旺矽 (6223)-群益金鼎-宜蘭券商分點個股進出

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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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	3.1	486.57	1	482.51	482.00	2.1	4,048	0.05%
2024/05/30	0	0.00	2	500.00	493.50	-2	4,075	-0.05%
2024/05/28	4	501.99	1	500.00	495.50	3	4,055	0.07%
2024/05/27	2.1	512.18	2	507.50	497.50	0.1	4,023	0.00%
2024/05/24	3	495.00	3	500.71	509.00	0	4,016	0.00%
2024/05/23	2	475.71	1	471.00	470.00	1	3,919	0.03%
2024/05/22	1	478.03	4	474.13	477.00	-3	3,910	-0.08%
2024/05/21	1	435.00	5.3	442.87	443.50	-4.3	3,937	-0.11%
2024/05/20	0	0.00	1	439.50	426.50	-1	4,002	-0.02%
2024/05/17	1	436.50	0	0.00	440.00	1	3,967	0.03%
2024/05/16	0	0.00	3	435.50	434.50	-3	3,983	-0.08%
2024/05/15	6.3	426.43	2	432.50	424.00	4.3	4,007	0.11%
2024/05/14	4	421.63	2.1	425.85	436.00	2	4,046	0.05%
2024/05/13	4.1	435.19	0	0.00	429.00	4.1	4,014	0.10%
2024/05/10	1	429.12	1	436.08	430.50	0	4,014	0.00%
2024/05/09	1	439.50	1.2	450.45	447.50	-0.2	3,968	-0.01%
2024/05/08	0	0.00	1	420.00	425.00	-1	3,899	-0.03%
2024/05/07	3	411.67	1.1	412.27	412.00	1.9	3,865	0.05%
2024/05/03	0.2	417.00	0	0.00	406.50	0.2	3,771	0.01%
2024/05/02	0.1	430.50	0	0.00	427.50	0.1	3,736	0.00%
2024/04/30	4	439.75	4	439.88	443.00	0	3,719	0.00%
2024/04/29	0	432.00	0	0.00	431.00	0	3,637	0.00%
2024/04/26	4	402.63	8	403.44	402.00	-4	3,591	-0.11%
2024/04/25	7	381.64	4	389.13	381.00	3	3,604	0.08%
2024/04/24	2	401.75	1.1	405.32	402.50	0.9	3,615	0.02%
2024/04/18	0	0.00	2	406.71	393.50	-2	3,626	-0.06%
2024/04/17	2	390.00	1.1	413.32	414.00	0.9	3,632	0.02%
2024/04/16	1.1	390.95	1	376.00	376.50	0.1	3,740	0.00%
2024/04/15	2.1	398.10	2	402.00	390.50	0.1	3,875	0.00%
2024/04/11	1	331.00	2	355.00	371.00	-1	3,735	-0.03%
2024/04/10	1	339.50	3.1	344.48	337.50	-2.1	3,738	-0.06%
2024/04/09	4	333.63	3	333.17	325.00	1	3,756	0.03%
2024/04/08	0	0.00	0.1	319.50	324.00	-0.1	3,908	0.00%
2024/04/03	1.1	324.91	0	0.00	324.00	1.1	3,918	0.03%
2024/04/02	1	327.50	1	328.50	327.00	0	3,928	0.00%
2024/04/01	0	0.00	0.1	321.00	321.00	-0.1	3,891	0.00%
2024/03/28	0	313.50	0	0.00	304.50	0	3,889	0.00%
2024/03/25	0	0.00	0.1	323.50	310.00	-0.1	3,910	0.00%
2024/03/22	0	0.00	6	313.92	313.00	-6	3,915	-0.15%
2024/03/21	5.1	311.50	0.1	312.50	311.00	5	3,914	0.13%
2024/03/19	0	0.00	0	330.00	324.50	0	3,939	0.00%
2024/03/18	0	0.00	1	326.00	327.00	-1	3,902	-0.03%
2024/03/15	1	302.50	2	313.50	312.50	-1	3,867	-0.03%
2024/03/14	0	0.00	0.1	301.00	300.50	-0.1	3,825	0.00%
2024/03/13	0.1	308.50	0	309.00	306.00	0.1	3,812	0.00%
2024/03/12	2	322.00	2	323.00	320.00	0	3,767	0.00%
2024/03/11	0	0.00	7.2	296.63	302.00	-7.2	3,706	-0.19%
2024/03/08	9.1	294.33	0	0.00	289.00	9.1	3,654	0.25%
2024/03/06	0	0.00	3	323.50	323.50	-3	3,530	-0.08%
2024/03/05	8	325.88	6	330.67	331.50	2	3,564	0.06%
2024/03/04	2	334.50	0	0.00	333.00	2	3,509	0.06%
2024/02/29	0	0.00	1	328.50	323.00	-1	3,473	-0.03%
2024/02/27	1	331.50	2	323.98	322.00	-1	3,465	-0.03%
2024/02/26	6	325.50	3	320.00	320.00	3	3,478	0.09%
2024/02/23	3	342.17	2	335.50	340.00	1	3,439	0.03%
2024/02/22	11	336.59	12	337.42	339.50	-1	3,400	-0.03%
2024/02/21	5	311.10	4	325.25	327.50	1	3,281	0.03%
2024/02/20	1	297.00	1	297.00	298.00	0	3,245	0.00%
2024/02/19	2	296.00	2	298.25	296.00	0	3,257	0.00%
2024/02/15	0	0.00	2	292.25	298.00	-2	3,261	-0.06%
2024/02/05	3	278.50	2	276.50	275.00	1	3,275	0.03%
2024/02/02	1	278.00	2	278.50	278.50	-1	3,359	-0.03%
2024/01/31	2	278.50	3.1	279.85	276.50	-1.1	3,354	-0.03%
2024/01/30	0	0.00	0.1	269.00	269.00	-0.1	3,312	0.00%
2024/01/26	0	261.00	0	0.00	260.50	0	3,450	0.00%
2024/01/25	2.1	259.52	2	261.50	259.50	0.1	3,461	0.00%
2024/01/23	0.1	267.50	0	0.00	267.00	0.1	3,452	0.00%
2024/01/22	1	271.00	2	274.25	272.00	-1	3,432	-0.03%
2024/01/19	4.2	269.60	4	270.25	263.50	0.2	3,380	0.01%
2024/01/18	1	262.00	1	259.00	255.00	0	3,269	0.00%
2024/01/17	1.1	265.64	0	0.00	261.50	1.1	3,219	0.03%
2024/01/16	1	266.00	0	0.00	265.00	1	3,187	0.03%
2024/01/15	0	0.00	1	265.50	265.00	-1	3,135	-0.03%
2024/01/12	2	253.75	1	251.50	251.50	1	3,050	0.03%
2024/01/10	2	255.50	0.1	254.50	257.50	1.9	2,971	0.06%
2024/01/09	0	0.00	16	244.73	254.00	-16	2,809	-0.57%
2024/01/08	1	232.50	0	231.50	231.00	1	2,649	0.04%
2024/01/04	12	233.88	0	0.00	231.50	12	2,738	0.44%
2024/01/03	2.1	234.85	3	239.34	239.00	-1	2,700	-0.04%
2024/01/02	0	0.00	9	224.04	234.00	-9	2,616	-0.35%
2023/12/28	1	213.50	0	0.00	216.00	1	2,439	0.04%
2023/12/27	1	210.50	1	211.00	211.00	0	2,442	0.00%
2023/12/26	0	0.00	1	208.00	209.50	-1	2,485	-0.04%
2023/12/25	2	208.25	0	0.00	207.00	2	2,510	0.08%
2023/12/20	10	218.05	6	215.67	213.50	4	2,573	0.16%
2023/12/19	2	216.25	1	213.00	216.00	1	2,551	0.04%
2023/12/15	1	217.00	0	0.00	215.50	1	2,650	0.04%
2023/12/14	1	217.50	3	214.83	216.50	-2	2,692	-0.07%
2023/12/13	2	210.25	0.2	211.50	211.00	1.9	2,668	0.07%
2023/12/11	1	212.00	1	209.50	209.50	0	2,895	0.00%
2023/12/07	1	206.50	0	0.00	206.50	1	2,939	0.03%
2023/12/06	1	210.00	1	208.50	208.50	0	3,000	0.00%
2023/11/24	1	217.50	1	215.50	214.50	0	3,315	0.00%
2023/11/17	3	230.50	3	229.67	224.50	0	3,381	0.00%
2023/11/14	1	222.00	4	222.13	223.00	-3	3,341	-0.09%
2023/11/13	1	225.50	1.1	226.48	226.50	-0.1	3,348	0.00%
2023/11/10	1	219.00	1.1	217.91	218.00	-0.1	3,294	0.00%
2023/11/09	1	215.50	1	214.00	214.00	0	3,230	0.00%
2023/11/08	1	215.50	3.1	214.79	215.00	-2.1	3,273	-0.06%
2023/11/07	0	0.00	3	213.83	213.50	-3	3,391	-0.09%
2023/11/06	3	210.17	5.1	211.22	211.50	-2.1	3,438	-0.06%
2023/11/03	7	200.93	7.2	202.30	203.00	-0.2	3,443	0.00%
2023/11/02	0	0.00	1	195.50	196.50	-1	3,396	-0.03%
2023/10/31	2	189.25	1	191.50	189.00	1	3,417	0.03%
2023/10/24	1	198.50	5	196.50	198.50	-4	3,931	-0.10%
2023/10/23	1	196.00	1	193.50	193.50	0	4,031	0.00%
2023/10/20	4	192.25	1	189.50	193.50	3	4,176	0.07%
2023/10/19	3	192.50	0	0.00	194.00	3	4,201	0.07%
2023/10/18	2	200.50	0	0.00	201.00	2	4,193	0.05%
2023/10/16	2	212.00	0	0.00	207.00	2	4,288	0.05%
2023/10/13	0	0.00	2	216.50	214.50	-2	4,308	-0.05%
2023/10/12	2	207.50	5.2	209.38	211.50	-3.2	4,323	-0.07%
2023/10/11	3	200.50	16	200.69	198.00	-13	4,416	-0.29%
2023/10/06	0	0.00	1	206.00	205.50	-1	4,503	-0.02%
2023/10/05	2	206.50	2	207.50	206.50	0	4,529	0.00%
2023/10/04	2	205.00	1	206.50	205.50	1	4,558	0.02%
2023/10/03	1	212.50	1	211.50	209.00	0	4,556	0.00%
2023/10/02	5	211.00	5	211.70	213.00	0	4,587	0.00%
2023/09/28	1	204.50	0	0.00	205.00	1	4,594	0.02%
2023/09/27	1	202.50	1	201.50	205.50	0	4,638	0.00%
2023/09/26	2	205.50	1	209.00	204.50	1	4,749	0.02%
2023/09/25	3	212.50	3	211.50	211.00	0	4,841	0.00%
2023/09/22	2	205.75	2	208.25	212.00	0	4,854	0.00%
2023/09/21	2	206.00	0	0.00	207.00	2	4,855	0.04%
2023/09/20	4	218.13	3	214.17	212.50	1	4,812	0.02%
2023/09/19	4	215.88	4	218.88	216.00	0	4,785	0.00%
2023/09/18	14	214.79	0	0.00	212.50	14	4,750	0.29%
2023/09/15	0	0.00	1	219.50	217.50	-1	4,789	-0.02%
2023/09/14	0	0.00	3	215.83	219.00	-3	4,687	-0.06%
2023/09/13	1	210.00	0	0.00	208.50	1	4,626	0.02%
2023/09/12	1	209.00	1	209.00	210.00	0	4,745	0.00%
2023/09/11	2	205.50	1	209.00	205.00	1	4,753	0.02%
2023/09/08	4	210.88	3	213.50	214.00	1	4,732	0.02%
2023/09/07	12	210.29	15	211.50	213.50	-3	4,749	-0.06%
2023/09/06	1	207.50	0	0.00	208.50	1	4,754	0.02%
2023/09/05	3	205.67	0	0.00	210.00	3	4,819	0.06%
2023/09/01	1	198.00	0	0.00	191.50	1	4,882	0.02%
2023/08/31	0	0.00	1	195.00	197.00	-1	4,881	-0.02%
2023/08/29	1	192.50	0	0.00	191.00	1	4,943	0.02%
2023/08/28	1	197.50	1	193.50	192.00	0	4,945	0.00%
2023/08/25	1	197.50	2	195.50	191.00	-1	4,953	-0.02%
2023/08/23	1	192.50	0	0.00	191.00	1	5,105	0.02%
2023/08/16	0	0.00	0.1	198.00	198.50	-0.1	5,784	0.00%
2023/08/15	0	0.00	1	192.50	192.00	-1	5,884	-0.02%
2023/08/11	4	198.63	5	198.20	196.50	-1	5,957	-0.02%
2023/08/10	1	187.50	2	187.75	187.00	-1	5,894	-0.02%
2023/08/09	3	198.50	2.1	200.10	197.50	0.9	5,826	0.02%
2023/08/08	1	190.50	0	0.00	191.00	1	5,773	0.02%
2023/08/07	2	191.75	2	189.50	194.00	0	5,764	0.00%
2023/08/01	0	0.00	1	208.50	203.00	-1	5,673	-0.02%
2023/07/31	2	211.50	1	222.00	205.00	1	5,619	0.02%
2023/07/28	1	204.00	0	0.00	212.00	1	5,473	0.02%
2023/07/26	1	198.50	1	204.50	198.50	0	5,255	0.00%
2023/07/25	9	198.78	11	199.23	198.00	-2	5,153	-0.04%
2023/07/24	2	188.25	0	0.00	186.50	2	5,008	0.04%
2023/07/21	1	187.00	2	188.00	187.50	-1	4,981	-0.02%
2023/07/20	0.1	185.50	0	0.00	185.50	0.1	4,973	0.00%
2023/07/19	2	186.25	0.3	189.83	187.00	1.7	4,947	0.03%
2023/07/17	2	188.25	6	184.67	183.00	-4	4,872	-0.08%
2023/07/14	7.1	186.86	11	186.95	186.50	-4	4,816	-0.08%
2023/07/13	5	179.10	9	179.67	178.00	-4	4,702	-0.09%
2023/07/12	4	176.75	0.1	178.50	175.00	3.9	4,646	0.08%
2023/07/11	2	177.00	0.5	177.00	177.00	1.5	4,729	0.03%
2023/07/07	0	0.00	1	175.50	174.50	-1	4,912	-0.02%
2023/07/06	1	176.50	1	178.00	176.50	0	4,912	0.00%
2023/07/05	2	179.25	1	180.50	179.50	1	4,885	0.02%
2023/07/04	10	178.75	3	179.83	181.50	7	4,836	0.14%
2023/07/03	4	181.63	6	182.83	186.00	-2	4,712	-0.04%
2023/06/30	4	172.00	0	0.00	173.50	4	4,621	0.09%
2023/06/20	0	0.00	1	170.00	173.00	-1	5,389	-0.02%
2023/06/13	2	171.75	2	173.50	171.50	0	5,539	0.00%
2023/06/12	0	0.00	2	168.75	169.00	-2	5,470	-0.04%
2023/06/09	6	168.33	9	168.72	169.50	-3	5,411	-0.06%
2023/06/08	2	174.25	1	171.50	170.00	1	5,290	0.02%
2023/06/07	1	176.00	0	0.00	177.00	1	5,236	0.02%
2023/06/06	0	0.00	1	165.00	165.00	-1	5,157	-0.02%
2023/06/05	1	169.00	5	168.60	168.00	-4	5,138	-0.08%
2023/06/02	1	163.50	0	0.00	164.00	1	5,058	0.02%
2023/05/31	0	0.00	3	167.33	163.00	-3	5,042	-0.06%
2023/05/30	4	164.88	8	163.00	167.00	-4	4,973	-0.08%
2023/05/29	3	167.00	2	167.00	162.50	1	4,880	0.02%
2023/05/26	14	160.86	28	163.09	163.00	-14	4,792	-0.29%
2023/05/25	20	158.70	14	156.36	159.50	6	4,585	0.13%
2023/05/24	4	155.25	0	0.00	155.50	4	4,474	0.09%
2023/05/23	4	153.00	22	152.57	154.50	-18	4,413	-0.41%
2023/05/22	16	149.78	8	153.00	147.00	8	4,268	0.19%
2023/05/19	2	145.25	3.1	146.65	147.00	-1.1	3,996	-0.03%
2023/05/18	0.1	142.00	1	143.00	142.00	-1	3,851	-0.02%
2023/05/17	1	141.00	1	141.00	141.00	0	3,785	0.00%
2023/05/16	0	0.00	3	140.50	142.00	-3	3,684	-0.08%
2023/05/12	3	136.67	1	136.00	136.00	2	3,609	0.06%
2023/05/10	3	135.00	3	134.17	134.50	0	3,688	0.00%
2023/05/09	7	138.79	0	0.00	136.00	7	3,739	0.19%
2023/05/08	3	135.00	0	0.00	134.50	3	3,751	0.08%
2023/05/02	0	0.00	1	132.00	131.50	-1	3,830	-0.03%
2023/04/28	1	128.50	1	128.00	128.50	0	3,866	0.00%
2023/04/27	1	123.50	1	125.50	126.50	0	3,862	0.00%
2023/04/26	0	0.00	3	126.17	126.50	-3	3,850	-0.08%
2023/04/25	0	0.00	2	126.00	124.00	-2	3,835	-0.05%
2023/04/20	2	137.25	1	135.00	135.00	1	3,883	0.03%
2023/04/19	0	0.00	4	138.75	138.00	-4	3,863	-0.10%
2023/04/18	2	140.50	0	0.00	138.00	2	3,838	0.05%
2023/04/17	4	140.63	3	142.50	142.50	1	3,803	0.03%
2023/04/14	3	140.33	9	141.00	140.00	-6	3,739	-0.16%
2023/04/13	4	138.25	2	138.50	136.50	2	3,639	0.05%
2023/04/12	5	138.90	4	140.88	141.50	1	3,592	0.03%
2023/04/11	1	135.00	8	135.81	135.50	-7	3,426	-0.20%
2023/04/10	3	132.83	0	0.00	133.00	3	3,410	0.09%
2023/04/06	5	131.50	20	132.00	132.00	-15	3,418	-0.44%
2023/03/31	11	137.73	2	135.50	135.00	9	3,427	0.26%
2023/03/29	2	136.50	2	138.00	134.50	0	3,425	0.00%
2023/03/28	8	139.56	2	134.00	136.00	6	3,412	0.18%
2023/03/27	8	142.75	2	144.25	143.00	6	3,333	0.18%
2023/03/24	6	144.67	11	143.36	146.00	-5	3,268	-0.15%
2023/03/23	0	0.00	1	145.50	144.00	-1	3,118	-0.03%
2023/03/22	4	141.50	12	141.29	143.00	-8	2,602	-0.31%
2023/03/21	5	129.60	1	122.00	130.00	4	2,330	0.17%
2023/03/20	0	0.00	4	120.50	119.50	-4	2,253	-0.18%
2023/03/17	4	119.00	0	0.00	118.00	4	2,358	0.17%
2023/03/16	1	118.50	0	0.00	117.50	1	2,409	0.04%
2023/03/15	4	120.63	1	121.50	119.00	3	2,473	0.12%
2023/03/13	1	119.00	0	0.00	121.00	1	2,563	0.04%
2023/03/10	1	120.00	0	0.00	120.00	1	2,660	0.04%
2023/03/09	0	0.00	1	128.50	124.00	-1	2,908	-0.03%
2023/02/24	0	0.00	2	123.50	123.50	-2	3,335	-0.06%
2023/02/23	4	121.00	0	0.00	125.50	4	3,438	0.12%
2023/02/22	2	120.00	0	0.00	120.50	2	3,456	0.06%
2023/02/21	4	124.50	0	0.00	125.00	4	3,537	0.11%
2023/02/10	1	121.00	0	0.00	120.50	1	3,816	0.03%
2023/02/08	1	126.50	1	127.50	126.00	0	3,780	0.00%
2023/02/07	0	0.00	1	123.00	123.00	-1	3,673	-0.03%
2023/02/06	2	117.50	2	117.75	118.50	0	3,613	0.00%
2023/02/03	8	125.94	1	124.50	124.50	7	3,545	0.20%
2023/02/02	1	125.00	0	0.00	124.50	1	3,525	0.03%
2023/02/01	0	0.00	2	125.00	124.50	-2	3,484	-0.06%
2023/01/31	10	122.00	0	0.00	124.00	10	3,459	0.29%
2023/01/11	1	116.50	1	116.50	114.00	0	3,316	0.00%
2023/01/10	2	121.00	2	122.50	116.50	0	3,292	0.00%
2023/01/09	0	0.00	1	120.00	117.50	-1	3,162	-0.03%
2023/01/05	0	0.00	1	117.50	117.50	-1	3,147	-0.03%
2023/01/03	0	0.00	3	118.00	118.00	-3	3,101	-0.10%
2022/12/30	0	0.00	1	117.00	112.50	-1	3,066	-0.03%
2022/12/29	1	113.50	1	114.50	115.00	0	3,042	0.00%
2022/12/28	7	115.64	6	115.83	115.00	1	3,029	0.03%
2022/12/27	1	117.00	1	118.00	119.00	0	2,989	0.00%
2022/12/26	0	0.00	3	115.17	114.00	-3	2,941	-0.10%
2022/12/23	4	111.75	2	113.00	111.50	2	2,924	0.07%
2022/12/22	0	0.00	1	117.00	115.50	-1	2,884	-0.03%
2022/12/21	5	114.40	6	114.25	113.00	-1	2,874	-0.03%
2022/12/20	3	113.50	17	115.85	113.00	-14	2,840	-0.49%
2022/12/15	1	118.50	0	0.00	118.50	1	2,786	0.04%
2022/12/14	9	117.94	4	117.13	118.50	5	2,771	0.18%
2022/12/13	1	116.00	1	115.50	117.00	0	2,713	0.00%
2022/12/09	7	121.00	2	117.00	116.50	5	2,615	0.19%
2022/12/08	2	129.50	2	129.00	129.00	0	2,511	0.00%
2022/12/07	3	125.00	3	126.83	125.50	0	2,460	0.00%
2022/12/06	1	131.00	1	130.00	130.00	0	2,392	0.00%
2022/12/05	7	130.50	2	129.00	130.50	5	2,338	0.21%
2022/12/02	9	129.33	10	128.75	129.50	-1	2,288	-0.04%
2022/12/01	10	125.05	8	127.19	126.50	2	2,176	0.09%
2022/11/30	2	115.75	5	117.80	119.50	-3	1,891	-0.16%
2022/11/29	4	108.38	5	109.40	109.50	-1	1,721	-0.06%
2022/11/28	2	111.50	0	0.00	111.00	2	1,690	0.12%
2022/11/25	2	111.25	2	111.50	112.50	0	1,628	0.00%
2022/11/24	0	0.00	2	109.50	109.00	-2	1,512	-0.13%
2022/11/23	7	108.00	5	107.50	109.00	2	1,491	0.13%
2022/11/21	1	108.00	2	107.50	107.50	-1	1,380	-0.07%
2022/11/18	2	105.50	1	103.00	103.00	1	1,243	0.08%
2022/11/17	1	103.50	3	104.50	105.00	-2	1,191	-0.17%
2022/11/16	6	102.00	3	98.60	102.50	3	1,066	0.28%
2022/11/15	1	96.20	0	0.00	95.00	1	911	0.11%
2022/11/14	3	95.30	0	0.00	94.40	3	899	0.33%
2022/11/11	1	94.30	0	0.00	93.50	1	880	0.11%
2022/10/31	0	0.00	10	83.70	84.70	-10	813	-1.23%
2022/10/18	0	0.00	5	82.40	82.00	-5	868	-0.58%
2022/10/13	5	79.60	0	0.00	77.60	5	907	0.55%
2022/10/11	10	82.60	0	0.00	81.70	10	921	1.08%
2022/09/19	0	0.00	1	93.10	91.80	-1	1,078	-0.09%
2022/09/16	1	94.40	0	0.00	93.10	1	1,088	0.09%
2022/09/13	1	93.50	1	94.30	93.00	0	1,153	0.00%
2022/09/06	0	0.00	1	89.50	89.10	-1	1,211	-0.08%
2022/09/02	1	95.60	0	0.00	94.50	1	1,231	0.08%
2022/08/30	0	0.00	1	93.00	93.30	-1	1,293	-0.08%
2022/08/24	0	0.00	2	96.20	94.80	-2	1,313	-0.15%
2022/08/19	1	98.90	0	0.00	97.90	1	1,381	0.07%
2022/08/17	1	96.10	1	95.50	95.50	0	1,405	0.00%
2022/08/16	1	97.80	2	97.10	97.30	-1	1,397	-0.07%
2022/08/15	1	97.80	1	97.00	98.00	0	1,402	0.00%
2022/08/12	1	96.00	0	0.00	96.30	1	1,397	0.07%
2022/08/11	0	0.00	1	98.60	94.30	-1	1,399	-0.07%
2022/08/09	1	92.80	0	0.00	93.10	1	1,400	0.07%
2022/08/05	2	91.95	0	0.00	92.10	2	1,584	0.13%
2022/07/29	1	91.90	1	92.30	91.50	0	1,707	0.00%
2022/07/25	0	0.00	1	91.30	90.80	-1	1,700	-0.06%
2022/07/22	1	89.90	1	90.90	90.80	0	1,691	0.00%
2022/07/19	0	0.00	1	84.10	84.60	-1	1,652	-0.06%
2022/07/14	1	75.00	1	78.50	78.50	0	1,615	0.00%
2022/07/13	1	79.00	1	79.50	79.60	0	1,603	0.00%
2022/06/23	1	86.80	0	0.00	87.00	1	1,477	0.07%
2022/06/20	1	94.30	3	96.00	92.80	-2	1,391	-0.14%
2022/06/17	1	99.70	0	0.00	99.90	1	1,357	0.07%
2022/06/10	1	102.00	0	0.00	102.00	1	1,275	0.08%
2022/06/08	0	0.00	2	108.00	107.50	-2	1,217	-0.16%
2022/05/27	4	104.50	3	104.00	104.00	1	1,130	0.09%
2022/05/26	1	103.00	1	103.00	103.00	0	1,096	0.00%
2022/05/25	3	100.67	1	100.00	100.50	2	1,065	0.19%
2022/05/24	0	0.00	2	99.20	98.20	-2	1,066	-0.19%
2022/05/23	1	100.50	1	100.50	100.50	0	1,057	0.00%
2022/05/19	1	101.00	1	98.20	101.50	0	1,042	0.00%
2022/05/18	1	99.40	2	100.50	100.50	-1	1,026	-0.10%
2022/05/17	2	97.75	0	0.00	98.10	2	1,001	0.20%
2022/05/16	2	101.00	2	102.00	97.60	0	975	0.00%
2022/05/13	2	100.50	4	100.43	101.50	-2	923	-0.22%
2022/05/12	4	100.73	2	100.20	99.90	2	783	0.26%
2022/05/09	1	91.30	0	0.00	90.10	1	673	0.15%
2022/04/12	0	95.20	0	0.00	95.20	0	1,576	0.00%
2022/04/07	0	99.90	0	0.00	99.00	0	1,628	0.00%
2022/03/28	0	102.00	5	101.50	102.50	-5	1,729	-0.29%
2022/03/15	0	0.00	2	98.65	97.70	-2	1,871	-0.11%
2022/02/24	1	107.00	2	106.00	105.50	-1	2,027	-0.05%
2022/02/23	4	109.50	0	0.00	109.00	4	2,034	0.20%
2022/02/16	0	0.00	2	110.00	111.00	-2	2,217	-0.09%
2022/01/26	1	106.50	0	0.00	106.50	1	2,500	0.04%
2022/01/25	2	107.25	1	108.50	106.50	1	2,581	0.04%
2022/01/24	1	107.50	0	0.00	110.00	1	2,691	0.04%
2022/01/21	1	111.50	1	111.00	110.50	0	2,778	0.00%
2022/01/20	4	112.00	2	112.75	112.00	2	2,876	0.07%
2022/01/19	0	0.00	3	115.83	115.00	-3	2,869	-0.10%
2022/01/18	7	121.00	3	120.83	119.00	4	2,989	0.13%
2022/01/17	4	121.75	4	122.50	121.50	0	2,950	0.00%
2022/01/14	4	120.50	4	119.50	118.50	0	2,820	0.00%
2022/01/13	0	0.00	7	119.07	119.50	-7	2,709	-0.26%
2022/01/12	1	117.50	1	117.50	115.00	0	2,744	0.00%
2022/01/11	2	118.00	1	115.00	114.50	1	2,802	0.04%
2022/01/06	0	0.00	1	113.00	113.00	-1	2,743	-0.04%
2022/01/05	1	115.50	0	0.00	115.50	1	2,757	0.04%
2021/12/24	0	0.00	1	115.00	115.00	-1	2,989	-0.03%
2021/12/23	0	0.00	1	116.50	116.00	-1	3,089	-0.03%
2021/12/22	1	117.00	0	0.00	117.00	1	3,118	0.03%
2021/12/21	1	116.50	0	0.00	114.50	1	3,111	0.03%
2021/12/17	2	115.75	0	0.00	115.50	2	3,173	0.06%
2021/12/16	0	0.00	1	115.50	115.00	-1	3,226	-0.03%
2021/12/15	1	108.00	1	109.50	111.50	0	3,269	0.00%
2021/12/10	1	110.00	0	0.00	111.00	1	3,699	0.03%
2021/12/09	0	0.00	1	111.50	111.00	-1	3,790	-0.03%
2021/11/26	1	111.00	1	110.50	110.50	0	4,364	0.00%
2021/11/22	1	119.50	2	119.75	119.50	-1	5,098	-0.02%
2021/11/19	2	117.00	0	0.00	117.50	2	5,223	0.04%
2021/11/17	1	119.50	1	121.50	121.00	0	5,565	0.00%
2021/11/09	1	122.50	1	121.50	121.00	0	7,044	0.00%
2021/11/08	3	121.83	2	122.50	121.50	1	7,156	0.01%
2021/11/05	1	130.50	1	130.00	125.00	0	7,227	0.00%
2021/11/04	2	125.00	5	126.30	127.50	-3	7,276	-0.04%
2021/11/01	1	130.50	8	128.69	128.50	-7	7,473	-0.09%
2021/10/29	2	127.50	3	127.50	128.00	-1	7,451	-0.01%
2021/10/28	8	126.69	3	125.17	127.00	5	7,657	0.07%
2021/10/26	0	0.00	1	124.00	121.50	-1	8,164	-0.01%
2021/10/25	2	116.25	1	117.50	119.50	1	8,196	0.01%
2021/10/22	1	118.00	0	0.00	119.00	1	8,280	0.01%
2021/10/20	16	124.75	13	123.81	125.00	3	8,616	0.03%
2021/10/19	0	0.00	1	116.50	118.50	-1	8,556	-0.01%
2021/10/15	0	0.00	1	115.00	115.00	-1	8,634	-0.01%
2021/10/13	2	111.00	1	109.50	109.50	1	8,810	0.01%
2021/10/08	0	0.00	1	116.00	118.00	-1	8,975	-0.01%
2021/10/07	1	113.50	1	116.00	116.00	0	9,154	0.00%
2021/10/06	1	109.50	2	109.50	108.50	-1	9,458	-0.01%
2021/10/05	1	101.50	0	0.00	110.50	1	9,615	0.01%
2021/10/04	3	111.33	3	113.50	106.50	0	9,607	0.00%
2021/10/01	2	118.75	0	0.00	117.00	2	9,629	0.02%
2021/09/29	3	116.67	0	0.00	116.00	3	9,791	0.03%
2021/09/28	1	119.50	1	120.00	119.50	0	9,830	0.00%
2021/09/27	2	121.50	2	122.50	122.00	0	9,839	0.00%
2021/09/24	5	121.80	2	121.00	124.00	3	9,883	0.03%
2021/09/23	3	122.17	4	123.00	119.50	-1	9,870	-0.01%
2021/09/22	2	123.25	3	119.67	121.50	-1	9,829	-0.01%
2021/09/17	5	121.10	6	120.42	122.00	-1	9,792	-0.01%
2021/09/16	1	121.50	1	116.00	116.00	0	9,647	0.00%
2021/09/10	6	131.83	6	132.58	133.50	0	9,675	0.00%
2021/09/09	1	132.00	1	132.50	131.50	0	9,770	0.00%
2021/09/08	4	132.50	4	133.25	130.50	0	9,784	0.00%
2021/09/06	6	142.67	6	142.92	139.00	0	10,054	0.00%
2021/09/03	4	145.25	5	145.40	143.50	-1	10,156	-0.01%
2021/09/02	2	150.00	1	148.50	144.50	1	10,227	0.01%
2021/09/01	3	146.17	3	147.17	150.00	0	10,176	0.00%
2021/08/31	4	148.75	3	150.17	148.50	1	10,064	0.01%
2021/08/30	6	150.75	8	149.81	152.50	-2	9,948	-0.02%
2021/08/27	2	144.75	3	144.00	145.00	-1	9,773	-0.01%
2021/08/26	3	147.67	1	156.00	146.50	2	9,650	0.02%
2021/08/25	4	155.38	10	155.40	155.00	-6	9,336	-0.06%
2021/08/24	14	163.29	7.1	163.82	160.00	7	9,217	0.08%
2021/08/23	2	158.75	5.2	159.08	160.00	-3.2	8,997	-0.04%
2021/08/20	4.2	158.48	4	159.75	157.50	0.2	8,834	0.00%
2021/08/19	16	154.75	19.1	156.37	154.00	-3.1	8,367	-0.04%
2021/08/18	3	144.33	3	144.17	146.00	0	7,821	0.00%
2021/08/17	3	136.83	2	131.00	133.00	1	7,628	0.01%
2021/08/16	6	134.58	6	135.08	136.50	0	7,558	0.00%
2021/08/13	2	146.75	2	143.50	139.00	0	7,469	0.00%
2021/08/12	3	146.00	2	145.00	144.50	1	7,343	0.01%
2021/08/11	4	137.50	1	143.50	137.50	3	7,247	0.04%
2021/08/10	4	142.75	3	143.83	146.50	1	7,180	0.01%
2021/08/09	3	147.33	5	148.40	145.50	-2	7,099	-0.03%
2021/08/06	5	155.20	3	157.17	153.00	2	7,026	0.03%
2021/08/05	7	168.64	7	163.43	160.50	0	6,942	0.00%
2021/08/04	6	163.83	6	164.58	165.50	0	6,896	0.00%
2021/08/03	10.1	168.04	7	168.79	168.00	3.1	6,888	0.04%
2021/08/02	11	164.95	12	166.63	169.00	-1	6,612	-0.02%
2021/07/30	4	155.63	1	155.50	155.50	3	6,183	0.05%
2021/07/29	4	150.13	4	151.50	151.00	0	6,024	0.00%
2021/07/28	1	141.00	0	0.00	142.50	1	5,871	0.02%
2021/07/27	3	149.50	3	147.17	146.00	0	5,843	0.00%
2021/07/26	2	154.00	3	156.67	156.50	-1	5,752	-0.02%
2021/07/23	6	144.83	4	146.25	146.00	2	5,509	0.04%
2021/07/22	0	0.00	1	143.02	144.00	-1	5,459	-0.02%
2021/07/21	7	140.86	8	142.63	142.00	-1	5,497	-0.02%
2021/07/20	2	139.50	2	140.00	138.00	0	5,480	0.00%
2021/07/19	2	142.50	12	143.50	142.50	-10	5,504	-0.18%
2021/07/16	1	153.00	3	149.67	148.00	-2	5,634	-0.04%
2021/07/15	16	149.84	3	149.83	149.00	13	5,743	0.23%
2021/07/14	4	149.75	11	146.45	153.00	-7	5,836	-0.12%
2021/07/13	17.1	144.16	18	146.81	145.00	-0.9	5,708	-0.02%
2021/07/12	2	134.00	6	137.50	139.00	-4	5,417	-0.07%
2021/07/09	2	130.25	1	131.00	131.00	1	5,365	0.02%
2021/07/08	1	133.00	2	133.00	134.00	-1	5,441	-0.02%
2021/07/07	10	140.60	3	137.50	140.00	7	5,481	0.13%
2021/07/06	0	0.00	5	136.00	133.00	-5	5,522	-0.09%
2021/07/01	1	125.50	1	126.00	125.50	0	6,354	0.00%
2021/06/30	2	129.25	2	130.50	132.00	0	6,325	0.00%
2021/06/28	1	129.00	0	0.00	133.00	1	6,434	0.02%
2021/06/25	4	134.00	0	0.00	132.50	4	6,556	0.06%
2021/06/24	4	135.75	5	135.70	136.00	-1	6,503	-0.02%
2021/06/23	4	131.00	5	132.40	134.50	-1	6,406	-0.02%
2021/06/22	12	130.83	10	129.50	127.50	2	6,324	0.03%
2021/06/21	2	129.00	1	130.50	128.00	1	6,272	0.02%
2021/06/18	1	138.50	1	135.50	137.00	0	6,206	0.00%
2021/06/17	1	133.00	0	0.00	135.00	1	6,095	0.02%
2021/06/16	3	132.00	2	131.25	132.50	1	6,034	0.02%
2021/06/15	4	132.63	4	133.75	132.50	0	5,943	0.00%
2021/06/11	13	123.38	14	123.96	125.00	-1	5,677	-0.02%
2021/06/10	3	117.67	3	118.83	118.00	0	5,530	0.00%
2021/06/09	5	117.00	7	118.71	121.50	-2	5,412	-0.04%
2021/06/03	2	110.00	2	110.75	111.50	0	5,324	0.00%
2021/06/02	2	111.75	1	110.00	111.00	1	5,325	0.02%
2021/06/01	1	114.50	1	113.00	113.00	0	5,309	0.00%
2021/05/28	0	0.00	2	110.00	109.50	-2	5,383	-0.04%
2021/05/27	1	109.00	0	0.00	107.50	1	5,387	0.02%
2021/05/25	5	107.20	5	107.60	107.50	0	5,382	0.00%
2021/05/19	1	97.00	0	0.00	98.90	1	5,517	0.02%
2021/05/17	0	0.00	1	88.00	88.00	-1	5,549	-0.02%
2021/05/14	2	101.50	1	102.50	97.20	1	5,515	0.02%
2021/05/13	7	98.69	6	98.85	99.00	1	5,493	0.02%
2021/05/12	0	0.00	1	101.50	99.90	-1	5,461	-0.02%
2021/05/11	1	112.00	0	0.00	109.00	1	5,391	0.02%
2021/05/10	2	120.25	2	121.00	119.00	0	5,343	0.00%
2021/05/07	0	0.00	1	120.00	125.00	-1	5,364	-0.02%
2021/05/06	4	115.38	8	114.94	114.00	-4	5,377	-0.07%
2021/05/05	2	121.50	9	116.06	114.50	-7	5,394	-0.13%
2021/05/04	5	122.50	3	122.50	121.00	2	5,542	0.04%
2021/05/03	2	128.00	6	131.75	126.50	-4	5,564	-0.07%
2021/04/29	0	0.00	8	133.94	136.50	-8	5,807	-0.14%
2021/04/28	7	139.50	4	138.25	138.50	3	5,874	0.05%
2021/04/27	6	140.33	6	141.75	137.50	0	6,178	0.00%
2021/04/26	5	138.60	5	136.50	137.00	0	6,454	0.00%
2021/04/23	5	133.80	4	136.25	138.50	1	6,454	0.02%
2021/04/22	9	136.89	8	138.19	131.50	1	6,439	0.02%
2021/04/21	9	140.94	4	141.00	140.00	5	6,306	0.08%
2021/04/20	17	136.47	21	135.55	137.00	-4	6,202	-0.06%
2021/04/19	5	129.30	6	129.75	130.50	-1	6,241	-0.02%
2021/04/16	5	128.80	7	128.36	125.50	-2	6,432	-0.03%
2021/04/15	4	127.50	1	128.00	127.00	3	6,455	0.05%
2021/04/13	1	128.00	17	132.26	127.00	-16	6,256	-0.26%
2021/04/12	20	134.83	7	136.29	128.00	13	6,102	0.21%
2021/04/09	10	148.90	14	149.61	142.00	-4	5,857	-0.07%
2021/04/08	7	134.86	3	134.33	140.00	4	5,478	0.07%
2021/04/07	2	126.25	4	125.38	127.50	-2	5,050	-0.04%
2021/04/06	3	120.50	1	119.50	120.00	2	4,938	0.04%
2021/04/01	0	0.00	4	124.75	121.50	-4	4,915	-0.08%
2021/03/31	4	124.00	1	122.50	124.00	3	4,804	0.06%
2021/03/30	11	122.27	5	123.10	122.00	6	4,744	0.13%
2021/03/29	8	118.00	0	0.00	117.00	8	4,583	0.17%
2021/03/26	4	117.25	0	0.00	117.00	4	4,595	0.09%
2021/03/25	1	116.50	0	0.00	116.00	1	4,594	0.02%
2021/03/24	0	0.00	1	118.00	117.00	-1	4,581	-0.02%
2021/03/23	1	118.00	1	118.50	117.50	0	4,577	0.00%
2021/03/22	3	118.33	0	0.00	117.00	3	4,558	0.07%
2021/03/17	1	119.50	0	0.00	117.50	1	4,591	0.02%
2021/03/10	0	0.00	1	112.50	112.00	-1	4,763	-0.02%
2021/03/08	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2021/03/05	1	112.00	0	0.00	111.50	1	4,888	0.02%
2021/03/04	1	112.00	1	113.00	111.00	0	4,938	0.00%
2021/03/03	1	111.50	2	112.25	112.00	-1	4,940	-0.02%
2021/02/26	0	0.00	5	119.00	118.00	-5	4,977	-0.10%
2021/02/25	5	121.30	0	0.00	121.50	5	5,067	0.10%
2021/02/24	1	123.50	1	119.00	119.00	0	5,158	0.00%
2021/02/23	1	123.00	1	122.50	123.00	0	5,285	0.00%
2021/02/22	1	124.00	111	119.79	123.00	-110	5,316	-2.07%	大賣/鉅額交易
2021/02/19	0	0.00	1	117.50	120.00	-1	5,338	-0.02%
2021/02/18	1	116.50	4	115.38	117.00	-3	5,602	-0.05%
2021/02/17	3	114.50	0	0.00	114.50	3	5,912	0.05%
2021/02/05	0	0.00	1	107.50	107.50	-1	5,970	-0.02%
2021/02/03	1	106.50	0	0.00	107.00	1	6,234	0.02%
2021/02/02	1	108.50	1	108.50	109.50	0	6,334	0.00%
2021/01/29	0	0.00	4	110.38	108.00	-4	6,785	-0.06%
2021/01/28	0	0.00	53	112.48	112.00	-53	6,863	-0.77%
2021/01/27	0	0.00	2	118.00	117.00	-2	6,812	-0.03%
2021/01/26	2	123.50	0	0.00	118.50	2	6,774	0.03%
2021/01/25	12	129.46	0	0.00	129.50	12	6,587	0.18%
2021/01/22	55	129.35	26	130.83	130.00	29	6,491	0.45%
2021/01/21	77	125.20	39	124.82	124.00	38	6,220	0.61%
2021/01/20	86	127.91	22	128.27	124.00	64	6,102	1.05%
2021/01/19	37	125.32	42	127.48	128.00	-5	5,762	-0.09%
2021/01/18	0	0.00	2	112.00	118.50	-2	5,397	-0.04%
2021/01/15	9	116.28	6	115.83	114.00	3	5,394	0.06%
2021/01/14	24	123.88	1	123.00	120.50	23	5,309	0.43%
2021/01/13	9	120.06	6	119.75	121.50	3	5,213	0.06%
2021/01/12	2	118.00	0	0.00	117.00	2	5,098	0.04%
2021/01/11	5	118.50	12	121.17	123.00	-7	4,869	-0.14%
2021/01/08	2	110.00	2	111.50	112.00	0	4,619	0.00%
2021/01/06	6	109.42	5	107.10	106.00	1	4,565	0.02%
2021/01/04	5	111.90	5	113.00	111.50	0	4,543	0.00%
2020/12/31	2	112.00	4	113.00	112.50	-2	4,531	-0.04%
2020/12/30	2	108.75	1	109.00	109.50	1	4,467	0.02%
2020/12/29	0	0.00	1	110.00	108.00	-1	4,502	-0.02%
2020/12/28	1	106.50	3	107.00	109.50	-2	4,506	-0.04%
2020/12/25	3	108.67	2	108.75	108.00	1	4,507	0.02%
2020/12/24	4	108.63	3	110.00	108.50	1	4,519	0.02%
2020/12/23	1	106.50	1	107.50	108.00	0	4,538	0.00%
2020/12/22	1	109.00	1	110.00	106.00	0	4,616	0.00%
2020/12/16	0	0.00	4	109.38	110.00	-4	4,710	-0.08%
2020/12/15	4	106.50	2	106.50	106.00	2	4,729	0.04%
2020/12/14	1	110.50	0	0.00	109.50	1	4,777	0.02%
2020/12/10	3	114.50	2	112.00	112.00	1	4,894	0.02%
2020/12/09	0	0.00	2	117.50	117.50	-2	4,901	-0.04%
2020/12/08	3	115.33	3	114.50	117.50	0	4,895	0.00%
2020/12/07	2	111.50	1	111.00	110.00	1	4,842	0.02%
2020/12/03	3	119.83	1	118.50	118.00	2	4,921	0.04%
2020/12/02	1	118.00	1	120.00	120.00	0	4,935	0.00%
2020/12/01	1	114.50	2	117.00	117.50	-1	4,993	-0.02%
2020/11/30	1	115.50	10	117.90	115.50	-9	4,970	-0.18%
2020/11/27	0	0.00	3	118.50	119.00	-3	4,961	-0.06%
2020/11/26	3	117.00	2	118.50	117.00	1	4,964	0.02%
2020/11/25	3	117.00	11	118.59	117.00	-8	4,950	-0.16%
2020/11/24	7	116.86	3	117.83	119.00	4	4,927	0.08%
2020/11/23	6	119.92	3	120.67	120.50	3	4,900	0.06%
2020/11/20	12	123.71	4	122.13	123.50	8	4,846	0.17%
2020/11/19	0	0.00	4	120.88	118.00	-4	4,746	-0.08%
2020/11/18	8	121.56	5	122.50	121.50	3	4,776	0.06%
2020/11/17	18	124.17	12.1	124.83	121.50	6	4,817	0.12%
2020/11/16	5	120.00	9	120.28	124.50	-4	4,669	-0.09%
2020/11/13	3	111.67	6	113.25	115.50	-3	4,448	-0.07%
2020/11/12	11	112.09	5.1	113.59	111.00	6	4,613	0.13%
2020/11/11	3.1	111.26	1	111.50	113.00	2.1	4,541	0.05%
2020/11/10	4	109.25	4	108.50	107.00	0	4,454	0.00%
2020/11/09	2	113.00	1	113.00	113.00	1	4,409	0.02%
2020/11/06	15	102.30	7	104.86	107.00	8	4,336	0.18%
2020/11/05	5	98.72	4	100.75	101.00	1	4,137	0.02%
2020/11/03	0	0.00	2	90.45	92.30	-2	4,350	-0.05%
2020/10/30	0	0.00	4	90.50	88.10	-4	4,514	-0.09%
2020/10/29	1	88.00	1	89.60	90.50	0	4,616	0.00%
2020/10/28	1	90.00	0	0.00	90.00	1	4,731	0.02%
2020/10/23	0	0.00	1	98.50	97.20	-1	5,396	-0.02%
2020/10/12	4	99.40	2	101.50	97.80	2	6,527	0.03%
2020/10/08	2	100.50	2	101.50	101.50	0	6,505	0.00%
2020/10/07	0	0.00	3	101.50	101.50	-3	6,507	-0.05%
2020/10/06	1	103.00	2	104.00	103.00	-1	6,508	-0.02%
2020/10/05	1	102.00	0	0.00	101.00	1	6,513	0.02%
2020/09/30	1	101.00	5	101.80	103.00	-4	6,646	-0.06%
2020/09/29	4	101.13	0	0.00	101.50	4	6,649	0.06%
2020/09/28	1	98.10	5	98.22	99.60	-4	6,685	-0.06%
2020/09/25	5	97.72	5	99.66	96.00	0	6,807	0.00%
2020/09/24	3	102.67	0	0.00	101.00	3	7,063	0.04%
2020/09/23	2	106.00	0	0.00	104.00	2	7,298	0.03%
2020/09/22	3	103.50	12	104.79	105.00	-9	7,599	-0.12%
2020/09/21	0	0.00	4	107.00	105.00	-4	7,760	-0.05%
2020/09/18	3	111.83	0	0.00	111.50	3	7,750	0.04%
2020/09/17	7	113.71	2	112.50	110.50	5	7,828	0.06%
2020/09/16	4	110.50	19	112.32	112.50	-15	7,804	-0.19%
2020/09/15	18	110.00	0	0.00	108.00	18	7,700	0.23%
2020/09/14	3	108.67	3	109.67	110.00	0	7,689	0.00%
2020/09/11	5	104.30	5	106.00	106.00	0	7,639	0.00%
2020/09/10	3	107.33	1	104.50	104.50	2	7,606	0.03%
2020/09/09	4	103.88	4	105.88	108.50	0	7,609	0.00%
2020/09/08	2	107.00	3	108.00	106.00	-1	7,578	-0.01%
2020/09/07	3	106.83	3	105.33	103.00	0	7,492	0.00%
2020/09/04	7	108.93	4	109.13	108.50	3	7,472	0.04%
2020/09/03	4	116.38	3	117.00	114.50	1	7,406	0.01%
2020/09/02	1	116.00	1	118.00	115.50	0	7,399	0.00%
2020/08/31	1	114.00	0	0.00	113.00	1	7,342	0.01%
2020/08/28	2	112.00	10	114.15	116.00	-8	7,379	-0.11%
2020/08/27	4	116.38	3	118.33	113.50	1	7,374	0.01%
2020/08/26	4	119.63	3	120.50	118.00	1	7,434	0.01%
2020/08/25	3	116.50	3	118.00	117.50	0	7,555	0.00%
2020/08/24	3	115.17	10	114.65	115.50	-7	7,492	-0.09%
2020/08/21	6	113.42	8	113.50	116.00	-2	7,404	-0.03%
2020/08/20	3	108.83	4	111.38	105.50	-1	7,291	-0.01%
2020/08/19	4	118.88	6	117.58	116.00	-2	7,141	-0.03%
2020/08/18	13	118.92	10	119.50	122.00	3	7,055	0.04%
2020/08/17	9	128.78	0	0.00	127.00	9	6,806	0.13%
2020/08/14	8	131.94	6	132.83	133.00	2	6,785	0.03%
2020/08/13	9	129.72	10	131.05	130.00	-1	6,799	-0.01%
2020/08/12	3	123.67	9	129.50	131.00	-6	6,749	-0.09%
2020/08/11	7	129.36	6	130.83	127.00	1	6,637	0.02%
2020/08/10	6	127.67	8	128.56	130.00	-2	6,680	-0.03%
2020/08/07	4	135.50	2.3	138.30	131.50	1.7	6,637	0.03%
2020/08/06	2.1	145.09	0	0.00	146.00	2.1	6,596	0.03%
2020/08/05	2.1	149.29	1	147.00	149.00	1.1	6,536	0.02%
2020/08/04	0.1	147.00	0	0.00	145.00	0.1	6,507	0.00%
2020/08/03	7	153.50	4	151.50	149.00	3	6,400	0.05%
2020/07/30	12	149.83	11	148.45	150.00	1	6,200	0.02%
2020/07/29	13	149.12	16	148.34	153.00	-3	6,062	-0.05%
2020/07/28	9	143.56	7	149.00	139.50	2	5,667	0.04%
2020/07/27	21	158.71	16	156.03	154.50	5	5,405	0.09%
2020/07/24	6	153.92	3	154.50	159.50	3	4,974	0.06%
2020/07/23	0	0.00	1	138.00	145.00	-1	4,511	-0.02%
2020/07/22	1	137.00	0	0.00	136.50	1	4,475	0.02%
2020/07/14	0	0.00	7	134.57	132.00	-7	4,442	-0.16%
2020/07/09	1	141.50	0	0.00	141.50	1	4,416	0.02%
2020/07/08	0	0.00	13	129.00	129.00	-13	4,276	-0.30%
2020/07/06	1	117.50	4	117.50	117.50	-3	4,226	-0.07%
2020/07/03	24	113.69	11	112.59	113.50	13	4,118	0.32%
2020/07/02	19	106.92	14	107.18	111.00	5	3,810	0.13%
2020/07/01	4	95.98	9	94.60	101.00	-5	3,548	-0.14%
2020/06/30	6	94.03	5	93.90	92.00	1	3,226	0.03%
2020/06/29	8	85.00	26	85.47	86.20	-18	3,039	-0.59%
2020/06/24	4	86.13	16	86.87	86.60	-12	3,018	-0.40%
2020/06/23	1	83.30	0	0.00	84.10	1	2,929	0.03%
2020/06/22	0	0.00	2	81.50	82.20	-2	2,921	-0.07%
2020/06/19	4	81.90	3	83.00	81.50	1	2,916	0.03%
2020/06/18	3	80.53	0	0.00	80.30	3	2,896	0.10%
2020/06/17	1	80.90	0	0.00	80.80	1	2,889	0.03%
2020/06/16	11	80.51	1	81.80	81.70	10	2,902	0.34%
2020/06/12	1	76.10	4	76.60	77.00	-3	2,857	-0.10%
2020/06/11	4	80.38	1	79.30	78.10	3	2,845	0.11%
2020/06/10	1	81.30	3	82.37	81.50	-2	2,811	-0.07%
2020/06/09	2	83.20	0	0.00	83.40	2	2,806	0.07%
2020/06/08	3	84.17	9	85.96	84.30	-6	2,805	-0.21%
2020/06/04	9	86.53	6	87.18	85.10	3	2,794	0.11%
2020/06/03	7	84.56	9	85.04	84.50	-2	2,744	-0.07%
2020/06/02	13	84.68	11	84.85	83.60	2	2,689	0.07%
2020/06/01	29	85.21	11	85.84	87.80	18	2,549	0.71%
2020/05/28	8	79.83	6	79.05	78.90	2	2,353	0.08%
2020/05/27	3	80.80	0	0.00	79.80	3	2,338	0.13%
2020/05/26	0	0.00	2	80.70	81.30	-2	2,343	-0.09%
2020/05/22	1	79.70	1	79.60	78.90	0	2,301	0.00%
2020/05/21	4	81.45	2	82.55	80.90	2	2,279	0.09%
2020/05/20	2	81.10	2	81.80	82.30	0	2,232	0.00%
2020/05/19	2	78.70	0	0.00	79.90	2	2,198	0.09%
2020/05/18	2	79.30	3	80.03	78.90	-1	2,182	-0.05%
2020/05/15	4	81.65	6	81.52	80.50	-2	2,177	-0.09%
2020/05/14	7	79.51	4	80.35	79.20	3	2,070	0.14%
2020/05/13	5	79.14	6	78.12	78.30	-1	2,019	-0.05%
2020/05/12	1	73.80	0	0.00	75.10	1	1,855	0.05%
2020/05/11	5	74.84	1	75.60	75.50	4	1,826	0.22%
2020/05/08	1	72.30	0	0.00	72.40	1	1,755	0.06%
2020/05/06	4	71.55	4	72.45	72.00	0	1,737	0.00%
2020/04/29	0	0.00	1	64.40	63.70	-1	1,653	-0.06%
2020/04/22	3	62.30	12	61.97	62.70	-9	1,808	-0.50%
2020/04/21	11	61.85	0	0.00	61.70	11	1,844	0.60%
2020/04/20	2	63.05	11	63.59	63.30	-9	1,872	-0.48%
2020/04/16	12	61.12	2	60.70	61.60	10	1,857	0.54%
2020/04/14	0	0.00	2	58.20	59.10	-2	1,931	-0.10%
2020/04/09	2	58.70	1	59.00	58.80	1	1,996	0.05%
2020/04/08	0	0.00	2	56.70	59.70	-2	1,980	-0.10%
2020/04/07	6	55.13	4	55.45	56.70	2	1,951	0.10%
2020/04/06	0	0.00	1	52.70	53.70	-1	1,957	-0.05%
2020/03/26	4	50.55	2	51.00	52.50	2	2,011	0.10%
2020/03/20	1	47.50	1	46.80	47.50	0	2,128	0.00%
2020/03/05	0	0.00	3	71.37	70.90	-3	3,014	-0.10%
2020/02/20	1	77.80	1	78.00	78.00	0	3,126	0.00%
2020/02/14	3	78.70	0	0.00	78.40	3	3,081	0.10%
2020/02/10	0	0.00	14	72.80	72.20	-14	2,994	-0.47%
2020/02/07	3	75.50	9	73.98	73.10	-6	2,998	-0.20%
2020/02/06	6	74.05	0	0.00	76.70	6	2,982	0.20%
2020/02/05	0	0.00	6	73.10	73.10	-6	2,937	-0.20%
2020/02/04	8	72.94	8	74.50	74.50	0	2,919	0.00%
2020/02/03	5	72.40	5	72.20	72.60	0	2,903	0.00%
2020/01/30	3	73.77	3	74.23	73.50	0	2,853	0.00%
2020/01/20	14	82.63	25	81.50	80.10	-11	2,794	-0.39%
2020/01/16	31	81.67	0	0.00	80.40	31	2,722	1.14%
2020/01/08	1	75.00	3	75.00	74.10	-2	2,508	-0.08%
2020/01/03	4	77.65	2	76.30	75.30	2	2,364	0.08%
2019/12/30	0	0.00	5	79.80	80.30	-5	2,286	-0.22%
2019/12/25	2	78.60	0	0.00	78.50	2	2,201	0.09%
2019/12/24	3	76.63	3	76.90	76.60	0	2,179	0.00%
2019/12/23	3	77.90	3	78.97	75.90	0	2,174	0.00%
2019/12/20	5	77.88	2	78.30	78.40	3	2,136	0.14%
2019/12/17	1	82.50	1	81.40	80.50	0	2,059	0.00%
2019/12/13	1	82.70	1	79.10	80.00	0	1,949	0.00%
2019/12/12	2	79.90	52	80.51	81.50	-50	1,845	-2.71%
2019/12/11	0	0.00	2	77.95	77.80	-2	1,582	-0.13%
2019/12/10	2	77.30	2	76.90	76.30	0	1,488	0.00%
2019/12/09	3	74.90	5	76.68	78.20	-2	1,409	-0.14%
2019/12/06	14	73.72	4.2	72.83	74.10	9.8	1,258	0.78%
2019/12/05	43.2	72.21	1	71.60	72.00	42.2	1,124	3.75%
2019/12/04	0	0.00	3	69.27	68.70	-3	979	-0.31%
2019/12/03	6	68.35	4	67.95	68.50	2	1,074	0.19%
2019/12/02	1	67.70	1	67.10	67.10	0	1,074	0.00%
2019/11/29	0	0.00	1	68.40	68.00	-1	1,085	-0.09%
2019/11/26	0	0.00	13	67.28	67.70	-13	997	-1.30%
2019/11/25	6	67.80	10	67.11	67.60	-4	981	-0.41%
2019/11/21	0	0.00	26	63.65	64.20	-26	946	-2.75%
2019/11/19	1	65.90	0	0.00	65.90	1	1,015	0.10%
2019/11/18	29	66.99	3	66.87	66.00	26	1,004	2.59%
2019/11/15	0	0.00	18	62.37	63.90	-18	933	-1.93%
2019/11/14	6	62.60	0	0.00	62.50	6	920	0.65%
2019/11/13	12	63.75	1	63.50	62.70	11	917	1.20%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/04	0	0.00	5	62.50	62.30	-5	901	-0.55%
2019/10/31	0	0.00	10	61.91	61.90	-10	919	-1.09%
2019/10/30	0	0.00	5	62.74	62.70	-5	917	-0.54%
2019/10/29	0	0.00	4	62.60	62.60	-4	916	-0.44%
2019/10/25	0	0.00	5	62.90	62.90	-5	922	-0.54%
2019/10/24	1	63.40	0	0.00	63.50	1	922	0.11%
2019/10/23	0	0.00	3	62.90	63.00	-3	924	-0.32%
2019/10/22	8	61.43	0	0.00	61.20	8	948	0.84%
2019/10/17	4	62.30	0	0.00	62.10	4	946	0.42%
2019/10/07	3	63.50	0	0.00	62.70	3	942	0.32%
2019/10/02	0	0.00	3	62.90	62.90	-3	939	-0.32%
2019/09/27	0	0.00	17	62.50	62.70	-17	937	-1.81%
2019/09/26	5	65.20	0	0.00	64.70	5	927	0.54%
2019/09/25	3	64.60	0	0.00	64.30	3	923	0.32%
2019/09/24	2	65.00	0	0.00	65.00	2	952	0.21%
2019/09/23	6	65.60	17	65.79	65.40	-11	972	-1.13%
2019/09/20	4	66.20	0	0.00	65.70	4	952	0.42%
2019/09/19	14	66.33	0	0.00	66.20	14	942	1.49%
2019/09/17	0	0.00	1	65.50	65.10	-1	903	-0.11%
2019/09/16	19	65.84	1	65.80	65.10	18	911	1.98%
2019/09/11	4	66.23	24	65.84	65.40	-20	906	-2.21%
2019/09/10	0	0.00	2	66.50	66.50	-2	892	-0.22%
2019/09/09	1	66.00	2	66.10	66.20	-1	883	-0.11%
2019/09/06	5	65.98	0	0.00	67.00	5	865	0.58%
2019/09/05	33	66.56	4	68.00	66.70	29	831	3.49%
2019/09/03	10	66.20	6	66.27	66.30	4	698	0.57%
2019/09/02	4	65.20	0	0.00	64.70	4	669	0.60%
2019/08/29	2	65.70	2	65.00	65.00	0	663	0.00%
2019/08/28	2	65.20	3	65.47	65.20	-1	657	-0.15%
2019/08/27	3	65.27	1	66.70	66.70	2	641	0.31%
2019/08/26	1	64.10	0	0.00	63.50	1	618	0.16%
2019/08/23	0	0.00	2	66.30	65.90	-2	617	-0.32%
2019/08/22	2	66.55	1	67.60	65.90	1	613	0.16%
2019/08/21	1	64.30	0	0.00	64.50	1	562	0.18%
2019/08/20	0	0.00	1	61.90	61.60	-1	554	-0.18%
2019/08/19	0	0.00	1	61.40	61.40	-1	558	-0.18%
2019/08/15	0	0.00	2	59.50	60.20	-2	587	-0.34%
2019/08/13	1	62.00	0	0.00	61.20	1	588	0.17%
2019/08/12	1	62.00	0	0.00	62.60	1	587	0.17%
2019/08/08	1	61.60	0	0.00	61.90	1	586	0.17%
2019/08/06	1	61.30	1	59.90	61.30	0	607	0.00%
2019/08/05	0	0.00	1	62.20	61.30	-1	608	-0.16%
2019/07/29	0	0.00	1	67.30	67.90	-1	608	-0.16%
2019/07/25	1	69.00	1	68.40	68.40	0	613	0.00%
2019/07/24	3	68.00	0	0.00	68.60	3	601	0.50%
2019/07/16	0	0.00	2	65.20	65.40	-2	588	-0.34%
2019/07/11	0	0.00	5	65.90	65.80	-5	605	-0.83%
2019/07/10	0	0.00	1	64.90	64.90	-1	615	-0.16%
2019/07/05	2	65.45	0	0.00	65.30	2	702	0.28%
2019/07/03	6	65.82	0	0.00	65.30	6	723	0.83%
2019/06/21	0	0.00	1	63.00	61.00	-1	963	-0.10%
2019/06/19	0	0.00	3	59.50	60.00	-3	1,016	-0.30%
2019/06/18	3	58.50	0	0.00	58.50	3	1,033	0.29%
2019/06/12	1	59.50	0	0.00	59.50	1	1,208	0.08%
2019/06/06	1	57.40	0	0.00	56.70	1	1,204	0.08%
2019/05/24	9	60.52	20	60.45	60.40	-11	1,159	-0.95%
2019/05/22	0	0.00	10	64.19	64.00	-10	1,147	-0.87%
2019/05/16	0	0.00	6	67.72	67.40	-6	1,191	-0.50%
2019/05/15	5	67.80	5	67.60	67.40	0	1,201	0.00%
2019/05/10	6	69.80	0	0.00	69.80	6	1,219	0.49%
2019/05/07	0	0.00	5	71.00	71.60	-5	1,249	-0.40%
2019/04/29	6	71.27	6	70.90	70.20	0	1,302	0.00%
2019/04/25	2	72.35	2	72.20	72.00	0	1,319	0.00%
2019/04/23	1	71.90	1	72.90	73.40	0	1,391	0.00%
2019/04/18	0	0.00	2	72.75	71.30	-2	1,542	-0.13%
2019/04/17	4	74.40	4	73.33	73.10	0	1,566	0.00%
2019/04/15	17	73.99	17	74.24	73.00	0	1,595	0.00%
2019/04/11	1	73.20	1	73.90	72.90	0	1,555	0.00%
2019/04/02	5	74.76	8	79.04	78.50	-3	1,398	-0.21%
2019/04/01	4	71.90	4	73.03	72.50	0	1,222	0.00%
2019/03/29	23	70.74	22	68.96	70.50	1	1,202	0.08%
2019/03/20	15	72.32	8	72.64	72.20	7	1,099	0.64%
2019/03/19	8	65.70	8	67.93	69.60	0	1,029	0.00%
2019/03/18	38	64.72	18	64.94	64.40	20	956	2.09%
2019/03/07	0	0.00	3	59.80	60.00	-3	931	-0.32%
2019/03/04	0	0.00	1	60.60	60.70	-1	927	-0.11%
2019/02/26	3	61.70	0	0.00	61.70	3	921	0.33%
2019/02/21	1	63.60	0	0.00	63.70	1	904	0.11%
2019/01/21	2	64.20	2	64.60	65.30	0	653	0.00%
2019/01/16	1	63.70	1	63.60	64.80	0	602	0.00%
2019/01/14	4	62.53	4	62.00	61.80	0	518	0.00%
2019/01/11	0	0.00	2	60.70	61.10	-2	475	-0.42%
2019/01/10	2	60.60	0	0.00	60.20	2	427	0.47%
2019/01/09	0	0.00	30	57.65	57.60	-30	354	-8.46%
2019/01/08	20	55.13	0	0.00	56.60	20	328	6.10%
2019/01/07	10	53.10	0	0.00	53.00	10	284	3.52%
2018/10/17	0	0.00	2	51.50	50.90	-2	781	-0.26%
2018/10/12	2	50.25	0	0.00	50.90	2	765	0.26%
2018/08/24	0	0.00	1	70.30	68.80	-1	696	-0.14%
2018/08/23	1	69.30	2	66.40	69.20	-1	649	-0.15%
2018/08/16	2	64.70	0	0.00	64.50	2	614	0.33%
2018/08/13	0	0.00	10	64.50	64.10	-10	638	-1.57%
2018/08/08	3	70.70	3	71.13	70.20	0	598	0.00%
2018/08/06	14	71.12	4	71.08	71.30	10	557	1.79%
2018/08/03	0	0.00	4	66.23	67.80	-4	469	-0.85%
2018/08/01	0	0.00	1	62.40	62.60	-1	409	-0.24%
2018/07/31	1	62.10	0	0.00	62.00	1	408	0.24%
2018/07/30	3	62.20	4	63.25	62.40	-1	396	-0.25%
2018/07/27	1	61.00	0	0.00	61.00	1	388	0.26%
2018/07/24	2	60.60	0	0.00	61.50	2	385	0.52%
2018/07/23	1	60.40	0	0.00	60.30	1	384	0.26%
2018/06/20	3	65.43	3	66.13	64.80	0	385	0.00%
2018/06/19	2	67.70	2	68.20	67.60	0	380	0.00%
2018/06/14	2	67.40	2	67.10	67.50	0	369	0.00%
2018/06/11	0	0.00	1	62.20	61.20	-1	299	-0.33%
2018/05/24	2	59.40	2	59.90	59.20	0	262	0.00%
2018/05/22	3	59.40	3	60.37	59.50	0	255	0.00%
2018/05/21	1	60.30	1	59.50	60.30	0	246	0.00%
2018/05/04	1	53.30	0	0.00	53.60	1	205	0.49%
2018/03/19	0	0.00	1	64.20	64.20	-1	202	-0.49%
2018/03/12	1	63.20	0	0.00	63.00	1	207	0.48%
2018/01/09	0	0.00	1	70.80	70.30	-1	404	-0.25%