旺矽 (6223)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 旺矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺矽

(6223)

可現股當沖

股價
482.0
漲跌
▼11.5
漲幅
-2.33%
成交量
2,862張
產業
上櫃半導體類股
654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

旺矽 (6223)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.2	491.06	1	486.50	482.00	2.2	4,048	0.05%
2024/05/30	1	487.50	2	487.89	493.50	-1	4,075	-0.03%
2024/05/29	5	491.59	2	493.50	492.00	3	4,074	0.07%
2024/05/28	4.1	497.41	2	500.75	495.50	2.1	4,055	0.05%
2024/05/27	8.4	506.78	2	502.00	497.50	6.4	4,023	0.16%
2024/05/24	5	488.20	8	496.25	509.00	-3	4,016	-0.07%
2024/05/23	11.4	473.90	9	471.00	470.00	2.4	3,919	0.06%
2024/05/22	5	467.80	21.4	476.63	477.00	-16.4	3,910	-0.42%
2024/05/21	1	436.50	7	440.71	443.50	-6	3,937	-0.15%
2024/05/20	5	438.90	3	427.33	426.50	2	4,002	0.05%
2024/05/17	6	436.17	4	436.88	440.00	2	3,967	0.05%
2024/05/16	4	435.25	3	438.83	434.50	1	3,983	0.03%
2024/05/15	4	437.75	4	424.25	424.00	0	4,007	0.00%
2024/05/14	11	430.36	3	431.33	436.00	8	4,046	0.20%
2024/05/13	10	430.70	1	428.00	429.00	9	4,014	0.22%
2024/05/10	5.2	440.12	7	432.93	430.50	-1.9	4,014	-0.05%
2024/05/09	8.1	444.05	8	447.56	447.50	0.1	3,968	0.00%
2024/05/08	8	419.63	6	423.50	425.00	2	3,899	0.05%
2024/05/07	1.1	403.88	3	412.50	412.00	-2	3,865	-0.05%
2024/05/06	1.2	396.67	0	0.00	398.00	1.2	3,823	0.03%
2024/05/03	6.2	423.71	0	0.00	406.50	6.2	3,771	0.16%
2024/05/02	2	434.75	2	430.00	427.50	0	3,736	0.00%
2024/04/30	4	441.00	6	439.33	443.00	-2	3,719	-0.05%
2024/04/29	5	432.30	4	432.50	431.00	1	3,637	0.03%
2024/04/26	3.1	400.41	6	407.83	402.00	-3	3,591	-0.08%
2024/04/24	5.1	399.76	7	403.43	402.50	-1.9	3,615	-0.05%
2024/04/23	2	387.25	2	390.00	386.00	0	3,577	0.00%
2024/04/22	5	381.50	2	374.75	368.50	3	3,573	0.08%
2024/04/19	9	384.94	5.2	393.00	397.50	3.8	3,606	0.11%
2024/04/18	24	405.37	31	404.50	393.50	-7	3,626	-0.19%
2024/04/17	20	392.98	10	408.45	414.00	10	3,632	0.28%
2024/04/16	3	381.15	12.5	379.93	376.50	-9.5	3,740	-0.25%
2024/04/15	27	399.76	64.1	392.16	390.50	-37	3,875	-0.96%
2024/04/12	6	391.83	9.2	403.85	408.00	-3.2	3,809	-0.08%
2024/04/11	46.2	361.98	12.1	352.80	371.00	34	3,735	0.91%
2024/04/10	15.3	345.93	9.4	340.82	337.50	5.9	3,738	0.16%
2024/04/09	5	326.50	10	333.85	325.00	-5	3,756	-0.13%
2024/04/08	4	323.25	0	0.00	324.00	4	3,908	0.10%
2024/04/03	2	325.50	4	325.13	324.00	-2	3,918	-0.05%
2024/04/02	6	328.25	41	329.99	327.00	-35	3,928	-0.89%
2024/04/01	2	320.01	2	323.00	321.00	0	3,891	0.00%
2024/03/28	0	0.00	0.1	309.50	304.50	-0.1	3,889	0.00%
2024/03/27	1	309.00	0	0.00	309.00	1	3,883	0.03%
2024/03/26	0.2	308.50	1.1	306.45	307.00	-0.9	3,882	-0.02%
2024/03/25	3.1	312.64	5	310.60	310.00	-1.9	3,910	-0.05%
2024/03/22	41	310.41	4	310.03	313.00	37	3,915	0.94%
2024/03/21	0.1	315.00	1.2	310.91	311.00	-1	3,914	-0.03%
2024/03/20	1.1	319.87	0	0.00	317.00	1.1	3,910	0.03%
2024/03/19	1.3	329.44	2	326.25	324.50	-0.7	3,939	-0.02%
2024/03/18	4.2	323.27	4	325.25	327.00	0.2	3,902	0.00%
2024/03/15	1	314.00	2	314.50	312.50	-1	3,867	-0.03%
2024/03/13	1	309.00	0	313.50	306.00	1	3,812	0.03%
2024/03/12	0	304.50	3	310.17	320.00	-3	3,767	-0.08%
2024/03/11	1	289.50	4	291.13	302.00	-3	3,706	-0.08%
2024/03/08	4	296.22	1	307.50	289.00	3	3,654	0.08%
2024/03/07	0	0.00	2	325.00	321.00	-2	3,551	-0.06%
2024/03/06	1	323.00	4.1	324.62	323.50	-3.1	3,530	-0.09%
2024/03/05	5	332.30	1	345.50	331.50	4	3,564	0.11%
2024/03/04	3	333.67	4.1	336.29	333.00	-1.1	3,509	-0.03%
2024/03/01	4	325.75	2	326.50	326.00	2	3,483	0.06%
2024/02/29	2.1	321.21	2	324.75	323.00	0.1	3,473	0.00%
2024/02/27	2	329.25	1	319.50	322.00	1	3,465	0.03%
2024/02/26	3.1	329.34	4	325.75	320.00	-0.9	3,478	-0.03%
2024/02/23	3.1	344.10	13.1	340.53	340.00	-10	3,439	-0.29%
2024/02/22	7	338.86	8	328.69	339.50	-1	3,400	-0.03%
2024/02/21	23	314.15	18	313.06	327.50	5	3,281	0.15%
2024/02/20	2	294.50	3	295.17	298.00	-1	3,245	-0.03%
2024/02/19	6.1	295.98	28	295.00	296.00	-21.9	3,257	-0.67%
2024/02/16	8	303.00	4	305.88	305.50	4	3,264	0.12%
2024/02/15	27	293.20	15	281.00	298.00	12	3,261	0.37%
2024/02/05	2	275.00	8	277.38	275.00	-6	3,275	-0.18%
2024/02/02	3	279.83	51	277.87	278.50	-48	3,359	-1.43%
2024/02/01	6	276.00	2	279.50	278.50	4	3,349	0.12%
2024/01/31	15	277.70	1.1	277.15	276.50	13.9	3,354	0.41%
2024/01/30	8.2	267.91	4	268.50	269.00	4.2	3,312	0.13%
2024/01/29	4	262.75	24	262.83	265.50	-20	3,396	-0.59%
2024/01/26	22	261.14	5	261.00	260.50	17	3,450	0.49%
2024/01/25	3	261.00	20.2	261.29	259.50	-17.2	3,461	-0.50%
2024/01/24	8	267.81	54	265.50	263.50	-46	3,457	-1.33%
2024/01/23	3.1	268.82	1	267.00	267.00	2.1	3,452	0.06%
2024/01/22	29.1	270.88	16.2	272.98	272.00	12.9	3,432	0.37%
2024/01/19	30	264.58	25	274.18	263.50	5	3,380	0.15%
2024/01/18	33	260.12	43	256.91	255.00	-10	3,269	-0.31%
2024/01/17	0.2	260.00	29	262.00	261.50	-28.8	3,219	-0.89%
2024/01/16	61	266.89	17	263.94	265.00	44	3,187	1.38%
2024/01/15	5	257.00	6	262.83	265.00	-1	3,135	-0.03%
2024/01/12	6	253.33	14	252.29	251.50	-8	3,050	-0.26%
2024/01/11	16	252.03	3	249.67	252.00	13	3,000	0.43%
2024/01/10	9	254.33	27	253.70	257.50	-18	2,971	-0.61%
2024/01/09	23	247.07	10	247.00	254.00	13	2,809	0.46%
2024/01/08	8	231.38	21	228.52	231.00	-13	2,649	-0.49%
2024/01/05	29	226.62	21	228.88	225.50	8	2,687	0.30%
2024/01/04	56	234.89	17.7	229.25	231.50	38.3	2,738	1.40%
2024/01/03	2	236.75	10	233.85	239.00	-8	2,700	-0.30%
2024/01/02	18.7	232.78	30.1	229.53	234.00	-11.4	2,616	-0.44%
2023/12/29	2	218.00	3	217.33	217.50	-1	2,431	-0.04%
2023/12/28	0	0.00	0.3	214.50	216.00	-0.3	2,439	-0.01%
2023/12/27	0	0.00	0.1	211.00	211.00	-0.1	2,442	0.00%
2023/12/26	3	207.50	0	0.00	209.50	3	2,485	0.12%
2023/12/25	11	207.45	1	207.00	207.00	10	2,510	0.40%
2023/12/21	1.2	212.41	0	0.00	212.00	1.2	2,566	0.05%
2023/12/20	4	216.25	9.3	213.54	213.50	-5.3	2,573	-0.21%
2023/12/19	0	0.00	5	213.50	216.00	-5	2,551	-0.20%
2023/12/18	0	0.00	10	214.50	214.00	-10	2,599	-0.38%
2023/12/15	0	0.00	4	218.00	215.50	-4	2,650	-0.15%
2023/12/14	22.1	218.54	2.1	217.83	216.50	20	2,692	0.74%
2023/12/12	26	213.46	2	210.75	210.00	24	2,817	0.85%
2023/12/11	0	0.00	27	209.28	209.50	-27	2,895	-0.93%
2023/12/08	1.1	210.45	1.4	212.83	208.50	-0.3	2,904	-0.01%
2023/12/07	5.1	206.62	0	0.00	206.50	5.1	2,939	0.17%
2023/12/05	0.1	207.50	0	0.00	207.50	0.1	3,053	0.00%
2023/12/04	2.1	211.57	0	0.00	211.50	2.1	3,095	0.07%
2023/12/01	1.2	216.58	0	0.00	216.00	1.2	3,152	0.04%
2023/11/30	3.3	218.12	3	219.17	219.00	0.3	3,267	0.01%
2023/11/28	6.1	214.99	0	0.00	215.00	6.1	3,291	0.19%
2023/11/22	7	225.43	9	225.83	226.00	-2	3,324	-0.06%
2023/11/21	9	223.11	9	225.39	223.00	0	3,345	0.00%
2023/11/17	11	227.09	2	231.50	224.50	9	3,381	0.27%
2023/11/16	8	225.94	7	222.36	226.00	1	3,327	0.03%
2023/11/15	16.3	224.88	0	0.00	223.50	16.3	3,324	0.49%
2023/11/14	20	222.73	47	221.96	223.00	-27	3,341	-0.81%
2023/11/13	13	226.15	8	225.13	226.50	5	3,348	0.15%
2023/11/10	24	217.00	16	218.06	218.00	8	3,294	0.24%
2023/11/09	0	0.00	13	213.42	214.00	-13	3,230	-0.40%
2023/11/08	19	213.29	1	214.00	215.00	18	3,273	0.55%
2023/11/07	1	213.00	16	212.28	213.50	-15	3,391	-0.44%
2023/11/06	19	211.61	13	209.19	211.50	6	3,438	0.17%
2023/11/03	26	201.67	25	202.12	203.00	1	3,443	0.03%
2023/11/02	38	193.16	8	192.75	196.50	30	3,396	0.88%
2023/11/01	5.1	186.21	0	0.00	186.00	5.1	3,402	0.15%
2023/10/31	0.5	190.00	10	189.75	189.00	-9.5	3,417	-0.28%
2023/10/30	10	195.10	0	0.00	196.50	10	3,498	0.29%
2023/10/26	6	192.00	4	193.52	192.00	2	3,713	0.05%
2023/10/25	1	199.50	1	200.00	198.00	0	3,874	0.00%
2023/10/24	2	196.00	2	197.50	198.50	0	3,931	0.00%
2023/10/20	0	0.00	0.1	196.00	193.50	-0.1	4,176	0.00%
2023/10/19	2	196.50	10	198.40	194.00	-8	4,201	-0.19%
2023/10/18	5	201.70	29	199.22	201.00	-24	4,193	-0.57%
2023/10/17	10	207.20	10	207.30	207.00	0	4,181	0.00%
2023/10/16	4	208.13	1	209.50	207.00	3	4,288	0.07%
2023/10/13	19	214.82	4	214.88	214.50	15	4,308	0.35%
2023/10/12	24	211.00	42	205.81	211.50	-18	4,323	-0.42%
2023/10/06	2	207.25	1	210.00	205.50	1	4,503	0.02%
2023/10/04	2	206.25	0	0.00	205.50	2	4,558	0.04%
2023/10/03	4	209.38	1	208.50	209.00	3	4,556	0.07%
2023/10/02	0	0.00	11	210.45	213.00	-11	4,587	-0.24%
2023/09/27	0	0.00	3	201.50	205.50	-3	4,638	-0.06%
2023/09/26	18	206.61	11	205.00	204.50	7	4,749	0.15%
2023/09/22	2	209.25	9	210.33	212.00	-7	4,854	-0.14%
2023/09/21	11	207.14	15	205.47	207.00	-4	4,855	-0.08%
2023/09/20	11	215.64	10	213.80	212.50	1	4,812	0.02%
2023/09/19	2	217.00	1	219.50	216.00	1	4,785	0.02%
2023/09/18	2	213.50	1	213.50	212.50	1	4,750	0.02%
2023/09/15	8	219.31	9	221.50	217.50	-1	4,789	-0.02%
2023/09/14	10	216.00	10.6	215.63	219.00	-0.6	4,687	-0.01%
2023/09/13	3	207.50	8	209.69	208.50	-5	4,626	-0.11%
2023/09/12	1	209.00	2	209.75	210.00	-1	4,745	-0.02%
2023/09/11	3	206.67	0	0.00	205.00	3	4,753	0.06%
2023/09/08	5	209.50	1	210.50	214.00	4	4,732	0.08%
2023/09/07	7	212.93	6	212.42	213.50	1	4,749	0.02%
2023/09/06	3	210.00	2	209.25	208.50	1	4,754	0.02%
2023/09/05	37	206.89	9	207.39	210.00	28	4,819	0.58%
2023/09/04	4	197.00	0	0.00	199.50	4	4,793	0.08%
2023/09/01	1	198.00	0	0.00	191.50	1	4,882	0.02%
2023/08/31	1	194.50	3	196.00	197.00	-2	4,881	-0.04%
2023/08/30	2	195.25	0	0.00	194.50	2	4,947	0.04%
2023/08/28	2	194.50	2	193.50	192.00	0	4,945	0.00%
2023/08/25	1	193.00	1	191.50	191.00	0	4,953	0.00%
2023/08/24	0	0.00	1	194.00	193.00	-1	5,016	-0.02%
2023/08/22	1	199.00	1	196.00	193.00	0	5,308	0.00%
2023/08/21	2	197.25	0	0.00	196.00	2	5,429	0.04%
2023/08/18	0	0.00	2	198.00	197.00	-2	5,480	-0.04%
2023/08/17	0	0.00	2	202.00	202.00	-2	5,579	-0.04%
2023/08/16	2	197.00	1	190.00	198.50	1	5,784	0.02%
2023/08/15	1	195.00	2	192.00	192.00	-1	5,884	-0.02%
2023/08/14	1	190.50	1	190.00	189.50	0	5,911	0.00%
2023/08/11	8	198.81	6	199.50	196.50	2	5,957	0.03%
2023/08/10	2	192.00	1	187.00	187.00	1	5,894	0.02%
2023/08/09	5	196.80	5	199.40	197.50	0	5,826	0.00%
2023/08/07	5	189.60	0	0.00	194.00	5	5,764	0.09%
2023/08/04	2	190.25	1	193.00	190.50	1	5,737	0.02%
2023/08/02	1	190.00	5	188.50	187.50	-4	5,750	-0.07%
2023/08/01	1	203.00	1.5	202.33	203.00	-0.5	5,673	-0.01%
2023/07/31	11	217.18	2	209.00	205.00	9	5,619	0.16%
2023/07/28	1	209.50	4.1	210.51	212.00	-3.1	5,473	-0.06%
2023/07/27	0.1	199.00	0.1	200.00	202.00	0	5,305	0.00%
2023/07/26	4	200.00	2	201.75	198.50	2	5,255	0.04%
2023/07/25	2	202.25	2	196.25	198.00	0	5,153	0.00%
2023/07/24	6	188.00	1	187.00	186.50	5	5,008	0.10%
2023/07/21	2.3	183.72	4	187.88	187.50	-1.8	4,981	-0.04%
2023/07/20	5	186.50	0.1	187.50	185.50	4.9	4,973	0.10%
2023/07/19	3.3	188.54	1	186.50	187.00	2.3	4,947	0.05%
2023/07/18	0.1	183.50	1	184.00	182.50	-0.9	4,886	-0.02%
2023/07/17	1	183.00	4	188.75	183.00	-3	4,872	-0.06%
2023/07/14	13	188.04	11	187.86	186.50	2	4,816	0.04%
2023/07/13	12	175.63	21	179.81	178.00	-9	4,702	-0.19%
2023/07/12	4.1	177.51	11	175.91	175.00	-6.9	4,646	-0.15%
2023/07/11	11	175.82	0	0.00	177.00	11	4,729	0.23%
2023/07/10	0.1	176.00	10	176.50	173.50	-9.9	4,758	-0.21%
2023/07/07	20	176.50	20	176.25	174.50	0	4,912	0.00%
2023/07/06	11	177.68	10	180.00	176.50	1	4,912	0.02%
2023/07/05	11	179.95	3	180.50	179.50	8	4,885	0.16%
2023/07/04	12	179.75	0.1	177.50	181.50	11.9	4,836	0.25%
2023/07/03	3	180.67	3	179.33	186.00	0	4,712	0.00%
2023/06/29	0	0.00	23	170.52	171.00	-23	4,621	-0.50%
2023/06/28	14	170.04	12	168.00	167.50	2	4,644	0.04%
2023/06/27	2	172.25	2	174.25	169.50	0	4,723	0.00%
2023/06/26	0	0.00	4.1	173.35	172.50	-4.1	4,762	-0.09%
2023/06/21	0	0.00	1	174.00	175.50	-1	4,897	-0.02%
2023/06/20	1	170.50	9	173.33	173.00	-8	5,389	-0.15%
2023/06/16	5	171.60	1	173.00	169.50	4	5,760	0.07%
2023/06/15	1	174.50	4	175.13	172.50	-3	5,629	-0.05%
2023/06/14	1	172.00	3	172.33	171.00	-2	5,576	-0.04%
2023/06/13	1	173.50	3	173.00	171.50	-2	5,539	-0.04%
2023/06/12	4.1	170.11	1	170.50	169.00	3.1	5,470	0.06%
2023/06/09	2	167.50	2	170.00	169.50	0	5,411	0.00%
2023/06/08	9.1	173.80	1	175.50	170.00	8.1	5,290	0.15%
2023/06/07	3	172.67	2	177.00	177.00	1	5,236	0.02%
2023/05/31	0	0.00	1	166.00	163.00	-1	5,042	-0.02%
2023/05/30	0	0.00	2	166.25	167.00	-2	4,973	-0.04%
2023/05/29	2	168.00	4	165.25	162.50	-2	4,880	-0.04%
2023/05/26	10	163.45	11	163.95	163.00	-1	4,792	-0.02%
2023/05/25	4	155.63	10.3	158.77	159.50	-6.3	4,585	-0.14%
2023/05/24	5	155.50	4.1	154.89	155.50	0.9	4,474	0.02%
2023/05/23	6	151.83	7	151.86	154.50	-1	4,413	-0.02%
2023/05/22	6	151.58	3	149.17	147.00	3	4,268	0.07%
2023/05/19	0	0.00	10	145.50	147.00	-10	3,996	-0.25%
2023/05/18	0	0.00	6	143.50	142.00	-6	3,851	-0.16%
2023/05/17	3	143.00	15	141.23	141.00	-12	3,785	-0.32%
2023/05/16	6	141.00	5	140.80	142.00	1	3,684	0.03%
2023/05/12	1	136.00	1	136.50	136.00	0	3,609	0.00%
2023/05/11	4	134.75	0	0.00	133.50	4	3,594	0.11%
2023/05/09	13	137.15	4	137.00	136.00	9	3,739	0.24%
2023/05/08	0	0.00	5	135.00	134.50	-5	3,751	-0.13%
2023/05/05	6	134.50	0	0.00	134.50	6	3,757	0.16%
2023/05/03	2	131.00	0	0.00	131.00	2	3,789	0.05%
2023/05/02	0	0.00	0.3	129.00	131.50	-0.3	3,830	-0.01%
2023/04/26	0	0.00	1	126.00	126.50	-1	3,850	-0.03%
2023/04/25	1	124.00	0	0.00	124.00	1	3,835	0.03%
2023/04/24	0.2	129.00	0	0.00	129.50	0.2	3,798	0.01%
2023/04/21	7.1	131.27	2	131.00	128.50	5.1	3,808	0.13%
2023/04/20	6	138.33	1	139.50	135.00	5	3,883	0.13%
2023/04/19	1	138.00	0	0.00	138.00	1	3,863	0.03%
2023/04/18	8	139.13	0	0.00	138.00	8	3,838	0.21%
2023/04/17	0	0.00	0.2	141.50	142.50	-0.2	3,803	-0.01%
2023/04/14	6	141.83	12	141.50	140.00	-6	3,739	-0.16%
2023/04/13	15.3	137.68	0	0.00	136.50	15.3	3,639	0.42%
2023/04/12	38	139.37	41	142.15	141.50	-3	3,592	-0.08%
2023/04/11	1	135.00	1	135.50	135.50	0	3,426	0.00%
2023/04/10	2	133.25	0	0.00	133.00	2	3,410	0.06%
2023/04/07	0.2	135.00	0	0.00	134.50	0.2	3,429	0.01%
2023/03/31	0	0.00	1	137.00	135.00	-1	3,427	-0.03%
2023/03/30	2	136.25	2	136.25	137.00	0	3,412	0.00%
2023/03/29	2	134.25	0	0.00	134.50	2	3,425	0.06%
2023/03/28	7	136.29	1	135.00	136.00	6	3,412	0.18%
2023/03/27	0	0.00	1	143.50	143.00	-1	3,333	-0.03%
2023/03/24	5	144.30	9	144.22	146.00	-4	3,268	-0.12%
2023/03/23	12	146.29	15	146.30	144.00	-3	3,118	-0.10%
2023/03/22	1	138.00	5.5	139.86	143.00	-4.5	2,602	-0.17%
2023/03/21	2	127.25	11	127.05	130.00	-9	2,330	-0.39%
2023/03/17	1	119.00	0	0.00	118.00	1	2,358	0.04%
2023/03/16	1	117.00	1	117.00	117.50	0	2,409	0.00%
2023/03/15	0	119.50	0	0.00	119.00	0	2,473	0.00%
2023/03/14	1	118.50	3	119.50	119.50	-2	2,520	-0.08%
2023/03/10	3	120.00	1	119.50	120.00	2	2,660	0.08%
2023/03/09	3	124.67	3	128.17	124.00	0	2,908	0.00%
2023/03/08	2	126.00	1.1	125.95	126.50	0.9	3,030	0.03%
2023/03/07	0	0.00	0.4	124.50	124.50	-0.4	3,050	-0.01%
2023/03/06	2.2	121.77	1	122.50	122.50	1.2	3,104	0.04%
2023/03/03	0	121.50	0	0.00	121.00	0	3,226	0.00%
2023/03/01	0	0.00	1	125.00	125.00	-1	3,266	-0.03%
2023/02/24	1.3	126.19	2.1	126.00	123.50	-0.8	3,335	-0.02%
2023/02/23	0	0.00	4.5	122.27	125.50	-4.5	3,438	-0.13%
2023/02/22	0.5	120.00	0	0.00	120.50	0.5	3,456	0.01%
2023/02/20	2	123.25	2.5	124.10	123.50	-0.5	3,672	-0.01%
2023/02/16	0	0.00	3	121.33	122.50	-3	3,709	-0.08%
2023/02/15	4	119.88	1	119.50	119.50	3	3,742	0.08%
2023/02/10	0.6	120.58	1.1	121.12	120.50	-0.5	3,816	-0.01%
2023/02/09	1	125.00	5	126.00	124.50	-4	3,799	-0.11%
2023/02/08	2	126.00	5	127.30	126.00	-3	3,780	-0.08%
2023/02/07	0.1	122.00	1.5	123.00	123.00	-1.5	3,673	-0.04%
2023/02/06	3.5	119.14	4	117.75	118.50	-0.5	3,613	-0.01%
2023/02/03	3	124.33	0	0.00	124.50	3	3,545	0.08%
2023/02/02	2	124.00	2	124.50	124.50	0	3,525	0.00%
2023/02/01	4	125.50	1	125.00	124.50	3	3,484	0.09%
2023/01/31	0	0.00	7	123.50	124.00	-7	3,459	-0.20%
2023/01/30	1	119.00	4.2	119.76	120.50	-3.2	3,408	-0.09%
2023/01/17	1	117.00	0	0.00	116.50	1	3,355	0.03%
2023/01/13	1	114.50	2	115.25	114.00	-1	3,335	-0.03%
2023/01/12	0	0.00	1	114.50	113.50	-1	3,322	-0.03%
2023/01/11	0	0.00	20	115.00	114.00	-20	3,316	-0.60%
2023/01/10	23	121.02	2	115.75	116.50	21	3,292	0.64%
2023/01/09	0	0.00	1	118.50	117.50	-1	3,162	-0.03%
2023/01/05	1.2	119.17	1	119.00	117.50	0.2	3,147	0.01%
2023/01/03	1	118.00	25	116.20	118.00	-24	3,101	-0.77%
2022/12/30	2	114.00	1	116.50	112.50	1	3,066	0.03%
2022/12/29	2	115.25	1	114.00	115.00	1	3,042	0.03%
2022/12/28	23	119.22	1	118.50	115.00	22	3,029	0.73%
2022/12/27	1	117.50	3	118.17	119.00	-2	2,989	-0.07%
2022/12/26	0	0.00	1	115.00	114.00	-1	2,941	-0.03%
2022/12/22	2	115.50	1	115.00	115.50	1	2,884	0.03%
2022/12/21	4	116.13	1	113.00	113.00	3	2,874	0.10%
2022/12/20	0	0.00	1	113.00	113.00	-1	2,840	-0.04%
2022/12/19	1	115.50	0	0.00	118.00	1	2,819	0.04%
2022/12/16	1	116.50	0	0.00	117.00	1	2,798	0.04%
2022/12/14	2	119.25	2	119.50	118.50	0	2,771	0.00%
2022/12/13	1	116.00	1	115.50	117.00	0	2,713	0.00%
2022/12/12	2	116.50	2	117.75	118.00	0	2,675	0.00%
2022/12/09	5	122.50	2	121.50	116.50	3	2,615	0.11%
2022/12/08	3	127.83	2	129.50	129.00	1	2,511	0.04%
2022/12/07	4	127.00	10	124.95	125.50	-6	2,460	-0.24%
2022/12/06	0	0.00	3	131.50	130.00	-3	2,392	-0.13%
2022/12/02	4	128.25	4	129.38	129.50	0	2,288	0.00%
2022/12/01	20	124.88	16	125.31	126.50	4	2,176	0.18%
2022/11/30	5	118.20	12.6	116.78	119.50	-7.6	1,891	-0.40%
2022/11/29	1	108.00	2	109.00	109.50	-1	1,721	-0.06%
2022/11/28	2	112.00	2	112.75	111.00	0	1,690	0.00%
2022/11/25	3	111.83	3	112.00	112.50	0	1,628	0.00%
2022/11/24	2	107.50	2	108.50	109.00	0	1,512	0.00%
2022/11/23	3	108.83	2	108.00	109.00	1	1,491	0.07%
2022/11/22	0	0.00	0.1	107.50	108.50	-0.1	1,453	0.00%
2022/11/21	1	108.50	4	107.50	107.50	-3	1,380	-0.22%
2022/11/18	3	103.33	1	103.00	103.00	2	1,243	0.16%
2022/11/17	2	104.25	7.5	104.97	105.00	-5.5	1,191	-0.46%
2022/11/16	2	100.80	10	98.96	102.50	-8	1,066	-0.75%
2022/11/15	1	94.80	2	96.05	95.00	-1	911	-0.11%
2022/11/14	2	94.40	3	95.83	94.40	-1	899	-0.11%
2022/11/11	2	94.70	0	0.00	93.50	2	880	0.23%
2022/11/10	1	93.00	1	94.40	94.00	0	853	0.00%
2022/11/09	3	93.30	4	94.63	93.80	-1	840	-0.12%
2022/11/08	1	93.10	1	93.90	93.50	0	823	0.00%
2022/11/04	0	0.00	2	87.90	89.90	-2	820	-0.24%
2022/11/01	0	0.00	1	87.00	86.50	-1	814	-0.12%
2022/10/31	0	0.00	1	82.90	84.70	-1	813	-0.12%
2022/10/28	1	81.50	0	0.00	81.30	1	812	0.12%
2022/10/27	0	0.00	1	82.00	83.40	-1	826	-0.12%
2022/10/26	2	79.90	1	80.60	80.20	1	828	0.12%
2022/10/25	1	80.90	0	0.00	80.20	1	833	0.12%
2022/10/24	0	0.00	1	81.80	81.60	-1	845	-0.12%
2022/10/18	0	0.00	1	82.70	82.00	-1	868	-0.12%
2022/10/17	1	80.60	0	0.00	81.30	1	884	0.11%
2022/10/14	0	0.00	1	81.60	81.60	-1	895	-0.11%
2022/10/11	1	82.30	1	83.60	81.70	0	921	0.00%
2022/10/06	0	0.00	16	85.60	85.30	-16	954	-1.68%
2022/10/05	0	0.00	1	86.10	85.40	-1	973	-0.10%
2022/10/04	1	84.80	0	0.00	85.20	1	977	0.10%
2022/09/30	0	0.00	1	81.80	82.70	-1	996	-0.10%
2022/09/29	0	0.00	5	80.90	80.90	-5	1,000	-0.50%
2022/09/27	1	85.00	0	0.00	85.30	1	1,006	0.10%
2022/09/23	11	90.79	4	90.00	90.00	7	1,035	0.68%
2022/09/22	2	90.55	2	91.95	92.20	0	1,049	0.00%
2022/09/15	1	94.50	2	94.70	93.40	-1	1,117	-0.09%
2022/09/14	1	93.80	2	91.20	93.80	-1	1,148	-0.09%
2022/09/12	2	91.90	0	0.00	91.80	2	1,177	0.17%
2022/09/05	1	92.10	1	92.00	91.10	0	1,231	0.00%
2022/09/01	1	95.70	0	0.00	95.80	1	1,249	0.08%
2022/08/31	1	94.00	3	96.80	97.30	-2	1,269	-0.16%
2022/08/30	1	92.00	1	93.80	93.30	0	1,293	0.00%
2022/08/29	0	0.00	1	93.30	93.30	-1	1,287	-0.08%
2022/08/26	0	0.00	2	97.50	96.60	-2	1,292	-0.15%
2022/08/25	2	95.65	0	0.00	95.60	2	1,296	0.15%
2022/08/22	1	97.90	0	0.00	96.20	1	1,346	0.07%
2022/08/19	0	0.00	1	99.10	97.90	-1	1,381	-0.07%
2022/08/18	0	0.00	1	97.10	97.00	-1	1,401	-0.07%
2022/08/17	3	95.53	0	0.00	95.50	3	1,405	0.21%
2022/08/15	0	0.00	1	97.40	98.00	-1	1,402	-0.07%
2022/08/12	5	95.52	2	96.30	96.30	3	1,397	0.21%
2022/08/11	5	97.94	1	98.20	94.30	4	1,399	0.29%
2022/08/10	0	0.00	2	93.20	93.50	-2	1,371	-0.15%
2022/08/09	1	92.50	0	0.00	93.10	1	1,400	0.07%
2022/08/08	0	0.00	1	92.70	93.60	-1	1,449	-0.07%
2022/08/05	0	0.00	4	92.05	92.10	-4	1,584	-0.25%
2022/08/04	0	0.00	1	90.60	90.20	-1	1,694	-0.06%
2022/08/03	1	90.50	0	0.00	87.90	1	1,692	0.06%
2022/08/01	0	0.00	1	92.00	92.00	-1	1,695	-0.06%
2022/07/29	2	91.50	1	92.10	91.50	1	1,707	0.06%
2022/07/28	0	0.00	1	91.70	90.60	-1	1,718	-0.06%
2022/07/27	1	89.70	0	0.00	90.30	1	1,716	0.06%
2022/07/22	2	89.50	0	0.00	90.80	2	1,691	0.12%
2022/07/21	1	87.00	1	89.20	89.00	0	1,681	0.00%
2022/07/20	0	0.00	0.5	87.00	87.00	-0.5	1,667	-0.03%
2022/07/14	1	76.70	1	78.10	78.50	0	1,615	0.00%
2022/07/04	0	0.00	1	78.90	77.50	-1	1,577	-0.06%
2022/07/01	2	79.50	0	0.00	78.90	2	1,562	0.13%
2022/06/30	1	85.40	0	0.00	85.10	1	1,522	0.07%
2022/06/28	0	0.00	3	90.10	90.50	-3	1,501	-0.20%
2022/06/24	1	88.80	0	0.00	88.20	1	1,486	0.07%
2022/06/23	5	86.82	0	0.00	87.00	5	1,477	0.34%
2022/06/22	0.6	89.57	0	0.00	88.90	0.6	1,445	0.04%
2022/06/21	1	93.50	1	94.10	94.30	0	1,402	0.00%
2022/06/20	1	93.90	3	94.60	92.80	-2	1,391	-0.14%
2022/06/17	0.5	99.70	1	100.50	99.90	-0.5	1,357	-0.04%
2022/06/13	0	0.00	1	99.60	100.00	-1	1,289	-0.08%
2022/06/08	2	107.50	2.3	108.00	107.50	-0.3	1,217	-0.02%
2022/06/06	0	0.00	1	105.00	104.50	-1	1,171	-0.09%
2022/06/02	1	104.00	2	105.50	103.00	-1	1,184	-0.08%
2022/06/01	2	104.50	0	0.00	105.00	2	1,185	0.17%
2022/05/31	1	105.50	0	0.00	105.50	1	1,165	0.09%
2022/05/30	5	106.00	0	0.00	106.00	5	1,153	0.43%
2022/05/27	1	104.50	2	103.75	104.00	-1	1,130	-0.09%
2022/05/23	1	99.80	0	0.00	100.50	1	1,057	0.09%
2022/05/18	0	0.00	0.1	100.50	100.50	-0.1	1,026	-0.01%
2022/05/16	0	0.00	4	98.50	97.60	-4	975	-0.41%
2022/05/13	5	101.40	2	102.50	101.50	3	923	0.32%
2022/05/12	31	98.08	24	100.16	99.90	7	783	0.89%
2022/05/11	0	0.00	2	93.55	93.50	-2	682	-0.29%
2022/05/10	0	0.00	2	93.20	93.30	-2	676	-0.30%
2022/05/09	4	91.30	0	0.00	90.10	4	673	0.59%
2022/05/06	2	93.15	0	0.00	93.70	2	664	0.30%
2022/05/05	9	92.72	8	94.68	94.90	1	653	0.15%
2022/04/28	0	0.00	1	89.20	89.50	-1	706	-0.14%
2022/04/27	0.1	87.00	0	0.00	87.50	0.1	766	0.01%
2022/04/26	0	0.00	1	90.30	89.90	-1	814	-0.12%
2022/04/22	0	0.00	2	94.60	93.60	-2	1,073	-0.19%
2022/04/15	1	91.20	0	0.00	91.10	1	1,529	0.07%
2022/04/14	0	0.00	0.1	95.00	94.10	-0.1	1,545	0.00%
2022/04/12	1	94.80	0	0.00	95.20	1	1,576	0.06%
2022/04/11	0.3	95.70	0	0.00	95.60	0.3	1,633	0.02%
2022/04/08	3	98.03	0	0.00	98.30	3	1,629	0.18%
2022/03/25	1	106.00	0	0.00	104.00	1	1,742	0.06%
2022/03/22	0	0.00	1	104.50	105.00	-1	1,831	-0.05%
2022/03/17	0	0.00	1	102.50	102.50	-1	1,847	-0.05%
2022/03/08	0.5	99.60	0	0.00	96.80	0.5	1,923	0.03%
2022/03/07	1.3	101.69	0	0.00	101.00	1.3	1,918	0.07%
2022/03/02	0	0.00	9	106.50	107.00	-9	1,978	-0.45%
2022/02/25	0	0.00	1.4	105.76	106.00	-1.4	2,010	-0.07%
2022/02/24	0	0.00	1	106.50	105.50	-1	2,027	-0.05%
2022/02/22	1	107.00	27	107.02	107.50	-26	2,065	-1.26%
2022/02/18	0	0.00	1	108.50	110.00	-1	2,142	-0.05%
2022/02/17	0	0.00	1	110.00	109.00	-1	2,164	-0.05%
2022/02/14	0	0.00	1	110.50	110.50	-1	2,272	-0.04%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,287	-0.04%
2022/02/09	1	112.50	13	111.50	113.00	-12	2,312	-0.52%
2022/02/08	4	111.00	0	0.00	111.00	4	2,389	0.17%
2022/02/07	1	107.50	0	0.00	109.00	1	2,445	0.04%
2022/01/26	1	107.00	0	0.00	106.50	1	2,500	0.04%
2022/01/25	8	108.25	0.5	108.50	106.50	7.5	2,581	0.29%
2022/01/24	5.3	108.60	1	108.50	110.00	4.3	2,691	0.16%
2022/01/21	0.3	111.67	0	0.00	110.50	0.3	2,778	0.01%
2022/01/20	2	111.50	4	113.50	112.00	-2	2,876	-0.07%
2022/01/19	5.4	115.54	2	115.75	115.00	3.4	2,869	0.12%
2022/01/18	10	120.75	6	118.92	119.00	4	2,989	0.13%
2022/01/17	3	123.00	5.6	122.73	121.50	-2.6	2,950	-0.09%
2022/01/14	75	120.55	56	121.44	118.50	19	2,820	0.67%
2022/01/13	53	118.99	51	119.02	119.50	2	2,709	0.07%
2022/01/12	1.1	117.82	1	116.50	115.00	0.1	2,744	0.00%
2022/01/11	1	118.00	3	117.50	114.50	-2	2,802	-0.07%
2022/01/10	2	115.50	3	115.00	116.50	-1	2,759	-0.04%
2022/01/07	3	110.17	2	109.00	111.00	1	2,746	0.04%
2022/01/06	1	114.00	0	0.00	113.00	1	2,743	0.04%
2022/01/05	9	115.83	0	0.00	115.50	9	2,757	0.33%
2022/01/04	7	118.07	9	118.83	118.50	-2	2,782	-0.07%
2022/01/03	0	0.00	3	117.17	116.50	-3	2,759	-0.11%
2021/12/30	2	116.50	0	0.00	116.50	2	2,793	0.07%
2021/12/29	1	114.50	3	115.00	115.50	-2	2,807	-0.07%
2021/12/28	0.1	117.00	6	117.25	115.50	-5.9	2,874	-0.21%
2021/12/27	2	117.25	15	117.17	116.50	-13	2,980	-0.44%
2021/12/23	1	116.50	2.5	118.00	116.00	-1.5	3,089	-0.05%
2021/12/22	1	117.00	1	117.00	117.00	0	3,118	0.00%
2021/12/20	2	114.25	0	0.00	114.50	2	3,123	0.06%
2021/12/17	10	114.60	2	115.50	115.50	8	3,173	0.25%
2021/12/16	9	114.89	1	114.50	115.00	8	3,226	0.25%
2021/12/14	0.1	110.00	0	0.00	108.00	0.1	3,479	0.00%
2021/12/09	6	111.58	0.5	111.50	111.00	5.5	3,790	0.15%
2021/12/08	1	114.00	1	113.50	114.50	0	3,794	0.00%
2021/12/07	2	111.00	0	0.00	110.50	2	3,811	0.05%
2021/12/06	6	111.75	0	0.00	112.00	6	3,861	0.16%
2021/12/02	1	110.00	0	0.00	109.00	1	3,986	0.03%
2021/11/30	1	111.50	1	113.00	111.00	0	4,118	0.00%
2021/11/29	0.1	111.50	0	0.00	111.50	0.1	4,267	0.00%
2021/11/26	0	0.00	6	111.00	110.50	-6	4,364	-0.14%
2021/11/25	2	115.50	0	0.00	115.00	2	4,481	0.04%
2021/11/22	2	119.02	10	120.50	119.50	-8	5,098	-0.16%
2021/11/19	0	118.50	2	120.00	117.50	-2	5,223	-0.04%
2021/11/18	0.1	119.00	0	0.00	118.50	0.1	5,434	0.00%
2021/11/17	3	120.17	2	120.75	121.00	1	5,565	0.02%
2021/11/16	1	119.50	2	123.50	120.00	-1	6,052	-0.02%
2021/11/15	1	123.50	1	124.00	123.50	0	6,597	0.00%
2021/11/12	2.5	116.52	0	0.00	115.00	2.5	6,774	0.04%
2021/11/11	1.1	119.64	2	120.50	119.00	-0.9	6,835	-0.01%
2021/11/09	0.1	122.00	1	123.00	121.00	-1	7,044	-0.01%
2021/11/08	4	121.50	0	0.00	121.50	4	7,156	0.06%
2021/11/05	16	129.09	1	125.00	125.00	15	7,227	0.21%
2021/11/04	5	125.10	4	125.25	127.50	1	7,276	0.01%
2021/11/03	4	124.13	11	123.59	124.00	-7	7,331	-0.10%
2021/11/02	13.1	123.33	5.2	123.56	121.00	7.9	7,415	0.11%
2021/11/01	21.2	129.83	11.2	128.21	128.50	10	7,473	0.13%
2021/10/29	0	0.00	4	128.13	128.00	-4	7,451	-0.05%
2021/10/28	1.1	127.41	6	126.58	127.00	-4.9	7,657	-0.06%
2021/10/27	1	121.50	0	0.00	123.50	1	8,018	0.01%
2021/10/26	9.5	125.11	7.1	124.87	121.50	2.4	8,164	0.03%
2021/10/22	1	116.00	0	0.00	119.00	1	8,280	0.01%
2021/10/21	7	121.21	6	123.42	120.00	1	8,378	0.01%
2021/10/20	4	124.13	4	124.00	125.00	0	8,616	0.00%
2021/10/19	11	119.64	5	119.00	118.50	6	8,556	0.07%
2021/10/15	4	116.00	3	116.17	115.00	1	8,634	0.01%
2021/10/14	1	113.00	0	0.00	112.00	1	8,716	0.01%
2021/10/13	2	112.00	0	0.00	109.50	2	8,810	0.02%
2021/10/12	10	118.50	2	113.00	114.00	8	8,903	0.09%
2021/10/08	5	117.20	2	116.75	118.00	3	8,975	0.03%
2021/10/06	0.1	110.00	1.1	108.50	108.50	-1	9,458	-0.01%
2021/10/05	1	109.00	16	103.41	110.50	-15	9,615	-0.16%
2021/10/04	7	108.00	10	110.65	106.50	-3	9,607	-0.03%
2021/10/01	4.1	118.38	1	118.00	117.00	3.1	9,629	0.03%
2021/09/30	1	121.50	0	0.00	121.00	1	9,826	0.01%
2021/09/29	1	118.00	8	117.50	116.00	-7	9,791	-0.07%
2021/09/28	2	119.50	160	119.98	119.50	-158	9,830	-1.61%	大賣/鉅額交易
2021/09/27	0	0.00	4.1	121.77	122.00	-4.1	9,839	-0.04%
2021/09/24	1	122.00	1	123.50	124.00	0	9,883	0.00%
2021/09/23	4.1	120.06	10	120.80	119.50	-5.9	9,870	-0.06%
2021/09/22	1	123.00	3	122.67	121.50	-2	9,829	-0.02%
2021/09/17	217	120.00	64	121.37	122.00	153	9,792	1.56%	大買/鉅額交易
2021/09/16	2	117.00	7	115.86	116.00	-5	9,647	-0.05%
2021/09/15	26	120.04	1	121.00	121.00	25	9,633	0.26%
2021/09/14	3	126.33	2	127.75	125.00	1	9,625	0.01%
2021/09/13	3	129.83	0	0.00	129.00	3	9,595	0.03%
2021/09/10	5	131.10	8	132.31	133.50	-3	9,675	-0.03%
2021/09/09	1	134.00	1	130.50	131.50	0	9,770	0.00%
2021/09/08	5	132.00	2	130.75	130.50	3	9,784	0.03%
2021/09/07	0	0.00	2	137.50	136.00	-2	9,817	-0.02%
2021/09/06	2	139.75	4	140.38	139.00	-2	10,054	-0.02%
2021/09/03	6	144.25	3	147.17	143.50	3	10,156	0.03%
2021/09/02	4	149.00	12	150.75	144.50	-8	10,227	-0.08%
2021/09/01	3	146.17	4	147.75	150.00	-1	10,176	-0.01%
2021/08/31	13	151.00	13.5	150.81	148.50	-0.5	10,064	0.00%
2021/08/30	4	148.38	3	149.83	152.50	1	9,948	0.01%
2021/08/27	7	144.36	2	144.50	145.00	5	9,773	0.05%
2021/08/26	15.5	145.60	12.5	146.40	146.50	3	9,650	0.03%
2021/08/25	13.1	155.41	13	155.12	155.00	0.1	9,336	0.00%
2021/08/24	7	163.50	7	165.21	160.00	0	9,217	0.00%
2021/08/23	16	158.78	19	159.26	160.00	-3	8,997	-0.03%
2021/08/20	47	160.79	17	158.50	157.50	30	8,834	0.34%
2021/08/19	35	155.40	31.5	157.53	154.00	3.5	8,367	0.04%
2021/08/18	3	142.33	97	143.15	146.00	-94	7,821	-1.20%
2021/08/17	20	133.20	9	134.94	133.00	11	7,628	0.14%
2021/08/16	6	134.17	8	136.38	136.50	-2	7,558	-0.03%
2021/08/13	13	145.35	4	143.38	139.00	9	7,469	0.12%
2021/08/12	5	144.10	16	145.75	144.50	-11	7,343	-0.15%
2021/08/11	10	140.80	9	137.39	137.50	1	7,247	0.01%
2021/08/10	7	140.71	16	144.34	146.50	-9	7,180	-0.13%
2021/08/09	15.1	148.96	3	147.83	145.50	12.1	7,099	0.17%
2021/08/06	14	156.89	6	156.83	153.00	8	7,026	0.11%
2021/08/05	27	163.63	7	165.21	160.50	20	6,942	0.29%
2021/08/04	22	165.75	5	163.90	165.50	17	6,896	0.25%
2021/08/03	41	167.49	17.3	166.52	168.00	23.7	6,888	0.34%
2021/08/02	21	165.21	29.4	165.26	169.00	-8.4	6,612	-0.13%
2021/07/30	15	152.97	12	155.29	155.50	3	6,183	0.05%
2021/07/29	11	149.14	24	151.40	151.00	-13	6,024	-0.22%
2021/07/28	3	140.93	4	139.88	142.50	-1	5,871	-0.02%
2021/07/27	24.1	150.04	11	149.45	146.00	13.1	5,843	0.22%
2021/07/26	10	154.20	15.4	157.22	156.50	-5.4	5,752	-0.09%
2021/07/23	13	146.19	7	144.86	146.00	6	5,509	0.11%
2021/07/22	2	142.00	5	144.50	144.00	-3	5,459	-0.05%
2021/07/21	7	141.50	6	141.50	142.00	1	5,497	0.02%
2021/07/20	15.2	139.18	7	141.29	138.00	8.2	5,480	0.15%
2021/07/19	5.5	142.55	17.2	145.70	142.50	-11.7	5,504	-0.21%
2021/07/16	21	150.52	16	150.25	148.00	5	5,634	0.09%
2021/07/15	7	149.93	8	150.00	149.00	-1	5,743	-0.02%
2021/07/14	24	144.96	23	147.09	153.00	1	5,836	0.02%
2021/07/13	6.2	143.94	25	146.92	145.00	-18.8	5,708	-0.33%
2021/07/12	9	134.39	17.1	137.16	139.00	-8.1	5,417	-0.15%
2021/07/09	5.1	130.73	1	131.50	131.00	4.1	5,365	0.08%
2021/07/08	18	134.22	7	134.00	134.00	11	5,441	0.20%
2021/07/07	24.2	138.76	18.2	140.12	140.00	6	5,481	0.11%
2021/07/06	3	133.17	0	0.00	133.00	3	5,522	0.05%
2021/07/05	3	133.17	12	134.42	133.00	-9	5,913	-0.15%
2021/07/02	0.1	128.50	3	128.67	128.50	-2.9	6,265	-0.05%
2021/07/01	8	127.31	10	124.45	125.50	-2	6,354	-0.03%
2021/06/30	0	0.00	5	130.10	132.00	-5	6,325	-0.08%
2021/06/29	6	129.92	1	129.00	129.00	5	6,404	0.08%
2021/06/28	5	130.40	6	130.67	133.00	-1	6,434	-0.02%
2021/06/25	10.1	134.00	2	134.00	132.50	8.1	6,556	0.12%
2021/06/24	6	133.75	8	135.50	136.00	-2	6,503	-0.03%
2021/06/23	5	131.70	3	134.17	134.50	2	6,406	0.03%
2021/06/22	5	129.20	8	129.19	127.50	-3	6,324	-0.05%
2021/06/21	9	129.50	18	133.58	128.00	-9	6,272	-0.14%
2021/06/18	17	136.53	16	136.75	137.00	1	6,206	0.02%
2021/06/17	4	134.25	3	133.50	135.00	1	6,095	0.02%
2021/06/16	15	131.80	7	132.50	132.50	8	6,034	0.13%
2021/06/15	25	131.08	5	133.19	132.50	20	5,943	0.34%
2021/06/11	8	125.19	4	125.63	125.00	4	5,677	0.07%
2021/06/10	2	118.75	2	119.00	118.00	0	5,530	0.00%
2021/06/09	0	0.00	2	114.25	121.50	-2	5,412	-0.04%
2021/06/08	0	0.00	0.1	109.00	110.50	-0.1	5,312	0.00%
2021/06/07	2	107.00	3	107.00	110.50	-1	5,325	-0.02%
2021/06/02	1	109.00	0	0.00	111.00	1	5,325	0.02%
2021/05/27	1	111.00	0	0.00	107.50	1	5,387	0.02%
2021/05/25	1	106.00	1	107.50	107.50	0	5,382	0.00%
2021/05/24	0	0.00	1	104.50	104.50	-1	5,393	-0.02%
2021/05/21	5	100.00	1	100.50	99.70	4	5,413	0.07%
2021/05/20	1	96.70	0	0.00	96.70	1	5,480	0.02%
2021/05/19	4	98.43	4	99.25	98.90	0	5,517	0.00%
2021/05/18	2	93.20	1	96.50	96.80	1	5,515	0.02%
2021/05/17	0	0.00	1	89.80	88.00	-1	5,549	-0.02%
2021/05/14	2	103.25	2	99.35	97.20	0	5,515	0.00%
2021/05/13	3	100.23	2	98.00	99.00	1	5,493	0.02%
2021/05/12	2	106.38	31	98.75	99.90	-29	5,461	-0.53%
2021/05/11	2	113.50	1.3	113.77	109.00	0.7	5,391	0.01%
2021/05/10	0	0.00	3	120.33	119.00	-3	5,343	-0.06%
2021/05/07	1	116.00	15	121.50	125.00	-14	5,364	-0.26%
2021/05/06	0	0.00	2	115.75	114.00	-2	5,377	-0.04%
2021/05/05	0.2	120.00	0	0.00	114.50	0.2	5,394	0.00%
2021/05/04	2	114.75	3	117.67	121.00	-1	5,542	-0.02%
2021/05/03	2.2	126.86	4	131.00	126.50	-1.8	5,564	-0.03%
2021/04/29	4	134.75	14	134.79	136.50	-10	5,807	-0.17%
2021/04/28	0	0.00	20	138.75	138.50	-20	5,874	-0.34%
2021/04/27	18	139.94	15	138.83	137.50	3	6,178	0.05%
2021/04/26	0	0.00	2	137.50	137.00	-2	6,454	-0.03%
2021/04/23	20.1	133.89	6	135.00	138.50	14.1	6,454	0.22%
2021/04/22	54	144.04	59	135.53	131.50	-5	6,439	-0.08%
2021/04/21	11	140.45	9	141.17	140.00	2	6,306	0.03%
2021/04/20	31	135.19	36	135.97	137.00	-5	6,202	-0.08%
2021/04/19	6	130.25	15.1	131.03	130.50	-9.1	6,241	-0.15%
2021/04/16	14	128.68	16	127.63	125.50	-2	6,432	-0.03%
2021/04/15	21	126.24	16	128.75	127.00	5	6,455	0.08%
2021/04/14	45	119.54	3	125.17	121.50	42	6,342	0.66%
2021/04/13	8	129.88	11	132.73	127.00	-3	6,256	-0.05%
2021/04/12	6	137.50	53	136.80	128.00	-47	6,102	-0.77%
2021/04/09	113.1	150.09	78	148.16	142.00	35.1	5,857	0.60%	大買/
2021/04/08	34	133.16	44.4	134.66	140.00	-10.4	5,478	-0.19%
2021/04/07	9.1	124.20	25	125.12	127.50	-15.9	5,050	-0.31%
2021/04/06	5	120.80	5	120.70	120.00	0	4,938	0.00%
2021/04/01	7	121.71	9.1	124.01	121.50	-2.1	4,915	-0.04%
2021/03/31	3.1	123.45	9	122.56	124.00	-5.9	4,804	-0.12%
2021/03/30	5	122.10	17	122.21	122.00	-12	4,744	-0.25%
2021/03/29	5	117.40	0	0.00	117.00	5	4,583	0.11%
2021/03/26	5	116.60	0	0.00	117.00	5	4,595	0.11%
2021/03/25	1	116.50	1	116.50	116.00	0	4,594	0.00%
2021/03/24	1	117.50	3	118.00	117.00	-2	4,581	-0.04%
2021/03/23	12	118.83	15	119.70	117.50	-3	4,577	-0.07%
2021/03/22	0	0.00	2	118.50	117.00	-2	4,558	-0.04%
2021/03/19	1	116.50	4	117.75	118.00	-3	4,561	-0.07%
2021/03/18	9	118.50	0.2	118.00	118.00	8.8	4,562	0.19%
2021/03/17	5	118.60	2	118.75	117.50	3	4,591	0.07%
2021/03/16	6	117.17	0	0.00	116.50	6	4,607	0.13%
2021/03/15	4	116.75	3	118.33	118.00	1	4,628	0.02%
2021/03/12	0	0.00	3	114.50	114.50	-3	4,679	-0.06%
2021/03/11	2	113.25	3	113.00	113.50	-1	4,734	-0.02%
2021/03/10	4	111.00	17	113.00	112.00	-13	4,763	-0.27%
2021/03/09	5	109.20	0	0.00	109.50	5	4,802	0.10%
2021/03/08	5	110.30	0.2	113.00	109.00	4.8	4,840	0.10%
2021/03/04	5	110.80	4	110.88	111.00	1	4,938	0.02%
2021/03/03	17	111.97	1	111.64	112.00	16	4,940	0.32%
2021/03/02	2	116.00	1	120.36	114.50	1	4,915	0.02%
2021/02/26	3	118.00	1	119.00	118.00	2	4,977	0.04%
2021/02/25	2	120.00	0	0.00	121.50	2	5,067	0.04%
2021/02/24	7	121.21	3	122.50	119.00	4	5,158	0.08%
2021/02/23	5	123.00	3	121.50	123.00	2	5,285	0.04%
2021/02/22	12	118.92	3	119.00	123.00	9	5,316	0.17%
2021/02/19	2	119.00	14	119.00	120.00	-12	5,338	-0.22%
2021/02/18	1	115.50	5	114.30	117.00	-4	5,602	-0.07%
2021/02/17	2.5	114.10	5	111.20	114.50	-2.5	5,912	-0.04%
2021/02/05	2	107.00	0	0.00	107.50	2	5,970	0.03%
2021/02/04	3	106.50	0	0.00	106.50	3	6,105	0.05%
2021/02/03	7	108.43	0	0.00	107.00	7	6,234	0.11%
2021/02/02	6	109.33	0	0.00	109.50	6	6,334	0.09%
2021/02/01	6	105.83	0	0.00	106.00	6	6,524	0.09%
2021/01/29	5	113.00	0	0.00	108.00	5	6,785	0.07%
2021/01/28	3	114.00	5	113.80	112.00	-2	6,863	-0.03%
2021/01/27	4	119.50	20	119.00	117.00	-16	6,812	-0.23%
2021/01/26	52	121.34	5	118.80	118.50	47	6,774	0.69%
2021/01/25	36	130.40	9	130.00	129.50	27	6,587	0.41%
2021/01/22	52	130.70	59	131.13	130.00	-7	6,491	-0.11%
2021/01/21	37	125.51	30	125.40	124.00	7	6,220	0.11%
2021/01/20	76	125.46	107	124.11	124.00	-31	6,102	-0.51%	大賣/
2021/01/19	13	126.77	10	127.15	128.00	3	5,762	0.05%
2021/01/18	1	118.00	20	117.58	118.50	-19	5,397	-0.35%
2021/01/15	9	115.73	2	116.00	114.00	7	5,394	0.13%
2021/01/14	7	123.36	10	122.10	120.50	-3	5,309	-0.06%
2021/01/13	19	121.53	18	120.28	121.50	1	5,213	0.02%
2021/01/12	10	119.75	11	121.45	117.00	-1	5,098	-0.02%
2021/01/11	9	118.94	17	119.44	123.00	-8	4,869	-0.16%
2021/01/08	2	111.00	6	112.42	112.00	-4	4,619	-0.09%
2021/01/07	0	0.00	12	107.42	106.50	-12	4,556	-0.26%
2021/01/06	6	107.75	2	110.25	106.00	4	4,565	0.09%
2021/01/04	0	0.00	1	112.00	111.50	-1	4,543	-0.02%
2020/12/31	1	113.00	7	113.14	112.50	-6	4,531	-0.13%
2020/12/30	2	109.50	26	109.00	109.50	-24	4,467	-0.54%
2020/12/28	3	107.00	4	107.50	109.50	-1	4,506	-0.02%
2020/12/25	1	108.00	6	110.00	108.00	-5	4,507	-0.11%
2020/12/24	16	109.25	4	110.00	108.50	12	4,519	0.27%
2020/12/23	21	107.74	0	0.00	108.00	21	4,538	0.46%
2020/12/22	12	110.33	13	106.54	106.00	-1	4,616	-0.02%
2020/12/21	3	107.00	13	105.15	105.50	-10	4,628	-0.22%
2020/12/18	3	108.00	0	0.00	106.50	3	4,640	0.06%
2020/12/16	0	0.00	1	109.50	110.00	-1	4,710	-0.02%
2020/12/14	1	109.50	0	0.00	109.50	1	4,777	0.02%
2020/12/11	6	109.33	2	110.50	110.50	4	4,891	0.08%
2020/12/10	3	112.33	6	113.08	112.00	-3	4,894	-0.06%
2020/12/09	3	117.17	5	117.30	117.50	-2	4,901	-0.04%
2020/12/08	6	116.75	6	116.00	117.50	0	4,895	0.00%
2020/12/07	3	112.50	2	110.75	110.00	1	4,842	0.02%
2020/12/04	1	115.50	4	115.25	114.50	-3	4,847	-0.06%
2020/12/03	5	119.10	0	0.00	118.00	5	4,921	0.10%
2020/12/02	11	117.50	0	0.00	120.00	11	4,935	0.22%
2020/12/01	4	116.13	7	114.79	117.50	-3	4,993	-0.06%
2020/11/30	0	0.00	3	119.50	115.50	-3	4,970	-0.06%
2020/11/27	12	118.83	0	0.00	119.00	12	4,961	0.24%
2020/11/26	11	117.73	8	117.00	117.00	3	4,964	0.06%
2020/11/25	11	120.77	10	118.60	117.00	1	4,950	0.02%
2020/11/24	16	119.09	21	116.83	119.00	-5	4,927	-0.10%
2020/11/23	4	119.88	14	122.46	120.50	-10	4,900	-0.20%
2020/11/20	15	122.93	12	122.79	123.50	3	4,846	0.06%
2020/11/19	7	119.71	8	120.00	118.00	-1	4,746	-0.02%
2020/11/18	23	122.07	5	121.60	121.50	18	4,776	0.38%
2020/11/17	129	124.94	128	122.03	121.50	1	4,817	0.02%	大買/大賣/
2020/11/16	40	121.20	44	119.91	124.50	-4	4,669	-0.09%
2020/11/13	15	113.27	2	113.50	115.50	13	4,448	0.29%
2020/11/12	24	114.88	23	113.80	111.00	1	4,613	0.02%
2020/11/11	8	110.13	11	111.91	113.00	-3	4,541	-0.07%
2020/11/10	4	108.50	3	108.83	107.00	1	4,454	0.02%
2020/11/09	31	112.66	31	112.56	113.00	0	4,409	0.00%
2020/11/06	24	104.21	39	103.22	107.00	-15	4,336	-0.35%
2020/11/05	2	98.40	20	99.89	101.00	-18	4,137	-0.44%
2020/11/02	3	87.90	0	0.00	89.10	3	4,427	0.07%
2020/10/30	8	89.60	8	88.10	88.10	0	4,514	0.00%
2020/10/29	5	88.40	1	88.40	90.50	4	4,616	0.09%
2020/10/28	5	91.60	4	90.58	90.00	1	4,731	0.02%
2020/10/27	2	92.55	2	93.15	92.60	0	4,822	0.00%
2020/10/26	8	95.28	0	0.00	93.80	8	5,022	0.16%
2020/10/23	10	97.83	6	97.20	97.20	4	5,396	0.07%
2020/10/22	2	93.70	0	0.00	96.80	2	5,608	0.04%
2020/10/21	4	96.20	0	0.00	95.50	4	6,018	0.07%
2020/10/19	2	94.90	0	0.00	96.60	2	6,495	0.03%
2020/10/16	8	97.96	1	99.10	95.00	7	6,502	0.11%
2020/10/15	1	98.80	1	99.40	99.50	0	6,509	0.00%
2020/10/08	1	101.00	0	0.00	101.50	1	6,505	0.02%
2020/10/06	1	105.00	2	103.50	103.00	-1	6,508	-0.02%
2020/10/05	1	102.50	0	0.00	101.00	1	6,513	0.02%
2020/09/30	3	103.00	0	0.00	103.00	3	6,646	0.05%
2020/09/29	0	0.00	3	100.50	101.50	-3	6,649	-0.05%
2020/09/28	3	98.50	3	99.63	99.60	0	6,685	0.00%
2020/09/25	5	98.30	23	97.24	96.00	-18	6,807	-0.26%
2020/09/23	3	103.67	1	106.00	104.00	2	7,298	0.03%
2020/09/22	5	106.10	0	0.00	105.00	5	7,599	0.07%
2020/09/21	3	106.17	4	106.38	105.00	-1	7,760	-0.01%
2020/09/18	2	110.50	4	111.25	111.50	-2	7,750	-0.03%
2020/09/17	5	112.80	2	112.50	110.50	3	7,828	0.04%
2020/09/16	6	112.50	9	110.94	112.50	-3	7,804	-0.04%
2020/09/15	1	109.50	0	0.00	108.00	1	7,700	0.01%
2020/09/14	17	108.74	0	0.00	110.00	17	7,689	0.22%
2020/09/11	14	104.00	1	106.50	106.00	13	7,639	0.17%
2020/09/10	3	106.83	1	105.50	104.50	2	7,606	0.03%
2020/09/09	2	102.00	3	106.00	108.50	-1	7,609	-0.01%
2020/09/08	29	110.16	3	110.17	106.00	26	7,578	0.34%
2020/09/07	4	106.00	5	106.50	103.00	-1	7,492	-0.01%
2020/09/04	11	109.95	7	109.21	108.50	4	7,472	0.05%
2020/09/03	5	115.80	0	0.00	114.50	5	7,406	0.07%
2020/09/02	5	117.60	2	117.25	115.50	3	7,399	0.04%
2020/09/01	4	115.89	1	115.50	116.00	3	7,370	0.04%
2020/08/31	2	113.75	0	0.00	113.00	2	7,342	0.03%
2020/08/28	7	114.57	8	113.63	116.00	-1	7,379	-0.01%
2020/08/27	4	118.75	30	115.68	113.50	-26	7,374	-0.35%
2020/08/26	8	120.19	28	120.30	118.00	-20	7,434	-0.27%
2020/08/25	0	0.00	1	118.00	117.50	-1	7,555	-0.01%
2020/08/24	3	113.83	11	112.55	115.50	-8	7,492	-0.11%
2020/08/21	20	113.48	15	111.97	116.00	5	7,404	0.07%
2020/08/20	5	110.70	17	106.09	105.50	-12	7,291	-0.16%
2020/08/19	8	118.56	8	116.69	116.00	0	7,141	0.00%
2020/08/18	25	120.06	58	121.08	122.00	-33	7,055	-0.47%
2020/08/17	1	129.50	1	127.00	127.00	0	6,806	0.00%
2020/08/14	14	132.25	6	130.33	133.00	8	6,785	0.12%
2020/08/13	10	133.20	6	129.58	130.00	4	6,799	0.06%
2020/08/12	32	126.84	11	125.68	131.00	21	6,749	0.31%
2020/08/11	19	131.68	15	132.40	127.00	4	6,637	0.06%
2020/08/10	27	131.09	13	129.35	130.00	14	6,680	0.21%
2020/08/07	7	133.57	2	138.13	131.50	5	6,637	0.07%
2020/08/06	5	146.70	14	145.43	146.00	-9	6,596	-0.14%
2020/08/05	8	148.81	2	148.75	149.00	6	6,536	0.09%
2020/08/04	7	144.93	11	148.23	145.00	-4	6,507	-0.06%
2020/08/03	11	152.50	15	153.77	149.00	-4	6,400	-0.06%
2020/07/31	3	147.83	58	147.55	150.50	-55	6,271	-0.88%
2020/07/30	23	148.48	17	149.03	150.00	6	6,200	0.10%
2020/07/29	116	150.82	39	147.60	153.00	77	6,062	1.27%	大買/
2020/07/28	25	155.14	39	154.64	139.50	-14	5,667	-0.25%
2020/07/27	71	161.44	80	155.61	154.50	-9	5,405	-0.17%
2020/07/24	47	155.90	349	156.65	159.50	-302	4,974	-6.07%	大賣/鉅額交易
2020/07/23	13	139.27	1	144.00	145.00	12	4,511	0.27%
2020/07/22	15	137.50	0	0.00	136.50	15	4,475	0.34%
2020/07/21	9	132.67	5	132.80	135.00	4	4,446	0.09%
2020/07/20	23	125.61	2	120.50	125.00	21	4,420	0.48%
2020/07/17	6	126.00	0	0.00	122.00	6	4,403	0.14%
2020/07/16	11	123.36	13	122.81	123.00	-2	4,414	-0.05%
2020/07/15	4	136.00	6	132.00	129.00	-2	4,403	-0.05%
2020/07/14	8	134.88	10	133.74	132.00	-2	4,442	-0.05%
2020/07/13	12	139.67	0	0.00	140.00	12	4,452	0.27%
2020/07/10	11	134.95	2	136.50	136.00	9	4,446	0.20%
2020/07/09	31	140.94	22	140.27	141.50	9	4,416	0.20%
2020/07/08	6	129.00	4	129.00	129.00	2	4,276	0.05%
2020/07/06	17	116.68	4	114.88	117.50	13	4,226	0.31%
2020/07/03	76	115.74	44	114.05	113.50	32	4,118	0.78%
2020/07/02	36	109.18	33	107.98	111.00	3	3,810	0.08%
2020/07/01	30	98.82	92.1	99.60	101.00	-62.1	3,548	-1.75%
2020/06/30	41	92.16	18	92.16	92.00	23	3,226	0.71%
2020/06/29	2	85.30	7	85.94	86.20	-5	3,039	-0.16%
2020/06/24	10	86.14	5	86.30	86.60	5	3,018	0.17%
2020/06/23	40	83.41	10	83.53	84.10	30	2,929	1.02%
2020/06/22	32	82.10	3	82.47	82.20	29	2,921	0.99%
2020/06/19	151.1	82.01	2	82.30	81.50	149.1	2,916	5.11%	大買/鉅額交易
2020/06/16	2	81.75	4	81.60	81.70	-2	2,902	-0.07%
2020/06/11	0	0.00	1	80.40	78.10	-1	2,845	-0.04%
2020/06/10	2	82.25	1	81.20	81.50	1	2,811	0.04%
2020/06/09	4	85.03	5	83.84	83.40	-1	2,806	-0.04%
2020/06/05	2	85.00	1	84.70	85.00	1	2,794	0.04%
2020/06/02	8	84.69	4	85.50	83.60	4	2,689	0.15%
2020/06/01	1	85.90	3	83.67	87.80	-2	2,549	-0.08%
2020/05/28	1	80.30	0	0.00	78.90	1	2,353	0.04%
2020/05/26	0	0.00	4	81.40	81.30	-4	2,343	-0.17%
2020/05/25	0	0.00	2	81.50	81.50	-2	2,327	-0.09%
2020/05/22	5	79.02	1	80.00	78.90	4	2,301	0.17%
2020/05/21	2	82.00	3	82.50	80.90	-1	2,279	-0.04%
2020/05/20	4	81.45	0	0.00	82.30	4	2,232	0.18%
2020/05/18	0	0.00	1	79.90	78.90	-1	2,182	-0.05%
2020/05/15	1	82.70	4	82.28	80.50	-3	2,177	-0.14%
2020/05/14	5	79.06	6	80.42	79.20	-1	2,070	-0.05%
2020/05/13	7	80.03	6	79.45	78.30	1	2,019	0.05%
2020/05/12	1	74.30	2	75.05	75.10	-1	1,855	-0.05%
2020/05/11	4	75.35	3	75.43	75.50	1	1,826	0.05%
2020/05/08	1	72.10	2	72.95	72.40	-1	1,755	-0.06%
2020/05/06	0	0.00	6	72.83	72.00	-6	1,737	-0.35%
2020/05/05	0	0.00	2	69.70	70.40	-2	1,723	-0.12%
2020/05/04	0	0.00	1	64.80	64.80	-1	1,654	-0.06%
2020/04/30	1	67.10	1	66.30	66.40	0	1,657	0.00%
2020/04/29	3	63.93	1	64.10	63.70	2	1,653	0.12%
2020/04/28	1	64.50	0	0.00	64.10	1	1,666	0.06%
2020/04/27	0	0.00	3	63.80	64.40	-3	1,720	-0.17%
2020/04/22	2	62.00	2	62.50	62.70	0	1,808	0.00%
2020/04/21	1	62.90	0	0.00	61.70	1	1,844	0.05%
2020/04/20	0	0.00	7	63.50	63.30	-7	1,872	-0.37%
2020/04/17	0	0.00	10	63.14	62.60	-10	1,890	-0.53%
2020/04/16	0	0.00	9	61.09	61.60	-9	1,857	-0.48%
2020/04/15	2	58.60	0	0.00	58.90	2	1,857	0.11%
2020/04/10	1	58.20	0	0.00	58.30	1	1,957	0.05%
2020/04/09	4	59.80	0	0.00	58.80	4	1,996	0.20%
2020/04/08	6	57.57	0	0.00	59.70	6	1,980	0.30%
2020/04/07	4	55.10	1	56.70	56.70	3	1,951	0.15%
2020/04/06	4	52.30	2	53.25	53.70	2	1,957	0.10%
2020/03/31	1	51.90	0	0.00	51.40	1	1,980	0.05%
2020/03/30	0	0.00	2	50.30	51.20	-2	2,003	-0.10%
2020/03/26	3	50.40	1	52.00	52.50	2	2,011	0.10%
2020/03/25	0	0.00	2	50.70	51.10	-2	2,002	-0.10%
2020/03/23	1	43.00	1	44.80	44.20	0	2,047	0.00%
2020/03/20	1	47.70	1	46.90	47.50	0	2,128	0.00%
2020/03/19	0	0.00	2	45.10	44.10	-2	2,159	-0.09%
2020/03/17	1	51.00	1	51.00	51.00	0	2,483	0.00%
2020/03/16	1	54.00	1	54.30	54.00	0	2,553	0.00%
2020/03/13	5	55.62	0	0.00	57.00	5	2,624	0.19%
2020/03/12	1	61.50	0	0.00	60.60	1	2,733	0.04%
2020/03/11	0	0.00	1	67.10	66.00	-1	2,846	-0.04%
2020/03/10	0	0.00	1	67.50	68.00	-1	3,007	-0.03%
2020/03/09	1	67.70	0	0.00	66.60	1	3,011	0.03%
2020/03/06	0	0.00	1	71.50	70.70	-1	3,005	-0.03%
2020/03/05	3	71.27	0	0.00	70.90	3	3,014	0.10%
2020/03/04	1	70.30	0	0.00	71.10	1	3,038	0.03%
2020/02/27	4	72.38	0	0.00	70.70	4	3,106	0.13%
2020/02/25	4	74.23	0	0.00	74.30	4	3,136	0.13%
2020/02/24	2	75.35	0	0.00	75.30	2	3,126	0.06%
2020/02/21	1	77.30	0	0.00	77.00	1	3,116	0.03%
2020/02/20	2	78.80	4	78.13	78.00	-2	3,126	-0.06%
2020/02/19	1	75.90	0	0.00	76.90	1	3,154	0.03%
2020/02/18	2	76.50	1	78.20	76.00	1	3,149	0.03%
2020/02/17	0	0.00	29	78.40	79.40	-29	3,111	-0.93%
2020/02/14	2	75.80	4	76.80	78.40	-2	3,081	-0.06%
2020/02/06	18	75.84	7	76.11	76.70	11	2,982	0.37%
2020/02/05	0	0.00	1	73.50	73.10	-1	2,937	-0.03%
2020/02/04	20	75.10	0	0.00	74.50	20	2,919	0.69%
2020/02/03	2	70.90	0	0.00	72.60	2	2,903	0.07%
2020/01/31	2	72.80	0	0.00	73.80	2	2,878	0.07%
2020/01/30	10	72.50	11	73.41	73.50	-1	2,853	-0.04%
2020/01/20	4	82.50	5	82.08	80.10	-1	2,794	-0.04%
2020/01/17	1	80.10	0	0.00	80.60	1	2,733	0.04%
2020/01/16	1	80.50	0	0.00	80.40	1	2,722	0.04%
2020/01/15	0	0.00	4	80.20	80.90	-4	2,699	-0.15%
2020/01/14	0	0.00	2	80.20	80.00	-2	2,653	-0.08%
2020/01/13	4	78.70	5	78.62	78.60	-1	2,605	-0.04%
2020/01/09	7	74.43	7	74.63	76.10	0	2,537	0.00%
2020/01/08	1	72.50	2	73.60	74.10	-1	2,508	-0.04%
2020/01/07	2	70.45	0	0.00	71.50	2	2,421	0.08%
2020/01/06	3	73.23	0	0.00	73.10	3	2,393	0.13%
2020/01/03	9	76.64	8	75.88	75.30	1	2,364	0.04%
2020/01/02	2	79.05	1	78.60	78.60	1	2,320	0.04%
2019/12/31	1	79.00	0	0.00	79.00	1	2,305	0.04%
2019/12/30	3	79.57	5	80.06	80.30	-2	2,286	-0.09%
2019/12/25	3	78.53	3	79.17	78.50	0	2,201	0.00%
2019/12/24	0	0.00	16	76.40	76.60	-16	2,179	-0.73%
2019/12/23	5	76.74	1	76.20	75.90	4	2,174	0.18%
2019/12/19	6	79.22	6	79.98	78.50	0	2,115	0.00%
2019/12/18	9	79.40	0	78.30	78.50	9	2,093	0.43%
2019/12/17	6	82.13	5	81.40	80.50	1	2,059	0.05%
2019/12/16	2	80.40	2	81.20	80.00	0	2,004	0.00%
2019/12/13	12	80.08	1	79.50	80.00	11	1,949	0.56%
2019/12/12	13	80.31	20	81.68	81.50	-7	1,845	-0.38%
2019/12/11	6	76.98	1	78.00	77.80	5	1,582	0.32%
2019/12/10	3	76.37	2	77.25	76.30	1	1,488	0.07%
2019/12/09	10	76.33	16	76.10	78.20	-6	1,409	-0.43%
2019/12/06	47	74.25	38	74.98	74.10	9	1,258	0.72%
2019/12/05	3	71.97	5	72.44	72.00	-2	1,124	-0.18%
2019/12/04	0	0.00	1	68.50	68.70	-1	979	-0.10%
2019/11/28	0	0.00	10	67.50	67.10	-10	1,054	-0.95%
2019/11/26	1	66.90	1	67.50	67.70	0	997	0.00%
2019/11/25	10.1	66.91	4	66.98	67.60	6.1	981	0.62%
2019/11/22	0	0.00	1	64.40	64.50	-1	934	-0.11%
2019/11/21	1	63.50	1	64.00	64.20	0	946	0.00%
2019/11/20	2	65.45	0	0.00	64.70	2	957	0.21%
2019/11/19	1	66.30	5	67.02	65.90	-4	1,015	-0.39%
2019/11/18	3	66.50	5	66.84	66.00	-2	1,004	-0.20%
2019/11/13	1	62.80	1	63.90	62.70	0	917	0.00%
2019/11/11	1	61.90	1	62.60	61.70	0	900	0.00%
2019/11/08	2	61.85	0	0.00	61.90	2	904	0.22%
2019/11/04	0	0.00	1	62.70	62.30	-1	901	-0.11%
2019/11/01	1	62.00	0	0.00	62.10	1	902	0.11%
2019/10/31	2	62.70	2	62.05	61.90	0	919	0.00%
2019/10/30	0	0.00	1	62.80	62.70	-1	917	-0.11%
2019/10/29	1	62.80	10	62.70	62.60	-9	916	-0.98%
2019/10/23	0	0.00	4	62.75	63.00	-4	924	-0.43%
2019/10/21	2	61.00	0	0.00	60.90	2	956	0.21%
2019/10/17	0	0.00	1	62.40	62.10	-1	946	-0.11%
2019/10/16	2	61.80	1	62.10	62.10	1	950	0.11%
2019/10/15	2	62.10	4	62.75	63.00	-2	948	-0.21%
2019/10/14	11	61.44	0	0.00	61.40	11	945	1.16%
2019/10/08	2	62.25	0	0.00	62.00	2	943	0.21%
2019/10/04	1	63.20	0	0.00	63.30	1	941	0.11%
2019/10/03	0	0.00	1	63.70	63.70	-1	939	-0.11%
2019/09/27	2	63.40	0	0.00	62.70	2	937	0.21%
2019/09/26	1	64.50	1	65.00	64.70	0	927	0.00%
2019/09/24	1	65.40	0	0.00	65.00	1	952	0.11%
2019/09/23	10	65.50	0	0.00	65.40	10	972	1.03%
2019/09/20	1	65.80	0	0.00	65.70	1	952	0.10%
2019/09/19	5	66.60	2	66.20	66.20	3	942	0.32%
2019/09/18	0	0.00	3	65.70	65.10	-3	904	-0.33%
2019/09/11	0	0.00	4	65.80	65.40	-4	906	-0.44%
2019/09/10	0	0.00	3	65.33	66.50	-3	892	-0.34%
2019/09/06	9	66.60	2	66.50	67.00	7	865	0.81%
2019/09/05	3	67.47	9	66.22	66.70	-6	831	-0.72%
2019/09/04	1	64.50	0	0.00	64.10	1	711	0.14%
2019/09/03	0	0.00	4	66.10	66.30	-4	698	-0.57%
2019/08/28	6	65.13	0	0.00	65.20	6	657	0.91%
2019/08/27	1	66.30	2	66.10	66.70	-1	641	-0.16%
2019/08/23	1	66.20	1	66.70	65.90	0	617	0.00%
2019/08/22	2	65.75	6	66.47	65.90	-4	613	-0.65%
2019/08/14	0	0.00	2	61.40	60.80	-2	585	-0.34%
2019/08/02	2	64.00	2	62.40	62.40	0	612	0.00%
2019/07/31	0	0.00	10	66.65	66.70	-10	603	-1.66%
2019/07/24	0	0.00	2	68.15	68.60	-2	601	-0.33%
2019/07/22	1	65.50	8	64.70	65.50	-7	580	-1.21%
2019/07/16	1	65.00	0	0.00	65.40	1	588	0.17%
2019/07/15	1	65.10	0	0.00	65.00	1	592	0.17%
2019/07/10	0	0.00	18	64.82	64.90	-18	615	-2.93%
2019/07/08	1	64.20	0	0.00	64.40	1	664	0.15%
2019/07/04	1	65.70	0	0.00	65.70	1	715	0.14%
2019/07/02	0	0.00	1	67.10	67.10	-1	764	-0.13%
2019/07/01	4	65.88	1	66.60	66.40	3	795	0.38%
2019/06/28	8	63.21	1	62.50	62.60	7	935	0.75%
2019/06/27	5	61.20	1	61.50	61.00	4	921	0.43%
2019/06/26	1	59.80	0	0.00	60.60	1	935	0.11%
2019/06/21	0	0.00	6	62.80	61.00	-6	963	-0.62%
2019/06/20	6	60.28	2	60.00	61.80	4	978	0.41%
2019/06/19	0	0.00	1	59.30	60.00	-1	1,016	-0.10%
2019/06/18	1	58.80	0	0.00	58.50	1	1,033	0.10%
2019/06/14	2	59.50	1	60.10	59.50	1	1,178	0.08%
2019/06/13	1	59.50	0	0.00	59.40	1	1,209	0.08%
2019/06/11	1	59.20	1	59.80	59.30	0	1,209	0.00%
2019/06/06	1	57.50	0	0.00	56.70	1	1,204	0.08%
2019/06/05	1	58.00	0	0.00	57.70	1	1,201	0.08%
2019/05/31	5	59.20	1	58.90	58.90	4	1,204	0.33%
2019/05/30	2	57.20	1	58.00	58.10	1	1,204	0.08%
2019/05/29	4	56.53	0	0.00	56.50	4	1,194	0.33%
2019/05/28	2	58.45	0	0.00	57.90	2	1,180	0.17%
2019/05/27	2	59.70	0	0.00	59.50	2	1,165	0.17%
2019/05/24	2	60.00	2	60.50	60.40	0	1,159	0.00%
2019/05/21	1	63.80	1	64.50	64.80	0	1,164	0.00%
2019/05/20	1	65.70	0	0.00	63.60	1	1,178	0.08%
2019/05/15	0	0.00	1	67.80	67.40	-1	1,201	-0.08%
2019/05/14	1	64.70	0	0.00	64.60	1	1,212	0.08%
2019/05/09	0	0.00	6	69.60	68.70	-6	1,223	-0.49%
2019/05/08	5	71.20	0	0.00	70.90	5	1,226	0.41%
2019/05/03	0	0.00	1	72.00	72.90	-1	1,281	-0.08%
2019/04/26	4	70.20	0	0.00	70.10	4	1,307	0.31%
2019/04/24	5	72.26	0	0.00	71.90	5	1,363	0.37%
2019/04/23	6	71.30	0	0.00	73.40	6	1,391	0.43%
2019/04/18	1	73.50	0	0.00	71.30	1	1,542	0.06%
2019/04/16	0	0.00	1	73.00	73.40	-1	1,608	-0.06%
2019/04/15	2	73.35	2	74.55	73.00	0	1,595	0.00%
2019/04/11	3	73.67	1	74.00	72.90	2	1,555	0.13%
2019/04/10	1	77.20	3	76.50	76.80	-2	1,513	-0.13%
2019/04/09	4	78.13	1	78.30	78.30	3	1,499	0.20%
2019/04/08	2	78.70	1	79.90	78.10	1	1,491	0.07%
2019/04/03	1	78.20	0	0.00	78.20	1	1,444	0.07%
2019/03/28	0	0.00	1	68.70	68.30	-1	1,186	-0.08%
2019/03/27	0	0.00	1	69.90	69.90	-1	1,181	-0.08%
2019/03/26	1	70.90	0	0.00	70.90	1	1,182	0.08%
2019/03/25	0	0.00	0.1	69.10	69.00	-0.1	1,170	-0.01%
2019/03/20	1	72.00	2	72.60	72.20	-1	1,099	-0.09%
2019/03/19	1	69.20	1	66.50	69.60	0	1,029	0.00%
2019/03/18	0	0.00	1	64.00	64.40	-1	956	-0.10%
2019/03/14	0	0.00	1	62.20	62.90	-1	925	-0.11%
2019/03/13	1	61.40	1	62.00	61.40	0	922	0.00%
2019/03/08	0	0.00	1	60.80	60.80	-1	932	-0.11%
2019/03/07	1	59.80	0	0.00	60.00	1	931	0.11%
2019/02/22	2	62.00	0	0.00	61.60	2	917	0.22%
2019/02/21	0	0.00	1	63.70	63.70	-1	904	-0.11%
2019/02/20	3	63.60	0	0.00	62.50	3	890	0.34%
2019/02/19	0	0.00	1	64.00	65.00	-1	871	-0.11%
2019/02/18	1	62.40	1	62.40	62.50	0	855	0.00%
2019/02/14	0	0.00	1	66.10	65.50	-1	828	-0.12%
2019/02/13	0	0.00	2	64.45	65.50	-2	814	-0.25%
2019/02/12	0	0.00	1	63.40	64.10	-1	796	-0.13%
2019/01/30	2	64.65	1	65.70	64.00	1	762	0.13%
2019/01/29	0	0.00	4	65.00	64.80	-4	751	-0.53%
2019/01/28	4	67.93	2	67.40	66.50	2	737	0.27%
2019/01/25	0.1	65.70	0	0.00	66.00	0.1	715	0.01%
2019/01/24	1	65.70	1	66.60	66.00	0	697	0.00%
2019/01/23	1	64.90	0	0.00	64.50	1	672	0.15%
2019/01/22	0	0.00	10	65.60	64.90	-10	660	-1.51%
2019/01/17	4	64.70	4	64.35	64.20	0	625	0.00%
2019/01/16	11	63.64	12	63.69	64.80	-1	602	-0.17%
2019/01/15	7	62.81	2	63.60	64.50	5	556	0.90%
2019/01/14	1	62.10	20	61.97	61.80	-19	518	-3.67%
2019/01/11	4	60.80	4	59.85	61.10	0	475	0.00%
2019/01/10	16	60.88	3	60.57	60.20	13	427	3.04%
2019/01/09	2	58.15	2	58.20	57.60	0	354	0.00%
2019/01/08	0	0.00	1	56.00	56.60	-1	328	-0.30%
2018/12/26	0	0.00	1	53.00	53.00	-1	362	-0.28%
2018/12/22	3	52.80	0	0.00	52.70	3	368	0.81%
2018/12/21	1	51.40	0	0.00	52.80	1	370	0.27%
2018/12/18	1	54.00	0	0.00	54.00	1	355	0.28%
2018/12/17	3	55.70	0	0.00	55.20	3	353	0.85%
2018/11/29	0	0.00	1	54.20	54.30	-1	342	-0.29%
2018/11/20	1	52.10	0	0.00	52.10	1	404	0.25%
2018/11/19	0	0.00	1	52.60	52.40	-1	454	-0.22%
2018/11/15	1	51.00	0	0.00	51.30	1	499	0.20%
2018/11/09	0	0.00	1	53.00	52.10	-1	506	-0.20%
2018/11/08	0	0.00	1	52.10	52.00	-1	510	-0.20%
2018/10/16	0	51.00	0	0.00	49.70	0	774	0.00%
2018/10/08	1	51.40	0	0.00	52.10	1	728	0.14%
2018/10/05	1	54.20	0	0.00	54.00	1	716	0.14%
2018/10/03	1	60.60	0	0.00	59.60	1	679	0.15%
2018/09/20	1	62.60	0	0.00	61.00	1	683	0.15%
2018/09/14	0	0.00	1	65.20	65.40	-1	679	-0.15%
2018/09/13	1	64.40	1	65.00	64.30	0	678	0.00%
2018/09/12	1	63.80	0	0.00	63.80	1	679	0.15%
2018/09/03	2	66.95	0	0.00	66.40	2	763	0.26%
2018/08/30	2	68.65	1	69.20	68.80	1	748	0.13%
2018/08/24	1	69.10	2	67.95	68.80	-1	696	-0.14%
2018/08/23	0	0.00	3	68.80	69.20	-3	649	-0.46%
2018/08/13	1	65.00	0	0.00	64.10	1	638	0.16%
2018/08/10	1	68.50	0	0.00	67.60	1	640	0.16%
2018/08/09	2	67.90	1	69.30	71.00	1	618	0.16%
2018/08/07	0	0.00	1	71.00	71.00	-1	576	-0.17%
2018/08/06	15	71.34	13	71.16	71.30	2	557	0.36%
2018/08/03	0	0.00	2	66.50	67.80	-2	469	-0.43%
2018/08/01	0	0.00	2	62.55	62.60	-2	409	-0.49%
2018/07/31	1	61.90	0	0.00	62.00	1	408	0.24%
2018/07/30	0	0.00	3	63.07	62.40	-3	396	-0.76%
2018/07/27	1	60.80	0	0.00	61.00	1	388	0.26%
2018/07/24	2	61.50	0	0.00	61.50	2	385	0.52%
2018/07/19	1	61.80	0	0.00	61.20	1	391	0.26%
2018/07/18	0	0.00	1	63.50	62.20	-1	394	-0.25%
2018/07/17	1	62.60	2	63.40	63.80	-1	395	-0.25%
2018/07/16	1	61.20	2	61.20	61.20	-1	396	-0.25%
2018/07/13	1	60.70	1	61.20	60.50	0	398	0.00%
2018/07/09	0	0.00	1	60.70	60.70	-1	401	-0.25%
2018/07/04	1	58.50	0	0.00	58.30	1	393	0.25%
2018/06/28	2	59.90	0	0.00	59.30	2	394	0.51%
2018/06/26	1	59.70	0	0.00	60.20	1	394	0.25%
2018/06/20	1	66.00	0	0.00	64.80	1	385	0.26%
2018/06/15	2	66.80	1	67.10	67.10	1	375	0.27%
2018/06/14	9	68.64	7	69.14	67.50	2	369	0.54%
2018/06/13	0	0.00	1	67.00	67.20	-1	336	-0.30%
2018/06/11	4	62.18	0	0.00	61.20	4	299	1.34%
2018/06/08	0	0.00	1	59.70	59.70	-1	289	-0.35%
2018/06/07	0	0.00	1	61.00	59.50	-1	287	-0.35%
2018/05/30	1	58.80	0	0.00	58.80	1	276	0.36%
2018/05/28	0	0.00	1	60.20	60.00	-1	269	-0.37%
2018/05/22	1	59.00	2	60.50	59.50	-1	255	-0.39%
2018/05/21	12	59.87	14	60.71	60.30	-2	246	-0.81%
2018/05/18	0	0.00	2	57.65	57.80	-2	220	-0.91%
2018/05/09	0	0.00	1	52.10	52.20	-1	209	-0.48%
2018/05/02	1	54.00	0	0.00	54.30	1	203	0.49%
2018/04/25	2	53.80	0	0.00	53.60	2	208	0.96%
2018/04/23	0	0.00	2	53.30	52.30	-2	198	-1.01%
2018/04/17	1	56.70	0	0.00	56.80	1	187	0.53%
2018/04/13	2	59.20	0	0.00	58.80	2	190	1.05%
2018/04/12	1	59.00	0	0.00	58.50	1	190	0.52%
2018/03/02	0	0.00	14	62.40	62.50	-14	248	-5.62%
2018/02/09	0	0.00	1	60.80	60.80	-1	279	-0.36%
2018/01/23	0	0.00	1	69.80	70.80	-1	337	-0.30%
2018/01/22	1	70.40	0	0.00	70.00	1	345	0.29%