立積 (4968)-永豐金-羅東券商分點個股進出

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
172.5
漲跌
▲7.5
漲幅
+4.55%
成交量
2,854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－永豐金-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	1	166.50	0	0.00	165.00	1	5,235	0.02%
2024/04/19	1	168.00	2	171.00	169.00	-1	5,275	-0.02%
2024/04/18	1	176.50	0	0.00	175.50	1	5,266	0.02%
2024/04/17	0.2	174.25	0	0.00	173.00	0.2	5,252	0.00%
2024/04/15	0	0.00	1	185.00	182.00	-1	5,234	-0.02%
2024/04/12	0.1	188.00	0	0.00	187.00	0.1	5,289	0.00%
2024/04/11	0	0.00	0	193.50	190.50	0	5,311	0.00%
2024/04/10	1	187.99	0	0.00	192.00	1	5,358	0.02%
2024/04/09	1.3	183.09	1	185.00	185.00	0.3	5,387	0.01%
2024/04/08	4.1	197.23	0	0.00	186.50	4.1	5,378	0.08%
2024/04/03	1	203.01	0	0.00	205.00	1	5,298	0.02%
2024/03/29	0	0.00	1	205.00	205.50	-1	5,474	-0.02%
2024/03/28	5	204.00	0	0.00	204.50	5	5,518	0.09%
2024/03/27	0.3	215.00	0	0.00	214.00	0.3	5,602	0.01%
2024/03/25	1	225.00	0	0.00	222.00	1	6,005	0.02%
2024/03/22	0	0.00	3	225.00	225.00	-3	6,016	-0.05%
2024/03/21	3	215.01	0	0.00	219.00	3	6,006	0.05%
2024/03/20	1	223.44	5	218.30	215.50	-4	6,018	-0.07%
2024/03/19	5	223.00	1	226.50	223.00	4	5,994	0.07%
2024/03/18	0	0.00	3	228.50	230.00	-3	5,978	-0.05%
2024/03/15	2	227.48	1	225.50	223.00	1	6,030	0.02%
2024/03/14	3	220.02	1	222.00	222.50	2	6,039	0.03%
2024/03/13	2	234.00	2	230.00	229.00	0	6,024	0.00%
2024/03/12	10.1	234.54	10	234.40	235.50	0.1	5,997	0.00%
2024/03/11	1	227.50	1	224.00	223.00	0	5,931	0.00%
2024/03/08	16	233.43	11	232.91	224.50	5	5,921	0.08%
2024/03/07	6	237.67	6	235.00	235.00	0	5,807	0.00%
2024/03/06	6	236.50	12	236.04	234.00	-6	5,830	-0.10%
2024/03/05	3.2	224.48	6	222.92	227.00	-2.8	5,712	-0.05%
2024/03/04	10.7	226.47	2	223.50	223.50	8.7	5,662	0.15%
2024/03/01	9.1	242.01	20.2	242.38	248.00	-11.1	5,407	-0.21%
2024/02/29	10	222.50	11	227.55	225.50	-1	5,275	-0.02%
2024/02/27	4	222.86	3.2	216.14	221.00	0.9	5,326	0.02%
2024/02/26	0	220.00	0	0.00	222.00	0	5,391	0.00%
2024/02/23	11	222.73	4	226.13	223.50	7	5,379	0.13%
2024/02/22	3.2	232.03	8	230.31	226.00	-4.8	5,334	-0.09%
2024/02/21	15	226.90	10	227.65	230.00	5	5,268	0.09%
2024/02/20	6	218.50	8	217.81	222.00	-2	5,102	-0.04%
2024/02/19	9	222.28	9	221.67	222.00	0	4,983	0.00%
2024/02/16	6	213.08	8	215.19	218.00	-2	4,747	-0.04%
2024/02/15	4	192.63	78.4	196.86	198.50	-74.4	4,587	-1.62%
2024/02/05	12	183.08	6	181.00	180.50	6	4,454	0.13%
2024/02/02	14	187.46	31.4	186.32	188.00	-17.4	4,347	-0.40%
2024/02/01	14	176.39	5	178.00	176.00	9	4,161	0.22%
2024/01/31	2	178.00	8	176.50	179.00	-6	4,108	-0.15%
2024/01/30	6	170.92	1	168.50	171.00	5	4,033	0.12%
2024/01/29	4	181.38	10	181.65	175.50	-6	3,982	-0.15%
2024/01/26	1	179.00	6	177.50	176.00	-5	3,783	-0.13%
2024/01/25	0	0.00	1	168.50	168.50	-1	3,656	-0.03%
2024/01/24	3	174.33	2	171.50	171.50	1	3,664	0.03%
2024/01/23	1	173.50	12	171.83	173.00	-11	3,649	-0.30%
2024/01/22	1	173.50	5	165.00	172.00	-4	3,623	-0.11%
2024/01/19	0	160.00	0	0.00	161.00	0	3,609	0.00%
2024/01/18	1.1	161.09	0	161.50	160.00	1	3,614	0.03%
2024/01/17	11	163.86	2	162.50	163.50	9	3,621	0.25%
2024/01/16	7	166.86	4	167.75	166.50	3	3,605	0.08%
2024/01/15	4	168.75	8	169.94	169.00	-4	3,611	-0.11%
2024/01/12	6	166.00	0	0.00	164.50	6	3,603	0.17%
2024/01/11	1	166.96	0	0.00	168.00	1	3,607	0.03%
2024/01/10	0	0.00	1	166.50	165.50	-1	3,605	-0.03%
2024/01/09	5	166.40	0	0.00	165.50	5	3,618	0.14%
2024/01/08	1	168.52	2	171.50	168.50	-1	3,635	-0.03%
2024/01/05	1.1	164.91	4	166.00	166.00	-2.9	3,610	-0.08%
2024/01/04	5	164.81	0	0.00	164.00	5	3,627	0.14%
2024/01/03	7.1	177.62	0	0.00	171.00	7.1	3,602	0.20%
2024/01/02	4	182.00	1	181.50	182.00	3	3,536	0.08%
2023/12/29	6	186.42	1	184.50	184.00	5	3,510	0.14%
2023/12/28	36	187.89	0	0.00	186.00	36	3,481	1.03%
2023/12/27	17	186.88	3	190.00	190.00	14	3,454	0.41%
2023/12/26	2	189.00	0	0.00	191.00	2	3,299	0.06%
2023/12/25	0	0.00	6	187.00	189.00	-6	3,261	-0.18%
2023/12/22	6	190.00	9	188.33	189.00	-3	3,204	-0.09%
2023/12/21	8.1	183.75	3.2	182.79	187.00	4.9	3,084	0.16%
2023/12/20	0	0.00	7	176.43	180.00	-7	2,826	-0.25%
2023/12/19	1.1	166.09	0	0.00	164.00	1.1	2,678	0.04%
2023/12/18	1	169.06	0	0.00	168.50	1	2,651	0.04%
2023/12/15	1	174.00	22	172.55	172.00	-21	2,633	-0.80%
2023/12/14	1	166.00	1	169.00	170.00	0	2,593	0.00%
2023/12/13	0	0.00	1	170.00	168.50	-1	2,560	-0.04%
2023/12/12	6	171.83	5	170.50	168.00	1	2,549	0.04%
2023/12/11	1.2	171.67	0	0.00	168.50	1.2	2,474	0.05%
2023/12/08	0	0.00	3	169.50	169.00	-3	2,438	-0.12%
2023/12/07	4	167.50	6	168.92	166.00	-2	2,409	-0.08%
2023/12/06	7.1	172.46	4	169.75	169.50	3.1	2,376	0.13%
2023/12/05	6	169.00	14	170.00	169.50	-8	2,351	-0.34%
2023/12/04	5.2	173.39	5	174.10	172.00	0.2	2,310	0.01%
2023/12/01	5	168.90	5	166.60	167.50	0	2,252	0.00%
2023/11/30	1.6	163.97	0	0.00	162.50	1.6	2,142	0.07%
2023/11/29	5	166.60	3	164.67	167.00	2	2,094	0.10%
2023/11/28	25.2	160.96	16.1	163.44	165.00	9.1	2,040	0.45%
2023/11/27	2.2	157.91	1.1	157.55	157.50	1.2	1,943	0.06%
2023/11/24	1	157.00	0	0.00	159.50	1	1,876	0.05%
2023/11/22	1.1	148.00	0	0.00	148.00	1.1	1,626	0.07%
2023/11/21	0	0.00	2	145.25	145.00	-2	1,605	-0.12%
2023/11/20	0.2	140.39	2	143.25	142.50	-1.8	1,567	-0.11%
2023/11/17	1	138.00	0	0.00	137.50	1	1,504	0.07%
2023/11/15	1	136.50	1	135.00	136.00	0	1,496	0.00%
2023/11/13	0	139.50	2	137.00	134.00	-2	1,499	-0.13%
2023/11/08	3	134.01	1	133.50	135.00	2	1,480	0.14%
2023/11/07	0.1	132.25	1	132.50	132.00	-0.9	1,480	-0.06%
2023/11/06	1.1	127.10	0	0.00	128.00	1.1	1,461	0.08%
2023/11/03	0.2	121.75	0	0.00	122.00	0.2	1,439	0.01%
2023/11/02	0.2	121.50	0	0.00	121.50	0.2	1,466	0.02%
2023/11/01	0	118.86	0	0.00	118.50	0	1,475	0.00%
2023/10/31	0.1	116.00	0	0.00	115.00	0.1	1,474	0.01%
2023/10/27	0.1	121.00	0	0.00	120.50	0.1	1,486	0.01%
2023/10/20	1	127.00	0	0.00	129.50	1	1,602	0.06%
2023/10/19	0	131.50	1	132.00	129.50	-1	1,631	-0.06%
2023/10/18	1	132.00	0	0.00	131.00	1	1,654	0.06%
2023/10/17	1.1	132.64	0	0.00	132.00	1.1	1,671	0.07%
2023/10/16	0.4	133.63	0	0.00	134.00	0.4	1,706	0.02%
2023/10/12	0.1	141.50	1	141.00	142.00	-0.9	1,719	-0.05%
2023/10/11	2	138.75	3	138.50	135.00	-1	1,726	-0.06%
2023/10/04	1	143.50	0	0.00	143.00	1	2,068	0.05%
2023/10/03	0	151.00	0	0.00	146.50	0	2,201	0.00%
2023/09/27	0	143.00	0	0.00	142.00	0	2,613	0.00%
2023/09/25	1	148.00	0	0.00	148.00	1	2,731	0.04%
2023/09/22	0.1	145.50	0	0.00	145.50	0.1	2,784	0.00%
2023/09/21	0	0.00	4	144.00	143.50	-4	2,858	-0.14%
2023/09/18	0	158.50	0	0.00	156.00	0	2,941	0.00%
2023/09/15	2	156.51	0	0.00	158.00	2	2,989	0.07%
2023/09/14	0	158.00	0	0.00	159.00	0	3,038	0.00%
2023/09/11	3	158.00	0	0.00	156.00	3	3,258	0.09%
2023/09/06	0.1	160.38	0	0.00	160.50	0.1	3,892	0.00%
2023/09/01	1	155.50	6	154.58	155.50	-5	4,221	-0.12%
2023/08/31	6	155.08	1	154.50	155.50	5	4,289	0.12%
2023/08/30	3	152.33	2	151.75	151.00	1	4,327	0.02%
2023/08/25	0.3	146.40	0	0.00	146.50	0.3	4,685	0.01%
2023/08/24	0	0.00	0.2	145.00	144.50	-0.2	4,842	0.00%
2023/08/23	1	145.50	0	0.00	145.00	1	4,912	0.02%
2023/08/22	2	147.25	0	0.00	147.00	2	5,011	0.04%
2023/08/21	3	147.33	2	147.50	147.50	1	5,048	0.02%
2023/08/17	2	151.99	1	151.00	151.00	1	5,153	0.02%
2023/08/15	0.2	147.10	0	0.00	147.50	0.2	5,244	0.00%
2023/08/14	0	0.00	7	147.50	147.50	-7	5,382	-0.13%
2023/08/11	1	152.00	12	151.75	152.00	-11	5,447	-0.20%
2023/08/10	12	160.54	0	0.00	155.00	12	5,494	0.22%
2023/08/09	0	159.00	6	163.50	159.50	-6	5,560	-0.11%
2023/08/08	5	165.79	10	164.90	162.50	-5	5,626	-0.09%
2023/08/07	1.1	163.00	3	162.33	162.50	-2	5,738	-0.03%
2023/08/04	1	160.00	0	0.00	163.00	1	5,905	0.02%
2023/08/02	13	162.31	2	159.00	157.50	11	6,067	0.18%
2023/08/01	12	161.67	11	161.00	158.50	1	6,146	0.02%
2023/07/31	9.1	164.02	4	161.50	161.00	5.1	6,335	0.08%
2023/07/28	3	161.33	3	165.50	166.50	0	6,543	0.00%
2023/07/27	8.1	162.29	3	163.33	164.00	5.1	6,932	0.07%
2023/07/26	4.1	163.21	4	158.00	157.00	0.1	7,101	0.00%
2023/07/25	4.1	164.17	1	165.50	165.00	3.1	7,402	0.04%
2023/07/24	1	162.00	0	0.00	163.00	1	7,605	0.01%
2023/07/21	3.1	167.52	3	165.17	167.50	0.1	7,798	0.00%
2023/07/20	9	171.39	9	171.67	169.50	0	8,084	0.00%
2023/07/19	4	172.24	5	172.20	171.50	-1	8,296	-0.01%
2023/07/18	3.1	176.88	3	178.00	172.00	0.1	8,703	0.00%
2023/07/17	2.1	177.03	9	176.28	176.50	-6.9	8,842	-0.08%
2023/07/14	10.1	180.94	7	179.86	177.00	3.1	8,947	0.03%
2023/07/13	7.3	179.66	6	181.75	178.50	1.3	9,155	0.01%
2023/07/12	28	186.19	19	187.95	182.50	9	9,582	0.09%
2023/07/11	12.1	191.96	34	193.38	192.00	-22	9,750	-0.23%
2023/07/10	2.1	185.27	6	185.92	186.00	-3.9	9,716	-0.04%
2023/07/07	10.1	177.46	10	179.30	181.00	0.1	9,930	0.00%
2023/07/06	14	179.54	31	184.73	186.00	-17	10,098	-0.17%
2023/07/05	50	183.47	21	184.19	182.00	29	10,435	0.28%
2023/07/04	0.9	177.00	0	0.00	178.00	0.9	10,587	0.01%
2023/07/03	10	178.55	10	180.35	175.00	0	10,700	0.00%
2023/06/30	4	175.38	2	175.00	177.00	2	10,678	0.02%
2023/06/29	5	172.30	2	174.25	172.00	3	10,648	0.03%
2023/06/28	5	171.90	4	170.75	170.50	1	10,581	0.01%
2023/06/27	9	174.22	7	177.36	171.50	2	10,597	0.02%
2023/06/26	1	173.50	0	0.00	174.50	1	10,547	0.01%
2023/06/21	11	175.82	11	175.59	175.00	0	10,541	0.00%
2023/06/20	9	180.11	1	179.50	176.00	8	10,498	0.08%
2023/06/19	8	180.88	15	179.40	181.00	-7	10,452	-0.07%
2023/06/16	4	185.25	4	184.63	184.00	0	10,375	0.00%
2023/06/15	8.1	186.33	6	187.17	184.50	2.1	10,331	0.02%
2023/06/14	12	184.58	10	183.75	186.50	2	10,236	0.02%
2023/06/13	30	186.03	18	186.25	183.00	12	10,153	0.12%
2023/06/12	28	191.38	26.2	193.13	191.00	1.8	9,945	0.02%
2023/06/09	11	180.91	14	179.07	180.50	-3	9,598	-0.03%
2023/06/08	12	175.75	11	174.45	175.50	1	9,416	0.01%
2023/06/06	5.1	165.34	4	169.38	164.50	1.1	9,266	0.01%
2023/06/05	10	172.70	17	172.18	170.50	-7	9,210	-0.08%
2023/06/02	6	176.83	2	179.25	174.00	4	9,240	0.04%
2023/06/01	1	174.50	3	175.83	178.00	-2	9,102	-0.02%
2023/05/31	19	175.71	16	176.19	174.00	3	9,047	0.03%
2023/05/30	31	175.27	28	176.00	174.50	3	8,946	0.03%
2023/05/29	2	165.75	3	167.33	170.00	-1	8,829	-0.01%
2023/05/26	10	164.15	9.1	163.89	161.00	0.9	8,912	0.01%
2023/05/25	3	168.00	1	168.50	167.00	2	8,939	0.02%
2023/05/24	2	171.00	2	172.75	168.00	0	8,972	0.00%
2023/05/23	14	169.07	12	169.63	169.00	2	9,168	0.02%
2023/05/22	1	169.03	1.3	171.88	171.50	-0.3	9,301	0.00%
2023/05/19	17	169.00	16	170.44	169.00	1	9,282	0.01%
2023/05/18	3	172.35	13	172.27	172.00	-10	9,219	-0.11%
2023/05/17	0.1	162.00	0	0.00	166.50	0.1	9,089	0.00%
2023/05/16	10	161.40	6	165.33	160.50	4	9,026	0.04%
2023/05/15	3.1	163.10	2	167.50	163.00	1.1	8,991	0.01%
2023/05/12	5	169.00	5	170.80	172.00	0	8,994	0.00%
2023/05/11	13	169.46	10	171.90	168.50	3	9,073	0.03%
2023/05/10	9	175.11	9	175.61	174.50	0	8,986	0.00%
2023/05/09	27	173.28	38	171.76	175.00	-11	8,819	-0.12%
2023/05/08	12	173.79	12	172.75	173.50	0	8,661	0.00%
2023/05/05	13	172.81	5	173.00	171.00	8	8,602	0.09%
2023/05/04	40.2	175.54	45	171.21	169.00	-4.8	8,483	-0.06%
2023/05/03	40.1	187.28	30	179.53	177.00	10.1	8,314	0.12%
2023/05/02	24	182.46	26	176.15	187.50	-2	7,956	-0.03%
2023/04/28	13	167.77	11	166.77	170.50	2	7,796	0.03%
2023/04/27	33	160.20	38	160.97	158.00	-5	7,464	-0.07%
2023/04/26	21	165.88	24	167.46	167.00	-3	7,261	-0.04%
2023/04/25	32	175.75	27	169.35	169.00	5	7,084	0.07%
2023/04/24	18	179.19	16	175.28	179.00	2	6,806	0.03%
2023/04/21	22	181.02	25	179.16	177.50	-3	6,606	-0.05%
2023/04/20	3	176.83	2	173.25	172.50	1	6,320	0.02%
2023/04/19	19	181.89	18	179.28	182.50	1	6,241	0.02%
2023/04/18	6	181.00	4.1	181.57	179.00	1.9	6,223	0.03%
2023/04/17	35	182.79	35	180.89	179.50	0	6,223	0.00%
2023/04/14	13	163.85	13	163.85	171.00	0	5,844	0.00%
2023/04/13	5	162.90	18	163.89	163.00	-13	5,569	-0.23%
2023/04/12	12	167.08	17	166.44	165.00	-5	5,449	-0.09%
2023/04/11	3	154.33	7	159.71	165.00	-4	5,282	-0.08%
2023/04/10	29	150.43	11	150.77	150.00	18	5,191	0.35%
2023/04/07	17	144.09	18.1	143.31	147.50	-1.1	4,778	-0.02%
2023/04/06	2.1	134.62	2	133.25	134.50	0.1	4,473	0.00%
2023/03/31	2	126.00	4	125.75	125.50	-2	4,315	-0.05%
2023/03/30	1	123.00	0	0.00	122.00	1	4,280	0.02%
2023/03/29	0	0.00	2	119.50	121.00	-2	4,263	-0.05%
2023/03/28	1	123.00	1	122.00	122.00	0	4,247	0.00%
2023/03/24	2	130.50	1	129.50	129.00	1	4,236	0.02%
2023/03/21	0	0.00	1	128.50	128.00	-1	4,245	-0.02%
2023/03/17	0	0.00	1	128.50	129.50	-1	4,261	-0.02%
2023/03/16	0.1	127.50	0	0.00	125.00	0.1	4,274	0.00%
2023/03/15	0	130.00	0	0.00	126.50	0	4,298	0.00%
2023/03/14	1	128.50	1	127.50	126.50	0	4,323	0.00%
2023/03/13	1	125.00	0	0.00	129.00	1	4,349	0.02%
2023/03/10	1	130.00	0	0.00	129.00	1	4,432	0.02%
2023/03/09	0	0.00	2	133.50	133.00	-2	4,469	-0.04%
2023/03/08	1	135.50	2	134.25	135.50	-1	4,519	-0.02%
2023/03/07	2	136.00	2	135.00	134.50	0	4,634	0.00%
2023/03/03	0	0.00	2	132.25	131.00	-2	4,830	-0.04%
2023/03/02	2	131.25	1	131.50	131.50	1	5,015	0.02%
2023/02/24	3	133.67	1	136.00	132.50	2	5,129	0.04%
2023/02/23	3	141.00	7	138.14	141.00	-4	5,029	-0.08%
2023/02/22	5	135.30	0	0.00	135.50	5	4,944	0.10%
2023/02/21	8	142.19	3	143.33	141.50	5	4,913	0.10%
2023/02/20	0	0.00	26	134.67	140.50	-26	4,701	-0.55%
2023/02/17	20	126.20	1	127.00	128.00	19	4,736	0.40%
2023/02/16	3	128.50	0	0.00	129.00	3	4,898	0.06%
2023/02/15	0	0.00	2	127.50	126.50	-2	4,976	-0.04%
2023/02/14	2	128.75	5	128.50	127.50	-3	5,000	-0.06%
2023/02/13	8	127.44	2	126.50	126.00	6	5,051	0.12%
2023/02/10	2	137.75	0	0.00	131.50	2	5,104	0.04%
2023/02/09	2	140.00	4	140.75	138.00	-2	5,072	-0.04%
2023/02/08	2	135.00	1	135.00	135.00	1	5,066	0.02%
2023/02/03	3	132.67	1	131.50	130.50	2	5,172	0.04%
2023/02/01	1	131.00	9	132.44	136.00	-8	5,211	-0.15%
2023/01/31	4	129.75	1	133.50	130.50	3	5,186	0.06%
2023/01/17	4	124.50	4	126.75	124.50	0	5,100	0.00%
2023/01/16	0	0.00	26	127.19	128.00	-26	5,105	-0.51%
2023/01/13	53	127.35	50	127.80	125.00	3	5,083	0.06%
2023/01/12	25	128.34	8	129.75	127.50	17	5,045	0.34%
2023/01/11	8	128.13	2	129.00	129.00	6	5,006	0.12%
2023/01/10	13	129.38	35	128.37	128.00	-22	4,990	-0.44%
2023/01/09	63	126.26	37	126.89	127.00	26	4,837	0.54%
2023/01/06	1	123.50	1	124.50	127.50	0	4,752	0.00%
2023/01/05	20	128.20	19	128.50	126.00	1	4,648	0.02%
2023/01/04	14	119.79	16	119.38	119.50	-2	4,406	-0.05%
2023/01/03	2	113.50	2	114.00	113.50	0	4,278	0.00%
2022/12/30	3	113.17	3	112.67	112.50	0	4,269	0.00%
2022/12/29	14	116.25	15	114.70	111.50	-1	4,260	-0.02%
2022/12/28	16	122.44	10	122.80	123.50	6	4,152	0.14%
2022/12/27	0	0.00	1	122.00	122.00	-1	3,960	-0.03%
2022/12/23	1	112.50	1	113.50	113.50	0	3,979	0.00%
2022/12/21	1	110.50	0	0.00	109.50	1	3,990	0.03%
2022/12/15	1	121.00	0	0.00	120.00	1	3,983	0.03%
2022/12/13	1	118.50	0	0.00	118.50	1	3,964	0.03%
2022/12/12	1	120.00	1	121.00	122.00	0	3,957	0.00%
2022/12/09	1	120.00	2	122.75	122.00	-1	3,963	-0.03%
2022/12/08	1	122.50	1	121.50	122.00	0	3,952	0.00%
2022/12/07	1	125.00	3	122.67	124.00	-2	3,949	-0.05%
2022/12/06	2	126.25	2	130.00	126.00	0	3,931	0.00%
2022/12/05	0	0.00	1	131.00	131.00	-1	3,909	-0.03%
2022/12/02	2	132.75	2	134.50	130.50	0	3,879	0.00%
2022/12/01	15	129.00	17	131.88	130.00	-2	3,783	-0.05%
2022/11/30	0	0.00	3	130.17	128.50	-3	3,733	-0.08%
2022/11/29	5	132.60	3	132.33	132.50	2	3,683	0.05%
2022/11/28	5	127.50	6	131.50	135.50	-1	3,547	-0.03%
2022/11/25	9	128.33	10	128.95	129.50	-1	3,445	-0.03%
2022/11/24	106	128.86	104	129.38	127.50	2	3,258	0.06%	大買/大賣/
2022/11/23	5	119.30	2	117.25	120.00	3	3,051	0.10%
2022/11/22	0	0.00	2	113.00	114.00	-2	2,914	-0.07%
2022/11/21	4	113.13	3	112.83	111.00	1	2,873	0.03%
2022/11/18	10	113.50	10	111.25	111.00	0	2,817	0.00%
2022/11/17	3	114.33	4	114.50	115.00	-1	2,782	-0.04%
2022/11/16	4	112.88	4	112.25	113.50	0	2,741	0.00%
2022/11/15	8	116.88	6	116.17	114.50	2	2,691	0.07%
2022/11/14	9	114.33	19.1	115.23	117.50	-10.1	2,501	-0.41%
2022/11/11	8	107.94	10	108.50	107.00	-2	2,329	-0.09%
2022/11/10	4	104.63	2	103.00	105.00	2	2,243	0.09%
2022/11/09	3	106.83	3.1	106.35	106.00	-0.1	2,234	0.00%
2022/11/08	5	106.10	9	106.72	103.50	-4	2,208	-0.18%
2022/11/07	5	105.60	2	106.00	106.00	3	2,136	0.14%
2022/11/04	21.2	105.99	18	106.44	105.00	3.2	2,084	0.15%
2022/11/03	5	99.80	6	101.13	103.50	-1	1,955	-0.05%
2022/11/02	6	101.58	5	101.20	100.00	1	1,912	0.05%
2022/11/01	5	98.90	6	102.10	101.00	-1	1,866	-0.05%
2022/10/31	1	94.10	1	94.70	95.40	0	1,793	0.00%
2022/10/28	2	90.50	1	89.60	89.80	1	1,731	0.06%
2022/10/27	0	0.00	2	94.70	97.10	-2	1,639	-0.12%
2022/10/21	1	90.80	0	0.00	90.60	1	1,592	0.06%
2022/10/14	0	0.00	2	96.90	97.00	-2	1,653	-0.12%
2022/10/13	1	94.10	1	88.70	88.20	0	1,657	0.00%
2022/10/12	1	92.70	1	95.10	94.10	0	1,651	0.00%
2022/10/11	1	96.70	0	0.00	95.10	1	1,654	0.06%
2022/10/07	1	102.50	0	0.00	102.00	1	1,691	0.06%
2022/10/06	2	105.00	3	106.50	104.50	-1	1,744	-0.06%
2022/10/05	2	103.75	1	107.00	103.50	1	1,748	0.06%
2022/09/28	1	97.50	0	0.00	96.80	1	1,775	0.06%
2022/09/27	1	101.00	0	0.00	102.50	1	1,793	0.06%
2022/09/16	1	117.50	0	0.00	115.00	1	1,859	0.05%
2022/09/15	0	0.00	1	119.50	118.50	-1	1,867	-0.05%
2022/09/14	1	117.50	0	0.00	119.50	1	1,876	0.05%
2022/09/08	3	128.50	3	127.50	127.00	0	1,903	0.00%
2022/09/07	3	126.33	3	127.67	127.00	0	1,919	0.00%
2022/09/06	2	130.00	2	129.50	129.50	0	1,931	0.00%
2022/09/05	0	0.00	3	129.00	128.50	-3	1,953	-0.15%
2022/09/01	1	139.00	1	137.50	136.50	0	1,986	0.00%
2022/08/30	1	134.00	1	136.00	136.50	0	2,027	0.00%
2022/08/26	3	144.50	0	0.00	142.50	3	2,078	0.14%
2022/08/25	1	146.00	0	0.00	146.00	1	2,107	0.05%
2022/08/24	0	0.00	1	144.50	144.00	-1	2,179	-0.05%
2022/08/19	1	148.00	1	146.50	146.00	0	2,272	0.00%
2022/08/18	1	145.50	0	0.00	146.50	1	2,277	0.04%
2022/08/12	0	0.00	1	142.50	141.50	-1	2,226	-0.04%
2022/08/10	1	132.00	0	0.00	132.50	1	2,239	0.04%
2022/08/05	0	0.00	1	139.00	138.00	-1	2,282	-0.04%
2022/08/04	1	133.00	0	0.00	133.50	1	2,318	0.04%
2022/07/28	0	0.00	1	137.00	138.00	-1	2,573	-0.04%
2022/07/27	1	137.50	0	0.00	139.00	1	2,654	0.04%
2022/07/22	2	156.25	2	154.00	153.00	0	2,855	0.00%
2022/07/14	1	132.49	1	130.50	132.00	0	3,202	0.00%
2022/07/08	1	135.00	2	134.25	134.50	-1	3,316	-0.03%
2022/07/07	4	127.00	2	125.75	130.00	2	3,380	0.06%
2022/07/06	1	131.00	2	130.00	125.00	-1	3,477	-0.03%
2022/07/05	4	137.75	3	135.50	134.00	1	3,527	0.03%
2022/06/30	0	0.00	2	159.00	158.00	-2	3,560	-0.06%
2022/06/23	0	0.00	1	178.50	173.00	-1	3,616	-0.03%
2022/06/16	1	209.00	1	204.50	198.50	0	3,518	0.00%
2022/06/14	0	0.00	1	199.00	206.50	-1	3,502	-0.03%
2022/06/13	3	212.33	2	205.00	205.50	1	3,474	0.03%
2022/06/08	2.1	223.52	2	218.50	218.50	0.1	3,448	0.00%
2022/06/07	0.1	222.00	0	0.00	221.00	0.1	3,425	0.00%
2022/06/06	0	0.00	1	216.50	222.50	-1	3,405	-0.03%
2022/06/02	1.1	223.45	0	0.00	217.00	1.1	3,412	0.03%
2022/06/01	0.1	222.50	1	227.00	222.50	-1	3,396	-0.03%
2022/05/31	3	215.50	7	213.07	217.50	-4	3,324	-0.12%
2022/05/30	0	0.00	1	208.50	212.00	-1	3,245	-0.03%
2022/05/25	1	205.00	0	0.00	204.50	1	3,244	0.03%
2022/05/23	0.1	210.00	1	212.00	210.50	-0.9	3,276	-0.03%
2022/05/18	1	207.50	1	213.00	206.50	0	3,249	0.00%
2022/05/16	2	212.75	1	210.50	206.00	1	3,210	0.03%
2022/05/13	4	214.50	0	0.00	215.00	4	3,171	0.13%
2022/05/12	1	214.00	2	217.50	210.50	-1	3,154	-0.03%
2022/05/11	0.1	212.73	0	0.00	213.00	0.1	3,102	0.00%
2022/05/10	6	208.00	1	211.00	218.00	5	3,046	0.16%
2022/05/09	5.1	207.54	6	209.25	208.00	-0.9	2,991	-0.03%
2022/05/06	1.2	214.21	1	213.50	214.50	0.2	2,954	0.01%
2022/05/05	21.2	226.24	20	225.18	225.00	1.2	2,910	0.04%
2022/05/04	21	211.50	21.1	215.18	220.00	-0.1	2,791	0.00%
2022/05/03	47	205.41	49	207.98	210.00	-2	2,690	-0.07%
2022/04/29	17	203.76	17	208.65	202.50	0	2,624	0.00%
2022/04/28	3	189.33	7	192.57	201.00	-4	2,508	-0.16%
2022/04/27	4	183.50	0	0.00	186.50	4	2,447	0.16%
2022/04/26	2	200.75	6	200.67	195.00	-4	2,388	-0.17%
2022/04/25	0.1	203.00	0	0.00	199.00	0.1	2,345	0.00%
2022/04/22	4.1	216.71	2	216.00	215.50	2.1	2,295	0.09%
2022/04/21	8	218.06	9	219.39	216.00	-1	2,178	-0.05%
2022/04/20	1	208.50	1	207.00	205.00	0	2,026	0.00%
2022/04/19	0	0.00	0.1	202.50	203.50	-0.1	1,946	-0.01%
2022/04/15	0.1	193.50	0	0.00	194.00	0.1	1,831	0.01%
2022/04/14	10	206.85	8	208.75	203.00	2	1,787	0.11%
2022/04/13	19	203.55	20	201.88	202.00	-1	1,670	-0.06%
2022/04/12	29	201.47	40	202.36	201.00	-11	1,570	-0.70%
2022/04/11	11	192.23	15	193.97	188.50	-4	1,427	-0.28%
2022/04/08	15	190.20	3	189.00	192.50	12	1,328	0.90%
2022/04/06	4	187.25	0	0.00	178.50	4	1,241	0.32%
2022/04/01	2	188.00	2	193.25	193.00	0	1,176	0.00%
2022/03/31	5	191.00	4	191.88	190.00	1	1,118	0.09%
2022/03/24	0	0.00	1	179.00	182.00	-1	1,189	-0.08%
2022/03/23	1	186.00	2	187.25	186.50	-1	1,192	-0.08%
2022/03/21	3	186.50	1	185.50	184.50	2	1,242	0.16%
2022/03/14	0	0.00	1	186.00	186.00	-1	1,285	-0.08%
2022/03/10	10	194.95	9	195.50	195.50	1	1,319	0.08%
2022/03/09	0	0.00	1	180.00	180.00	-1	1,318	-0.08%
2022/03/02	1	216.50	1	216.50	216.50	0	1,342	0.00%
2022/02/16	1	222.00	0	0.00	220.00	1	1,649	0.06%
2022/01/20	0.1	246.00	0	0.00	243.00	0.1	1,846	0.01%
2022/01/18	1.1	248.32	1	254.50	249.50	0.1	2,095	0.00%
2022/01/17	0	244.00	0	0.00	248.00	0	2,228	0.00%
2022/01/03	1	267.00	0	0.00	266.00	1	2,356	0.04%
2021/12/30	0.1	275.00	0	0.00	273.00	0.1	2,356	0.00%
2021/12/27	0.1	277.50	0	0.00	277.00	0.1	2,417	0.00%
2021/12/16	0.1	276.00	0	0.00	279.50	0.1	2,467	0.00%
2021/12/08	0	260.00	0	0.00	256.50	0	2,402	0.00%
2021/12/06	0.1	260.50	0	0.00	260.00	0.1	2,397	0.00%
2021/11/30	0.2	280.26	0	0.00	275.00	0.2	2,388	0.01%
2021/11/29	1	279.50	0	0.00	279.00	1	2,383	0.04%
2021/11/26	1	287.00	0	0.00	284.00	1	2,361	0.04%
2021/11/25	3	297.50	2	291.00	292.00	1	2,329	0.04%
2021/11/23	1	323.00	1	315.00	309.50	0	2,274	0.00%
2021/11/22	1	322.91	2	318.50	316.50	-1	2,266	-0.04%
2021/11/19	10	328.95	9	327.28	326.00	1	2,261	0.04%
2021/11/18	4	339.38	2	335.25	328.00	2	2,230	0.09%
2021/11/17	3.1	329.26	3	331.89	335.00	0	2,174	0.00%
2021/11/16	2	331.50	3	328.67	335.50	-1	2,052	-0.05%
2021/11/15	2	306.50	1	311.50	305.00	1	1,998	0.05%
2021/11/12	0	0.00	2	302.00	300.00	-2	1,987	-0.10%
2021/11/08	1	288.00	0	0.00	286.00	1	1,981	0.05%
2021/11/04	0	0.00	2	301.50	296.50	-2	2,051	-0.10%
2021/11/02	0	0.00	2	305.00	291.00	-2	2,075	-0.10%
2021/11/01	2	300.00	0	0.00	300.50	2	2,108	0.09%
2021/10/29	1	296.00	0	0.00	288.00	1	2,099	0.05%
2021/10/27	8	324.44	13	323.08	327.50	-5	1,993	-0.25%
2021/10/26	7	300.29	9	304.44	306.50	-2	1,835	-0.11%
2021/10/25	2	269.50	3	274.33	279.00	-1	1,762	-0.06%
2021/10/22	2	248.00	2	248.25	254.00	0	1,638	0.00%
2021/10/21	0	0.00	1	229.50	231.00	-1	1,597	-0.06%
2021/10/15	2	228.00	0	0.00	226.50	2	1,644	0.12%
2021/10/14	0	0.00	3	227.33	231.00	-3	1,633	-0.18%
2021/10/13	2	216.25	0	0.00	216.50	2	1,608	0.12%
2021/10/06	1	212.00	0	0.00	212.00	1	1,668	0.06%
2021/10/04	0	0.00	2	212.75	209.50	-2	1,632	-0.12%
2021/10/01	0	0.00	1	230.00	220.00	-1	1,636	-0.06%
2021/09/23	2	271.00	1	256.00	257.00	1	1,663	0.06%
2021/09/17	0	0.00	1	389.50	392.50	-1	1,605	-0.06%
2021/09/16	0	0.00	1	401.00	396.50	-1	1,622	-0.06%
2021/09/15	0	0.00	2	394.75	394.50	-2	1,614	-0.12%
2021/09/14	1	396.00	0	0.00	397.00	1	1,628	0.06%
2021/09/13	1	399.00	0	0.00	393.00	1	1,632	0.06%
2021/09/10	4	397.63	4	391.75	391.50	0	1,628	0.00%
2021/09/09	0	0.00	3	382.00	386.00	-3	1,609	-0.19%
2021/09/08	0	0.00	3	385.17	378.00	-3	1,615	-0.19%
2021/09/07	5	385.80	0	0.00	388.00	5	1,624	0.31%
2021/08/27	2	371.75	0	0.00	371.50	2	1,685	0.12%
2021/08/25	0	0.00	1	382.50	380.00	-1	1,700	-0.06%
2021/08/18	0	0.00	2	347.50	371.00	-2	1,797	-0.11%
2021/08/12	1	378.50	0	0.00	378.50	1	1,839	0.05%
2021/08/10	1	360.50	1	371.50	360.00	0	1,875	0.00%
2021/08/04	2	403.00	0	0.00	411.00	2	2,009	0.10%
2021/08/03	1	401.00	1	402.00	400.50	0	2,055	0.00%
2021/08/02	2	412.25	0	0.00	408.00	2	2,077	0.10%
2021/07/30	2	401.00	0	0.00	400.00	2	2,115	0.09%
2021/07/29	0	413.00	1	419.00	409.00	-1	2,140	-0.05%
2021/07/27	2	428.75	2	445.00	425.50	0	2,275	0.00%
2021/07/26	0	0.00	1	437.50	448.00	-1	2,274	-0.04%
2021/07/23	3	436.67	0	0.00	424.00	3	2,304	0.13%
2021/07/20	1	428.00	0	0.00	427.50	1	2,339	0.04%
2021/07/19	1	447.00	0	0.00	448.00	1	2,357	0.04%
2021/07/15	1	457.50	0	0.00	454.00	1	2,390	0.04%
2021/07/08	0	0.00	1	467.50	471.50	-1	2,621	-0.04%
2021/07/07	5	462.00	0	0.00	462.00	5	2,650	0.19%
2021/07/02	2	488.50	2	485.25	486.00	0	2,780	0.00%
2021/06/30	2	496.25	1	482.50	484.50	1	2,934	0.03%
2021/06/25	1	530.00	1	525.00	520.00	0	3,173	0.00%
2021/06/22	0.1	506.00	0	0.00	502.00	0.1	3,405	0.00%
2021/06/09	3	551.33	5	550.40	533.00	-2	3,900	-0.05%
2021/06/07	1	521.00	2	523.00	530.00	-1	3,977	-0.03%
2021/06/02	0.2	501.00	0	0.00	501.00	0.2	4,087	0.00%
2021/06/01	0.3	515.00	1	518.00	512.00	-0.7	4,143	-0.02%
2021/05/31	1	518.00	0	0.00	518.00	1	4,212	0.02%
2021/05/28	0.1	507.00	0	0.00	507.00	0.1	4,254	0.00%
2021/05/26	4	525.00	4	517.50	513.00	0	4,367	0.00%
2021/05/25	1	492.51	2	497.50	498.50	-1	4,399	-0.02%
2021/05/19	0	0.00	2	456.50	450.00	-2	4,473	-0.04%
2021/05/18	3	467.00	0	0.00	464.00	3	4,521	0.07%
2021/05/17	1	450.00	1	447.50	447.50	0	4,612	0.00%
2021/05/13	1	420.00	1	429.00	429.50	0	4,665	0.00%
2021/05/12	2	427.25	3	421.33	432.50	-1	4,702	-0.02%
2021/05/11	2	420.75	2	432.25	415.50	0	4,693	0.00%
2021/05/10	1	453.00	1	455.50	452.00	0	4,716	0.00%
2021/05/07	2	464.50	2	470.50	473.00	0	4,773	0.00%
2021/05/06	1	437.50	1	441.00	443.00	0	4,813	0.00%
2021/05/05	2	448.50	2	436.00	428.00	0	4,883	0.00%
2021/05/04	0	0.00	0	442.00	441.00	0	4,974	0.00%
2021/04/29	12	558.58	14	554.00	544.00	-2	5,153	-0.04%
2021/04/28	0.1	547.00	0	0.00	543.00	0.1	5,333	0.00%
2021/04/27	4	563.50	4	560.00	557.00	0	5,506	0.00%
2021/04/23	4	544.50	4	545.00	551.00	0	5,666	0.00%
2021/04/22	8	543.38	2	547.50	527.00	6	5,748	0.10%
2021/04/21	2	548.00	2	543.00	545.00	0	5,771	0.00%
2021/04/20	9	541.67	9	550.56	550.00	0	5,881	0.00%
2021/04/19	2	544.00	0	0.00	541.00	2	6,030	0.03%
2021/04/16	3	565.33	3	568.33	563.00	0	6,091	0.00%
2021/04/15	6	547.50	5	557.80	572.00	1	6,186	0.02%
2021/04/14	1	543.00	1	537.00	543.00	0	6,225	0.00%
2021/04/13	2	598.50	2	591.50	580.00	0	6,244	0.00%
2021/04/12	1	585.00	0	0.00	586.00	1	6,314	0.02%
2021/04/09	2	617.50	0	0.00	618.00	2	6,388	0.03%
2021/04/07	2	646.50	2	643.00	667.00	0	6,581	0.00%
2021/04/06	2	636.00	1	632.00	633.00	1	6,600	0.02%
2021/04/01	9	641.44	9	634.12	634.00	0	6,651	0.00%
2021/03/31	14	634.29	14	630.43	634.00	0	6,721	0.00%
2021/03/30	20	639.70	20	624.45	631.00	0	6,718	0.00%
2021/03/29	16	612.75	16	636.25	612.00	0	6,609	0.00%
2021/03/26	2	605.00	3.1	610.68	631.00	-1.1	6,586	-0.02%
2021/03/25	1	581.00	1	586.00	574.00	0	6,600	0.00%
2021/03/24	5	579.00	5	576.00	573.00	0	6,756	0.00%
2021/03/23	1	576.00	1	584.00	575.00	0	7,149	0.00%
2021/03/19	8	590.00	8	588.00	588.00	0	7,414	0.00%
2021/03/18	11	596.37	10	610.90	596.00	1	7,444	0.01%
2021/03/17	13	604.08	12	621.67	600.00	1	7,527	0.01%
2021/03/16	6	603.67	7	591.43	616.00	-1	7,477	-0.01%
2021/03/15	10	593.00	10	590.00	590.00	0	7,511	0.00%
2021/03/12	4	575.00	5	581.20	575.00	-1	7,502	-0.01%
2021/03/11	1	583.00	1	587.00	588.00	0	7,514	0.00%
2021/03/10	8	548.00	8	547.00	548.00	0	7,620	0.00%
2021/03/09	0	0.00	3	537.00	542.00	-3	7,646	-0.04%
2021/03/05	5	567.00	5	558.00	567.00	0	7,662	0.00%
2021/03/04	8	573.00	5	583.20	572.00	3	7,704	0.04%
2021/03/03	2	584.00	2	574.50	599.00	0	7,688	0.00%
2021/02/26	12	573.75	21	561.48	583.00	-9	7,765	-0.12%
2021/02/25	15	588.73	11	580.91	567.00	4	7,883	0.05%
2021/02/24	16	570.75	11	575.45	568.00	5	7,983	0.06%
2021/02/23	11	575.63	10	577.00	576.00	1	8,157	0.01%
2021/02/22	6	594.83	5	601.00	592.00	1	8,195	0.01%
2021/02/18	2	614.50	2	610.50	605.00	0	8,465	0.00%
2021/02/17	3	611.33	3	608.33	603.00	0	8,687	0.00%
2021/02/05	7	586.00	7	570.14	587.00	0	8,753	0.00%
2021/02/03	11	581.00	12	581.92	573.00	-1	8,869	-0.01%
2021/02/02	9	571.67	8	574.88	577.00	1	8,968	0.01%
2021/02/01	3	548.00	3	547.00	548.00	0	9,061	0.00%
2021/01/29	5	562.80	5	570.20	563.00	0	9,238	0.00%
2021/01/28	2	572.00	1	570.01	567.00	1	9,304	0.01%
2021/01/27	1	595.00	1	591.00	590.00	0	9,283	0.00%
2021/01/26	2.1	589.23	2	590.51	576.00	0.1	9,232	0.00%
2021/01/25	1	620.00	3	609.67	620.00	-2	9,126	-0.02%
2021/01/22	14	615.93	14	606.07	613.00	0	9,070	0.00%
2021/01/21	4	590.86	4	584.25	602.00	0	8,913	0.00%
2021/01/20	5	559.80	3	549.00	553.00	2	8,703	0.02%
2021/01/19	5	529.40	5	539.80	546.00	0	8,536	0.00%
2021/01/15	0	0.00	1	516.00	515.00	-1	8,411	-0.01%
2021/01/14	10	503.00	10	497.00	503.00	0	8,328	0.00%
2021/01/13	15	504.07	16	494.75	505.00	-1	8,292	-0.01%
2021/01/12	3	492.50	1	493.50	484.00	2	8,181	0.02%
2021/01/11	1	463.00	2	471.50	475.50	-1	8,011	-0.01%
2021/01/08	5	447.50	5	436.00	432.50	0	7,995	0.00%
2021/01/07	1	420.00	1	422.00	435.50	0	7,889	0.00%
2021/01/06	10	414.50	10	430.05	414.50	0	7,810	0.00%
2021/01/05	15	421.50	17	403.74	423.50	-2	7,744	-0.03%
2021/01/04	12	414.67	2	404.00	405.50	10	7,697	0.13%
2020/12/31	1	392.00	9	399.50	394.50	-8	7,683	-0.10%
2020/12/30	23	398.11	24	380.10	400.00	-1	7,642	-0.01%
2020/12/29	6	386.42	6	373.50	374.00	0	7,524	0.00%
2020/12/28	6	369.00	6	377.08	368.50	0	7,464	0.00%
2020/12/25	10	374.90	8	374.50	375.00	2	7,439	0.03%
2020/12/24	0	362.40	0	0.00	358.00	0	7,412	0.00%
2020/12/18	2	382.25	2	380.75	370.00	0	7,383	0.00%
2020/12/17	9	392.67	9	387.83	389.00	0	7,246	0.00%
2020/12/16	3	361.67	6	365.75	371.50	-3	6,897	-0.04%
2020/12/11	8	342.00	9	344.11	334.00	-1	6,915	-0.01%
2020/12/10	3	331.00	4	333.88	335.00	-1	6,985	-0.01%
2020/12/09	1	327.47	1	327.50	328.00	0	6,993	0.00%
2020/12/07	11	310.41	10	307.00	312.50	1	6,868	0.01%
2020/12/04	12	313.54	10	324.50	306.00	2	6,846	0.03%
2020/12/03	11	326.82	12	336.58	327.50	-1	6,735	-0.01%
2020/12/02	1	341.00	2	339.25	337.50	-1	6,751	-0.01%
2020/12/01	24	339.71	25	334.58	339.50	-1	6,781	-0.01%
2020/11/30	6	341.25	4	340.75	335.00	2	6,723	0.03%
2020/11/27	3	337.50	2	337.50	337.50	1	6,685	0.01%
2020/11/26	7.1	345.65	7	348.00	340.50	0.1	6,691	0.00%
2020/11/25	8	349.81	6	352.50	347.00	2	6,636	0.03%
2020/11/24	9	348.11	9	348.89	349.50	0	6,538	0.00%
2020/11/23	2	346.50	1	351.00	337.00	1	6,419	0.02%
2020/11/20	3	347.67	2.1	356.35	352.00	0.9	6,298	0.01%
2020/11/19	5	325.40	5	329.50	329.50	0	6,204	0.00%
2020/11/18	5	319.40	7	323.00	330.00	-2	6,264	-0.03%
2020/11/17	13	320.46	12	322.21	322.00	1	6,358	0.02%
2020/11/16	21	309.90	29	312.72	315.00	-8	6,459	-0.12%
2020/11/13	13	289.96	11	291.73	299.00	2	6,414	0.03%
2020/11/12	10	286.20	7	286.64	288.00	3	6,321	0.05%
2020/11/11	14	282.96	19	281.42	282.00	-5	6,283	-0.08%
2020/11/10	9	284.06	10	283.95	280.00	-1	6,215	-0.02%
2020/11/09	1	280.00	7	278.07	284.00	-6	6,097	-0.10%
2020/11/06	13	269.81	18	269.31	268.50	-5	5,985	-0.08%
2020/11/05	16	250.91	13	245.38	255.50	3	5,842	0.05%
2020/11/04	20	246.10	13	244.88	247.00	7	5,748	0.12%
2020/11/03	2	239.25	2	239.25	239.50	0	5,794	0.00%
2020/11/02	1	233.50	2	237.75	235.00	-1	5,941	-0.02%
2020/10/29	1	225.00	1	236.50	237.00	0	6,269	0.00%
2020/10/28	1	231.00	2	233.75	230.50	-1	6,437	-0.02%
2020/10/27	1	235.00	1	231.50	236.50	0	6,642	0.00%
2020/10/26	4	236.00	1	240.00	234.00	3	6,809	0.04%
2020/10/23	1	244.00	1	242.50	242.50	0	6,927	0.00%
2020/10/19	1	245.00	2	245.00	244.50	-1	7,489	-0.01%
2020/10/16	1	245.00	3	246.67	242.00	-2	7,498	-0.03%
2020/10/15	1	244.50	2	244.50	243.00	-1	7,480	-0.01%
2020/10/14	5	247.10	0	0.00	246.50	5	7,482	0.07%
2020/10/13	2	246.25	1	247.50	249.00	1	7,487	0.01%
2020/10/12	3.1	244.97	3	249.50	243.00	0.1	7,476	0.00%
2020/10/08	4	249.75	4	252.00	248.00	0	7,449	0.00%
2020/10/07	9	247.11	8	247.81	251.50	1	7,374	0.01%
2020/10/06	2	245.50	1	250.50	245.00	1	7,317	0.01%
2020/10/05	4	244.00	4	240.88	245.50	0	7,291	0.00%
2020/09/30	5	229.60	10	232.30	239.00	-5	7,474	-0.07%
2020/09/29	12	235.79	8	238.81	231.00	4	7,757	0.05%
2020/09/28	2	229.50	2	227.75	231.00	0	8,027	0.00%
2020/09/25	3	224.17	3	225.17	219.50	0	8,216	0.00%
2020/09/24	2	238.25	2	237.75	235.00	0	8,296	0.00%
2020/09/23	2	240.75	4	240.00	242.50	-2	8,374	-0.02%
2020/09/22	3	234.67	12	234.42	233.50	-9	8,567	-0.11%
2020/09/21	3	245.50	0	0.00	240.00	3	8,731	0.03%
2020/09/18	1	245.50	0	0.00	244.50	1	9,023	0.01%
2020/09/17	0	0.00	1	239.50	238.00	-1	9,154	-0.01%
2020/09/16	22	242.07	14	244.11	239.50	8	9,118	0.09%
2020/09/15	3	240.17	17	241.88	236.00	-14	9,038	-0.15%
2020/09/14	14	226.14	8	223.69	235.00	6	8,837	0.07%
2020/09/11	4	211.00	28	213.04	214.00	-24	8,691	-0.28%
2020/09/10	40	214.28	15	213.30	209.50	25	8,726	0.29%
2020/09/08	2	218.25	0	0.00	217.00	2	8,737	0.02%
2020/09/07	1	219.50	3	219.00	218.00	-2	8,715	-0.02%
2020/09/04	1	218.00	0	0.00	216.00	1	8,708	0.01%
2020/09/03	0	0.00	1	223.00	222.00	-1	8,735	-0.01%
2020/09/02	1	227.00	1	230.00	220.50	0	8,741	0.00%
2020/09/01	1	219.00	0	0.00	224.50	1	8,791	0.01%
2020/08/31	2	222.00	1	223.00	221.00	1	8,804	0.01%
2020/08/28	0.1	223.00	0	0.00	221.00	0.1	9,023	0.00%
2020/08/26	3	225.67	2	226.00	224.00	1	9,205	0.01%
2020/08/25	1	230.00	1	228.50	229.50	0	9,430	0.00%
2020/08/21	3	218.00	6	219.50	212.50	-3	9,276	-0.03%
2020/08/20	4	220.75	8	218.50	219.50	-4	9,082	-0.04%
2020/08/19	32	229.97	33	227.79	220.50	-1	8,801	-0.01%
2020/08/18	7	246.93	3	248.83	245.00	4	8,605	0.05%
2020/08/17	11	275.86	8	275.94	272.00	3	8,593	0.03%
2020/08/14	7	269.14	4	267.25	277.00	3	8,529	0.04%
2020/08/13	2	266.50	4	268.00	262.50	-2	8,487	-0.02%
2020/08/12	3	269.50	3	268.83	266.50	0	8,506	0.00%
2020/08/11	11	278.00	14	274.79	274.00	-3	8,561	-0.04%
2020/08/10	0	0.00	1	278.00	274.00	-1	8,494	-0.01%
2020/08/07	5	273.80	6	274.50	276.50	-1	8,456	-0.01%
2020/08/06	8	289.25	6	287.25	284.00	2	8,357	0.02%
2020/08/05	13	286.85	15	287.07	291.50	-2	8,185	-0.02%
2020/08/04	5	278.40	0	0.00	276.50	5	8,013	0.06%
2020/08/03	10	273.70	9	271.22	275.00	1	7,884	0.01%
2020/07/31	2	266.50	3	267.17	269.00	-1	7,743	-0.01%
2020/07/30	5	250.50	9	255.44	259.50	-4	7,606	-0.05%
2020/07/29	4	243.50	9	238.28	253.00	-5	7,596	-0.07%
2020/07/28	57	257.11	44	245.50	242.50	13	7,513	0.17%
2020/07/27	22	270.59	30	272.68	269.00	-8	7,502	-0.11%
2020/07/24	59	276.57	171	275.43	270.50	-112	7,413	-1.51%	大賣/鉅額交易
2020/07/23	118	264.36	2.1	258.33	265.00	115.9	7,232	1.60%	大買/鉅額交易
2020/07/22	0	0.00	3	260.50	257.00	-3	7,403	-0.04%
2020/07/21	1	258.00	5	251.10	259.00	-4	7,415	-0.05%
2020/07/20	2	242.50	1.1	236.22	245.00	0.9	7,418	0.01%
2020/07/17	3	234.17	1.1	229.38	231.50	1.9	7,492	0.03%
2020/07/16	1	226.50	0.1	236.00	232.00	0.9	7,546	0.01%
2020/07/15	1.1	223.15	2.2	233.64	223.00	-1.1	7,574	-0.01%
2020/07/14	1	240.00	0	0.00	233.00	1	7,657	0.01%
2020/07/13	1	244.00	2	243.50	245.00	-1	7,705	-0.01%
2020/07/10	0.1	245.00	14	255.14	245.00	-13.9	7,868	-0.18%
2020/07/09	3.1	260.16	4	259.63	254.00	-0.9	8,076	-0.01%
2020/07/08	5.2	250.75	10	249.55	251.50	-4.8	7,886	-0.06%
2020/07/07	25	234.12	14	235.04	244.00	11	7,625	0.14%
2020/07/06	6	216.33	7	216.36	222.00	-1	7,361	-0.01%
2020/07/03	12	199.46	9	199.78	202.00	3	7,190	0.04%
2020/07/02	2	196.00	11	195.50	196.00	-9	7,212	-0.12%
2020/07/01	19.2	192.60	41	192.33	194.50	-21.8	7,246	-0.30%
2020/06/30	7	181.29	15	181.87	188.50	-8	7,197	-0.11%
2020/06/29	21	180.74	32	180.36	176.50	-11	7,072	-0.16%
2020/06/24	12	178.88	15	179.13	181.00	-3	6,792	-0.04%
2020/06/23	20	173.25	20	169.00	169.00	0	6,587	0.00%
2020/06/22	29	174.74	11	172.50	172.50	18	6,599	0.27%
2020/06/19	4	172.00	5	171.80	172.00	-1	6,557	-0.02%
2020/06/17	1	170.00	0	0.00	169.50	1	6,567	0.02%
2020/06/16	2	170.00	2.1	172.80	174.50	-0.1	6,565	0.00%
2020/06/11	4	169.50	3	169.50	170.50	1	6,653	0.02%
2020/06/10	4	168.88	3	169.17	169.50	1	6,646	0.02%
2020/06/09	1	176.00	1	175.50	175.00	0	6,602	0.00%
2020/06/08	1.1	178.82	5	181.40	173.50	-3.9	6,653	-0.06%
2020/06/05	0	0.00	1	178.00	178.50	-1	6,593	-0.02%
2020/06/04	1	178.00	5	180.40	175.00	-4	6,594	-0.06%
2020/06/03	3	177.00	12	176.38	174.00	-9	6,450	-0.14%
2020/06/01	296	169.41	296	170.15	172.50	0	6,343	0.00%	大買/大賣/
2020/05/29	48	150.51	48	152.59	157.00	0	6,114	0.00%
2020/05/27	1	146.00	1	147.50	145.00	0	6,321	0.00%
2020/05/25	0	0.00	1	147.00	147.00	-1	6,389	-0.02%
2020/05/22	4	140.88	3	144.33	144.00	1	6,390	0.02%
2020/05/21	3	151.50	1	152.00	151.00	2	6,338	0.03%
2020/05/19	6	151.75	6	148.33	153.00	0	6,363	0.00%
2020/05/18	6	152.92	2	155.25	148.50	4	6,303	0.06%
2020/05/14	6	169.00	0	0.00	166.00	6	6,249	0.10%
2020/05/12	3	174.83	4	171.50	173.00	-1	6,368	-0.02%
2020/05/11	2	173.50	2	172.75	175.50	0	6,455	0.00%
2020/05/08	18	172.53	16	170.25	170.00	2	6,434	0.03%
2020/05/07	3	170.17	3	171.50	170.00	0	6,440	0.00%
2020/05/06	5	168.00	3	169.00	166.00	2	6,410	0.03%
2020/05/05	14	173.43	1	178.50	172.00	13	6,396	0.20%
2020/05/04	18	178.06	11	178.23	179.50	7	6,416	0.11%
2020/04/30	26	182.13	26	180.60	180.00	0	6,426	0.00%
2020/04/29	1	175.50	1	177.00	176.00	0	6,318	0.00%
2020/04/28	1	177.00	3	177.00	176.00	-2	6,351	-0.03%
2020/04/27	58	176.65	57	173.10	175.00	1	6,309	0.02%
2020/04/24	5	164.10	6	164.83	164.00	-1	6,117	-0.02%
2020/04/23	4	163.25	7	165.14	163.00	-3	6,108	-0.05%
2020/04/22	2	162.75	9	160.83	164.50	-7	6,084	-0.12%
2020/04/21	23	161.52	23	163.28	160.00	0	6,021	0.00%
2020/04/20	12.1	157.87	11	160.77	163.00	1.1	6,019	0.02%
2020/04/17	49	165.27	43	160.31	159.00	6	5,993	0.10%
2020/04/16	12	160.92	20	160.35	162.00	-8	5,936	-0.13%
2020/04/15	42	159.25	28	160.88	160.00	14	5,895	0.24%
2020/04/14	11	148.45	15	150.43	158.00	-4	5,813	-0.07%
2020/04/13	0	0.00	1	145.50	144.00	-1	5,679	-0.02%
2020/04/10	5	144.00	5.2	143.69	144.50	-0.2	5,718	0.00%
2020/04/09	8	145.13	10	145.70	139.00	-2	6,011	-0.03%
2020/04/08	9	142.50	5	143.50	144.00	4	6,113	0.07%
2020/04/07	4.2	144.50	3	146.50	143.00	1.2	6,076	0.02%
2020/04/06	1	132.50	1	134.50	138.00	0	5,947	0.00%
2020/04/01	3	126.67	5	125.40	129.50	-2	5,847	-0.03%
2020/03/31	1	120.00	1	122.50	120.00	0	5,678	0.00%
2020/03/30	13	111.23	10	110.60	119.50	3	5,766	0.05%
2020/03/27	0	0.00	3	120.17	113.50	-3	5,746	-0.05%
2020/03/26	4	119.00	5	118.40	119.00	-1	5,747	-0.02%
2020/03/25	0	0.00	1	118.00	119.00	-1	5,790	-0.02%
2020/03/20	55	98.00	55	98.78	101.50	0	5,973	0.00%
2020/03/19	0	0.00	0.1	93.00	92.70	-0.1	5,961	0.00%
2020/03/18	3	111.00	2	107.00	103.00	1	6,206	0.02%
2020/03/17	1	118.00	2	118.75	110.50	-1	6,182	-0.02%
2020/03/16	1	122.00	1	133.00	122.00	0	6,165	0.00%
2020/03/13	2	132.25	3	129.50	135.50	-1	6,150	-0.02%
2020/03/12	6	153.92	7	144.50	143.50	-1	6,170	-0.02%
2020/03/11	2	165.50	2	165.25	159.00	0	6,187	0.00%
2020/03/10	0	0.00	2	158.50	165.00	-2	6,247	-0.03%
2020/03/09	1	169.00	1	162.50	159.50	0	6,259	0.00%
2020/03/05	0	0.00	1	168.00	167.00	-1	6,331	-0.02%
2020/03/04	3	162.33	5	162.20	162.50	-2	6,529	-0.03%
2020/03/03	7	171.36	4	172.13	166.00	3	6,736	0.04%
2020/02/27	3	161.83	4	164.00	158.00	-1	6,752	-0.01%
2020/02/26	1	165.50	0	0.00	163.00	1	6,747	0.01%
2020/02/24	0	0.00	1	160.00	161.00	-1	6,844	-0.01%
2020/02/21	1	168.00	0	0.00	167.00	1	6,902	0.01%
2020/02/19	0	0.00	1	166.00	164.50	-1	7,156	-0.01%
2020/02/18	0	0.00	6	162.83	163.50	-6	7,345	-0.08%
2020/02/17	2	170.75	2	171.00	165.50	0	7,366	0.00%
2020/02/13	7	170.79	2	169.50	165.00	5	7,372	0.07%
2020/02/12	269	164.10	269	164.37	163.50	0	7,302	0.00%	大買/大賣/
2020/02/11	0	0.00	1	159.50	158.50	-1	7,279	-0.01%
2020/02/10	1	158.50	1	155.00	155.00	0	7,333	0.00%
2020/02/07	1	152.00	0	0.00	155.00	1	7,415	0.01%
2020/02/05	15	158.83	14	155.18	150.50	1	7,509	0.01%
2020/02/04	42	151.10	41	152.50	156.00	1	7,374	0.01%
2020/01/20	4	174.75	4	174.00	174.00	0	7,478	0.00%
2020/01/17	2	173.50	0	0.00	173.00	2	7,533	0.03%
2020/01/15	1	168.00	1	171.00	168.00	0	7,589	0.00%
2020/01/14	2	172.75	0	0.00	173.00	2	7,573	0.03%
2020/01/10	0	0.00	5	165.00	165.00	-5	7,478	-0.07%
2020/01/09	1	169.00	0	0.00	166.00	1	7,435	0.01%
2020/01/08	10	170.00	4	168.63	165.00	6	7,405	0.08%
2020/01/07	7	183.07	276	175.88	174.00	-269	7,349	-3.66%	大賣/鉅額交易
2020/01/06	15	183.57	7	182.93	183.00	8	7,255	0.11%
2020/01/03	41	192.33	36	192.90	183.00	5	7,205	0.07%
2020/01/02	271	178.88	13.1	187.00	187.00	257.9	6,824	3.78%	大買/鉅額交易
2019/12/31	223	169.99	223.1	169.97	170.00	-0.1	6,625	0.00%	大買/大賣/
2019/12/30	1	165.50	268	166.61	166.00	-267	6,895	-3.87%	大賣/鉅額交易
2019/12/27	1	170.00	3	173.33	170.00	-2	7,034	-0.03%
2019/12/26	71	172.01	0	0.00	173.00	71	7,057	1.01%
2019/12/25	310	170.42	112	168.50	170.50	198	7,032	2.82%	大買/大賣/鉅額交易
2019/12/24	1	169.00	1	166.50	164.50	0	6,951	0.00%
2019/12/23	1	168.50	0	0.00	168.00	1	6,961	0.01%
2019/12/19	1	172.00	1	172.00	171.00	0	6,986	0.00%
2019/12/18	12	179.42	2	178.50	176.00	10	7,036	0.14%
2019/12/17	1	177.00	0	0.00	177.00	1	7,126	0.01%
2019/12/16	1	173.00	1	173.00	173.00	0	7,242	0.00%
2019/12/13	60	173.50	60	177.00	171.50	0	7,241	0.00%
2019/12/12	0	0.00	1	167.00	166.50	-1	6,971	-0.01%
2019/12/11	2	168.00	0	0.00	168.00	2	6,977	0.03%
2019/12/10	2	165.75	2	166.50	166.50	0	7,071	0.00%
2019/12/04	2	170.50	1	171.50	169.00	1	6,981	0.01%
2019/12/03	1	170.50	2	167.75	168.00	-1	6,950	-0.01%
2019/12/02	4	168.00	3	166.83	170.00	1	6,877	0.01%
2019/11/29	113	171.54	113	168.81	168.00	0	6,681	0.00%	大買/大賣/
2019/11/28	379	185.61	402	181.79	175.00	-23	6,426	-0.36%	大買/大賣/
2019/11/27	30	190.87	123	192.12	190.50	-93	6,170	-1.51%	大賣/
2019/11/26	7	197.71	6	199.67	196.00	1	6,068	0.02%
2019/11/25	123	187.42	1	185.50	186.50	122	5,835	2.09%	大買/鉅額交易
2019/11/22	1	182.50	2	181.00	181.00	-1	5,752	-0.02%
2019/11/21	1	178.00	1	182.00	187.00	0	5,691	0.00%
2019/11/19	5	190.00	2.1	186.22	186.50	3	5,493	0.05%
2019/11/18	7	201.86	3	201.50	199.50	4	5,502	0.07%
2019/11/15	152	220.43	351.1	217.48	199.50	-199.1	5,492	-3.63%	大買/大賣/鉅額交易
2019/11/14	33	222.97	2	220.00	221.50	31	5,380	0.58%
2019/11/13	54	217.94	21	219.07	218.50	33	5,420	0.61%
2019/11/12	138	213.14	2	216.00	212.50	136	5,493	2.48%	大買/鉅額交易
2019/11/08	80	222.50	80.2	218.47	216.00	-0.2	5,956	0.00%
2019/11/06	3	221.00	0	0.00	218.00	3	6,129	0.05%
2019/11/05	0	0.00	2	231.50	228.00	-2	6,093	-0.03%
2019/11/04	2	235.75	2	237.00	230.00	0	6,193	0.00%
2019/10/30	122	245.00	122	245.61	246.00	0	6,181	0.00%	大買/大賣/
2019/10/29	0.1	229.50	0	0.00	229.50	0.1	6,191	0.00%
2019/10/28	2	245.50	0	0.00	244.50	2	6,253	0.03%
2019/10/21	0.1	239.00	0	0.00	239.00	0.1	6,622	0.00%
2019/10/17	0	0.00	1	226.00	228.50	-1	7,224	-0.01%
2019/10/16	0	0.00	1	229.00	229.00	-1	7,405	-0.01%
2019/10/15	1	240.00	0	0.00	236.00	1	7,530	0.01%
2019/10/14	1.1	218.78	0	0.00	233.00	1.1	7,496	0.02%
2019/10/09	0	0.00	3.1	208.66	212.00	-3.1	7,503	-0.04%
2019/10/08	0	0.00	3	195.00	193.00	-3	7,658	-0.04%
2019/10/07	4	193.38	0	0.00	190.50	4	7,778	0.05%
2019/10/04	1	196.00	1	200.00	196.00	0	7,785	0.00%
2019/10/03	1	185.00	6	184.00	188.00	-5	7,474	-0.07%
2019/10/02	83	170.00	83.1	169.50	171.00	-0.1	7,276	0.00%
2019/09/27	1	168.00	0	0.00	162.00	1	7,287	0.01%
2019/09/26	1.1	166.75	1	167.00	167.00	0.1	7,234	0.00%
2019/09/25	2	166.25	2	166.50	166.50	0	7,219	0.00%
2019/09/24	7	170.29	0	0.00	163.50	7	7,228	0.10%
2019/09/23	0	0.00	1	171.50	173.00	-1	7,211	-0.01%
2019/09/20	2	164.50	1	166.00	170.50	1	7,196	0.01%
2019/09/19	142	152.85	300	156.62	155.00	-158	7,073	-2.23%	大買/大賣/鉅額交易
2019/09/18	157	149.64	0	0.00	147.50	157	6,922	2.27%	大買/鉅額交易
2019/09/16	0	0.00	112.2	148.95	151.00	-112.2	7,121	-1.57%	大賣/鉅額交易
2019/09/12	297	147.50	186.2	151.14	149.00	110.8	7,271	1.52%	大買/大賣/鉅額交易
2019/09/11	1	143.50	4	144.25	142.00	-3	7,196	-0.04%
2019/09/10	9	147.67	6	149.75	146.00	3	7,223	0.04%
2019/09/09	1	140.00	2	142.25	146.50	-1	7,222	-0.01%
2019/09/06	11	146.09	11	145.86	144.00	0	7,222	0.00%
2019/09/05	2	152.00	1	154.00	152.00	1	7,165	0.01%
2019/09/04	1	158.00	0	0.00	159.00	1	7,199	0.01%
2019/08/23	0.2	143.00	1	145.00	143.00	-0.8	8,135	-0.01%
2019/08/22	0.2	148.00	0	0.00	148.00	0.2	8,197	0.00%
2019/08/21	77	155.48	77	155.55	153.00	0	8,267	0.00%
2019/08/16	1	142.00	1	142.00	140.00	0	8,318	0.00%
2019/08/15	0	0.00	0.2	139.00	139.00	-0.2	8,327	0.00%
2019/08/14	2	147.50	1.2	143.77	143.00	0.8	8,221	0.01%
2019/08/13	0	0.00	0.2	141.50	143.00	-0.2	7,972	0.00%
2019/08/12	0	0.00	0.2	133.00	133.00	-0.2	7,755	0.00%
2019/08/08	0	0.00	1.2	133.58	134.00	-1.2	7,642	-0.02%
2019/08/07	0	0.00	1	124.00	122.00	-1	7,491	-0.01%
2019/08/06	1	120.50	1	122.00	124.50	0	7,437	0.00%
2019/08/05	0.2	116.00	0	0.00	116.50	0.2	7,297	0.00%
2019/08/02	1	119.00	1	124.00	124.00	0	7,348	0.00%
2019/08/01	0.2	120.00	0	0.00	120.00	0.2	7,487	0.00%
2019/07/30	1	132.00	0	0.00	119.00	1	7,597	0.01%
2019/07/29	0	0.00	0.2	127.00	127.50	-0.2	7,412	0.00%
2019/07/25	0	0.00	1	125.50	122.50	-1	7,208	-0.01%
2019/07/24	1.2	122.08	0	0.00	120.50	1.2	7,096	0.02%
2019/07/23	0.2	120.00	0.3	120.00	121.00	-0.1	6,960	0.00%
2019/07/19	0	0.00	0.2	122.50	123.50	-0.2	6,717	0.00%
2019/07/18	0	0.00	1.2	117.50	117.50	-1.2	6,365	-0.02%
2019/07/17	0.2	106.50	0	0.00	107.00	0.2	6,266	0.00%
2019/07/12	7	99.77	5	99.54	100.00	2	6,281	0.03%
2019/07/10	1	87.90	1	89.90	91.20	0	5,968	0.00%
2019/07/09	0.3	89.00	0	0.00	89.10	0.3	5,927	0.00%
2019/07/02	0.3	88.50	0	0.00	88.80	0.3	5,715	0.00%
2019/07/01	2	88.05	2	88.70	90.00	0	5,678	0.00%
2019/06/28	1	91.80	1	91.50	88.90	0	5,596	0.00%
2019/06/27	0	0.00	1	90.60	89.80	-1	5,517	-0.02%
2019/06/26	12	88.30	11	87.38	91.00	1	5,425	0.02%
2019/06/24	9	86.42	9	87.57	85.70	0	5,251	0.00%
2019/06/20	0	0.00	0.4	86.90	86.90	-0.4	4,933	-0.01%
2019/06/12	2	73.10	1	72.90	74.00	1	4,391	0.02%
2019/06/11	7	77.61	2.1	77.81	71.20	4.9	4,285	0.11%
2019/06/10	0	0.00	8	72.75	73.20	-8	4,028	-0.20%
2019/06/06	2	70.85	2	71.60	70.60	0	3,963	0.00%
2019/06/05	1	72.10	0	0.00	72.50	1	3,889	0.03%
2019/06/04	7	72.37	10	71.77	72.90	-3	3,747	-0.08%
2019/06/03	5	70.00	1	68.70	69.00	4	3,561	0.11%
2019/05/30	10	66.00	10	67.60	67.80	0	3,376	0.00%
2019/05/29	4.4	64.38	4	64.78	64.20	0.4	3,272	0.01%
2019/05/28	0	0.00	10	67.70	66.40	-10	3,204	-0.31%
2019/05/27	21	67.36	10	67.60	66.70	11	3,121	0.35%
2019/05/24	19	66.78	19	66.77	68.50	0	2,945	0.00%
2019/05/23	0	0.00	1	62.30	62.30	-1	2,717	-0.04%
2019/05/21	0	0.00	1.4	57.34	58.20	-1.4	2,541	-0.05%
2019/05/20	0	0.00	1	55.00	56.40	-1	2,516	-0.04%
2019/05/16	0	0.00	1	62.20	58.90	-1	2,392	-0.04%
2019/05/15	1	61.30	0	0.00	61.10	1	2,325	0.04%
2019/05/14	15	60.63	0	0.00	60.60	15	2,295	0.65%
2019/05/13	2	60.45	5	59.84	60.00	-3	2,251	-0.13%
2019/05/10	1.4	63.64	4	62.50	60.70	-2.6	2,200	-0.12%
2019/05/09	0	0.00	3	63.30	62.30	-3	2,061	-0.15%
2019/05/08	16	62.84	15	62.95	63.80	1	1,821	0.05%
2019/05/07	0	0.00	1	57.60	59.20	-1	1,615	-0.06%
2019/05/03	0	0.00	1	57.00	56.80	-1	1,572	-0.06%
2019/05/02	1	55.10	0	0.00	56.00	1	1,635	0.06%
2019/04/30	0	0.00	1	54.00	55.60	-1	1,768	-0.06%
2019/04/26	0	0.00	1	56.40	57.50	-1	1,812	-0.06%
2019/04/24	2	60.25	2	61.00	60.40	0	1,712	0.00%
2019/04/23	0	0.00	1	58.00	59.80	-1	1,625	-0.06%
2019/04/22	4	58.05	4	58.05	58.40	0	1,521	0.00%
2019/04/19	2	54.15	4	55.20	55.90	-2	1,365	-0.15%
2019/04/18	0	0.00	4	52.68	51.90	-4	1,334	-0.30%
2019/04/17	11	52.34	7	52.44	52.30	4	1,344	0.30%
2019/03/27	0	0.00	2	50.00	50.20	-2	1,221	-0.16%
2019/03/25	0	0.00	7	48.96	48.80	-7	1,224	-0.57%
2019/03/22	3	50.90	2	51.50	50.40	1	1,223	0.08%
2019/03/06	5	49.44	0	0.00	48.40	5	1,505	0.33%
2019/02/27	0	0.00	4	50.45	50.80	-4	1,586	-0.25%
2019/02/26	1	52.20	0	0.00	52.20	1	1,572	0.06%
2019/02/21	5	52.94	0.4	52.30	52.10	4.6	1,560	0.29%
2019/02/20	0	0.00	1.5	53.10	53.00	-1.5	1,541	-0.10%
2019/02/18	0	0.00	1	50.40	50.50	-1	1,510	-0.07%
2019/02/13	0.5	51.40	0	0.00	50.80	0.5	1,513	0.03%
2019/02/11	1	50.90	0	0.00	50.90	1	1,511	0.07%
2019/01/28	1.4	54.63	0	0.00	52.80	1.4	1,725	0.08%
2019/01/25	2	54.40	2	54.60	54.50	0	1,758	0.00%
2019/01/23	2	53.75	1	54.60	55.20	1	1,690	0.06%
2019/01/22	3	53.13	6	53.17	52.20	-3	1,583	-0.19%
2019/01/18	3	49.72	16	51.81	51.10	-13	1,411	-0.92%
2019/01/14	0	0.00	5	48.31	47.55	-5	1,378	-0.36%
2019/01/11	5	50.66	0	0.00	49.55	5	1,373	0.36%
2019/01/10	16	50.54	0	0.00	50.20	16	1,363	1.17%
2019/01/09	3	49.30	3	50.20	50.20	0	1,333	0.00%
2019/01/03	0	0.00	1	46.50	45.35	-1	1,312	-0.08%
2018/12/28	1	46.75	0	0.00	46.50	1	1,347	0.07%
2018/12/11	2	46.60	2	46.85	46.90	0	1,353	0.00%
2018/12/03	1	53.90	1	55.60	55.40	0	1,243	0.00%
2018/11/30	1	49.70	1	51.10	52.50	0	1,140	0.00%
2018/11/29	0	0.00	2	49.50	47.80	-2	1,082	-0.18%
2018/11/28	2	47.98	2	47.93	48.10	0	1,041	0.00%
2018/11/27	2	46.55	3	46.45	46.00	-1	1,003	-0.10%
2018/11/22	0	0.00	1	43.05	43.05	-1	929	-0.11%
2018/11/21	3	43.40	1	43.95	44.20	2	918	0.22%
2018/11/20	2	43.30	2	43.00	42.65	0	907	0.00%
2018/11/19	1	42.80	0	0.00	42.45	1	906	0.11%
2018/11/07	6	42.88	5	43.66	44.20	1	894	0.11%
2018/11/06	9	47.09	8	47.48	43.60	1	884	0.11%
2018/11/05	10	46.79	12	46.87	48.40	-2	789	-0.25%
2018/11/02	2	44.23	3	43.02	44.30	-1	684	-0.15%
2018/11/01	1	40.30	0	0.00	40.30	1	627	0.16%
2018/10/23	0	0.00	1	40.10	38.00	-1	616	-0.16%
2018/10/22	3	39.80	2	39.70	39.80	1	597	0.17%
2018/10/19	0	0.00	18	36.31	36.20	-18	582	-3.09%
2018/10/11	0	0.00	2	34.20	34.20	-2	617	-0.32%
2018/09/13	0	0.00	1	52.00	52.20	-1	777	-0.13%
2018/09/12	1	51.80	0	0.00	51.50	1	796	0.13%
2018/09/10	0	0.00	5	50.60	50.60	-5	846	-0.59%
2018/08/13	0	0.00	5	63.00	62.50	-5	1,117	-0.45%
2018/08/07	0	0.00	31	63.60	65.10	-31	1,079	-2.87%
2018/08/06	30	62.87	0	0.00	62.50	30	1,062	2.82%
2018/08/03	7	61.33	4	62.08	62.00	3	1,061	0.28%
2018/07/30	6	63.15	0	0.00	62.50	6	1,052	0.57%
2018/07/26	1	63.90	0	0.00	62.70	1	1,052	0.10%
2018/07/25	11	62.71	0	0.00	62.80	11	1,052	1.04%
2018/07/17	0.1	65.60	0	0.00	64.50	0.1	999	0.01%
2018/07/11	0.1	65.40	0	0.00	64.40	0.1	949	0.01%
2018/06/20	0.1	89.60	0	0.00	90.00	0.1	835	0.01%
2018/06/15	1	92.90	0	0.00	89.70	1	793	0.13%
2018/06/13	1	85.80	1	86.40	88.00	0	674	0.00%
2018/06/12	0	0.00	3	80.27	81.20	-3	593	-0.51%
2018/06/06	2	72.80	0	0.00	73.00	2	512	0.39%
2018/06/05	2	73.15	0	0.00	72.40	2	501	0.40%
2018/06/04	0	0.00	0.3	73.50	72.90	-0.3	497	-0.06%
2018/05/30	0.1	72.50	0	0.00	72.50	0.1	505	0.02%
2018/05/29	0.4	74.40	0	0.00	73.90	0.4	505	0.08%
2018/04/30	0.1	67.10	0	0.00	66.80	0.1	581	0.02%
2018/04/16	0.1	73.50	0	0.00	73.50	0.1	863	0.01%
2018/04/10	0	0.00	2	79.20	76.90	-2	879	-0.23%
2018/04/03	2	80.60	0	0.00	78.50	2	894	0.22%
2018/04/02	2	80.00	2	82.40	80.60	0	891	0.00%
2018/03/23	0	0.00	5	72.50	72.60	-5	883	-0.57%
2018/03/16	0	0.00	1	79.90	79.70	-1	868	-0.12%
2018/03/01	0	0.00	1	85.50	85.30	-1	916	-0.11%
2018/02/26	0	0.00	2	83.85	83.80	-2	955	-0.21%
2018/02/21	0	0.00	2	82.10	83.30	-2	1,032	-0.19%
2018/02/06	0	0.00	2	80.85	78.50	-2	1,189	-0.17%
2018/02/05	1	83.80	1	85.00	86.20	0	1,197	0.00%
2018/01/31	0	0.00	10	86.90	86.90	-10	1,217	-0.82%
2018/01/29	5	89.80	5	88.20	88.20	0	1,294	0.00%
2018/01/23	0	0.00	5	89.70	87.60	-5	1,553	-0.32%
2018/01/22	15	90.60	6	89.80	89.50	9	1,560	0.58%
2018/01/19	20	90.60	25	90.50	90.50	-5	1,564	-0.32%
2018/01/18	10	89.20	10	89.20	89.20	0	1,592	0.00%
2018/01/17	5	88.80	2	88.30	88.30	3	1,578	0.19%
2018/01/15	2	88.00	0	0.00	88.00	2	1,561	0.13%
2018/01/12	14	86.02	2	89.10	89.10	12	1,566	0.77%
2018/01/11	0	0.00	2	80.30	82.80	-2	1,543	-0.13%
2018/01/10	0	0.00	5	80.20	80.40	-5	1,606	-0.31%
2018/01/09	0	0.00	1	87.30	85.80	-1	1,591	-0.06%
2018/01/08	0	0.00	3	87.57	86.40	-3	1,623	-0.18%
2018/01/03	6	90.55	0	0.00	91.30	6	1,622	0.37%