2	5,921	-0.34%
2024/03/07	1	239.50	22.4	235.85	235.00	-21.4	5,807	-0.37%
2024/03/06	3.6	236.71	3	238.50	234.00	0.6	5,830	0.01%
2024/03/05	0	222.45	3	224.33	227.00	-3	5,712	-0.05%
2024/03/04	14.2	232.33	20	230.13	223.50	-5.8	5,662	-0.10%
2024/03/01	38	239.25	20	241.33	248.00	18	5,407	0.33%
2024/02/29	49.7	225.60	16	223.19	225.50	33.7	5,275	0.64%
2024/02/27	5	216.50	5.1	214.55	221.00	-0.1	5,326	0.00%
2024/02/26	1	223.00	21	218.52	222.00	-20	5,391	-0.37%
2024/02/23	1	223.50	2.1	224.44	223.50	-1.1	5,379	-0.02%
2024/02/22	1	227.00	1.1	229.50	226.00	-0.1	5,334	0.00%
2024/02/21	4	229.00	1	225.50	230.00	3	5,268	0.06%
2024/02/20	0	0.00	1	220.87	222.00	-1	5,102	-0.02%
2024/02/19	1	218.50	23	223.07	222.00	-22	4,983	-0.44%
2024/02/16	0	0.00	0.1	214.53	218.00	-0.1	4,747	0.00%
2024/02/15	2	197.75	2.1	191.83	198.50	-0.1	4,587	0.00%
2024/02/05	5.1	180.47	0	0.00	180.50	5.1	4,454	0.11%
2024/02/02	0	0.00	3.1	187.79	188.00	-3.1	4,347	-0.07%
2024/02/01	1	178.50	1	178.00	176.00	0	4,161	0.00%
2024/01/31	23	175.52	7.1	178.22	179.00	15.9	4,108	0.39%
2024/01/30	1.1	171.82	11	168.59	171.00	-9.9	4,033	-0.25%
2024/01/29	32.1	182.40	9	179.50	175.50	23.1	3,982	0.58%
2024/01/26	8	177.44	2	176.25	176.00	6	3,783	0.16%
2024/01/25	2	169.00	2	168.00	168.50	0	3,656	0.00%
2024/01/22	2.3	171.39	1	169.50	172.00	1.3	3,623	0.04%
2024/01/05	3	165.17	1	166.00	166.00	2	3,610	0.06%
2024/01/04	0	165.17	0	0.00	164.00	0	3,627	0.00%
2024/01/03	1	175.48	23	175.30	171.00	-22	3,602	-0.61%
2024/01/02	7	181.93	6	181.50	182.00	1	3,536	0.03%
2023/12/29	0	0.00	0.8	185.50	184.00	-0.8	3,510	-0.02%
2023/12/28	10.8	188.72	8	186.56	186.00	2.8	3,481	0.08%
2023/12/27	6	186.42	5	187.60	190.00	1	3,454	0.03%
2023/12/25	4	189.00	4	189.50	189.00	0	3,261	0.00%
2023/12/22	13	186.58	9	188.28	189.00	4	3,204	0.12%
2023/12/21	7	182.86	6.1	187.00	187.00	0.9	3,084	0.03%
2023/12/20	5	174.50	3.1	175.66	180.00	1.9	2,826	0.07%
2023/12/13	0	170.00	0	0.00	168.50	0	2,560	0.00%
2023/12/12	1	176.00	1	168.50	168.00	0	2,549	0.00%
2023/12/11	0	0.00	0.1	171.06	168.50	-0.1	2,474	0.00%
2023/12/08	0	0.00	9.2	169.22	169.00	-9.2	2,438	-0.38%
2023/12/07	10	166.00	22	166.91	166.00	-12	2,409	-0.50%
2023/12/06	10	171.00	10.5	169.64	169.50	-0.5	2,376	-0.02%
2023/12/05	13	170.04	1	172.00	169.50	12	2,351	0.51%
2023/12/04	0	0.00	9	173.00	172.00	-9	2,310	-0.39%
2023/12/01	2	170.25	2	168.51	167.50	0	2,252	0.00%
2023/11/30	10	164.50	3	164.17	162.50	7	2,142	0.33%
2023/11/29	4	166.50	3	167.17	167.00	1	2,094	0.05%
2023/11/28	24	157.54	5	162.30	165.00	19	2,040	0.93%
2023/11/27	2	158.75	1	157.00	157.50	1	1,943	0.05%
2023/11/24	0	0.00	4	155.75	159.50	-4	1,876	-0.21%
2023/11/22	0	0.00	5	148.10	148.00	-5	1,626	-0.31%
2023/11/20	7	143.43	0	0.00	142.50	7	1,567	0.45%
2023/11/17	0	0.00	1	137.00	137.50	-1	1,504	-0.07%
2023/11/16	2	136.00	1	135.00	134.50	1	1,492	0.07%
2023/11/15	1	135.50	0	0.00	136.00	1	1,496	0.07%
2023/11/13	1	136.50	0	0.00	134.00	1	1,499	0.07%
2023/11/10	0	0.00	6	131.50	132.00	-6	1,467	-0.41%
2023/11/09	3	133.83	2	133.25	133.00	1	1,475	0.07%
2023/11/08	1	132.50	0	0.00	135.00	1	1,480	0.07%
2023/11/07	4	133.38	0.3	131.50	132.00	3.7	1,480	0.25%
2023/11/02	5	120.50	5	121.00	121.50	0	1,466	0.00%
2023/10/31	0	0.00	10	116.00	115.00	-10	1,474	-0.68%
2023/10/27	1	120.00	0	0.00	120.50	1	1,486	0.07%
2023/10/26	2	123.50	2	121.50	121.00	0	1,480	0.00%
2023/10/25	2	127.00	0	0.00	127.00	2	1,510	0.13%
2023/10/24	3	124.50	4	124.50	125.50	-1	1,544	-0.06%
2023/10/23	7	128.93	0	0.00	126.00	7	1,580	0.44%
2023/10/19	1	130.00	0	0.00	129.50	1	1,631	0.06%
2023/10/18	0	0.00	0.1	131.50	131.00	-0.1	1,654	-0.01%
2023/10/13	0.3	137.50	1	140.00	137.50	-0.7	1,718	-0.04%
2023/10/12	1	141.00	0	0.00	142.00	1	1,719	0.06%
2023/10/11	1	147.00	0	0.00	135.00	1	1,726	0.06%
2023/10/04	0	0.00	1	143.50	143.00	-1	2,068	-0.05%
2023/10/03	1	151.00	0	0.00	146.50	1	2,201	0.05%
2023/09/26	2	143.25	0.4	143.50	143.00	1.6	2,668	0.06%
2023/09/18	0	0.00	1	157.50	156.00	-1	2,941	-0.03%
2023/09/15	0.1	157.00	0	0.00	158.00	0.1	2,989	0.00%
2023/09/14	0.2	158.50	0	0.00	159.00	0.2	3,038	0.01%
2023/09/13	1	152.50	1	155.00	156.00	0	3,114	0.00%
2023/09/12	0	0.00	1	155.50	153.50	-1	3,163	-0.03%
2023/09/08	1	161.50	0	0.00	162.00	1	3,342	0.03%
2023/09/07	0.5	161.50	0	0.00	160.00	0.5	3,545	0.01%
2023/09/06	1	153.00	1	156.00	160.50	0	3,892	0.00%
2023/09/05	1.1	160.14	1.5	159.67	161.50	-0.4	4,053	-0.01%
2023/09/04	1	156.00	1	156.00	157.00	0	4,157	0.00%
2023/08/31	1	154.00	0	0.00	155.50	1	4,289	0.02%
2023/08/18	0	0.00	0.6	148.84	147.50	-0.6	5,123	-0.01%
2023/08/11	1	151.00	1	153.50	152.00	0	5,447	0.00%
2023/08/07	0	0.00	0.1	163.00	162.50	-0.1	5,738	0.00%
2023/08/04	0	0.00	2	158.00	163.00	-2	5,905	-0.03%
2023/08/02	9	160.00	8	161.00	157.50	1	6,067	0.02%
2023/08/01	1.1	161.45	3	159.33	158.50	-1.9	6,146	-0.03%
2023/07/31	1	164.00	1	161.00	161.00	0	6,335	0.00%
2023/07/28	2	163.75	1	165.00	166.50	1	6,543	0.02%
2023/07/27	5	161.90	2	161.50	164.00	3	6,932	0.04%
2023/07/26	1	161.50	1	156.50	157.00	0	7,101	0.00%
2023/07/19	0.3	171.83	0	0.00	171.50	0.3	8,296	0.00%
2023/07/18	1.1	173.09	1	174.00	172.00	0.1	8,703	0.00%
2023/07/17	1.1	175.18	1	178.00	176.50	0.1	8,842	0.00%
2023/07/14	9.1	180.58	8	181.81	177.00	1.1	8,947	0.01%
2023/07/13	22	182.23	22	181.55	178.50	0	9,155	0.00%
2023/07/12	4	185.50	3	187.50	182.50	1	9,582	0.01%
2023/07/11	3	193.00	4	193.50	192.00	-1	9,750	-0.01%
2023/07/10	1	190.00	1	188.00	186.00	0	9,716	0.00%
2023/07/07	0	0.00	1	178.00	181.00	-1	9,930	-0.01%
2023/07/06	2	179.50	2	181.75	186.00	0	10,098	0.00%
2023/07/05	5	182.70	2	183.50	182.00	3	10,435	0.03%
2023/07/04	0	0.00	2	178.25	178.00	-2	10,587	-0.02%
2023/07/03	0	0.00	0.2	180.00	175.00	-0.2	10,700	0.00%
2023/06/29	23	174.89	23	173.50	172.00	0	10,648	0.00%
2023/06/28	0.2	171.00	1	170.50	170.50	-0.8	10,581	-0.01%
2023/06/27	8	176.69	6	172.00	171.50	2	10,597	0.02%
2023/06/26	0	0.00	6	174.50	174.50	-6	10,547	-0.06%
2023/06/20	0	0.00	7	177.43	176.00	-7	10,498	-0.07%
2023/06/19	1	178.50	5	179.70	181.00	-4	10,452	-0.04%
2023/06/16	1	185.50	5	184.90	184.00	-4	10,375	-0.04%
2023/06/15	0	0.00	2	189.00	184.50	-2	10,331	-0.02%
2023/06/14	0	0.00	3	183.50	186.50	-3	10,236	-0.03%
2023/06/13	29	186.05	1	186.00	183.00	28	10,153	0.28%
2023/06/12	1	191.00	25	194.38	191.00	-24	9,945	-0.24%
2023/06/09	5	180.40	5.1	180.30	180.50	-0.1	9,598	0.00%
2023/06/07	0	0.00	1	170.50	171.00	-1	9,315	-0.01%
2023/06/06	1	165.00	121	163.59	164.50	-120	9,266	-1.29%	大賣/鉅額交易
2023/06/05	4	173.75	156	171.03	170.50	-152	9,210	-1.65%	大賣/鉅額交易
2023/06/02	15	179.83	119	176.17	174.00	-104	9,240	-1.13%	大賣/鉅額交易
2023/06/01	401	176.47	5	175.10	178.00	396	9,102	4.35%	大買/鉅額交易
2023/05/31	9	175.00	6	174.50	174.00	3	9,047	0.03%
2023/05/30	5	175.70	4	177.25	174.50	1	8,946	0.01%
2023/05/29	0	0.00	1	168.50	170.00	-1	8,829	-0.01%
2023/05/26	1	163.00	0.4	166.00	161.00	0.6	8,912	0.01%
2023/05/24	0	0.00	0.1	174.00	168.00	-0.1	8,972	0.00%
2023/05/19	12	169.50	13	168.42	169.00	-1	9,282	-0.01%
2023/05/18	10	169.50	15.1	172.07	172.00	-5.1	9,219	-0.06%
2023/05/17	0.1	167.00	0	0.00	166.50	0.1	9,089	0.00%
2023/05/15	1	162.00	0	0.00	163.00	1	8,991	0.01%
2023/05/11	5	172.50	11	169.00	168.50	-6	9,073	-0.07%
2023/05/10	11	173.41	4	175.25	174.50	7	8,986	0.08%
2023/05/09	0	0.00	3	174.50	175.00	-3	8,819	-0.03%
2023/05/08	0	0.00	8	174.25	173.50	-8	8,661	-0.09%
2023/05/05	13.4	171.46	14	172.71	171.00	-0.6	8,602	-0.01%
2023/05/04	7.1	170.23	9	171.72	169.00	-1.9	8,483	-0.02%
2023/05/03	13.1	181.00	2	185.25	177.00	11.1	8,314	0.13%
2023/05/02	0	0.00	13	182.19	187.50	-13	7,956	-0.16%
2023/04/28	35	166.87	20	167.25	170.50	15	7,796	0.19%
2023/04/27	2.1	158.20	16	158.50	158.00	-13.9	7,464	-0.19%
2023/04/26	3.2	164.44	9	165.67	167.00	-5.8	7,261	-0.08%
2023/04/25	5	172.30	194	173.16	169.00	-189	7,084	-2.67%	大賣/鉅額交易
2023/04/24	12	179.46	18	181.47	179.00	-6	6,806	-0.09%
2023/04/21	169.1	175.91	12	180.75	177.50	157.1	6,606	2.38%	大買/鉅額交易
2023/04/20	9	175.50	4	174.00	172.50	5	6,320	0.08%
2023/04/19	20	180.00	29.1	179.23	182.50	-9.1	6,241	-0.15%
2023/04/18	1.2	183.95	1	181.00	179.00	0.2	6,223	0.00%
2023/04/17	3	180.67	7	184.36	179.50	-4	6,223	-0.06%
2023/04/14	4	165.88	6	168.83	171.00	-2	5,844	-0.03%
2023/04/13	10	163.90	15	164.07	163.00	-5	5,569	-0.09%
2023/04/12	46	168.13	3	166.50	165.00	43	5,449	0.79%
2023/04/11	7	152.50	3	154.17	165.00	4	5,282	0.08%
2023/04/10	4	151.38	1.3	150.00	150.00	2.7	5,191	0.05%
2023/04/07	1	142.00	6	143.58	147.50	-5	4,778	-0.10%
2023/04/06	19	127.32	21	130.07	134.50	-2	4,473	-0.04%
2023/03/31	1	125.50	1	126.00	125.50	0	4,315	0.00%
2023/03/29	1	121.00	1	122.50	121.00	0	4,263	0.00%
2023/03/28	1	122.00	0	0.00	122.00	1	4,247	0.02%
2023/03/24	1	129.00	0	0.00	129.00	1	4,236	0.02%
2023/03/15	0	0.00	0	129.50	126.50	0	4,298	0.00%
2023/03/13	1	125.00	0	0.00	129.00	1	4,349	0.02%
2023/03/09	0	0.00	1	135.00	133.00	-1	4,469	-0.02%
2023/03/08	1	134.00	0	0.00	135.50	1	4,519	0.02%
2023/03/07	1	135.00	0	0.00	134.50	1	4,634	0.02%
2023/03/06	0	133.50	0	0.00	132.50	0	4,662	0.00%
2023/03/03	0	0.00	1	131.50	131.00	-1	4,830	-0.02%
2023/03/02	0	0.00	1	131.50	131.50	-1	5,015	-0.02%
2023/03/01	1	131.00	0	0.00	130.50	1	5,130	0.02%
2023/02/24	14	132.18	2	132.25	132.50	12	5,129	0.23%
2023/02/23	0	0.00	11	144.00	141.00	-11	5,029	-0.22%
2023/02/22	12	135.33	1	136.00	135.50	11	4,944	0.22%
2023/02/21	2	141.75	2	141.75	141.50	0	4,913	0.00%
2023/02/20	11	135.32	28	138.25	140.50	-17	4,701	-0.36%
2023/02/15	1	125.00	0	0.00	126.50	1	4,976	0.02%
2023/02/14	5	127.50	0	0.00	127.50	5	5,000	0.10%
2023/02/13	1	130.50	1	126.50	126.00	0	5,051	0.00%
2023/02/10	4	132.38	3	135.50	131.50	1	5,104	0.02%
2023/02/09	2	137.25	2	140.50	138.00	0	5,072	0.00%
2023/02/08	0.3	134.50	2	135.00	135.00	-1.7	5,066	-0.03%
2023/02/07	0.1	130.50	1	131.50	130.50	-0.9	5,063	-0.02%
2023/02/03	2	131.00	1	131.50	130.50	1	5,172	0.02%
2023/02/02	2	136.25	0	0.00	135.50	2	5,197	0.04%
2023/02/01	0	0.00	1	135.00	136.00	-1	5,211	-0.02%
2023/01/31	0	0.00	2	132.50	130.50	-2	5,186	-0.04%
2023/01/30	5	130.50	15	129.50	129.50	-10	5,131	-0.19%
2023/01/12	2	130.25	2	128.25	127.50	0	5,045	0.00%
2023/01/11	1	128.00	2	128.25	129.00	-1	5,006	-0.02%
2023/01/10	2	130.00	3	129.17	128.00	-1	4,990	-0.02%
2023/01/09	1	128.00	1	127.00	127.00	0	4,837	0.00%
2023/01/06	2	123.00	2	125.25	127.50	0	4,752	0.00%
2023/01/05	16	127.56	17	126.21	126.00	-1	4,648	-0.02%
2023/01/04	1	119.50	2	121.00	119.50	-1	4,406	-0.02%
2023/01/03	1	112.00	0	0.00	113.50	1	4,278	0.02%
2022/12/30	6	114.50	8	111.00	112.50	-2	4,269	-0.05%
2022/12/29	23	116.72	9	120.06	111.50	14	4,260	0.33%
2022/12/28	2	123.00	1	123.50	123.50	1	4,152	0.02%
2022/12/27	0	0.00	2	121.00	122.00	-2	3,960	-0.05%
2022/12/19	0	0.00	5	117.50	115.50	-5	4,002	-0.12%
2022/12/16	2	114.25	0	0.00	116.00	2	4,009	0.05%
2022/12/13	3	120.50	5	118.50	118.50	-2	3,964	-0.05%
2022/12/12	5	120.00	0	0.00	122.00	5	3,957	0.13%
2022/12/09	2	122.00	0	0.00	122.00	2	3,963	0.05%
2022/12/08	1	120.50	1	122.50	122.00	0	3,952	0.00%
2022/12/07	1	123.50	1	124.00	124.00	0	3,949	0.00%
2022/12/06	1	126.00	22	126.73	126.00	-21	3,931	-0.53%
2022/12/02	21	134.95	11	135.00	130.50	10	3,879	0.26%
2022/12/01	10	131.00	0	0.00	130.00	10	3,783	0.26%
2022/11/30	9	129.61	20	129.50	128.50	-11	3,733	-0.29%
2022/11/29	22	134.57	16	131.69	132.50	6	3,683	0.16%
2022/11/28	11	131.77	4	129.00	135.50	7	3,547	0.20%
2022/11/25	3	127.50	2	126.50	129.50	1	3,445	0.03%
2022/11/24	2	127.25	4	127.13	127.50	-2	3,258	-0.06%
2022/11/23	10	116.50	10	114.50	120.00	0	3,051	0.00%
2022/11/18	0	0.00	1	112.50	111.00	-1	2,817	-0.04%
2022/11/17	6	113.75	6	113.92	115.00	0	2,782	0.00%
2022/11/16	0	0.00	1	112.50	113.50	-1	2,741	-0.04%
2022/11/15	8	116.13	4	116.25	114.50	4	2,691	0.15%
2022/11/14	19	112.53	20	113.50	117.50	-1	2,501	-0.04%
2022/11/11	2	109.75	0	0.00	107.00	2	2,329	0.09%
2022/11/10	0	0.00	1	103.50	105.00	-1	2,243	-0.04%
2022/11/09	0	0.00	1	105.50	106.00	-1	2,234	-0.04%
2022/11/08	1	104.50	0	0.00	103.50	1	2,208	0.05%
2022/11/04	10	106.10	5	106.50	105.00	5	2,084	0.24%
2022/11/01	1	102.50	1	104.50	101.00	0	1,866	0.00%
2022/10/31	0	0.00	1	92.90	95.40	-1	1,793	-0.06%
2022/10/28	3	91.30	30	94.39	89.80	-27	1,731	-1.56%
2022/10/27	1	96.40	1	95.40	97.10	0	1,639	0.00%
2022/10/18	1	97.20	1	95.20	96.50	0	1,642	0.00%
2022/10/17	0	0.00	1	95.70	98.20	-1	1,661	-0.06%
2022/10/06	1	108.00	1	105.00	104.50	0	1,744	0.00%
2022/10/05	3	109.50	4	104.00	103.50	-1	1,748	-0.06%
2022/10/04	0	0.00	18	102.19	103.00	-18	1,729	-1.04%
2022/09/30	0	0.00	1.2	95.75	97.50	-1.2	1,726	-0.07%
2022/09/28	8	100.60	0	0.00	96.80	8	1,775	0.45%
2022/09/27	10	102.50	0	0.00	102.50	10	1,793	0.56%
2022/09/26	2	101.50	0	0.00	100.50	2	1,818	0.11%
2022/09/16	0	0.00	2	115.50	115.00	-2	1,859	-0.11%
2022/09/14	4	118.88	0	0.00	119.50	4	1,876	0.21%
2022/09/13	3	125.00	1	124.00	124.00	2	1,868	0.11%
2022/09/05	4	128.50	0	0.00	128.50	4	1,953	0.20%
2022/08/31	1	140.50	0	0.00	140.50	1	1,988	0.05%
2022/08/29	3	136.00	0	0.00	135.00	3	2,061	0.15%
2022/08/26	1	148.50	1	146.00	142.50	0	2,078	0.00%
2022/08/18	0	0.00	1	141.50	146.50	-1	2,277	-0.04%
2022/08/16	1	151.50	1	150.00	146.00	0	2,269	0.00%
2022/08/15	1	149.50	0	0.00	149.50	1	2,261	0.04%
2022/08/03	1	132.50	1	134.50	134.50	0	2,366	0.00%
2022/07/25	0.1	143.00	1	152.00	141.00	-0.9	2,804	-0.03%
2022/07/18	0	0.00	2	135.50	138.00	-2	3,037	-0.07%
2022/07/15	1	136.00	3	133.50	136.00	-2	3,161	-0.06%
2022/07/14	5	130.40	1	129.00	132.00	4	3,202	0.12%
2022/07/13	2	124.50	1	126.00	123.00	1	3,218	0.03%
2022/07/12	1	123.00	1	125.50	125.50	0	3,213	0.00%
2022/07/11	1	130.50	0	0.00	133.00	1	3,215	0.03%
2022/07/07	3	124.33	3.3	125.00	130.00	-0.3	3,380	-0.01%
2022/07/04	2	134.00	0	0.00	130.50	2	3,546	0.06%
2022/07/01	2	152.00	0	0.00	142.50	2	3,539	0.06%
2022/06/29	0	0.00	2	174.50	175.00	-2	3,593	-0.06%
2022/06/28	1	179.50	0	0.00	180.50	1	3,619	0.03%
2022/06/24	2	176.00	0	0.00	172.50	2	3,612	0.06%
2022/06/23	0	0.00	5	172.80	173.00	-5	3,616	-0.14%
2022/06/17	0	0.00	2	188.50	191.00	-2	3,556	-0.06%
2022/06/16	3	208.00	1	205.00	198.50	2	3,518	0.06%
2022/06/15	3	205.50	2	202.00	200.50	1	3,508	0.03%
2022/06/14	0	0.00	2	202.00	206.50	-2	3,502	-0.06%
2022/06/13	1	211.50	5	207.00	205.50	-4	3,474	-0.12%
2022/06/08	3	224.17	0	0.00	218.50	3	3,448	0.09%
2022/06/07	4	222.50	0	0.00	221.00	4	3,425	0.12%
2022/06/02	1	223.50	1	223.00	217.00	0	3,412	0.00%
2022/06/01	1	219.00	1	227.00	222.50	0	3,396	0.00%
2022/05/31	0	0.00	2	219.75	217.50	-2	3,324	-0.06%
2022/05/30	3	208.50	1	212.00	212.00	2	3,245	0.06%
2022/05/26	0	0.00	1	198.50	197.00	-1	3,223	-0.03%
2022/05/19	0	0.00	1	203.50	211.50	-1	3,248	-0.03%
2022/05/18	1	213.00	4	209.63	206.50	-3	3,249	-0.09%
2022/05/17	0	0.00	12	206.21	212.00	-12	3,231	-0.37%
2022/05/16	4	214.00	5	208.20	206.00	-1	3,210	-0.03%
2022/05/13	2	215.00	1	216.00	215.00	1	3,171	0.03%
2022/05/12	3	212.83	3	216.17	210.50	0	3,154	0.00%
2022/05/11	3	213.00	0	0.00	213.00	3	3,102	0.10%
2022/05/10	3	210.67	0	0.00	218.00	3	3,046	0.10%
2022/05/09	8	208.94	0	0.00	208.00	8	2,991	0.27%
2022/05/05	0	0.00	2	228.00	225.00	-2	2,910	-0.07%
2022/05/04	4	215.25	0	0.00	220.00	4	2,791	0.14%
2022/04/29	2	206.75	1.1	202.65	202.50	0.9	2,624	0.03%
2022/04/28	2	203.50	2	194.25	201.00	0	2,508	0.00%
2022/04/27	0	0.00	5.3	185.23	186.50	-5.3	2,447	-0.22%
2022/04/26	1	203.00	0	0.00	195.00	1	2,388	0.04%
2022/04/25	0	0.00	1	203.50	199.00	-1	2,345	-0.04%
2022/04/22	1	221.00	0	0.00	215.50	1	2,295	0.04%
2022/04/21	1	216.50	2	219.00	216.00	-1	2,178	-0.05%
2022/04/20	1	210.00	5	206.30	205.00	-4	2,026	-0.20%
2022/04/19	4	203.38	0	0.00	203.50	4	1,946	0.21%
2022/04/18	1	196.50	1	194.00	194.00	0	1,877	0.00%
2022/04/15	2	196.00	2	197.25	194.00	0	1,831	0.00%
2022/04/14	1	204.00	0	0.00	203.00	1	1,787	0.06%
2022/04/12	7	197.21	8	200.00	201.00	-1	1,570	-0.06%
2022/04/11	3	195.00	1	188.50	188.50	2	1,427	0.14%
2022/04/06	0	0.00	5	187.50	178.50	-5	1,241	-0.40%
2022/04/01	5	194.50	0	0.00	193.00	5	1,176	0.43%
2022/03/31	4	192.38	6	190.25	190.00	-2	1,118	-0.18%
2022/03/30	4	182.00	1	182.00	181.50	3	1,095	0.27%
2022/03/29	1	176.50	0	0.00	176.50	1	1,102	0.09%
2022/03/24	0	0.00	1	179.00	182.00	-1	1,189	-0.08%
2022/03/09	0	0.00	1	180.00	180.00	-1	1,318	-0.08%
2022/03/08	0	0.00	1	179.00	178.50	-1	1,312	-0.08%
2022/03/07	0	0.00	1	201.00	193.00	-1	1,294	-0.08%
2022/03/01	0	0.00	3	220.00	220.00	-3	1,365	-0.22%
2022/02/25	3	213.50	0	0.00	213.50	3	1,381	0.22%
2022/02/24	1	217.50	0	0.00	211.00	1	1,364	0.07%
2022/02/23	0	0.00	1	217.50	218.00	-1	1,346	-0.07%
2022/02/18	8.3	214.08	0	0.00	216.00	8.3	1,552	0.53%
2022/02/16	1	222.50	0	0.00	220.00	1	1,649	0.06%
2022/02/14	2	225.00	1	225.50	221.50	1	1,696	0.06%
2022/02/11	4	233.75	0	0.00	232.50	4	1,686	0.24%
2022/02/10	1	237.50	0	0.00	236.00	1	1,687	0.06%
2022/02/08	2	231.00	0	0.00	230.50	2	1,691	0.12%
2022/01/25	0	0.00	1	221.00	219.50	-1	1,711	-0.06%
2022/01/24	2	222.00	1	220.50	227.50	1	1,730	0.06%
2022/01/20	8	245.75	1	243.00	243.00	7	1,846	0.38%
2022/01/19	2	245.00	0	0.00	243.00	2	2,001	0.10%
2022/01/12	3.2	240.00	1	247.50	240.00	2.2	2,317	0.09%
2022/01/11	3	251.65	0	0.00	247.50	3	2,313	0.13%
2022/01/07	0	0.00	1	249.00	254.50	-1	2,338	-0.04%
2022/01/06	3	257.83	0	0.00	257.00	3	2,353	0.13%
2022/01/04	0	0.00	1	264.50	264.50	-1	2,358	-0.04%
2022/01/03	2	266.75	0	0.00	266.00	2	2,356	0.08%
2021/12/30	0	0.00	1	276.00	273.00	-1	2,356	-0.04%
2021/12/23	2	278.25	0	0.00	276.50	2	2,464	0.08%
2021/12/22	3	292.00	8	284.31	282.50	-5	2,458	-0.20%
2021/12/21	7	288.86	5	290.20	287.50	2	2,446	0.08%
2021/12/20	6	285.00	6	290.67	292.00	0	2,434	0.00%
2021/12/17	2	279.50	5	276.70	280.00	-3	2,393	-0.13%
2021/12/16	3	276.50	5	279.30	279.50	-2	2,467	-0.08%
2021/12/15	5	265.60	0	0.00	270.00	5	2,444	0.20%
2021/12/13	1	262.50	0	259.00	261.00	1	2,424	0.04%
2021/12/10	0	0.00	3	257.17	256.50	-3	2,420	-0.12%
2021/12/09	4	263.38	0	0.00	264.50	4	2,410	0.17%
2021/12/07	0.2	258.00	0	0.00	256.00	0.2	2,416	0.01%
2021/12/06	12	262.88	8	260.63	260.00	4	2,397	0.17%
2021/12/03	2	272.50	0	0.00	272.50	2	2,375	0.08%
2021/12/02	1	271.50	3	271.50	270.00	-2	2,377	-0.08%
2021/11/26	4	290.25	7	291.36	284.00	-3	2,361	-0.13%
2021/11/25	2.2	300.05	3	294.67	292.00	-0.8	2,329	-0.03%
2021/11/24	0	0.00	2	306.50	304.50	-2	2,297	-0.09%
2021/11/23	1	316.50	1	318.02	309.50	0	2,274	0.00%
2021/11/22	3	319.17	2	318.50	316.50	1	2,266	0.04%
2021/11/19	0	0.00	3	325.67	326.00	-3	2,261	-0.13%
2021/11/18	2	338.25	2	329.00	328.00	0	2,230	0.00%
2021/11/17	6	333.08	19	329.90	335.00	-13	2,174	-0.60%
2021/11/16	6	319.92	20	328.78	335.50	-14	2,052	-0.68%
2021/11/15	15	307.60	17	312.56	305.00	-2	1,998	-0.10%
2021/11/12	6	302.42	1	299.99	300.00	5	1,987	0.25%
2021/11/11	2	286.00	2	294.50	294.50	0	1,949	0.00%
2021/11/10	4	289.00	0	0.00	289.50	4	1,953	0.20%
2021/11/09	2.2	286.65	3	289.33	289.00	-0.8	1,967	-0.04%
2021/11/08	2	299.50	2	293.00	286.00	0	1,981	0.00%
2021/11/05	9	295.89	0	294.00	295.50	9	2,009	0.45%
2021/11/04	0	0.00	0	300.00	296.50	0	2,051	0.00%
2021/11/03	14	296.07	0	300.00	297.00	14	2,046	0.68%
2021/11/02	1	305.00	1	296.00	291.00	0	2,075	0.00%
2021/11/01	0	0.00	5	303.50	300.50	-5	2,108	-0.24%
2021/10/29	8	289.38	1	307.50	288.00	7	2,099	0.33%
2021/10/28	6	318.50	5	318.60	320.00	1	2,062	0.05%
2021/10/27	3	322.33	1	318.00	327.50	2	1,993	0.10%
2021/10/26	0	0.00	0	306.50	306.50	0	1,835	0.00%
2021/10/25	2	271.75	2	269.77	279.00	0	1,762	0.00%
2021/10/22	1	243.50	0	248.00	254.00	1	1,638	0.06%
2021/10/19	0	0.00	0	234.50	233.00	0	1,618	0.00%
2021/10/14	0	0.00	0	231.25	231.00	0	1,633	0.00%
2021/10/12	0	0.00	0	227.00	224.50	0	1,626	0.00%
2021/10/08	0	0.00	3	220.00	221.50	-3	1,646	-0.18%
2021/10/07	1	217.50	1	218.50	217.00	0	1,645	0.00%
2021/10/04	5	211.50	1	213.00	209.50	4	1,632	0.25%
2021/10/01	0	222.00	8	228.06	220.00	-8	1,636	-0.49%
2021/09/30	3	235.00	0	0.00	236.50	3	1,656	0.18%
2021/09/28	0	0.00	1	252.50	251.00	-1	1,651	-0.06%
2021/09/24	1	249.00	0	0.00	249.00	1	1,659	0.06%
2021/09/23	2	258.75	0	0.00	257.00	2	1,663	0.12%
2021/09/07	0	0.00	2	385.50	388.00	-2	1,624	-0.12%
2021/09/03	1	369.00	1	373.00	375.00	0	1,587	0.00%
2021/09/02	2	371.50	0	0.00	365.00	2	1,594	0.13%
2021/08/27	0	0.00	1	373.50	371.50	-1	1,685	-0.06%
2021/08/26	1	379.00	0	0.00	376.50	1	1,707	0.06%
2021/08/20	0	0.00	2	354.50	362.50	-2	1,746	-0.11%
2021/08/19	2	350.00	0	0.00	350.00	2	1,762	0.11%
2021/08/18	1	345.00	0	0.00	371.00	1	1,797	0.06%
2021/08/17	2	365.50	2	359.00	356.00	0	1,785	0.00%
2021/08/16	0	0.00	2	365.50	371.50	-2	1,801	-0.11%
2021/08/12	2	378.50	0	0.00	378.50	2	1,839	0.11%
2021/08/11	1	362.00	4	368.38	370.00	-3	1,850	-0.16%
2021/08/10	5	365.59	1	364.50	360.00	4	1,875	0.21%
2021/08/09	1	386.00	0	0.00	385.50	1	1,892	0.05%
2021/08/06	5	398.00	2	394.00	395.00	3	1,937	0.15%
2021/08/05	5	393.70	2	396.50	394.00	3	1,949	0.15%
2021/07/30	1	405.00	0	0.00	400.00	1	2,115	0.05%
2021/07/29	0.1	416.78	0	0.00	409.00	0.1	2,140	0.00%
2021/07/27	1	429.99	0	0.00	425.50	1	2,275	0.04%
2021/07/20	0	435.50	0	0.00	427.50	0	2,339	0.00%
2021/07/16	3	449.00	0	0.00	447.00	3	2,392	0.13%
2021/07/15	3	459.33	0	0.00	454.00	3	2,390	0.13%
2021/07/13	1	484.00	1	486.50	468.00	0	2,450	0.00%
2021/07/12	0	0.00	1	472.50	472.00	-1	2,465	-0.04%
2021/07/09	0	467.00	0	0.00	464.00	0	2,529	0.00%
2021/07/08	1	473.00	3	467.50	471.50	-2	2,621	-0.08%
2021/07/07	1	461.00	0	0.00	462.00	1	2,650	0.04%
2021/07/06	0	471.50	0	0.00	470.00	0	2,674	0.00%
2021/07/05	1	495.00	0	0.00	494.00	1	2,716	0.04%
2021/07/01	1	484.00	0	0.00	483.00	1	2,887	0.03%
2021/06/29	2	505.00	2	496.00	494.50	0	2,987	0.00%
2021/06/25	0	0.00	1.1	525.00	520.00	-1.1	3,173	-0.03%
2021/06/23	1	516.00	0	0.00	523.00	1	3,402	0.03%
2021/06/16	0	0.00	1	519.00	508.00	-1	3,458	-0.03%
2021/06/15	1	523.00	0	0.00	523.00	1	3,520	0.03%
2021/06/10	1	535.00	0	0.00	533.00	1	3,836	0.03%
2021/06/09	2.2	544.10	4	551.50	533.00	-1.8	3,900	-0.05%
2021/06/08	2	531.50	0	0.00	530.00	2	3,914	0.05%
2021/06/04	1	513.00	1	509.00	511.00	0	3,998	0.00%
2021/06/03	0	0.00	0	518.00	522.00	0	4,051	0.00%
2021/05/28	0	508.00	0	0.00	507.00	0	4,254	0.00%
2021/05/26	0	0.00	1	525.00	513.00	-1	4,367	-0.02%
2021/05/24	0	0.00	1	476.00	478.50	-1	4,422	-0.02%
2021/05/21	1	469.00	1	462.50	462.50	0	4,453	0.00%
2021/05/18	3	458.33	3	459.83	464.00	0	4,521	0.00%
2021/05/17	1	445.00	5	445.50	447.50	-4	4,612	-0.09%
2021/05/14	6	439.00	5	446.40	438.00	1	4,633	0.02%
2021/05/13	2	428.25	2	432.25	429.50	0	4,665	0.00%
2021/05/12	4	415.50	8	422.63	432.50	-4	4,702	-0.09%
2021/05/11	3	429.00	1	424.00	415.50	2	4,693	0.04%
2021/05/10	3	467.50	1	456.00	452.00	2	4,716	0.04%
2021/05/07	7	470.71	6	466.67	473.00	1	4,773	0.02%
2021/05/06	3	436.17	2	439.00	443.00	1	4,813	0.02%
2021/05/05	1	438.00	1	436.50	428.00	0	4,883	0.00%
2021/05/04	1	441.00	1	441.00	441.00	0	4,974	0.00%
2021/05/03	2.1	491.90	1	490.00	490.00	1.1	4,978	0.02%
2021/04/29	0	0.00	2	566.00	544.00	-2	5,153	-0.04%
2021/04/27	1	557.00	0	0.00	557.00	1	5,506	0.02%
2021/04/20	3	546.33	3	548.33	550.00	0	5,881	0.00%
2021/04/19	0.1	545.00	0	0.00	541.00	0.1	6,030	0.00%
2021/04/16	0	0.00	0	565.00	563.00	0	6,091	0.00%
2021/04/15	2	547.02	1	555.00	572.00	1	6,186	0.02%
2021/04/14	1	568.00	0	0.00	543.00	1	6,225	0.02%
2021/04/12	1.1	585.73	0	0.00	586.00	1.1	6,314	0.02%
2021/04/09	2	623.00	1	630.00	618.00	1	6,388	0.02%
2021/04/08	2	652.00	73	652.97	649.00	-71	6,441	-1.10%
2021/04/07	75	668.15	4	646.00	667.00	71	6,581	1.08%
2021/04/06	1	636.00	1	648.00	633.00	0	6,600	0.00%
2021/04/01	5	647.20	4	638.00	634.00	1	6,651	0.02%
2021/03/31	0	0.00	2	631.00	634.00	-2	6,721	-0.03%
2021/03/30	8	645.13	4	648.25	631.00	4	6,718	0.06%
2021/03/29	5	623.80	5	614.40	612.00	0	6,609	0.00%
2021/03/26	0	0.00	2	607.50	631.00	-2	6,586	-0.03%
2021/03/25	0	0.00	5	582.00	574.00	-5	6,600	-0.08%
2021/03/23	1	589.00	1	575.00	575.00	0	7,149	0.00%
2021/03/22	1	586.00	1	583.00	580.00	0	7,328	0.00%
2021/03/19	1	586.00	1	588.00	588.00	0	7,414	0.00%
2021/03/18	1	601.00	2	594.50	596.00	-1	7,444	-0.01%
2021/03/17	6	614.00	9	634.44	600.00	-3	7,527	-0.04%
2021/03/16	0	0.00	1	620.00	616.00	-1	7,477	-0.01%
2021/03/12	1	576.00	1	580.00	575.00	0	7,502	0.00%
2021/03/11	1	589.00	5.2	570.42	588.00	-4.2	7,514	-0.06%
2021/03/10	0	0.00	0	554.00	548.00	0	7,620	0.00%
2021/03/09	1.1	539.91	1	540.00	542.00	0.1	7,646	0.00%
2021/03/04	0.1	580.00	0	0.00	572.00	0.1	7,704	0.00%
2021/03/03	3	580.67	3	599.00	599.00	0	7,688	0.00%
2021/03/02	0	0.00	1	601.00	571.00	-1	7,701	-0.01%
2021/02/26	7	572.14	7	567.29	583.00	0	7,765	0.00%
2021/02/25	2	589.00	1	595.00	567.00	1	7,883	0.01%
2021/02/24	0	0.00	1	583.00	568.00	-1	7,983	-0.01%
2021/02/23	3	571.00	2	569.00	576.00	1	8,157	0.01%
2021/02/19	1	600.00	2	600.00	591.00	-1	8,290	-0.01%
2021/02/18	2	617.00	0.3	604.00	605.00	1.7	8,465	0.02%
2021/02/17	11	624.00	3	627.33	603.00	8	8,687	0.09%
2021/02/05	3	583.00	3	585.00	587.00	0	8,753	0.00%
2021/02/04	5	578.60	5	560.00	565.00	0	8,799	0.00%
2021/02/03	5	585.80	6	579.50	573.00	-1	8,869	-0.01%
2021/02/02	2	573.50	2	577.00	577.00	0	8,968	0.00%
2021/02/01	0.1	548.50	0	0.00	548.00	0.1	9,061	0.00%
2021/01/29	6.1	577.68	4	564.50	563.00	2.1	9,238	0.02%
2021/01/28	9.1	581.02	6	578.67	567.00	3.1	9,304	0.03%
2021/01/27	5	587.01	6	589.00	590.00	-1	9,283	-0.01%
2021/01/26	3	589.00	1	579.00	576.00	2	9,232	0.02%
2021/01/22	4	616.00	4	626.25	613.00	0	9,070	0.00%
2021/01/21	0	0.00	4	573.50	602.00	-4	8,913	-0.04%
2021/01/20	15	550.00	14	559.86	553.00	1	8,703	0.01%
2021/01/19	0	0.00	3	521.00	546.00	-3	8,536	-0.04%
2021/01/18	3	495.67	1	499.50	496.50	2	8,475	0.02%
2021/01/15	3	512.67	3	524.33	515.00	0	8,411	0.00%
2021/01/14	4	495.88	3	500.00	503.00	1	8,328	0.01%
2021/01/13	3	494.67	3	498.00	505.00	0	8,292	0.00%
2021/01/12	6	487.83	2	484.25	484.00	4	8,181	0.05%
2021/01/11	2	464.00	6	466.58	475.50	-4	8,011	-0.05%
2021/01/08	4	438.38	1	447.00	432.50	3	7,995	0.04%
2021/01/07	0	0.00	3.2	426.88	435.50	-3.2	7,889	-0.04%
2021/01/06	7	420.86	4	418.88	414.50	3	7,810	0.04%
2021/01/05	4.2	413.42	4	417.88	423.50	0.2	7,744	0.00%
2021/01/04	1	395.00	1	403.00	405.50	0	7,697	0.00%
2020/12/31	3	396.00	1	392.50	394.50	2	7,683	0.03%
2020/12/30	4	392.75	3	388.00	400.00	1	7,642	0.01%
2020/12/29	0	0.00	2	380.25	374.00	-2	7,524	-0.03%
2020/12/28	3	379.50	0	0.00	368.50	3	7,464	0.04%
2020/12/25	4	371.25	5.1	374.84	375.00	-1.1	7,439	-0.01%
2020/12/24	1	362.00	1	356.00	358.00	0	7,412	0.00%
2020/12/22	7	361.43	6	359.92	351.00	1	7,486	0.01%
2020/12/18	1	380.00	1	377.50	370.00	0	7,383	0.00%
2020/12/17	34	385.62	30	390.75	389.00	4	7,246	0.06%
2020/12/16	0	0.00	2	354.00	371.50	-2	6,897	-0.03%
2020/12/14	0	0.00	1	337.50	337.00	-1	6,811	-0.01%
2020/12/11	1	337.50	1	333.00	334.00	0	6,915	0.00%
2020/12/10	2.1	330.52	4	332.75	335.00	-1.9	6,985	-0.03%
2020/12/09	1	321.50	2	327.75	328.00	-1	6,993	-0.01%
2020/12/08	1	317.00	1	314.50	316.00	0	6,883	0.00%
2020/12/07	3	309.67	5	307.90	312.50	-2	6,868	-0.03%
2020/12/04	13	310.73	11	310.95	306.00	2	6,846	0.03%
2020/12/03	4	330.88	0	0.00	327.50	4	6,735	0.06%
2020/12/02	1	340.50	0	0.00	337.50	1	6,751	0.01%
2020/12/01	1	331.50	2	338.50	339.50	-1	6,781	-0.01%
2020/11/30	1	334.00	2	348.00	335.00	-1	6,723	-0.01%
2020/11/26	1	340.00	2	345.00	340.50	-1	6,691	-0.01%
2020/11/25	5	340.20	2	340.50	347.00	3	6,636	0.05%
2020/11/24	2	346.50	5	347.50	349.50	-3	6,538	-0.05%
2020/11/23	4	340.75	1.2	345.19	337.00	2.8	6,419	0.04%
2020/11/20	2	346.00	4	345.13	352.00	-2	6,298	-0.03%
2020/11/19	5	329.50	5	326.00	329.50	0	6,204	0.00%
2020/11/18	0.1	315.00	1	330.00	330.00	-0.9	6,264	-0.01%
2020/11/17	9.1	319.56	8	323.00	322.00	1.1	6,358	0.02%
2020/11/16	12	312.08	14	311.21	315.00	-2	6,459	-0.03%
2020/11/13	2	297.50	4	291.25	299.00	-2	6,414	-0.03%
2020/11/12	5	289.60	3	285.33	288.00	2	6,321	0.03%
2020/11/11	6	282.00	7	284.00	282.00	-1	6,283	-0.02%
2020/11/10	3	280.67	1	289.00	280.00	2	6,215	0.03%
2020/11/09	5	277.90	7	276.43	284.00	-2	6,097	-0.03%
2020/11/06	0	0.00	2	270.25	268.50	-2	5,985	-0.03%
2020/11/05	1	257.50	1	252.00	255.50	0	5,842	0.00%
2020/11/04	1	241.00	1	247.00	247.00	0	5,748	0.00%
2020/11/02	0	0.00	1	239.00	235.00	-1	5,941	-0.02%
2020/10/29	1	225.00	1	228.50	237.00	0	6,269	0.00%
2020/10/28	1	231.00	0	0.00	230.50	1	6,437	0.02%
2020/10/27	0	0.00	3	232.00	236.50	-3	6,642	-0.05%
2020/10/26	2	234.75	2	236.00	234.00	0	6,809	0.00%
2020/10/23	1	244.50	2	243.25	242.50	-1	6,927	-0.01%
2020/10/22	6	247.00	5	244.50	244.50	1	7,076	0.01%
2020/10/21	1	245.00	2	245.75	244.50	-1	7,185	-0.01%
2020/10/20	1	244.50	1	243.00	247.00	0	7,459	0.00%
2020/10/16	2	244.00	3	248.33	242.00	-1	7,498	-0.01%
2020/10/15	4	244.13	36	243.21	243.00	-32	7,480	-0.43%
2020/10/14	0	0.00	1	247.00	246.50	-1	7,482	-0.01%
2020/10/12	1	243.00	40	243.00	243.00	-39	7,476	-0.52%
2020/10/08	5	251.40	4	249.63	248.00	1	7,449	0.01%
2020/10/07	77	248.52	7	249.71	251.50	70	7,374	0.95%
2020/10/06	6	245.92	1	246.00	245.00	5	7,317	0.07%
2020/10/05	0	0.00	3	244.00	245.50	-3	7,291	-0.04%
2020/09/30	0	0.00	6	235.83	239.00	-6	7,474	-0.08%
2020/09/29	4	236.63	4	237.25	231.00	0	7,757	0.00%
2020/09/28	1	233.50	3	231.50	231.00	-2	8,027	-0.02%
2020/09/25	12	230.63	8	226.44	219.50	4	8,216	0.05%
2020/09/24	3	238.17	3	236.50	235.00	0	8,296	0.00%
2020/09/23	8	237.06	10	243.45	242.50	-2	8,374	-0.02%
2020/09/21	8	244.88	9	241.00	240.00	-1	8,731	-0.01%
2020/09/18	18	243.97	21	243.48	244.50	-3	9,023	-0.03%
2020/09/17	12	238.50	11	234.73	238.00	1	9,154	0.01%
2020/09/16	8	241.13	8	243.75	239.50	0	9,118	0.00%
2020/09/15	12	241.67	12	241.17	236.00	0	9,038	0.00%
2020/09/14	4	222.50	5	230.20	235.00	-1	8,837	-0.01%
2020/09/11	1	214.00	0	0.00	214.00	1	8,691	0.01%
2020/09/10	0	0.00	6	216.00	209.50	-6	8,726	-0.07%
2020/09/09	4	210.50	3	211.00	215.50	1	8,761	0.01%
2020/09/08	6	219.67	2	220.00	217.00	4	8,737	0.05%
2020/09/07	2	218.00	0	0.00	218.00	2	8,715	0.02%
2020/09/04	5	219.40	2	217.00	216.00	3	8,708	0.03%
2020/09/03	0	0.00	1	224.50	222.00	-1	8,735	-0.01%
2020/09/02	3	226.17	2	224.00	220.50	1	8,741	0.01%
2020/09/01	1	224.50	0	0.00	224.50	1	8,791	0.01%
2020/08/27	3	221.33	1	218.50	218.50	2	9,124	0.02%
2020/08/26	0	0.00	1	226.50	224.00	-1	9,205	-0.01%
2020/08/25	10	225.35	12	229.88	229.50	-2	9,430	-0.02%
2020/08/24	14	219.64	17	218.74	224.50	-3	9,405	-0.03%
2020/08/21	13	215.15	10	214.15	212.50	3	9,276	0.03%
2020/08/20	17	220.00	15	220.47	219.50	2	9,082	0.02%
2020/08/19	5	232.80	0	0.00	220.50	5	8,801	0.06%
2020/08/18	1	250.00	0	0.00	245.00	1	8,605	0.01%
2020/08/17	0	0.00	1	278.50	272.00	-1	8,593	-0.01%
2020/08/14	2	274.00	3	275.33	277.00	-1	8,529	-0.01%
2020/08/13	3	268.50	2	262.50	262.50	1	8,487	0.01%
2020/08/12	3	266.33	3	267.83	266.50	0	8,506	0.00%
2020/08/11	0	0.00	1	281.00	274.00	-1	8,561	-0.01%
2020/08/07	3	275.17	0	0.00	276.50	3	8,456	0.04%
2020/08/06	1	285.00	2	288.75	284.00	-1	8,357	-0.01%
2020/08/05	5	286.10	5	286.30	291.50	0	8,185	0.00%
2020/08/04	17	277.76	19	281.92	276.50	-2	8,013	-0.02%
2020/08/03	4	275.13	46	274.14	275.00	-42	7,884	-0.53%
2020/07/31	57	266.62	15	267.87	269.00	42	7,743	0.54%
2020/07/30	1	243.50	2	251.75	259.50	-1	7,606	-0.01%
2020/07/29	2	239.00	4	244.63	253.00	-2	7,596	-0.03%
2020/07/28	4	256.38	2	268.50	242.50	2	7,513	0.03%
2020/07/27	10	273.90	8	270.00	269.00	2	7,502	0.03%
2020/07/24	2	275.00	1	279.00	270.50	1	7,413	0.01%
2020/07/21	0	0.00	4	254.88	259.00	-4	7,415	-0.05%
2020/07/17	3	229.50	5	233.60	231.50	-2	7,492	-0.03%
2020/07/16	2	226.00	2	229.00	232.00	0	7,546	0.00%
2020/07/15	6	230.17	5	226.40	223.00	1	7,574	0.01%
2020/07/13	0	0.00	1	241.00	245.00	-1	7,705	-0.01%
2020/07/10	4	244.25	2	248.25	245.00	2	7,868	0.03%
2020/07/09	9	257.44	6	255.42	254.00	3	8,076	0.04%
2020/07/08	4	246.63	1	247.50	251.50	3	7,886	0.04%
2020/07/07	18	234.03	19	229.79	244.00	-1	7,625	-0.01%
2020/07/06	8	214.56	9.1	217.05	222.00	-1.1	7,361	-0.01%
2020/07/03	3	199.83	11	200.55	202.00	-8	7,190	-0.11%
2020/07/02	5	195.60	3	195.50	196.00	2	7,212	0.03%
2020/07/01	17	190.24	18	193.25	194.50	-1	7,246	-0.01%
2020/06/30	15	180.87	21	185.76	188.50	-6	7,197	-0.08%
2020/06/29	35	182.53	22	184.48	176.50	13	7,072	0.18%
2020/06/24	12	175.92	21	179.71	181.00	-9	6,792	-0.13%
2020/06/23	1	170.50	3	171.50	169.00	-2	6,587	-0.03%
2020/06/22	18	174.17	15	172.80	172.50	3	6,599	0.05%
2020/06/17	2	170.00	0	0.00	169.50	2	6,567	0.03%
2020/06/16	5	172.00	4	172.38	174.50	1	6,565	0.02%
2020/06/15	1	163.50	0	0.00	163.00	1	6,556	0.02%
2020/06/12	1	165.00	1	167.50	167.00	0	6,602	0.00%
2020/06/10	5	169.50	7	169.00	169.50	-2	6,646	-0.03%
2020/06/08	7	179.79	7	178.14	173.50	0	6,653	0.00%
2020/06/05	0	0.00	2	178.75	178.50	-2	6,593	-0.03%
2020/06/04	8	179.19	4	177.88	175.00	4	6,594	0.06%
2020/06/03	10	174.50	11	174.09	174.00	-1	6,450	-0.02%
2020/06/02	11	173.23	16	171.00	173.00	-5	6,421	-0.08%
2020/06/01	9	157.22	17	168.41	172.50	-8	6,343	-0.13%
2020/05/29	16	146.72	16	147.94	157.00	0	6,114	0.00%
2020/05/28	0	0.00	5	145.00	143.50	-5	6,273	-0.08%
2020/05/27	2	145.50	4	143.75	145.00	-2	6,321	-0.03%
2020/05/26	19	148.26	17	146.00	145.00	2	6,383	0.03%
2020/05/25	1	140.50	1	142.50	147.00	0	6,389	0.00%
2020/05/22	2	143.50	4	141.75	144.00	-2	6,390	-0.03%
2020/05/20	11	151.45	10	150.00	150.00	1	6,376	0.02%
2020/05/19	4	149.50	6	150.33	153.00	-2	6,363	-0.03%
2020/05/18	9	152.94	4	152.25	148.50	5	6,303	0.08%
2020/05/15	0	0.00	5	165.10	165.00	-5	6,208	-0.08%
2020/05/14	2	169.00	2	169.00	166.00	0	6,249	0.00%
2020/05/12	11	174.82	11	173.00	173.00	0	6,368	0.00%
2020/05/11	0	0.00	5	171.50	175.50	-5	6,455	-0.08%
2020/05/07	0	0.00	1.1	171.82	170.00	-1.1	6,440	-0.02%
2020/05/06	1	170.00	1	168.50	166.00	0	6,410	0.00%
2020/05/05	12	177.17	3	173.33	172.00	9	6,396	0.14%
2020/05/04	3	181.00	0	0.00	179.50	3	6,416	0.05%
2020/04/30	7	182.57	6	180.83	180.00	1	6,426	0.02%
2020/04/29	8	177.56	63	176.00	176.00	-55	6,318	-0.87%
2020/04/28	7	175.50	45	175.61	176.00	-38	6,351	-0.60%
2020/04/27	16	173.50	73	175.37	175.00	-57	6,309	-0.90%
2020/04/24	9	164.67	5	165.00	164.00	4	6,117	0.07%
2020/04/23	15	164.27	8	163.50	163.00	7	6,108	0.11%
2020/04/22	155	164.50	0	0.00	164.50	155	6,084	2.55%	大買/鉅額交易
2020/04/21	0	0.00	1	164.50	160.00	-1	6,021	-0.02%
2020/04/17	12	165.42	11	159.45	159.00	1	5,993	0.02%
2020/04/16	13	160.58	18	160.17	162.00	-5	5,936	-0.08%
2020/04/15	22	156.82	24	159.04	160.00	-2	5,895	-0.03%
2020/04/14	5	151.80	9	156.50	158.00	-4	5,813	-0.07%
2020/04/13	12	143.67	14	143.50	144.00	-2	5,679	-0.04%
2020/04/10	0	0.00	2	141.50	144.50	-2	5,718	-0.03%
2020/04/09	14	146.36	15	140.97	139.00	-1	6,011	-0.02%
2020/04/08	4	143.00	8	142.56	144.00	-4	6,113	-0.07%
2020/04/07	15	144.00	13	145.31	143.00	2	6,076	0.03%
2020/04/06	22	131.57	21	134.98	138.00	1	5,947	0.02%
2020/04/01	6	126.25	8	127.63	129.50	-2	5,847	-0.03%
2020/03/31	2	119.50	0	0.00	120.00	2	5,678	0.04%
2020/03/30	1	111.50	0	0.00	119.50	1	5,766	0.02%
2020/03/26	1	118.00	1	119.00	119.00	0	5,747	0.00%
2020/03/25	0	0.00	1	118.00	119.00	-1	5,790	-0.02%
2020/03/24	0	0.00	1	108.50	109.00	-1	5,800	-0.02%
2020/03/19	0	0.00	3	99.93	92.70	-3	5,961	-0.05%
2020/03/18	1	114.00	0	0.00	103.00	1	6,206	0.02%
2020/03/17	1	117.00	3	114.00	110.50	-2	6,182	-0.03%
2020/03/13	1	134.00	0	0.00	135.50	1	6,150	0.02%
2020/03/12	6	145.50	7	149.21	143.50	-1	6,170	-0.02%
2020/03/11	4	166.63	5	163.40	159.00	-1	6,187	-0.02%
2020/03/10	11	159.32	9	160.83	165.00	2	6,247	0.03%
2020/03/09	7	167.50	96	162.98	159.50	-89	6,259	-1.42%
2020/03/06	4	167.63	7	168.93	170.00	-3	6,241	-0.05%
2020/03/05	97	167.86	3	166.83	167.00	94	6,331	1.48%
2020/03/04	1	160.50	0	0.00	162.50	1	6,529	0.02%
2020/03/03	7	169.79	10	168.95	166.00	-3	6,736	-0.04%
2020/02/26	1	164.00	1	165.50	163.00	0	6,747	0.00%
2020/02/25	0	0.00	1	163.00	165.50	-1	6,771	-0.01%
2020/02/24	5	161.40	3	160.00	161.00	2	6,844	0.03%
2020/02/21	1	170.00	2	167.50	167.00	-1	6,902	-0.01%
2020/02/20	0	0.00	1	166.50	166.00	-1	7,059	-0.01%
2020/02/19	1	165.00	1	164.50	164.50	0	7,156	0.00%
2020/02/18	1	162.50	0	0.00	163.50	1	7,345	0.01%
2020/02/14	1	165.00	2	165.50	167.50	-1	7,344	-0.01%
2020/02/13	4	166.38	3	169.00	165.00	1	7,372	0.01%
2020/02/12	10	166.10	18	165.83	163.50	-8	7,302	-0.11%
2020/02/11	1	158.50	8	159.25	158.50	-7	7,279	-0.10%
2020/02/10	4	154.38	4	157.88	155.00	0	7,333	0.00%
2020/02/07	9	154.06	9	155.33	155.00	0	7,415	0.00%
2020/02/06	6	153.92	7	155.57	157.50	-1	7,462	-0.01%
2020/02/05	13	156.00	2	156.50	150.50	11	7,509	0.15%
2020/02/03	1	146.00	7	141.36	142.00	-6	7,360	-0.08%
2020/01/31	2	149.75	5	153.20	152.00	-3	7,429	-0.04%
2020/01/30	8	158.56	0	0.00	157.00	8	7,492	0.11%
2020/01/20	0	0.00	2	174.00	174.00	-2	7,478	-0.03%
2020/01/17	0	0.00	1	172.00	173.00	-1	7,533	-0.01%
2020/01/16	3	170.50	0	0.00	173.00	3	7,533	0.04%
2020/01/15	0	0.00	1	169.50	168.00	-1	7,589	-0.01%
2020/01/14	1	173.50	1	175.00	173.00	0	7,573	0.00%
2020/01/10	1	165.00	1	166.50	165.00	0	7,478	0.00%
2020/01/09	0	0.00	1	168.00	166.00	-1	7,435	-0.01%
2020/01/08	4	168.25	1	165.00	165.00	3	7,405	0.04%
2020/01/07	12	179.17	3	179.00	174.00	9	7,349	0.12%
2020/01/06	3	184.00	6	182.92	183.00	-3	7,255	-0.04%
2020/01/03	16	190.84	10	187.10	183.00	6	7,205	0.08%
2020/01/02	5	181.00	8	180.06	187.00	-3	6,824	-0.04%
2019/12/31	2	167.25	3	168.50	170.00	-1	6,625	-0.02%
2019/12/30	4	166.00	0	0.00	166.00	4	6,895	0.06%
2019/12/27	3	172.00	2	172.75	170.00	1	7,034	0.01%
2019/12/26	3	172.33	1	173.00	173.00	2	7,057	0.03%
2019/12/25	6	169.00	8	169.50	170.50	-2	7,032	-0.03%
2019/12/24	1	168.00	0	0.00	164.50	1	6,951	0.01%
2019/12/23	1	167.00	0	0.00	168.00	1	6,961	0.01%
2019/12/20	3	167.33	6	168.58	166.00	-3	6,984	-0.04%
2019/12/19	0	0.00	51	172.08	171.00	-51	6,986	-0.73%
2019/12/18	3	177.83	41	177.59	176.00	-38	7,036	-0.54%
2019/12/17	5	176.10	12	175.88	177.00	-7	7,126	-0.10%
2019/12/16	1	173.00	17	173.47	173.00	-16	7,242	-0.22%
2019/12/13	72	177.67	69	173.64	171.50	3	7,241	0.04%
2019/12/12	31	167.06	15	167.80	166.50	16	6,971	0.23%
2019/12/11	101	168.06	0	0.00	168.00	101	6,977	1.45%	大買/鉅額交易
2019/12/10	2	165.75	2	166.75	166.50	0	7,071	0.00%
2019/12/09	1	166.00	0	0.00	165.00	1	7,062	0.01%
2019/12/06	1	171.00	0	0.00	171.00	1	7,043	0.01%
2019/12/05	1	168.00	1	167.50	168.00	0	7,006	0.00%
2019/12/03	1	170.00	0	0.00	168.00	1	6,950	0.01%
2019/12/02	9	167.00	9	168.06	170.00	0	6,877	0.00%
2019/11/29	21	169.60	18	169.94	168.00	3	6,681	0.04%
2019/11/28	7	174.93	0	0.00	175.00	7	6,426	0.11%
2019/11/27	2	193.25	1	195.50	190.50	1	6,170	0.02%
2019/11/26	25	195.00	141	193.93	196.00	-116	6,068	-1.91%	大賣/鉅額交易
2019/11/25	23	185.85	51	185.56	186.50	-28	5,835	-0.48%
2019/11/22	1	187.00	1.1	182.36	181.00	-0.1	5,752	0.00%
2019/11/21	80	180.64	12	180.67	187.00	68	5,691	1.19%
2019/11/20	11	186.77	1	189.50	182.50	10	5,576	0.18%
2019/11/19	10	184.00	9	185.50	186.50	1	5,493	0.02%
2019/11/18	71	199.56	0	0.00	199.50	71	5,502	1.29%
2019/11/14	1	220.00	0.1	221.50	221.50	0.9	5,380	0.02%
2019/11/13	1	219.50	0	218.00	218.50	1	5,420	0.02%
2019/11/11	1	216.00	0	0.00	217.00	1	5,713	0.02%
2019/11/08	22	218.34	23	221.52	216.00	-1	5,956	-0.02%
2019/11/07	2	216.75	1	213.50	213.50	1	6,039	0.02%
2019/11/06	4.1	225.39	4	220.50	218.00	0.1	6,129	0.00%
2019/11/05	2	231.75	2	231.00	228.00	0	6,093	0.00%
2019/11/04	6	230.75	4	227.50	230.00	2	6,193	0.03%
2019/11/01	47	234.11	47	236.10	234.00	0	6,161	0.00%
2019/10/31	6	238.67	5	237.20	240.00	1	6,196	0.02%
2019/10/30	7	241.71	9	237.11	246.00	-2	6,181	-0.03%
2019/10/29	56	229.62	3	225.17	229.50	53	6,191	0.86%
2019/10/28	0	0.00	1	250.00	244.50	-1	6,253	-0.02%
2019/10/25	3	248.50	3	244.67	240.00	0	6,286	0.00%
2019/10/24	2	242.25	2	243.50	243.00	0	6,361	0.00%
2019/10/23	3	248.17	55	249.56	243.50	-52	6,443	-0.81%
2019/10/18	5	231.60	4	232.50	230.50	1	6,798	0.01%
2019/10/16	1	234.00	1	228.00	229.00	0	7,405	0.00%
2019/10/15	5	235.40	5.4	237.47	236.00	-0.4	7,530	-0.01%
2019/10/14	2	222.25	2	229.00	233.00	0	7,496	0.00%
2019/10/09	0	0.00	3	211.00	212.00	-3	7,503	-0.04%
2019/10/08	1	195.50	1	193.00	193.00	0	7,658	0.00%
2019/10/07	0	0.00	1	197.00	190.50	-1	7,778	-0.01%
2019/10/04	16	198.25	8	197.38	196.00	8	7,785	0.10%
2019/10/03	1	179.50	19	182.95	188.00	-18	7,474	-0.24%
2019/10/02	2	170.75	1	169.50	171.00	1	7,276	0.01%
2019/10/01	1	165.50	0	0.00	165.00	1	7,244	0.01%
2019/09/27	2	162.75	0	0.00	162.00	2	7,287	0.03%
2019/09/26	1	167.00	1	165.50	167.00	0	7,234	0.00%
2019/09/24	3	165.67	3	169.00	163.50	0	7,228	0.00%
2019/09/20	13	170.23	14	167.93	170.50	-1	7,196	-0.01%
2019/09/19	4	152.38	6	155.50	155.00	-2	7,073	-0.03%
2019/09/18	6	147.50	6	149.50	147.50	0	6,922	0.00%
2019/09/17	1	146.00	1	146.00	145.00	0	7,012	0.00%
2019/09/16	2	151.00	0	0.00	151.00	2	7,121	0.03%
2019/09/12	0	0.00	2	150.00	149.00	-2	7,271	-0.03%
2019/09/11	2	143.50	0	0.00	142.00	2	7,196	0.03%
2019/09/10	1	150.50	3	148.67	146.00	-2	7,223	-0.03%
2019/09/06	3	145.00	0	0.00	144.00	3	7,222	0.04%
2019/09/05	0	0.00	0.2	151.50	152.00	-0.2	7,165	0.00%
2019/08/30	0	0.00	2.1	148.48	148.50	-2.1	7,523	-0.03%
2019/08/29	2	148.00	0	0.00	147.00	2	7,653	0.03%
2019/08/23	0	0.00	1	145.00	143.00	-1	8,135	-0.01%
2019/08/21	7	152.00	6	152.58	153.00	1	8,267	0.01%
2019/08/20	5	144.30	8	145.63	149.00	-3	8,219	-0.04%
2019/08/19	21	146.57	22	143.34	142.50	-1	8,325	-0.01%
2019/08/16	3	141.67	2	143.00	140.00	1	8,318	0.01%
2019/08/15	0	0.00	1	144.50	139.00	-1	8,327	-0.01%
2019/08/14	3	145.50	3	145.17	143.00	0	8,221	0.00%
2019/08/13	4	139.25	4	138.38	143.00	0	7,972	0.00%
2019/08/12	2	137.00	1	136.50	133.00	1	7,755	0.01%
2019/08/08	19	130.92	22.8	129.23	134.00	-3.8	7,642	-0.05%
2019/08/07	2	124.50	0	0.00	122.00	2	7,491	0.03%
2019/08/06	2	117.50	3	121.00	124.50	-1	7,437	-0.01%
2019/08/05	3	116.33	0	0.00	116.50	3	7,297	0.04%
2019/08/02	0	0.00	3.8	123.37	124.00	-3.8	7,348	-0.05%
2019/07/31	3	116.67	0	0.00	124.00	3	7,640	0.04%
2019/07/30	4	121.38	3	121.50	119.00	1	7,597	0.01%
2019/07/26	0	0.00	1	126.50	124.00	-1	7,357	-0.01%
2019/07/25	1	122.50	3	124.67	122.50	-2	7,208	-0.03%
2019/07/24	1	123.00	2	125.25	120.50	-1	7,096	-0.01%
2019/07/23	2	122.50	2	124.00	121.00	0	6,960	0.00%
2019/07/19	3	128.67	3	126.83	123.50	0	6,717	0.00%
2019/07/18	1	111.00	3.6	116.81	117.50	-2.6	6,365	-0.04%
2019/07/17	1	106.00	2	107.50	107.00	-1	6,266	-0.02%
2019/07/11	0	0.00	4	100.00	100.00	-4	6,086	-0.07%
2019/07/04	2	91.30	2	92.30	92.30	0	5,847	0.00%
2019/07/02	0	0.00	1	91.50	88.80	-1	5,715	-0.02%
2019/07/01	2	87.90	0	0.00	90.00	2	5,678	0.04%
2019/06/28	0	0.00	1	91.30	88.90	-1	5,596	-0.02%
2019/06/27	1	89.80	0	0.00	89.80	1	5,517	0.02%
2019/06/26	0	0.00	1	88.00	91.00	-1	5,425	-0.02%
2019/06/25	11	86.00	10	85.10	85.20	1	5,296	0.02%
2019/06/24	2	88.20	2	86.80	85.70	0	5,251	0.00%
2019/06/21	2	88.50	4	85.53	85.00	-2	5,098	-0.04%
2019/06/20	51	83.05	55.1	84.76	86.90	-4.1	4,933	-0.08%
2019/06/19	0	0.00	1	78.60	79.00	-1	4,745	-0.02%
2019/06/18	0.1	77.30	7	77.24	77.70	-6.9	4,646	-0.15%
2019/06/17	0	0.00	2	74.10	76.50	-2	4,566	-0.04%
2019/06/14	2	75.30	2	74.30	74.10	0	4,498	0.00%
2019/06/13	11	73.20	11	73.10	73.20	0	4,430	0.00%
2019/06/11	3	75.70	90	77.07	71.20	-87	4,285	-2.03%
2019/06/10	2	71.50	0	0.00	73.20	2	4,028	0.05%
2019/06/06	0	0.00	1	70.40	70.60	-1	3,963	-0.03%
2019/06/05	36	71.46	9	72.18	72.50	27	3,889	0.69%
2019/06/04	1	71.00	136	72.05	72.90	-135	3,747	-3.60%	大賣/鉅額交易
2019/06/03	2	70.70	2	69.30	69.00	0	3,561	0.00%
2019/05/31	1	68.00	1	68.80	69.00	0	3,469	0.00%
2019/05/29	2	65.20	2	64.70	64.20	0	3,272	0.00%
2019/05/28	5	67.04	0	0.00	66.40	5	3,204	0.16%
2019/05/27	111	67.19	2	67.45	66.70	109	3,121	3.49%	大買/鉅額交易
2019/05/24	5	65.88	8.4	66.31	68.50	-3.4	2,945	-0.12%
2019/05/23	4	62.13	0	0.00	62.30	4	2,717	0.15%
2019/05/22	2	61.80	51	62.20	62.60	-49	2,638	-1.86%
2019/05/21	3	57.73	1	58.30	58.20	2	2,541	0.08%
2019/05/20	1	54.00	0	0.00	56.40	1	2,516	0.04%
2019/05/17	4	56.55	15	56.66	54.50	-11	2,475	-0.44%
2019/05/16	4	61.55	0	0.00	58.90	4	2,392	0.17%
2019/05/15	1	61.10	4.1	61.66	61.10	-3.1	2,325	-0.13%
2019/05/14	3	60.10	2	60.50	60.60	1	2,295	0.04%
2019/05/13	2	61.10	0	0.00	60.00	2	2,251	0.09%
2019/05/10	114	64.39	5	62.48	60.70	109	2,200	4.95%	大買/鉅額交易
2019/05/09	28	62.40	9	64.83	62.30	19	2,061	0.92%
2019/05/08	6	63.03	16.1	62.78	63.80	-10.1	1,821	-0.55%
2019/05/07	2	56.45	6	58.18	59.20	-4	1,615	-0.25%
2019/05/06	0	0.00	2	55.25	55.30	-2	1,533	-0.13%
2019/05/03	1	55.00	4	55.50	56.80	-3	1,572	-0.19%
2019/04/30	1	53.70	0	0.00	55.60	1	1,768	0.06%
2019/04/29	16	56.08	7	54.40	54.10	9	1,783	0.50%
2019/04/26	2	57.50	3	57.70	57.50	-1	1,812	-0.06%
2019/04/24	3	61.00	4	60.20	60.40	-1	1,712	-0.06%
2019/04/23	9	59.31	9	59.42	59.80	0	1,625	0.00%
2019/04/22	7	58.09	1	58.60	58.40	6	1,521	0.39%
2019/04/19	2	54.70	4	54.13	55.90	-2	1,365	-0.15%
2019/04/18	3	52.77	3	52.87	51.90	0	1,334	0.00%
2019/04/17	3	52.07	1	52.70	52.30	2	1,344	0.15%
2019/04/16	0	0.00	1	51.40	51.70	-1	1,320	-0.08%
2019/04/11	1	50.70	0	0.00	50.70	1	1,295	0.08%
2019/04/10	0	0.00	1	51.20	51.40	-1	1,287	-0.08%
2019/04/08	1	50.60	0	0.00	50.60	1	1,276	0.08%
2019/04/02	1	51.60	0	0.00	51.10	1	1,267	0.08%
2019/04/01	1	50.70	0	0.00	50.70	1	1,243	0.08%
2019/03/29	0	0.00	1	51.60	50.60	-1	1,233	-0.08%
2019/03/28	0	0.00	1	51.00	50.90	-1	1,225	-0.08%
2019/03/25	0	0.00	1	48.70	48.80	-1	1,224	-0.08%
2019/03/22	1	50.40	1	51.50	50.40	0	1,223	0.00%
2019/03/21	1	49.90	0	0.00	49.90	1	1,200	0.08%
2019/03/12	0	0.00	1	49.10	48.50	-1	1,305	-0.08%
2019/03/08	0	0.00	1	47.60	47.80	-1	1,426	-0.07%
2019/03/07	0	0.00	4	46.80	46.80	-4	1,479	-0.27%
2019/03/06	1	48.35	1	49.40	48.40	0	1,505	0.00%
2019/03/05	0	0.00	1	49.85	49.80	-1	1,528	-0.07%
2019/03/04	2	50.55	0	0.00	50.60	2	1,549	0.13%
2019/02/26	1	53.20	1	54.20	52.20	0	1,572	0.00%
2019/02/25	2	52.80	0	0.00	53.00	2	1,559	0.13%
2019/02/22	4	51.80	2	52.10	52.30	2	1,559	0.13%
2019/02/21	3	53.43	0	0.00	52.10	3	1,560	0.19%
2019/02/20	1	51.70	1	53.00	53.00	0	1,541	0.00%
2019/02/19	3	51.93	1	51.40	51.20	2	1,527	0.13%
2019/02/18	0	0.00	1	50.40	50.50	-1	1,510	-0.07%
2019/02/11	0	0.00	1	50.90	50.90	-1	1,511	-0.07%
2019/01/30	3	50.97	0	0.00	50.70	3	1,534	0.20%
2019/01/28	2	54.30	1	54.70	52.80	1	1,725	0.06%
2019/01/24	2	55.20	2	54.90	54.40	0	1,756	0.00%
2019/01/23	1	54.30	3	53.60	55.20	-2	1,690	-0.12%
2019/01/22	1	53.60	2	53.40	52.20	-1	1,583	-0.06%
2019/01/21	1	50.70	1	51.20	50.90	0	1,437	0.00%
2019/01/18	0	0.00	2	50.60	51.10	-2	1,411	-0.14%
2019/01/16	2	48.58	1	49.45	48.50	1	1,353	0.07%
2019/01/15	1	48.25	0	0.00	48.30	1	1,366	0.07%
2019/01/11	1	50.20	1	50.70	49.55	0	1,373	0.00%
2019/01/10	0	0.00	1	50.00	50.20	-1	1,363	-0.07%
2019/01/09	2	49.63	0	0.00	50.20	2	1,333	0.15%
2019/01/02	2	46.80	0	0.00	46.80	2	1,325	0.15%
2018/12/28	0	0.00	1	46.55	46.50	-1	1,347	-0.07%
2018/12/27	0	0.00	1	46.80	46.80	-1	1,359	-0.07%
2018/12/26	1	46.55	0	0.00	45.25	1	1,360	0.07%
2018/12/18	0	0.00	2	47.05	46.95	-2	1,358	-0.15%
2018/12/14	1	46.70	0	0.00	46.80	1	1,359	0.07%
2018/12/13	1	48.00	0	0.00	47.60	1	1,359	0.07%
2018/12/06	2	51.70	0	0.00	46.60	2	1,320	0.15%
2018/12/05	0	0.00	1	51.80	50.40	-1	1,287	-0.08%
2018/12/04	4	54.40	5	54.62	53.20	-1	1,264	-0.08%
2018/12/03	3	54.87	0	0.00	55.40	3	1,243	0.24%
2018/11/30	0	0.00	2	52.50	52.50	-2	1,140	-0.18%
2018/11/29	0	0.00	1	49.00	47.80	-1	1,082	-0.09%
2018/11/27	1	47.10	0	0.00	46.00	1	1,003	0.10%
2018/11/26	0	0.00	1	45.15	47.30	-1	971	-0.10%
2018/11/21	3	43.30	3	44.05	44.20	0	918	0.00%
2018/11/19	1	42.70	0	0.00	42.45	1	906	0.11%
2018/11/15	0	0.00	1	43.40	43.45	-1	903	-0.11%
2018/11/13	1	43.50	0	0.00	43.40	1	904	0.11%
2018/11/12	1	42.60	0	0.00	42.40	1	902	0.11%
2018/11/06	4	47.48	23	48.44	43.60	-19	884	-2.15%
2018/11/05	15	48.40	0	0.00	48.40	15	789	1.90%
2018/11/02	1	42.80	3	44.27	44.30	-2	684	-0.29%
2018/11/01	0	0.00	1	40.30	40.30	-1	627	-0.16%
2018/10/25	0	0.00	3	35.10	35.10	-3	623	-0.48%
2018/10/24	3	38.30	0	0.00	37.90	3	619	0.48%
2018/10/23	2	39.15	2	38.05	38.00	0	616	0.00%
2018/10/12	1	34.60	6	34.27	34.80	-5	598	-0.84%
2018/10/11	3	34.57	0	0.00	34.20	3	617	0.49%
2018/10/09	5	38.44	6	38.31	37.95	-1	617	-0.16%
2018/10/08	1	37.40	0	0.00	37.00	1	617	0.16%
2018/09/25	1	47.40	0	0.00	47.50	1	730	0.14%
2018/09/21	1	46.80	0	0.00	46.85	1	739	0.14%
2018/09/14	0	0.00	1	53.30	53.80	-1	762	-0.13%
2018/09/12	1	51.50	0	0.00	51.50	1	796	0.13%
2018/09/03	1	55.60	0	0.00	55.60	1	1,117	0.09%
2018/08/31	1	57.40	0	0.00	57.70	1	1,115	0.09%
2018/08/29	0	0.00	2	56.90	57.50	-2	1,130	-0.18%
2018/08/28	2	56.50	2	55.20	55.40	0	1,133	0.00%
2018/08/27	0	0.00	3	54.83	55.30	-3	1,135	-0.26%
2018/08/24	1	52.60	0	0.00	52.50	1	1,136	0.09%
2018/08/23	1	53.50	0	0.00	53.90	1	1,133	0.09%
2018/08/22	3	54.70	0	0.00	54.30	3	1,131	0.27%
2018/08/21	2	54.50	3	53.93	53.80	-1	1,146	-0.09%
2018/08/20	1	53.20	0	0.00	53.30	1	1,144	0.09%
2018/08/17	1	56.60	0	0.00	56.20	1	1,151	0.09%
2018/08/16	1	57.50	0	0.00	57.70	1	1,143	0.09%
2018/08/15	2	60.10	0	0.00	60.10	2	1,125	0.18%
2018/08/14	1	62.60	1	63.50	62.90	0	1,114	0.00%
2018/08/13	2	63.80	1	66.00	62.50	1	1,117	0.09%
2018/08/09	2	65.20	4	64.98	64.80	-2	1,097	-0.18%
2018/08/07	0	0.00	1	65.20	65.10	-1	1,079	-0.09%
2018/08/06	3	62.87	1	62.30	62.50	2	1,062	0.19%
2018/07/26	2	63.60	5	63.04	62.70	-3	1,052	-0.29%
2018/07/25	0	0.00	1	62.40	62.80	-1	1,052	-0.09%
2018/07/24	2	60.95	1	61.10	61.60	1	1,044	0.10%
2018/07/23	0	0.00	2	60.50	60.30	-2	1,045	-0.19%
2018/07/20	0	0.00	2	61.20	62.00	-2	1,045	-0.19%
2018/07/19	2	62.70	0	0.00	61.00	2	1,035	0.19%
2018/07/18	3	62.83	0	0.00	62.10	3	1,025	0.29%
2018/07/17	2	64.35	0	0.00	64.50	2	999	0.20%
2018/07/16	3	65.70	0	0.00	65.60	3	980	0.31%
2018/07/13	0	0.00	2	67.30	67.40	-2	965	-0.21%
2018/07/10	1	65.00	0	0.00	65.90	1	941	0.11%
2018/07/09	2	65.20	0	0.00	64.60	2	932	0.21%
2018/07/05	1	70.00	0	0.00	68.00	1	880	0.11%
2018/07/04	7	72.19	0	0.00	71.80	7	865	0.81%
2018/06/28	0	0.00	2	81.50	79.00	-2	892	-0.22%
2018/06/26	1	79.30	0	0.00	79.30	1	879	0.11%
2018/06/25	1	84.40	0	0.00	82.70	1	859	0.12%
2018/06/14	2	89.30	3	88.00	86.90	-1	730	-0.14%
2018/06/13	3	82.80	6	85.33	88.00	-3	674	-0.44%
2018/06/12	0	0.00	3	79.50	81.20	-3	593	-0.51%
2018/06/11	3	75.30	3	75.37	76.50	0	542	0.00%
2018/06/08	0	0.00	1	73.80	73.00	-1	520	-0.19%
2018/06/07	1	72.20	0	0.00	72.90	1	517	0.19%
2018/06/06	1	73.00	1	75.00	73.00	0	512	0.00%
2018/06/05	2	72.75	0	0.00	72.40	2	501	0.40%
2018/06/04	3	73.30	2	72.80	72.90	1	497	0.20%
2018/05/30	0	0.00	1	72.00	72.50	-1	505	-0.20%
2018/05/29	1	75.70	0	0.00	73.90	1	505	0.20%
2018/05/25	0	0.00	1	73.90	72.70	-1	490	-0.20%
2018/05/24	3	69.40	2	69.05	69.10	1	472	0.21%
2018/05/18	1	67.00	0	0.00	67.00	1	478	0.21%
2018/05/09	0	0.00	3	68.33	68.70	-3	544	-0.55%
2018/05/08	0	0.00	1	70.00	69.60	-1	548	-0.18%
2018/05/04	2	68.10	0	0.00	68.70	2	566	0.35%
2018/05/03	0	0.00	1	67.60	66.80	-1	566	-0.18%
2018/05/02	2	68.40	0	0.00	67.50	2	577	0.35%
2018/04/30	1	67.10	0	0.00	66.80	1	581	0.17%
2018/04/24	1	69.50	0	0.00	69.40	1	712	0.14%
2018/04/18	0	71.60	0	0.00	71.20	0	834	0.00%
2018/04/16	0	0.00	1	75.10	73.50	-1	863	-0.12%
2018/04/03	2	79.90	1	79.80	78.50	1	894	0.11%
2018/04/02	1	81.60	2	79.80	80.60	-1	891	-0.11%
2018/03/30	0	0.00	1	69.80	69.80	-1	849	-0.12%
2018/03/29	3	70.70	0	0.00	69.80	3	852	0.35%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/27	0	74.30	0	0.00	73.60	0	867	0.00%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/22	1	77.10	1	76.00	75.10	0	880	0.00%
2018/03/14	0	0.00	2	81.55	81.10	-2	866	-0.23%
2018/03/13	1	82.00	0	0.00	82.00	1	872	0.11%
2018/03/09	1	81.60	0	0.00	81.60	1	896	0.11%
2018/03/08	3	82.20	0	0.00	82.20	3	898	0.33%
2018/03/05	1	85.80	0	0.00	85.00	1	911	0.11%
2018/03/01	1	85.00	0	0.00	85.30	1	916	0.11%
2018/02/21	0	0.00	1	84.60	83.30	-1	1,032	-0.10%
2018/02/06	1	80.00	0	0.00	78.50	1	1,189	0.08%
2018/02/05	0	0.00	1	84.00	86.20	-1	1,197	-0.08%
2018/02/02	1	86.60	0	0.00	87.00	1	1,186	0.08%
2018/01/31	1	86.90	0	0.00	86.90	1	1,217	0.08%
2018/01/29	0	0.00	1	89.00	88.20	-1	1,294	-0.08%
2018/01/19	1	89.70	0	0.00	90.50	1	1,564	0.06%
2018/01/17	0	0.00	1	88.60	88.30	-1	1,578	-0.06%
2018/01/12	2	85.65	1	87.90	89.10	1	1,566	0.06%
2018/01/08	1	86.40	0	0.00	86.40	1	1,623	0.06%
2018/01/05	1	88.70	0	0.00	88.20	1	1,619	0.06%