點序 (6485)-凱基-高美館券商分點個股進出

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

點序

(6485)

可現股當沖

股價
79.9
漲跌
▲0.5
漲幅
+0.63%
成交量
441張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/07	2	80.70	2	81.90	79.90	0	521	0.00%
2024/05/06	1	80.70	0	0.00	79.40	1	519	0.19%
2024/05/03	3	78.70	1	80.40	78.70	2	522	0.38%
2024/05/02	2	79.20	0	0.00	79.20	2	531	0.38%
2024/04/30	0	0.00	3	79.27	79.40	-3	549	-0.55%
2024/04/26	2	77.60	0	0.00	77.60	2	572	0.35%
2024/04/25	4	78.15	2	79.60	78.10	2	587	0.34%
2024/04/24	0	0.00	1	78.80	78.80	-1	597	-0.17%
2024/04/23	3	76.53	1	76.40	76.40	2	609	0.33%
2024/04/22	5	77.08	0	0.00	76.60	5	619	0.81%
2024/04/19	4	79.08	1	78.60	78.10	3	631	0.48%
2024/04/18	2	82.20	0	0.00	82.20	2	635	0.31%
2024/04/16	2	82.00	1	83.00	82.00	1	663	0.15%
2024/04/15	2	84.00	0	0.00	84.00	2	683	0.29%
2024/04/11	2	84.20	0	0.00	84.20	2	734	0.27%
2024/04/10	5	85.58	6	86.53	85.70	-1	758	-0.13%
2024/04/09	2	83.50	0	0.00	83.50	2	771	0.26%
2024/04/08	2	84.00	0	0.00	84.00	2	779	0.26%
2024/04/03	0	0.00	1	86.20	84.70	-1	810	-0.12%
2024/04/02	2	84.10	0	0.00	84.10	2	844	0.24%
2024/04/01	1	84.30	0	0.00	84.10	1	867	0.12%
2024/03/29	0	83.60	0	0.00	83.50	0	912	0.00%
2024/03/28	4	83.88	0	0.00	83.20	4	953	0.42%
2024/03/27	2	84.60	0	0.00	84.60	2	1,052	0.19%
2024/03/26	3	85.03	2	85.80	84.90	1	1,101	0.09%
2024/03/25	3.1	86.59	5	86.56	86.60	-1.9	1,199	-0.16%
2024/03/22	6	87.03	0	0.00	87.20	6	1,232	0.49%
2024/03/21	8	87.24	20	86.31	89.80	-12	1,247	-0.96%
2024/03/20	0	0.00	2	82.60	82.00	-2	1,243	-0.16%
2024/03/19	2	81.50	0	0.00	81.10	2	1,273	0.16%
2024/03/18	5	81.80	0	0.00	81.30	5	1,307	0.38%
2024/03/15	2	81.15	0	0.00	81.10	2	1,360	0.15%
2024/03/14	1	81.80	2	82.85	81.90	-1	1,382	-0.07%
2024/03/13	4	83.55	0	0.00	81.80	4	1,471	0.27%
2024/03/11	0	0.00	1	84.80	85.00	-1	1,606	-0.06%
2024/03/07	2	87.70	1	87.30	87.10	1	1,741	0.06%
2024/03/06	1	88.60	0	0.00	88.50	1	1,801	0.06%
2024/03/05	4.8	90.86	0	0.00	90.60	4.8	1,987	0.24%
2024/03/04	3.2	92.79	2	92.50	91.80	1.2	2,220	0.05%
2024/03/01	4.2	93.96	2	95.30	93.00	2.2	2,266	0.10%
2024/02/29	1	95.00	5	95.12	95.00	-4	2,303	-0.17%
2024/02/27	9	95.60	5	96.50	96.00	4	2,342	0.17%
2024/02/26	1	93.40	0	0.00	93.40	1	2,485	0.04%
2024/02/23	2.2	95.37	0	0.00	94.30	2.2	2,501	0.09%
2024/02/22	2	94.85	4	96.20	95.60	-2	2,503	-0.08%
2024/02/21	2	95.05	4	95.10	94.90	-2	2,498	-0.08%
2024/02/20	3.2	94.17	2	95.10	94.20	1.2	2,497	0.05%
2024/02/19	0	0.00	2	94.95	94.40	-2	2,505	-0.08%
2024/02/16	2	93.40	0	0.00	93.40	2	2,517	0.08%
2024/02/05	1	92.00	0	0.00	92.00	1	2,595	0.04%
2024/02/02	2	93.55	0	0.00	93.20	2	2,620	0.08%
2024/02/01	1	93.70	0	0.00	93.70	1	2,661	0.04%
2024/01/30	2	94.95	0	0.00	94.20	2	2,678	0.07%
2024/01/29	0	0.00	2	95.90	95.90	-2	2,681	-0.07%
2024/01/26	2	94.25	0	0.00	94.30	2	2,689	0.07%
2024/01/25	1.2	95.43	0	0.00	95.10	1.2	2,704	0.04%
2024/01/24	4	96.63	5	97.12	96.90	-1	2,702	-0.04%
2024/01/23	0	0.00	1	95.80	95.20	-1	2,696	-0.04%
2024/01/22	5	94.52	2	95.60	94.10	3	2,698	0.11%
2024/01/19	3	94.03	2	95.35	94.40	1	2,703	0.04%
2024/01/18	2	94.35	1	94.10	94.10	1	2,697	0.04%
2024/01/17	2	97.40	0	0.00	95.70	2	2,702	0.07%
2024/01/16	2	99.60	0	0.00	99.00	2	2,701	0.07%
2024/01/15	1	100.00	3	101.67	101.50	-2	2,697	-0.07%
2024/01/12	14	99.63	0	0.00	97.80	14	2,698	0.52%
2024/01/11	2	99.40	2	101.25	100.00	0	2,696	0.00%
2024/01/10	1	98.00	1	99.70	99.80	0	2,698	0.00%
2024/01/09	4	99.80	1	100.00	98.60	3	2,704	0.11%
2024/01/08	2	99.50	1	102.00	101.00	1	2,697	0.04%
2024/01/04	2	108.25	0	0.00	107.50	2	2,682	0.07%
2024/01/03	1.1	111.90	0	0.00	110.50	1.1	2,679	0.04%
2024/01/02	0	0.00	1	115.00	115.00	-1	2,668	-0.04%
2023/12/29	1	112.00	0	0.00	115.00	1	2,680	0.04%
2023/12/28	1	116.00	0	0.00	116.00	1	2,666	0.04%
2023/12/27	0	0.00	1	116.00	115.50	-1	2,768	-0.04%
2023/12/26	0	0.00	1	115.00	116.00	-1	2,783	-0.04%
2023/12/25	5	114.80	6	114.58	114.00	-1	2,783	-0.04%
2023/12/22	3	112.50	4	112.38	113.50	-1	2,771	-0.04%
2023/12/21	9	109.39	9	109.56	109.00	0	2,718	0.00%
2023/12/20	8	110.00	8	110.69	108.00	0	2,768	0.00%
2023/12/19	8	104.50	6	103.50	103.50	2	2,755	0.07%
2023/12/18	2	107.50	0	0.00	105.50	2	2,771	0.07%
2023/12/14	3	114.33	0	0.00	113.00	3	2,829	0.11%
2023/12/13	2	116.50	0	0.00	114.50	2	2,895	0.07%
2023/12/11	1	118.00	0	0.00	118.00	1	2,937	0.03%
2023/12/08	3	120.33	2	122.75	120.00	1	2,924	0.03%
2023/12/06	1	121.00	1	121.50	119.50	0	2,827	0.00%
2023/12/05	1	112.00	0	0.00	114.50	1	2,814	0.04%
2023/12/04	9	120.78	10	116.30	116.50	-1	2,857	-0.03%
2023/12/01	1	120.00	8	119.31	118.00	-7	2,819	-0.25%
2023/11/30	15	124.23	16	121.66	121.50	-1	2,762	-0.04%
2023/11/29	6	118.92	7.1	119.00	122.00	-1.1	2,565	-0.04%
2023/11/28	1	107.00	8.6	111.03	111.50	-7.6	2,344	-0.32%
2023/11/27	1	110.50	1	105.50	105.00	0	2,325	0.00%
2023/11/24	4	108.50	4	107.63	108.00	0	2,287	0.00%
2023/11/22	0	0.00	1	101.00	103.50	-1	2,060	-0.05%
2023/11/20	10	100.00	0	0.00	100.00	10	2,034	0.49%
2023/11/17	0	0.00	1	98.10	98.60	-1	2,027	-0.05%
2023/11/16	2	98.40	2	99.50	97.50	0	2,022	0.00%
2023/11/14	0	100.50	0	0.00	100.50	0	1,986	0.00%
2023/11/13	1	99.60	1	101.00	98.50	0	1,945	0.00%
2023/11/09	5	94.00	0	91.89	91.00	5	1,869	0.27%
2023/11/08	1	98.50	0	0.00	99.10	1	1,828	0.05%
2023/11/07	0	0.00	5	100.50	101.00	-5	1,815	-0.28%
2023/11/02	5	97.60	0	0.00	97.50	5	1,802	0.28%
2023/10/27	3	94.20	0	0.00	93.80	3	1,784	0.17%
2023/10/26	0	0.00	0	97.60	97.80	0	1,782	0.00%
2023/10/24	0	0.00	2	97.60	98.60	-2	1,793	-0.11%
2023/10/23	2	99.90	0	0.00	99.10	2	1,791	0.11%
2023/10/19	1	102.50	0	0.00	103.00	1	1,789	0.06%
2023/10/18	1	100.50	1	102.50	101.50	0	1,789	0.00%
2023/10/12	0	0.00	1	104.00	104.00	-1	1,763	-0.06%
2023/10/11	5	108.60	4	105.50	103.50	1	1,757	0.06%
2023/10/06	1	106.50	0.1	107.50	106.50	0.9	1,741	0.05%
2023/10/05	3	106.67	1.2	106.22	106.00	1.8	1,736	0.11%
2023/10/03	15	110.37	7.1	108.94	106.00	7.9	1,729	0.46%
2023/10/02	0.1	107.00	4	105.25	107.50	-4	1,628	-0.24%
2023/09/28	1	107.50	3	103.50	103.00	-2	1,607	-0.12%
2023/09/27	1.1	107.95	0	0.00	107.00	1.1	1,579	0.07%
2023/09/26	0	0.00	1	109.50	107.00	-1	1,568	-0.06%
2023/09/25	3	109.33	1	108.50	108.00	2	1,549	0.13%
2023/09/22	4	108.63	1	108.50	109.50	3	1,490	0.20%
2023/09/20	3	105.50	1	106.00	104.00	2	1,403	0.14%
2023/09/19	0.1	106.00	3	106.50	105.00	-2.9	1,333	-0.22%
2023/09/18	3	107.00	3	108.50	108.00	0	1,321	0.00%
2023/09/15	3.3	105.26	5	106.80	105.50	-1.7	1,241	-0.14%
2023/09/13	0	0.00	1	97.30	98.50	-1	1,204	-0.08%
2023/09/12	3	97.53	0	0.00	98.30	3	1,236	0.24%
2023/09/11	1	96.60	2	97.00	96.70	-1	1,257	-0.08%
2023/09/08	5	101.80	14	99.39	97.10	-9	1,251	-0.72%
2023/09/07	3	101.50	6	101.92	101.00	-3	1,220	-0.25%
2023/09/06	4	96.13	4	95.35	96.30	0	1,141	0.00%
2023/09/05	5	92.78	3	90.90	90.70	2	1,110	0.18%
2023/09/04	1	90.90	1.2	90.46	91.00	-0.2	1,126	-0.02%
2023/09/01	7	91.33	7	91.47	90.50	0	1,160	0.00%
2023/08/31	9	89.91	7	89.01	88.30	2	1,166	0.17%
2023/08/29	2	80.60	0	0.00	81.50	2	1,177	0.17%
2023/08/28	0.2	79.46	0	0.00	79.00	0.2	1,213	0.02%
2023/08/25	2	80.30	0	0.00	80.40	2	1,295	0.15%
2023/08/24	2	81.80	0	0.00	81.00	2	1,308	0.15%
2023/08/23	0	0.00	1	81.60	81.80	-1	1,335	-0.07%
2023/08/22	1	82.80	0	0.00	81.50	1	1,348	0.07%
2023/08/18	0.1	83.00	0	0.00	82.90	0.1	1,373	0.00%
2023/08/10	0	0.00	1	84.00	84.00	-1	1,504	-0.07%
2023/08/09	1	88.70	0	0.00	88.10	1	1,503	0.07%
2023/07/28	0	0.00	1	92.90	92.30	-1	1,522	-0.07%
2023/07/27	2	93.30	0	0.00	93.40	2	1,514	0.13%
2023/07/25	1	92.10	2	91.90	91.50	-1	1,510	-0.07%
2023/07/24	0	0.00	2	90.85	90.90	-2	1,521	-0.13%
2023/07/18	4	100.50	0	0.00	100.50	4	1,547	0.26%
2023/07/13	3	104.33	0	0.00	103.50	3	1,654	0.18%
2023/07/07	2	114.00	3	106.67	105.00	-1	1,882	-0.05%
2023/07/05	2	115.50	2.1	114.01	113.50	-0.1	1,970	0.00%
2023/07/04	3	114.67	3	114.50	114.50	0	1,995	0.00%
2023/07/03	1	113.00	9.1	113.88	113.50	-8.1	2,018	-0.40%
2023/06/30	3	106.83	1	107.00	112.50	2	2,105	0.10%
2023/06/29	3	109.00	4	109.88	109.00	-1	2,262	-0.04%
2023/06/27	1.1	103.07	3	104.50	102.50	-1.9	2,651	-0.07%
2023/06/21	0.1	111.50	0	0.00	111.00	0.1	2,768	0.00%
2023/06/20	1	111.00	1	111.00	110.50	0	2,761	0.00%
2023/06/19	3	115.50	4	115.50	114.00	-1	2,756	-0.04%
2023/06/16	0	0.00	7	114.93	113.50	-7	2,703	-0.26%
2023/06/15	4	113.61	1	112.50	111.50	3	2,670	0.11%
2023/06/14	2.1	113.01	1	113.50	113.50	1.1	2,640	0.04%
2023/06/13	5	111.70	11	114.68	112.00	-6	2,622	-0.23%
2023/06/12	6.1	110.66	0	110.00	110.00	6.1	2,572	0.24%
2023/06/09	2	111.00	0	0.00	111.00	2	2,547	0.08%
2023/06/07	1.2	114.02	1	114.00	114.00	0.2	2,508	0.01%
2023/06/06	3.1	111.00	1	110.50	110.50	2.1	2,481	0.08%
2023/06/05	2.1	112.51	2	110.25	112.00	0.1	2,460	0.00%
2023/06/02	1	110.50	0	0.00	108.50	1	2,427	0.04%
2023/06/01	1	111.00	1	109.00	109.00	0	2,431	0.00%
2023/05/31	2.2	112.00	7	109.93	112.00	-4.8	2,416	-0.20%
2023/05/29	0	0.00	10	105.35	105.00	-10	2,322	-0.43%
2023/05/25	0	0.00	2	100.50	101.00	-2	2,289	-0.09%
2023/05/24	2	102.50	2	101.00	101.00	0	2,286	0.00%
2023/05/23	2	104.75	0	0.00	103.50	2	2,285	0.09%
2023/05/19	1	99.20	0	0.00	99.00	1	2,239	0.04%
2023/05/18	2	103.25	1	105.50	102.50	1	2,231	0.04%
2023/05/17	2	99.10	0	0.00	98.20	2	2,185	0.09%
2023/05/16	0	0.00	3	96.50	95.80	-3	2,183	-0.14%
2023/05/12	4	95.68	2	93.80	97.50	2	2,174	0.09%
2023/05/11	5	98.40	1	94.70	93.70	4	2,185	0.18%
2023/05/09	0	0.00	1	98.90	99.30	-1	2,194	-0.05%
2023/05/08	2	105.25	0	0.00	104.00	2	2,180	0.09%
2023/05/05	0	0.00	1	99.10	100.00	-1	2,161	-0.05%
2023/05/04	0	98.80	0	0.00	99.00	0	2,165	0.00%
2023/05/02	0	0.00	0	100.50	100.50	0	2,170	0.00%
2023/04/28	4	101.00	0	0.00	98.50	4	2,161	0.19%
2023/04/27	3	98.27	2	98.40	99.00	1	2,145	0.05%
2023/04/26	0	0.00	2	96.85	98.00	-2	2,127	-0.09%
2023/04/25	0	0.00	1	99.50	96.90	-1	2,117	-0.05%
2023/04/21	2	104.50	0	0.00	100.50	2	2,086	0.10%
2023/04/20	1	105.00	4	105.63	103.00	-3	2,071	-0.14%
2023/04/19	1	110.00	3	112.50	110.50	-2	2,048	-0.10%
2023/04/18	4	115.37	5	117.30	110.50	-1	2,023	-0.05%
2023/04/14	0.5	109.50	0	0.00	110.00	0.5	1,924	0.03%
2023/04/13	5.5	110.92	0	0.00	108.50	5.5	1,881	0.29%
2023/04/12	5	117.00	4	117.50	115.00	1	1,798	0.06%
2023/04/11	4	109.50	6	111.67	115.50	-2	1,668	-0.12%
2023/04/10	1	105.00	0	0.00	105.00	1	1,553	0.06%
2023/04/06	0	0.00	8	104.00	105.50	-8	1,489	-0.54%
2023/03/31	15	105.10	17	105.76	106.50	-2	1,449	-0.14%
2023/03/30	44	102.59	28	104.61	103.50	16	1,333	1.20%
2023/03/29	20	101.45	22	101.43	101.50	-2	1,138	-0.18%
2023/03/28	17	96.20	29	98.63	100.00	-12	886	-1.35%
2023/03/27	1	91.90	2	92.35	91.00	-1	699	-0.14%
2023/03/24	4	87.25	9	89.17	89.40	-5	608	-0.82%
2023/03/22	1	83.10	2	82.90	83.10	-1	532	-0.19%
2023/03/21	2	80.95	0	0.00	79.80	2	502	0.40%
2023/03/20	0	0.00	4	79.00	80.60	-4	499	-0.80%
2023/03/17	0	0.00	1	79.00	78.90	-1	493	-0.20%
2023/03/16	10	77.93	1	78.00	79.70	9	489	1.84%
2023/03/10	0	0.00	1	78.00	78.20	-1	543	-0.18%
2023/03/07	0	0.00	1	79.90	80.70	-1	568	-0.18%
2023/03/06	4	81.63	1	80.50	80.60	3	563	0.53%
2023/03/03	2	77.55	2	78.50	79.80	0	543	0.00%
2023/03/01	1	75.00	0	0.00	75.50	1	531	0.19%
2023/02/24	0	0.00	1	75.10	75.30	-1	540	-0.19%
2023/02/23	0	0.00	13	77.01	77.30	-13	544	-2.39%
2023/02/22	0	0.00	1	76.30	76.50	-1	568	-0.18%
2023/02/21	1	79.00	8	79.40	78.40	-7	579	-1.21%
2023/02/15	0	0.00	1	75.00	75.30	-1	654	-0.15%
2023/02/14	1	76.80	0	0.00	76.30	1	670	0.15%
2023/02/13	0	76.90	1	74.40	74.10	-1	722	-0.14%
2023/02/10	1	76.10	0	0.00	74.30	1	747	0.13%
2023/02/08	20	77.90	0	0.00	77.20	20	750	2.67%
2023/02/02	1	77.30	0	0.00	77.00	1	809	0.12%
2023/02/01	0	0.00	1	74.70	76.00	-1	800	-0.12%
2023/01/30	1	72.50	0	0.00	73.20	1	794	0.13%
2023/01/17	0	0.00	1	71.80	71.70	-1	794	-0.13%
2023/01/16	1	71.80	0	0.00	71.50	1	799	0.13%
2023/01/11	1	73.00	5	72.26	72.70	-4	805	-0.50%
2023/01/10	0	0.00	1	71.50	71.60	-1	803	-0.12%
2023/01/09	9	70.99	1	70.90	70.90	8	802	1.00%
2023/01/05	1	68.20	1	68.80	67.50	0	802	0.00%
2023/01/04	0	0.00	1	66.40	66.40	-1	801	-0.12%
2023/01/03	1	64.50	0	0.00	65.70	1	804	0.12%
2022/12/22	1	66.90	0	0.00	66.90	1	842	0.12%
2022/12/13	10	72.42	10	71.90	71.30	0	870	0.00%
2022/12/12	1	71.90	0	0.00	71.60	1	871	0.11%
2022/12/07	0	0.00	10	73.85	72.30	-10	867	-1.15%
2022/12/06	0	0.00	2	75.60	74.70	-2	864	-0.23%
2022/12/02	0	0.00	2	78.90	78.70	-2	855	-0.23%
2022/12/01	4	76.55	3	76.77	77.80	1	820	0.12%
2022/11/30	1	72.50	1	73.00	72.80	0	780	0.00%
2022/11/29	1	71.60	0	0.00	71.60	1	781	0.13%
2022/11/18	0	0.00	1	75.40	74.60	-1	785	-0.13%
2022/11/16	1	71.00	2	73.55	74.00	-1	745	-0.13%
2022/11/14	0	0.00	2	70.10	70.10	-2	699	-0.29%
2022/11/11	2	75.00	1	74.90	71.10	1	688	0.15%
2022/11/10	1	73.20	0	0.00	73.20	1	653	0.15%
2022/11/09	21	72.30	19	72.86	72.80	2	641	0.31%
2022/11/08	1	70.40	2	68.40	68.00	-1	594	-0.17%
2022/11/07	3	67.97	3	68.00	67.30	0	578	0.00%
2022/11/02	1	67.00	1	66.60	67.30	0	538	0.00%
2022/11/01	0	0.00	1	65.60	66.90	-1	507	-0.20%
2022/10/31	0	0.00	1	61.40	60.90	-1	474	-0.21%
2022/10/27	0	0.00	1	60.20	60.70	-1	473	-0.21%
2022/10/26	2	58.25	1	57.90	57.60	1	470	0.21%
2022/10/25	2	59.10	1	58.90	58.90	1	468	0.21%
2022/10/24	3	61.77	10	61.30	60.60	-7	465	-1.50%
2022/10/21	2	61.65	2	60.90	60.10	0	464	0.00%
2022/10/19	0	0.00	1	62.00	60.60	-1	465	-0.21%
2022/10/14	0	0.00	3	59.07	58.50	-3	471	-0.64%
2022/10/13	2	58.80	1	61.00	55.40	1	474	0.21%
2022/10/05	0	0.00	1	66.30	63.80	-1	501	-0.20%
2022/10/04	1	64.20	1	64.70	64.80	0	498	0.00%
2022/09/30	0	0.00	2	60.45	62.20	-2	496	-0.40%
2022/09/29	1	58.10	1	58.50	58.50	0	490	0.00%
2022/09/28	1	57.30	1	57.70	56.30	0	492	0.00%
2022/09/26	4	60.88	54	60.00	59.00	-50	499	-10.01%
2022/09/23	50	67.04	0	0.00	65.50	50	502	9.95%
2022/09/21	1	66.70	0	0.00	66.50	1	512	0.20%
2022/09/19	2	68.65	0	0.00	68.20	2	526	0.38%
2022/09/16	2	71.05	0	0.00	70.70	2	533	0.38%
2022/09/15	1	71.80	0	0.00	71.50	1	542	0.18%
2022/09/12	1	72.50	0.1	73.90	75.00	1	588	0.16%
2022/09/08	0.1	77.80	0	0.00	76.70	0.1	593	0.01%
2022/08/31	1	85.30	0	0.00	85.30	1	614	0.16%
2022/08/30	18	83.57	0	0.00	84.00	18	622	2.89%
2022/08/29	0	0.00	0	84.50	83.30	0	620	0.00%
2022/08/25	1	90.00	0	0.00	88.60	1	603	0.17%
2022/08/24	0	0.00	1	89.50	88.30	-1	616	-0.16%
2022/08/23	11	87.25	0	0.00	88.20	11	631	1.74%
2022/08/22	17	89.64	6	89.65	88.00	11	640	1.72%
2022/08/19	0	0.00	29	88.85	88.80	-29	636	-4.56%
2022/08/17	2	87.45	0	0.00	87.40	2	639	0.31%
2022/08/12	0	0.00	1	85.50	85.60	-1	637	-0.16%
2022/08/11	0	0.00	1	82.80	81.70	-1	634	-0.16%
2022/08/08	0	0.00	1	79.50	79.50	-1	651	-0.15%
2022/08/04	1	74.70	0	0.00	76.50	1	663	0.15%
2022/08/02	1	80.20	0	0.00	78.60	1	678	0.15%
2022/07/27	0	0.00	12	84.15	85.80	-12	711	-1.69%
2022/07/26	2	85.80	0	0.00	84.60	2	715	0.28%
2022/07/25	0	0.00	0	87.50	87.40	0	719	0.00%
2022/07/21	0	0.00	1	90.20	90.20	-1	742	-0.13%
2022/07/18	1	85.30	2	85.60	88.30	-1	776	-0.13%
2022/07/14	3	78.50	3	80.20	80.80	0	770	0.00%
2022/07/13	0	0.00	1	77.50	78.00	-1	766	-0.13%
2022/07/12	1	75.30	2	73.90	74.00	-1	760	-0.13%
2022/07/08	3	80.63	1	82.20	81.50	2	765	0.26%
2022/07/07	0	0.00	1	80.50	80.10	-1	768	-0.13%
2022/07/06	1	78.20	1	77.70	77.70	0	778	0.00%
2022/07/04	1	79.80	0	0.00	80.00	1	797	0.13%
2022/07/01	1	82.50	2	79.90	76.90	-1	799	-0.13%
2022/06/30	0	84.30	0	0.00	83.10	0	791	0.00%
2022/06/27	1	93.40	0	0.00	93.00	1	865	0.12%
2022/06/23	1	90.40	1	90.80	89.70	0	915	0.00%
2022/06/22	0	0.00	5	90.60	90.30	-5	960	-0.52%
2022/06/21	0	0.00	0.3	92.80	95.30	-0.3	994	-0.03%
2022/06/17	5	98.90	0	0.00	98.50	5	1,165	0.43%
2022/06/16	2	102.50	0	0.00	102.50	2	1,245	0.16%
2022/06/09	1	114.00	0	0.00	115.00	1	1,437	0.07%
2022/06/08	2	116.75	0	0.00	116.00	2	1,437	0.14%
2022/06/06	0	0.00	7	119.71	119.50	-7	1,457	-0.48%
2022/06/01	1	122.50	1	124.00	121.50	0	1,509	0.00%
2022/05/31	2	121.50	0	0.00	122.50	2	1,544	0.13%
2022/05/30	4	117.13	2	118.75	119.00	2	1,592	0.13%
2022/05/26	1	114.00	1	117.50	113.50	0	1,624	0.00%
2022/05/24	1	114.00	0	0.00	114.00	1	1,696	0.06%
2022/05/16	1	121.00	1	121.00	116.50	0	2,319	0.00%
2022/05/11	3	118.50	0	0.00	115.50	3	2,356	0.13%
2022/05/09	1	115.50	0	0.00	113.50	1	2,385	0.04%
2022/04/29	1	118.00	6	117.42	115.00	-5	2,417	-0.21%
2022/04/28	2	113.25	2	114.75	114.00	0	2,421	0.00%
2022/04/27	1.1	108.45	2	112.75	113.50	-0.9	2,423	-0.04%
2022/04/25	6.2	119.97	0	0.00	117.50	6.2	2,426	0.26%
2022/04/22	0.1	127.50	1	128.00	126.50	-0.9	2,409	-0.04%
2022/04/21	0	0.00	7	132.21	130.00	-7	2,406	-0.29%
2022/04/15	1	134.00	2	134.00	136.50	-1	2,483	-0.04%
2022/04/11	0	132.50	0	0.00	131.00	0	2,538	0.00%
2022/04/08	0	0.00	1	138.50	138.50	-1	2,530	-0.04%
2022/04/07	1	141.00	0	0.00	138.00	1	2,567	0.04%
2022/03/31	4	145.63	1	145.50	144.50	3	2,613	0.11%
2022/03/30	1	148.50	6	150.33	147.00	-5	2,605	-0.19%
2022/03/29	3	150.17	4	150.13	150.50	-1	2,566	-0.04%
2022/03/28	0	0.00	1	146.00	147.00	-1	2,580	-0.04%
2022/03/25	5	144.80	0	0.00	144.50	5	2,577	0.19%
2022/03/24	0	0.00	2	150.75	149.50	-2	2,551	-0.08%
2022/03/23	2	153.00	8.1	151.41	151.00	-6.1	2,534	-0.24%
2022/03/22	4	147.38	1	147.50	147.50	3	2,441	0.12%
2022/03/21	5	145.40	0	0.00	146.00	5	2,421	0.21%
2022/03/18	3	146.67	0	0.00	148.00	3	2,410	0.12%
2022/03/17	0	0.00	3	136.33	138.00	-3	2,325	-0.13%
2022/03/16	2	130.50	1	132.50	128.00	1	2,359	0.04%
2022/03/15	3	131.00	0	0.00	130.00	3	2,393	0.13%
2022/03/10	0	0.00	3	139.83	140.00	-3	2,631	-0.11%
2022/03/09	0	0.00	1	136.00	136.00	-1	2,695	-0.04%
2022/03/08	2	134.50	0	0.00	132.50	2	2,967	0.07%
2022/03/07	0	0.00	1	139.00	136.50	-1	3,105	-0.03%
2022/03/04	0.1	148.00	0	0.00	146.00	0.1	3,338	0.00%
2022/03/03	2	149.00	4	148.13	148.00	-2	3,533	-0.06%
2022/03/01	0	0.00	1	142.00	142.50	-1	3,563	-0.03%
2022/02/25	2	138.00	0	0.00	137.50	2	3,608	0.06%
2022/02/24	4	135.50	3	136.50	135.50	1	3,641	0.03%
2022/02/23	3	144.00	2	145.25	146.00	1	3,674	0.03%
2022/02/22	4	145.00	4	145.00	141.00	0	3,785	0.00%
2022/02/21	4	153.88	4	153.13	151.00	0	3,827	0.00%
2022/02/18	9	151.44	15	151.60	151.50	-6	3,882	-0.15%
2022/02/17	33	150.23	25	148.46	148.00	8	4,129	0.19%
2022/02/16	8	148.81	24	149.83	151.00	-16	4,169	-0.38%
2022/02/15	0	0.00	1	137.50	137.50	-1	4,181	-0.02%
2022/02/14	3	134.67	0	0.00	134.00	3	4,503	0.07%
2022/02/11	0	0.00	2	138.00	139.00	-2	4,962	-0.04%
2022/02/10	2	137.00	0	0.00	137.00	2	5,137	0.04%
2022/02/09	0	0.00	2	140.00	138.50	-2	5,240	-0.04%
2022/02/07	0	135.00	4	133.25	135.50	-4	5,331	-0.08%
2022/01/21	3	131.00	1	131.00	130.00	2	5,704	0.04%
2022/01/20	1	134.50	1	133.50	136.00	0	5,739	0.00%
2022/01/19	1	133.00	0	0.00	133.50	1	5,788	0.02%
2022/01/18	1	137.50	2	140.00	136.00	-1	5,870	-0.02%
2022/01/17	2	135.25	0	0.00	137.00	2	6,004	0.03%
2022/01/14	0	0.00	1	130.00	135.00	-1	6,147	-0.02%
2022/01/13	2	133.75	1	134.50	133.00	1	6,220	0.02%
2022/01/12	2	133.00	0	0.00	133.50	2	6,288	0.03%
2022/01/11	6	135.67	1	134.00	134.00	5	6,343	0.08%
2022/01/10	5	137.00	6	138.83	139.50	-1	6,400	-0.02%
2022/01/07	2	133.50	1	135.00	133.50	1	6,467	0.02%
2022/01/06	2	142.00	2	141.00	141.50	0	6,475	0.00%
2022/01/05	4	145.00	4	144.50	144.00	0	6,495	0.00%
2022/01/04	3	149.33	0	0.00	149.00	3	6,519	0.05%
2022/01/03	1	153.00	1	151.00	150.50	0	6,560	0.00%
2021/12/30	2	155.00	1.1	152.69	152.00	1	6,599	0.01%
2021/12/28	8	151.63	1	153.00	150.50	7	6,689	0.10%
2021/12/27	37	153.22	3.1	152.39	153.00	33.9	6,731	0.50%
2021/12/24	2	148.00	3	148.00	148.00	-1	6,724	-0.01%
2021/12/23	1	151.00	2	149.25	149.00	-1	6,786	-0.01%
2021/12/22	10.1	152.10	38	151.38	150.00	-27.9	6,812	-0.41%
2021/12/21	2	146.75	1	146.00	146.00	1	6,788	0.01%
2021/12/20	24	144.33	2	147.00	144.00	22	6,807	0.32%
2021/12/17	1	148.50	2	148.75	148.50	-1	6,845	-0.01%
2021/12/16	0	0.00	5	151.70	151.00	-5	6,852	-0.07%
2021/12/15	12	144.42	2	146.00	146.00	10	6,809	0.15%
2021/12/14	5	144.20	11	147.09	142.00	-6	6,820	-0.09%
2021/12/10	12	157.33	9.2	154.26	152.50	2.8	6,766	0.04%
2021/12/09	2	154.25	31	154.56	154.00	-29	6,751	-0.43%
2021/12/08	12	156.42	13	156.08	154.00	-1	6,726	-0.01%
2021/12/07	18	163.33	7	162.14	157.00	11	6,694	0.16%
2021/12/06	6	167.00	11	167.50	165.00	-5	6,633	-0.08%
2021/12/03	8	165.31	2	165.25	165.00	6	6,640	0.09%
2021/12/02	62	171.80	48	169.38	164.00	14	6,611	0.21%
2021/12/01	15	166.43	11	166.59	166.00	4	6,374	0.06%
2021/11/30	15	168.33	167.2	169.02	162.50	-152.2	6,290	-2.42%	大賣/鉅額交易
2021/11/29	267	150.14	122	167.32	168.00	145	6,183	2.34%	大買/大賣/鉅額交易
2021/11/26	4.1	151.26	5	152.00	153.00	-0.9	6,189	-0.01%
2021/11/25	4	153.75	7	152.36	151.50	-3	6,252	-0.05%
2021/11/24	5	153.30	5	154.90	156.50	0	6,284	0.00%
2021/11/23	7	151.29	3	152.83	150.00	4	6,401	0.06%
2021/11/22	4.2	157.93	3	160.50	155.50	1.2	6,707	0.02%
2021/11/19	9	154.17	6	159.25	154.00	3	6,789	0.04%
2021/11/18	6	161.08	3	164.83	158.00	3	6,808	0.04%
2021/11/17	12	163.88	11	165.32	166.00	1	6,820	0.01%
2021/11/16	26	168.77	35	170.37	170.00	-9	6,873	-0.13%
2021/11/15	20	156.93	6	157.33	161.50	14	6,576	0.21%
2021/11/12	16	157.69	9	156.83	153.00	7	6,642	0.11%
2021/11/11	35	156.20	28	156.14	157.50	7	6,604	0.11%
2021/11/10	122	144.30	30.1	147.20	151.00	91.9	6,473	1.42%	大買/
2021/11/09	3	138.17	18	139.08	140.50	-15	6,221	-0.24%
2021/11/08	10	133.10	33	132.27	128.00	-23	6,226	-0.37%
2021/11/05	26	127.50	3	127.50	127.50	23	6,299	0.37%
2021/11/04	3.1	129.80	1	129.50	131.00	2.1	6,449	0.03%
2021/11/02	0.1	130.00	1	130.00	126.00	-1	6,655	-0.01%
2021/11/01	5	133.50	5	134.50	133.00	0	6,793	0.00%
2021/10/29	3.1	133.44	6	132.50	131.50	-2.9	7,090	-0.04%
2021/10/28	14	124.93	9	125.50	126.00	5	7,320	0.07%
2021/10/27	1	124.00	13	122.00	125.50	-12	7,728	-0.16%
2021/10/26	12	125.54	4	128.50	121.50	8	8,095	0.10%
2021/10/25	5	129.80	5	129.80	128.00	0	8,098	0.00%
2021/10/22	0	0.00	7	126.43	131.00	-7	8,081	-0.09%
2021/10/21	21	119.74	30	121.68	119.50	-9	8,185	-0.11%
2021/10/20	9	121.78	13	120.35	122.50	-4	8,133	-0.05%
2021/10/19	20	117.00	40	118.50	120.50	-20	8,127	-0.25%
2021/10/18	1	116.00	13	116.19	116.50	-12	8,152	-0.15%
2021/10/15	60	115.28	41	113.24	113.50	19	8,131	0.23%
2021/10/14	10	108.65	9	109.72	113.50	1	8,119	0.01%
2021/10/13	0	0.00	1	111.00	106.00	-1	8,173	-0.01%
2021/10/12	2	113.00	1	112.00	112.00	1	8,320	0.01%
2021/10/07	5	111.70	13	112.50	111.50	-8	8,557	-0.09%
2021/10/06	4	108.38	19	108.13	105.50	-15	8,938	-0.17%
2021/10/05	14	109.71	10	109.65	113.50	4	8,994	0.04%
2021/10/04	4	112.75	5	112.10	106.00	-1	8,931	-0.01%
2021/10/01	9	118.17	8	114.63	114.50	1	8,907	0.01%
2021/09/30	7	118.71	9	120.00	120.00	-2	8,923	-0.02%
2021/09/29	1	118.00	0	0.00	114.50	1	8,892	0.01%
2021/09/27	2	127.25	10	127.75	125.00	-8	8,921	-0.09%
2021/09/24	10	126.10	24	124.23	129.00	-14	8,940	-0.16%
2021/09/23	3	130.50	3	130.17	125.00	0	8,966	0.00%
2021/09/22	0	0.00	1.1	128.56	128.00	-1.1	8,947	-0.01%
2021/09/17	3	128.83	24	129.17	133.00	-21	8,956	-0.23%
2021/09/15	7	135.43	8	132.69	134.00	-1	8,912	-0.01%
2021/09/14	26	137.71	24	134.56	132.50	2	8,859	0.02%
2021/09/13	1	142.00	0	0.00	138.50	1	8,810	0.01%
2021/09/10	1	148.00	0	0.00	142.00	1	8,792	0.01%
2021/09/09	3	140.83	2	142.00	144.50	1	8,754	0.01%
2021/09/08	1	142.50	12	140.50	138.00	-11	8,715	-0.13%
2021/09/07	9	139.50	2.2	142.50	137.50	6.8	8,648	0.08%
2021/09/06	4	151.50	1	151.00	151.00	3	8,645	0.03%
2021/09/03	3	152.33	4	155.38	157.00	-1	8,654	-0.01%
2021/09/02	11	159.64	14	158.79	152.00	-3	8,660	-0.03%
2021/09/01	25	162.82	23	160.50	158.50	2	8,603	0.02%
2021/08/31	10.2	155.75	9	155.22	158.00	1.2	8,366	0.01%
2021/08/30	3	152.83	3	151.83	150.00	0	8,246	0.00%
2021/08/27	10.1	155.33	7	152.79	150.50	3.1	8,175	0.04%
2021/08/26	28	156.02	26	155.69	154.50	2	7,998	0.03%
2021/08/25	6	150.50	7	153.29	154.00	-1	7,647	-0.01%
2021/08/24	4.1	141.10	6	142.42	140.00	-1.9	7,501	-0.03%
2021/08/23	9	136.00	7	136.57	139.50	2	7,423	0.03%
2021/08/20	17	128.50	16	128.28	127.00	1	7,345	0.01%
2021/08/19	5	131.10	7	128.64	122.00	-2	7,220	-0.03%
2021/08/18	16	129.44	16	128.50	133.00	0	7,164	0.00%
2021/08/17	19	130.42	10	132.00	125.00	9	7,025	0.13%
2021/08/16	4	133.63	4	133.50	138.50	0	6,984	0.00%
2021/08/13	8	137.00	7	137.86	134.00	1	6,860	0.01%
2021/08/12	21	148.36	19	147.76	148.00	2	6,682	0.03%
2021/08/11	7	158.07	9	156.89	148.50	-2	6,569	-0.03%
2021/08/10	22	163.05	24	163.31	164.50	-2	6,444	-0.03%
2021/08/09	11	174.55	7	174.93	168.00	4	6,301	0.06%
2021/08/06	7	180.50	7	180.29	178.00	0	6,187	0.00%
2021/08/05	11	184.73	13	185.81	186.50	-2	6,112	-0.03%
2021/08/04	19	181.13	21.4	181.98	184.00	-2.4	5,982	-0.04%
2021/08/03	31.2	178.39	45	178.81	179.00	-13.8	5,655	-0.24%
2021/08/02	25	173.04	38	173.51	179.00	-13	5,326	-0.24%
2021/07/30	36.2	160.78	23.1	162.42	163.00	13	4,954	0.26%
2021/07/29	13	143.65	9	147.72	149.50	4	4,608	0.09%
2021/07/28	8	140.13	6	135.92	136.00	2	4,639	0.04%
2021/07/27	13	153.58	33	157.17	147.00	-20	4,632	-0.43%
2021/07/26	0.1	145.00	1	148.00	146.00	-0.9	4,420	-0.02%
2021/07/23	1	146.50	0	0.00	143.50	1	4,438	0.02%
2021/07/22	0	0.00	0	151.55	150.00	0	4,478	0.00%
2021/07/21	3	145.33	1	142.00	141.50	2	4,540	0.04%
2021/07/20	10	143.70	4	142.25	141.00	6	4,625	0.13%
2021/07/19	7	154.50	3	154.50	151.00	4	4,602	0.09%
2021/07/16	13	153.31	10	154.35	154.50	3	4,584	0.07%
2021/07/15	22	151.41	25	150.80	149.50	-3	4,457	-0.07%
2021/07/14	8	147.13	7	147.36	145.50	1	4,304	0.02%
2021/07/13	45	149.43	55.1	148.57	150.00	-10.1	4,235	-0.24%
2021/07/12	13	138.46	2	133.81	138.50	11	3,888	0.28%
2021/07/09	1	129.00	1	130.50	126.00	0	3,900	0.00%
2021/07/08	1	132.00	0	0.00	130.00	1	4,070	0.02%
2021/07/07	15	130.00	0	0.00	130.50	15	4,227	0.35%
2021/07/06	0	0.00	1	127.00	126.00	-1	4,362	-0.02%
2021/07/05	1	132.99	0	0.00	131.50	1	4,552	0.02%
2021/07/02	0	0.00	2	132.50	131.50	-2	4,762	-0.04%
2021/07/01	2	131.50	0	0.00	123.00	2	4,761	0.04%
2021/06/30	8	134.75	7	136.50	130.50	1	4,878	0.02%
2021/06/28	2	145.00	2	146.00	146.00	0	5,552	0.00%
2021/06/25	1	139.00	2	142.00	140.00	-1	5,696	-0.02%
2021/06/23	0	0.00	1	133.00	133.00	-1	5,815	-0.02%
2021/06/21	1	125.00	0	0.00	127.50	1	6,001	0.02%
2021/06/16	0	0.00	2	134.00	126.50	-2	6,434	-0.03%
2021/06/15	5	139.20	1	138.50	139.50	4	6,512	0.06%
2021/06/11	1	139.00	2	140.00	139.00	-1	6,589	-0.02%
2021/06/10	6	134.50	9	134.72	132.50	-3	6,810	-0.04%
2021/06/09	10	130.40	8.1	130.20	131.00	1.9	7,019	0.03%
2021/06/04	0.1	113.00	0	0.00	112.00	0.1	7,500	0.00%
2021/06/03	0	0.00	1	113.50	114.00	-1	7,496	-0.01%
2021/06/02	0	112.00	0	0.00	112.50	0	7,511	0.00%
2021/05/28	3	106.33	2	105.00	107.00	1	7,429	0.01%
2021/05/27	1	104.00	0	0.00	102.00	1	7,395	0.01%
2021/05/26	8	99.93	2	98.75	100.50	6	7,339	0.08%
2021/05/25	4	101.33	4	103.00	99.90	0	7,331	0.00%
2021/05/24	8	98.00	7	98.27	97.10	1	7,260	0.01%
2021/05/21	0	0.00	1	96.70	97.10	-1	7,195	-0.01%
2021/05/18	1	88.30	0	0.00	89.80	1	7,134	0.01%
2021/05/17	8	83.55	13	83.08	81.70	-5	7,072	-0.07%
2021/05/14	7	95.90	7	97.79	90.70	0	7,143	0.00%
2021/05/13	5	98.90	3	89.33	93.00	2	7,170	0.03%
2021/05/12	2	97.65	3	100.40	98.20	-1	7,151	-0.01%
2021/05/11	2	111.25	1	113.00	108.00	1	7,254	0.01%
2021/05/10	1	116.00	3	118.33	119.50	-2	7,298	-0.03%
2021/05/07	3	117.17	1.1	116.57	118.50	2	7,257	0.03%
2021/05/06	4	111.00	3	110.50	108.00	1	7,233	0.01%
2021/05/05	3	122.00	3	123.50	112.00	0	7,211	0.00%
2021/05/04	11	115.77	10	114.00	122.50	1	7,093	0.01%
2021/05/03	0	0.00	17	113.00	112.00	-17	6,971	-0.24%
2021/04/29	1	129.00	1	126.50	124.00	0	6,946	0.00%
2021/04/28	1	131.00	4	131.00	127.00	-3	6,947	-0.04%
2021/04/27	3	130.50	5	134.10	131.50	-2	6,851	-0.03%
2021/04/26	11	124.86	6.3	124.53	125.00	4.7	6,697	0.07%
2021/04/23	0	0.00	1	117.00	117.00	-1	6,604	-0.02%
2021/04/22	7.1	115.28	6	113.75	106.50	1.1	6,576	0.02%
2021/04/21	4	116.63	4	115.63	118.00	0	6,486	0.00%
2021/04/20	3	120.17	2	121.00	115.00	1	6,433	0.02%
2021/04/19	5	122.50	0	0.00	118.00	5	6,385	0.08%
2021/04/16	3	135.00	3	136.17	131.00	0	6,315	0.00%
2021/04/15	1	132.00	1	132.50	135.00	0	6,227	0.00%
2021/04/14	19.2	130.68	10	133.15	129.00	9.2	6,094	0.15%
2021/04/13	10	147.50	9	146.33	140.00	1	5,901	0.02%
2021/04/12	25	147.84	9	147.22	142.00	16	5,709	0.28%
2021/04/09	26	153.37	21	153.10	147.50	5	5,523	0.09%
2021/04/08	21	150.43	23	151.48	156.00	-2	5,285	-0.04%
2021/04/07	3	140.00	1	142.00	142.00	2	5,017	0.04%
2021/04/06	7	124.14	18	127.67	129.50	-11	4,966	-0.22%
2021/04/01	33	122.56	29	123.22	118.00	4	4,798	0.08%
2021/03/31	30	125.48	24	125.42	128.00	6	4,461	0.13%
2021/03/30	7	121.00	9.2	120.52	121.50	-2.2	4,015	-0.06%
2021/03/29	3	110.50	12	111.96	110.50	-9	3,844	-0.23%
2021/03/26	5	107.30	3	106.50	106.00	2	3,757	0.05%
2021/03/25	18	103.89	18	103.42	105.50	0	3,706	0.00%
2021/03/24	18	107.47	8	109.13	110.00	10	3,627	0.28%
2021/03/23	9	108.67	16	107.47	104.50	-7	3,557	-0.20%
2021/03/22	13	115.46	14	115.46	113.00	-1	3,393	-0.03%
2021/03/19	16	114.72	16	114.38	112.50	0	3,252	0.00%
2021/03/18	7	114.36	14	114.04	113.50	-7	3,173	-0.22%
2021/03/17	9	114.44	11	115.00	112.00	-2	3,089	-0.06%
2021/03/16	25	117.14	24	116.69	117.00	1	2,967	0.03%
2021/03/15	26	113.62	23	113.80	115.00	3	2,684	0.11%
2021/03/12	49	109.97	39	110.35	113.50	10	2,382	0.42%
2021/03/11	6.1	102.62	1.1	104.50	104.50	5	1,975	0.25%
2021/03/10	0	0.00	1	95.00	95.00	-1	1,811	-0.06%
2021/03/09	0	86.50	0	0.00	86.40	0	1,785	0.00%
2021/03/08	1	81.10	0	0.00	81.10	1	1,776	0.06%
2021/03/05	0	90.30	0	0.00	90.10	0	1,755	0.00%
2021/03/03	0	0.00	1	86.00	88.80	-1	1,748	-0.06%
2021/02/24	0	73.10	1	89.00	82.00	-1	1,800	-0.06%
2021/02/23	18	82.77	6	83.45	81.20	12	1,776	0.68%
2021/02/22	5	84.24	16.1	86.48	89.00	-11.1	1,705	-0.65%
2021/02/19	1	81.60	0	0.00	81.60	1	1,628	0.06%
2021/02/05	20	59.24	20	60.20	61.40	0	1,536	0.00%
2021/02/03	1	51.30	1	51.50	54.00	0	1,319	0.00%
2021/02/02	1	53.40	1	49.70	53.40	0	1,245	0.00%
2021/02/01	3	50.58	3	47.23	49.10	0	1,041	0.00%
2021/01/29	0	0.00	2	46.50	48.70	-2	935	-0.21%
2021/01/28	4	44.31	2	43.58	44.30	2	870	0.23%
2021/01/27	0	0.00	10	44.10	44.10	-10	809	-1.24%
2021/01/21	0	0.00	19	40.01	42.50	-19	696	-2.73%
2021/01/20	29	39.16	10	39.40	39.30	19	641	2.96%
2021/01/18	0	0.00	10	38.51	38.10	-10	608	-1.64%
2021/01/15	10	36.10	0	0.00	37.10	10	557	1.79%
2021/01/11	0	0.00	0.7	32.68	33.00	-0.7	509	-0.13%
2021/01/05	0	0.00	0	35.20	34.40	0	505	0.00%
2020/12/22	0	0.00	5	34.04	31.80	-5	468	-1.07%
2020/12/18	3	35.83	4	35.74	35.70	-1	450	-0.22%
2020/12/17	0	0.00	1	36.15	36.70	-1	428	-0.23%
2020/12/16	1	33.30	0	0.00	33.45	1	396	0.25%
2020/12/14	3	34.00	6	34.07	33.50	-3	377	-0.79%
2020/12/11	5	32.28	0	0.00	32.30	5	316	1.58%
2020/12/08	4	29.16	0	0.00	29.20	4	282	1.42%
2020/11/27	1	31.60	1	31.65	31.00	0	259	0.00%
2020/11/25	1	29.10	1	29.35	28.95	0	227	0.00%
2020/11/24	15	30.05	5	30.01	29.65	10	212	4.71%
2020/07/15	3	27.35	3	27.00	26.60	0	205	0.00%
2020/07/10	0	0.00	1	26.20	25.80	-1	197	-0.51%
2020/07/08	1	25.75	0	0.00	25.75	1	192	0.52%
2020/06/30	0	0.00	3	26.95	26.40	-3	203	-1.48%
2020/06/29	1	25.80	0	0.00	25.80	1	202	0.49%
2020/06/24	2	26.40	0	0.00	26.40	2	202	0.99%
2020/06/22	5	28.10	5	27.60	28.05	0	198	0.00%
2020/06/19	0	0.00	2	25.80	26.20	-2	190	-1.05%
2020/06/18	2	26.00	0	0.00	26.00	2	194	1.03%
2020/06/16	0	0.00	5	26.16	25.60	-5	202	-2.47%
2020/06/11	5	25.03	0	0.00	25.00	5	208	2.40%
2020/06/02	0	0.00	1	26.00	26.00	-1	215	-0.46%
2020/06/01	1	24.40	0	0.00	25.30	1	214	0.47%
2020/04/09	1	26.40	1	26.30	26.30	0	311	0.00%
2020/02/13	2	38.00	2	37.53	37.00	0	254	0.00%
2020/01/16	1	40.00	1	39.45	39.55	0	169	0.00%
2020/01/03	3	35.75	3	36.37	35.00	0	127	0.00%
2019/12/13	0	0.00	1	32.60	32.30	-1	97	-1.03%
2019/12/12	1	32.60	0	0.00	32.60	1	95	1.04%
2019/12/10	4	32.66	4	31.95	31.90	0	91	0.00%
2019/11/04	0	0.00	1	30.15	30.20	-1	71	-1.40%
2019/11/01	1	30.50	0	0.00	30.20	1	67	1.47%
2018/07/06	0	0.00	2	47.00	46.80	-2	562	-0.36%
2018/06/21	1	57.00	0	0.00	57.80	1	854	0.12%
2018/06/20	1	62.20	5	62.94	57.20	-4	854	-0.47%
2018/06/19	11	61.08	7.4	61.18	61.90	3.6	832	0.43%
2018/06/14	1	57.00	0	0.00	57.70	1	822	0.12%
2018/06/01	1	55.50	0	0.00	55.50	1	842	0.12%
2018/05/22	0	0.00	1	58.40	57.20	-1	820	-0.12%
2018/05/17	1	58.60	0	0.00	57.80	1	816	0.12%
2018/05/14	0	0.00	9	57.30	57.10	-9	810	-1.11%
2018/05/09	13	61.52	10	61.76	62.00	3	766	0.39%
2018/05/08	2	62.50	1	59.30	58.50	1	742	0.13%
2018/05/07	0	0.00	1	59.50	60.10	-1	719	-0.14%
2018/05/04	3	58.20	3	59.00	59.00	0	730	0.00%
2018/04/20	2	56.55	3	57.47	57.30	-1	737	-0.14%
2018/04/19	2	57.25	0	0.00	57.00	2	738	0.27%
2018/04/18	0	0.00	1	52.60	54.90	-1	724	-0.14%
2018/03/31	1	62.20	0	0.00	59.90	1	685	0.15%
2018/03/29	7	54.94	9	53.96	55.80	-2	597	-0.33%
2018/03/28	5	54.46	9	54.42	53.50	-4	548	-0.73%
2018/03/16	0	0.00	1	51.10	51.20	-1	412	-0.24%
2018/03/15	0	0.00	1	50.20	50.00	-1	394	-0.25%
2018/03/09	1	45.70	1	46.15	46.80	0	371	0.00%
2018/03/07	0	0.00	1	44.80	44.60	-1	364	-0.27%
2018/03/06	1	44.05	0	0.00	44.05	1	360	0.28%
2018/03/02	0	43.20	0	0.00	43.30	0	358	0.00%
2018/02/23	1	44.20	1	44.30	44.30	0	356	0.00%
2018/02/21	0	0.00	1	44.45	44.10	-1	354	-0.28%
2018/02/12	0	0.00	1	42.70	43.00	-1	353	-0.28%
2018/02/09	1	41.10	0	0.00	43.35	1	351	0.28%
2018/02/08	1	44.00	1	44.85	44.00	0	346	0.00%
2018/02/07	3	43.07	2	43.33	42.10	1	344	0.29%
2018/02/02	1	49.05	1	49.25	49.50	0	325	0.00%
2018/02/01	1	49.20	0	0.00	49.20	1	324	0.31%
2018/01/31	0	0.00	2	49.10	49.70	-2	321	-0.62%
2018/01/30	4	50.58	4	50.50	49.90	0	317	0.00%
2018/01/29	3	51.20	3	51.93	50.30	0	300	0.00%
2018/01/26	6	50.88	7.4	50.42	51.70	-1.4	267	-0.52%
2018/01/25	2	47.20	5	47.54	47.00	-3	236	-1.27%
2018/01/24	0	0.00	1	45.30	45.35	-1	227	-0.44%
2018/01/19	1	46.60	0	0.00	45.60	1	224	0.45%
2018/01/16	0	0.00	1	45.25	45.10	-1	214	-0.47%
2018/01/15	1	45.80	0	0.00	45.75	1	210	0.47%
2018/01/11	1	46.60	1	47.30	46.60	0	189	0.00%
2018/01/10	2	46.70	0	0.00	47.00	2	180	1.11%
2018/01/09	3	46.27	2	46.40	46.10	1	168	0.59%
2018/01/04	1	41.80	1	43.10	41.20	0	109	0.00%