亞洲藏壽司 (2754)-凱基-台北券商分點個股進出

台股 » 個股 » 亞洲藏壽司 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞洲藏壽司

(2754)

可現股當沖

股價
99.5
漲跌
▼0.5
漲幅
-0.50%
成交量
74張
產業
上櫃觀光餐旅類股
84人加入追蹤

立即追蹤
本地時間:13:30

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

亞洲藏壽司 (2754)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/05/09	1	99.50	1	99.70	99.50	0	108	0.00%
2024/05/08	15	100.00	0	0.00	100.00	15	109	13.69%
2024/05/07	0	0.00	12	99.80	100.00	-12	109	-10.93%
2024/05/06	1	100.50	8	100.20	100.50	-7	109	-6.38%
2024/05/03	3	100.63	2	99.95	99.90	1	109	0.91%
2024/05/02	1	100.50	3	100.50	100.50	-2	109	-1.83%
2024/04/30	6	100.42	1	100.50	100.50	5	112	4.44%
2024/04/29	18	100.47	0	0.00	100.50	18	111	16.08%
2024/04/26	0	0.00	14	99.84	99.70	-14	110	-12.65%
2024/04/25	6	100.33	9	99.74	99.70	-3	110	-2.71%
2024/04/24	11	99.70	0	0.00	99.70	11	110	9.93%
2024/04/23	1	99.70	2	99.50	99.70	-1	111	-0.90%
2024/04/22	14	99.54	2	99.90	99.00	12	111	10.75%
2024/04/19	1	98.00	36	97.42	97.00	-35	111	-31.48%
2024/04/18	7	99.81	0	0.00	100.00	7	108	6.45%
2024/04/17	0	0.00	17	98.79	99.20	-17	108	-15.73%
2024/04/16	5	97.94	22	98.66	97.40	-17	106	-15.90%
2024/04/15	33	100.89	2	101.50	101.50	31	105	29.45%
2024/04/12	10	99.11	45	98.60	99.30	-35	102	-34.07%
2024/04/11	6	101.83	28	101.50	101.00	-22	95	-23.04%
2024/04/10	11	104.18	3	104.50	104.00	8	93	8.56%
2024/04/09	10	103.00	1	103.00	103.00	9	97	9.23%
2024/04/08	2	103.00	0	0.00	103.00	2	101	1.97%
2024/04/03	1	102.50	22	102.95	102.50	-21	102	-20.52%
2024/04/02	5	104.00	2	104.00	104.50	3	100	2.99%
2024/04/01	14	105.29	0	0.00	104.00	14	99	14.01%
2024/03/29	0	0.00	13	104.19	104.00	-13	99	-13.11%
2024/03/28	17	105.18	6	104.92	104.50	11	99	11.11%
2024/03/27	3	104.00	1	104.00	104.00	2	98	2.04%
2024/03/26	0	0.00	11	104.00	103.00	-11	98	-11.18%
2024/03/25	18	105.08	4	105.13	105.50	14	98	14.20%
2024/03/22	1	105.00	1	104.50	104.50	0	98	0.00%
2024/03/21	0	0.00	1	105.00	105.00	-1	98	-1.01%
2024/03/20	0	0.00	2	107.00	106.50	-2	99	-2.01%
2024/03/19	14	106.82	3	106.50	106.00	11	99	11.08%
2024/03/18	16	104.44	8	106.13	105.50	8	99	8.08%
2024/03/15	1	103.50	12	104.29	103.50	-11	99	-11.04%
2024/03/14	7	104.64	20	105.65	105.00	-13	100	-12.94%
2024/03/13	23	110.59	20	111.05	107.00	3	97	3.07%
2024/03/12	5	112.50	18	112.78	112.50	-13	92	-14.05%
2024/03/11	5	119.00	16	117.50	115.50	-11	89	-12.35%
2024/03/08	10	113.10	5	113.00	112.50	5	87	5.74%
2024/03/07	1	113.50	1.1	113.95	113.50	-0.1	87	-0.11%
2024/03/06	1	113.50	6	113.92	113.50	-5	88	-5.66%
2024/03/05	0	0.00	5	113.60	113.00	-5	89	-5.60%
2024/03/04	0	0.00	4.1	114.13	114.00	-4.1	90	-4.53%
2024/02/29	4	113.13	2	114.50	114.50	2	91	2.18%
2024/02/27	2.1	113.07	3	113.17	111.50	-0.9	91	-0.98%
2024/02/26	1	113.50	0	0.00	113.00	1	90	1.10%
2024/02/23	5	113.10	12	113.88	113.00	-7	91	-7.69%
2024/02/22	0	0.00	9	114.39	113.50	-9	91	-9.87%
2024/02/21	1	115.00	0.1	116.00	115.00	0.9	92	0.98%
2024/02/20	1	115.00	8	116.06	116.00	-7	94	-7.38%
2024/02/19	0	0.00	6.1	116.92	116.00	-6.1	97	-6.23%
2024/02/16	14	114.93	5.2	116.00	116.00	8.8	99	8.81%
2024/02/15	2.1	113.48	8.6	113.23	113.00	-6.5	100	-6.46%
2024/02/05	0	0.00	10	114.85	115.00	-10	105	-9.46%
2024/02/02	0	0.00	1	116.00	116.00	-1	108	-0.92%
2024/02/01	17	116.44	2	116.75	117.00	15	109	13.76%
2024/01/31	0	0.00	9	117.28	116.50	-9	108	-8.30%
2024/01/30	0	0.00	19	119.34	118.00	-19	108	-17.58%
2024/01/29	9	120.11	3	119.17	120.50	6	109	5.46%
2024/01/26	0	0.00	1	119.00	119.00	-1	112	-0.89%
2024/01/25	0	0.00	11	117.50	117.50	-11	118	-9.28%
2024/01/24	32	117.19	1	119.00	117.50	31	125	24.76%
2024/01/23	0	0.00	2	117.00	116.50	-2	122	-1.63%
2024/01/22	7	116.93	0	0.00	116.50	7	122	5.70%
2024/01/19	0	0.00	1	116.50	116.50	-1	122	-0.81%
2024/01/18	20	115.63	4	116.50	116.00	16	123	12.99%
2024/01/17	0	0.00	19	117.21	117.00	-19	124	-15.28%
2024/01/16	0	0.00	12	118.63	118.50	-12	123	-9.73%
2024/01/15	6	120.08	0	0.00	119.00	6	123	4.87%
2024/01/12	4	120.75	1	120.50	120.50	3	123	2.44%
2024/01/11	5	120.70	7	121.57	121.00	-2	123	-1.62%
2024/01/10	0	0.00	3	119.83	119.50	-3	124	-2.42%
2024/01/09	2	121.25	15	122.17	120.50	-13	126	-10.26%
2024/01/08	0	0.00	3	124.83	123.50	-3	127	-2.36%
2024/01/05	12	123.92	7.1	125.28	124.50	4.9	128	3.81%
2024/01/04	1	123.00	8	122.63	122.00	-7	128	-5.45%
2024/01/03	12	126.58	45.1	125.79	123.00	-33.1	128	-25.74%
2024/01/02	16	122.09	3	125.17	126.00	13	123	10.49%
2023/12/29	15	120.27	3	121.00	121.00	12	120	9.99%
2023/12/28	0	0.00	3	118.50	118.00	-3	118	-2.54%
2023/12/26	0	0.00	1	118.50	118.50	-1	119	-0.83%
2023/12/25	0	0.00	2	119.00	118.00	-2	121	-1.65%
2023/12/22	0	0.00	3	119.33	119.50	-3	121	-2.46%
2023/12/21	0	0.00	1	118.00	118.00	-1	122	-0.82%
2023/12/20	15.2	119.70	0	0.00	118.50	15.2	123	12.36%
2023/12/19	8	116.50	10	118.30	117.00	-2	123	-1.62%
2023/12/18	18	118.56	2	118.25	118.00	16	123	12.94%
2023/12/15	17	119.21	11	119.14	120.50	6	124	4.81%
2023/12/14	5	118.10	2	118.50	119.00	3	124	2.41%
2023/12/13	0	0.00	6	117.50	117.50	-6	124	-4.81%
2023/12/12	11	117.00	12	118.13	116.50	-1	126	-0.79%
2023/12/11	5	118.00	11	119.50	119.00	-6	124	-4.80%
2023/12/08	0	0.00	11	121.27	121.00	-11	125	-8.77%
2023/12/07	1	122.50	1	121.50	121.50	0	128	0.00%
2023/12/06	13	122.31	1	122.50	122.50	12	136	8.82%
2023/12/05	2	121.25	10	121.40	121.00	-8	136	-5.86%
2023/12/04	4	122.38	2	122.25	122.50	2	136	1.47%
2023/12/01	10	121.50	0	0.00	121.50	10	139	7.20%
2023/11/30	16	120.88	0	0.00	119.50	16	139	11.48%
2023/11/29	14	119.32	1	119.50	119.50	13	139	9.33%
2023/11/28	24.1	120.08	0	0.00	120.00	24.1	138	17.36%
2023/11/27	4	120.88	13	120.00	119.00	-9	139	-6.45%
2023/11/24	6	122.33	12	122.13	121.50	-6	140	-4.27%
2023/11/23	16	124.03	2	123.75	124.00	14	141	9.91%
2023/11/22	10	124.70	9	125.39	123.50	1	150	0.67%
2023/11/21	15	123.57	15	124.00	123.50	0	153	0.00%
2023/11/20	7	123.00	10	125.85	123.00	-3	159	-1.88%
2023/11/17	11	124.86	18	125.75	125.00	-7	160	-4.37%
2023/11/16	30	122.78	7	123.21	124.00	23	159	14.42%
2023/11/15	31	119.02	0	0.00	119.50	31	156	19.76%
2023/11/14	10	118.20	8	118.06	117.50	2	157	1.27%
2023/11/13	22	118.52	30	118.38	118.50	-8	156	-5.10%
2023/11/10	21	122.93	36	122.68	121.50	-15	150	-9.97%
2023/11/09	0	0.00	2	128.75	129.00	-2	146	-1.36%
2023/11/08	1	126.00	6	127.75	127.00	-5	152	-3.28%
2023/11/07	0	0.00	15	129.60	128.00	-15	157	-9.54%
2023/11/06	7	130.50	16	130.47	131.50	-9	158	-5.67%
2023/11/03	35	126.00	9	126.39	127.00	26	157	16.53%
2023/11/02	36	128.75	55	130.32	126.50	-19	155	-12.21%
2023/11/01	44	126.30	14.1	127.66	130.00	29.9	150	19.86%
2023/10/31	3	118.67	1	121.00	118.50	2	147	1.36%
2023/10/30	14	121.96	4	122.88	121.50	10	151	6.61%
2023/10/27	3	122.83	5	123.20	122.50	-2	153	-1.31%
2023/10/26	1	123.00	18	122.83	122.50	-17	154	-10.98%
2023/10/25	6	122.92	13	123.69	125.00	-7	155	-4.50%
2023/10/24	7	117.64	4	117.25	118.00	3	154	1.94%
2023/10/23	4	117.13	1	119.50	117.00	3	157	1.91%
2023/10/20	7	118.43	6	118.50	118.00	1	161	0.62%
2023/10/19	11	119.77	1	119.00	121.00	10	163	6.11%
2023/10/18	21	118.93	2	117.75	118.50	19	165	11.49%
2023/10/17	3.1	120.36	30	121.68	118.50	-26.9	167	-16.06%
2023/10/16	10	122.70	10	126.35	122.50	0	167	0.00%
2023/10/13	21	129.40	18	129.36	127.00	3	169	1.77%
2023/10/12	18	128.08	1	126.00	129.00	17	169	10.04%
2023/10/11	1	125.60	21	127.74	125.50	-20	171	-11.67%
2023/10/06	2	129.00	3	129.67	128.50	-1	171	-0.58%
2023/10/05	8	129.75	2	130.25	129.50	6	177	3.38%
2023/10/04	5	128.70	7	128.43	129.00	-2	185	-1.08%
2023/10/03	4	129.13	28	129.59	129.50	-24	188	-12.71%
2023/10/02	0	0.00	22	132.18	131.00	-22	193	-11.36%
2023/09/28	12	131.25	24	132.23	131.50	-12	195	-6.12%
2023/09/27	3.1	128.52	5	128.80	128.50	-1.9	197	-0.98%
2023/09/26	3.1	129.39	11	130.55	129.00	-7.9	201	-3.91%
2023/09/25	15	133.37	8	133.06	133.00	7	203	3.43%
2023/09/22	5	130.20	4	130.25	131.00	1	208	0.48%
2023/09/21	7.1	130.73	21	131.76	130.50	-13.9	212	-6.55%
2023/09/20	12	133.00	36	134.40	133.00	-24	217	-11.06%
2023/09/19	0	0.00	11	136.23	135.50	-11	223	-4.91%
2023/09/18	17	137.32	1	139.00	136.50	16	232	6.89%
2023/09/15	1	139.50	12	139.42	138.00	-11	236	-4.66%
2023/09/14	4.1	141.95	8	143.31	141.50	-3.9	241	-1.62%
2023/09/13	39	141.33	10	139.25	143.50	29	267	10.85%
2023/09/12	11	141.59	28	141.09	139.00	-17	312	-5.44%
2023/09/11	44	144.66	40	144.89	145.00	4	322	1.25%
2023/09/08	4	139.13	14	138.46	139.50	-10	319	-3.13%
2023/09/07	11	139.55	8	139.94	139.50	3	325	0.92%
2023/09/06	24	140.40	38	140.12	140.00	-14	344	-4.06%
2023/09/05	6	136.25	5	137.70	138.50	1	355	0.28%
2023/09/04	2	136.00	7	137.43	136.00	-5	371	-1.34%
2023/09/01	3	137.50	6	138.50	137.50	-3	381	-0.79%
2023/08/31	5	136.70	15	137.57	137.00	-10	399	-2.50%
2023/08/30	13	139.27	13	138.54	139.50	0	414	0.00%
2023/08/29	17	135.65	4	136.75	136.00	13	429	3.03%
2023/08/28	40	133.14	24	134.63	135.00	16	445	3.59%
2023/08/25	22	140.66	21	142.90	138.50	1	444	0.23%
2023/08/24	55	139.02	8	140.13	138.50	47	445	10.54%
2023/08/23	20	142.55	20	142.65	141.50	0	444	0.00%
2023/08/22	11	142.95	40	143.59	142.00	-29	463	-6.26%
2023/08/21	12	147.00	9	147.61	146.50	3	466	0.64%
2023/08/18	11	147.86	10	151.00	147.50	1	474	0.21%
2023/08/17	32	153.25	9	150.83	152.00	23	479	4.80%
2023/08/16	6	153.92	9	153.67	154.00	-3	485	-0.62%
2023/08/15	22	154.18	11	150.59	156.00	11	493	2.23%
2023/08/14	9	150.94	42	154.01	150.00	-33	505	-6.53%
2023/08/11	37	158.28	48	157.95	159.00	-11	509	-2.16%
2023/08/10	3	162.83	46	164.17	163.00	-43	508	-8.46%
2023/08/09	7	166.50	16	167.38	167.50	-9	512	-1.76%
2023/08/08	6	167.17	16	168.91	167.50	-10	540	-1.85%
2023/08/07	20	169.13	17	168.94	168.50	3	552	0.54%
2023/08/04	55	169.74	12	168.42	170.50	43	557	7.72%
2023/08/02	10	167.10	77	168.12	164.00	-67	563	-11.89%
2023/08/01	26	171.40	27	170.41	169.50	-1	568	-0.18%
2023/07/31	15	170.33	32	169.44	168.00	-17	580	-2.93%
2023/07/28	4	169.38	22	170.98	169.00	-18	594	-3.03%
2023/07/27	35	171.19	14	170.57	172.50	21	611	3.43%
2023/07/26	14	168.64	29	168.98	167.50	-15	615	-2.44%
2023/07/25	41	169.57	32	169.08	168.50	9	622	1.45%
2023/07/24	18	171.67	13	172.23	169.00	5	620	0.81%
2023/07/21	9	176.39	46	176.66	175.00	-37	623	-5.94%
2023/07/20	38	179.43	4	176.88	179.50	34	636	5.34%
2023/07/19	3	175.50	37	176.19	174.00	-34	646	-5.26%
2023/07/18	15	178.63	42	179.44	179.00	-27	676	-3.99%
2023/07/17	24	182.65	37	181.51	181.00	-13	778	-1.67%
2023/07/14	47	183.97	16	183.19	184.00	31	833	3.72%
2023/07/13	30	180.23	8	179.13	181.00	22	864	2.54%
2023/07/12	22	178.20	33	179.21	179.50	-11	867	-1.27%
2023/07/11	30	184.35	89	184.65	181.00	-59	871	-6.77%
2023/07/10	48	182.79	15	181.60	183.00	33	867	3.80%
2023/07/07	35	180.86	47	181.80	179.50	-12	870	-1.38%
2023/07/06	30	187.13	54	186.84	185.00	-24	870	-2.76%
2023/07/05	15	187.13	47	187.23	186.00	-32	870	-3.68%
2023/07/04	20	186.88	73	188.38	186.00	-53	870	-6.09%
2023/07/03	32	192.34	26	192.96	190.50	6	877	0.68%
2023/06/30	17	195.56	44	196.26	193.00	-27	899	-3.00%
2023/06/29	51	196.91	31	195.89	200.00	20	894	2.24%
2023/06/28	81	191.46	30	192.50	194.50	51	889	5.73%
2023/06/27	43	188.20	81	189.13	187.50	-38	885	-4.29%
2023/06/26	33	188.09	74	189.34	189.00	-41	878	-4.67%
2023/06/21	34	193.74	60	194.23	193.50	-26	870	-2.99%
2023/06/20	45	196.04	83	198.42	194.50	-38	868	-4.38%
2023/06/19	148	205.16	150	205.86	199.00	-2	861	-0.23%	大買/大賣/
2023/06/16	383	208.24	175	204.71	206.50	208	837	24.84%	大買/大賣/鉅額交易
2023/06/15	62	192.26	91	190.97	194.00	-29	793	-3.65%
2023/06/14	14	181.89	44	183.11	185.00	-30	783	-3.83%
2023/06/13	51	182.59	59	183.17	182.50	-8	800	-1.00%
2023/06/12	118	184.54	123	185.27	182.00	-5	812	-0.62%	大買/大賣/
2023/06/09	114	199.20	78	199.47	199.00	36	829	4.34%	大買/
2023/06/08	115	196.72	106	196.90	199.00	9	841	1.07%	大買/大賣/
2023/06/07	62	193.44	69	193.62	193.00	-7	838	-0.83%
2023/06/06	124	193.02	72.2	193.98	188.50	51.9	831	6.24%	大買/
2023/06/05	73	192.48	111.1	192.74	193.50	-38.1	815	-4.67%	大賣/
2023/06/02	101	184.39	81	184.78	188.00	20	800	2.50%	大買/
2023/06/01	116	180.50	96	179.63	181.00	20	786	2.54%	大買/
2023/05/31	90	174.51	39	175.41	176.50	51	770	6.61%
2023/05/30	33	172.62	46	172.67	170.50	-13	765	-1.70%
2023/05/29	42	176.08	51	176.53	176.50	-9	761	-1.18%
2023/05/26	133	173.96	80	175.51	176.50	53	760	6.97%	大買/
2023/05/25	26	169.87	64	170.07	170.00	-38	746	-5.09%
2023/05/24	31	172.08	61	171.39	171.00	-30	749	-4.00%
2023/05/23	83	170.93	46.1	171.35	170.50	36.9	753	4.90%
2023/05/22	64	169.49	27	170.07	171.00	37	753	4.91%
2023/05/19	49	168.61	20	166.53	166.50	29	811	3.58%
2023/05/18	36	168.99	105	170.29	167.00	-69	891	-7.74%	大賣/
2023/05/17	82	169.92	30	169.72	170.50	52	1,046	4.97%
2023/05/16	83	167.19	11	167.45	168.00	72	1,125	6.40%
2023/05/15	82	166.87	74	166.66	165.50	8	1,168	0.68%
2023/05/12	198	168.01	157	167.68	166.00	41	1,171	3.50%	大買/大賣/
2023/05/11	63.1	170.40	88	171.12	169.50	-24.9	1,145	-2.17%
2023/05/10	57	170.29	10	169.70	169.50	47	1,133	4.14%
2023/05/09	46	169.14	38	170.67	168.50	8	1,129	0.71%
2023/05/08	44	171.24	47	170.61	170.00	-3	1,126	-0.27%
2023/05/05	38	169.76	66	171.96	168.50	-28	1,121	-2.50%
2023/05/04	103	168.80	106	169.64	167.50	-3	1,113	-0.27%	大買/大賣/
2023/05/03	113	167.82	119	167.30	168.00	-6	1,113	-0.54%	大買/大賣/
2023/05/02	35	163.14	28	161.25	162.00	7	1,101	0.64%
2023/04/28	33	160.39	39	161.41	160.00	-6	1,101	-0.54%
2023/04/27	28	157.38	18	156.25	157.00	10	1,106	0.90%
2023/04/26	52	157.40	55	157.99	156.50	-3	1,127	-0.27%
2023/04/25	91	161.08	56	164.46	158.00	35	1,142	3.06%
2023/04/24	20	163.10	106	166.67	162.00	-86	1,147	-7.50%	大賣/
2023/04/21	164	163.44	186	164.85	163.50	-22	1,156	-1.90%	大買/大賣/
2023/04/20	565	180.42	457	183.39	169.00	108	1,132	9.54%	大買/大賣/鉅額交易
2023/04/19	111	178.03	223	179.35	185.00	-112	1,031	-10.86%	大買/大賣/鉅額交易
2023/04/18	156	161.00	108	162.77	168.50	48	978	4.91%	大買/大賣/
2023/04/17	53	153.63	19	152.76	153.50	34	951	3.57%
2023/04/14	54	154.01	61	153.16	152.00	-7	961	-0.73%
2023/04/13	27	154.67	24	155.46	154.00	3	956	0.31%
2023/04/12	58	155.26	48	154.75	155.50	10	970	1.03%
2023/04/11	37	153.31	26	151.17	152.50	11	977	1.12%
2023/04/10	4	151.50	15	152.97	151.00	-11	995	-1.11%
2023/04/07	15	152.00	15	152.73	152.50	0	1,005	0.00%
2023/04/06	47	156.21	115	156.84	152.00	-68	1,005	-6.76%	大賣/
2023/03/31	10	155.65	44	153.28	157.00	-34	996	-3.41%
2023/03/30	2	151.50	5	151.60	152.00	-3	975	-0.31%
2023/03/29	0	0.00	9	149.94	150.00	-9	980	-0.92%
2023/03/28	0	0.00	29	149.81	148.00	-29	990	-2.93%
2023/03/27	6	156.17	21	153.60	152.00	-15	992	-1.51%
2023/03/24	0	0.00	19	157.29	156.00	-19	1,009	-1.88%
2023/03/23	0	0.00	22	157.16	157.50	-22	1,020	-2.16%
2023/03/22	1	152.50	2	152.75	154.00	-1	1,029	-0.10%
2023/03/21	2	152.51	11	155.00	151.00	-9	1,045	-0.86%
2023/03/20	0	0.00	47	153.59	154.50	-47	1,071	-4.39%
2023/03/17	22	151.07	34	150.76	151.50	-12	1,140	-1.05%
2023/03/16	101	148.89	119	150.83	147.00	-18	1,172	-1.53%	大買/大賣/
2023/03/15	53	153.51	72	156.09	151.00	-19	1,170	-1.62%
2023/03/14	113	158.08	68	161.38	155.00	45	1,168	3.85%	大買/
2023/03/13	102	170.25	173	167.38	165.50	-71	1,136	-6.25%	大買/大賣/
2023/03/10	0	183.50	55	184.21	183.50	-55	1,122	-4.90%
2023/03/09	15	204.76	16	206.22	203.50	-1	1,127	-0.09%
2023/03/08	6	206.08	0	0.00	206.00	6	1,140	0.53%
2023/03/07	1	207.50	3	207.50	207.00	-2	1,155	-0.17%
2023/03/06	11	206.36	3	209.50	207.50	8	1,174	0.68%
2023/03/03	1	209.50	11	208.73	209.50	-10	1,183	-0.85%
2023/03/02	2	213.50	15	206.70	207.00	-13	1,195	-1.09%
2023/03/01	7	205.57	5	206.10	205.50	2	1,210	0.17%
2023/02/24	27.1	206.75	3	212.33	207.00	24.1	1,240	1.94%
2023/02/23	12	215.58	13	215.69	213.50	-1	1,280	-0.08%
2023/02/22	52	217.57	25	213.88	219.00	27	1,335	2.02%
2023/02/21	68	204.40	3	200.67	210.50	65	1,347	4.82%
2023/02/20	43	193.94	12	193.21	198.50	31	1,366	2.27%
2023/02/17	188	191.97	174	192.55	194.00	14	1,400	1.00%	大買/大賣/
2023/02/16	258	186.02	203	190.79	187.50	55	1,354	4.06%	大買/大賣/
2023/02/15	674	179.73	1,018	180.47	182.00	-344	1,276	-26.95%	大買/大賣/鉅額交易
2023/02/14	689	169.22	219	165.05	172.00	470	1,112	42.26%	大買/大賣/鉅額交易
2023/02/13	168	151.82	170	152.37	156.50	-2	1,028	-0.19%	大買/大賣/
2023/02/10	74	144.45	62	143.36	142.50	12	986	1.22%
2023/02/09	9	141.44	22	141.20	141.50	-13	991	-1.31%
2023/02/08	0	0.00	33	142.33	141.00	-33	1,000	-3.30%
2023/02/07	5	141.40	23	141.41	142.00	-18	1,001	-1.80%
2023/02/06	45	140.28	45	139.64	141.50	0	1,005	0.00%
2023/02/03	15	141.17	64	142.00	141.00	-49	1,000	-4.90%
2023/02/02	22	142.59	55	143.24	142.00	-33	1,001	-3.30%
2023/02/01	56	147.12	113	147.73	145.50	-57	997	-5.71%	大賣/
2023/01/31	93	142.61	15	142.53	143.00	78	985	7.91%
2023/01/30	3	142.50	38	143.07	142.50	-35	985	-3.55%
2023/01/17	66	143.46	45	142.29	142.50	21	984	2.13%
2023/01/16	33	143.52	89	146.09	142.00	-56	982	-5.70%
2023/01/13	116	149.47	40	150.75	150.50	76	969	7.84%	大買/
2023/01/12	114	147.01	78	147.29	146.00	36	964	3.73%	大買/
2023/01/11	105	146.54	122	146.19	142.00	-17	950	-1.79%	大買/大賣/
2023/01/10	62	142.82	47	142.48	142.50	15	939	1.60%
2023/01/09	61	141.38	33	139.33	141.50	28	951	2.94%
2023/01/06	12	139.33	77	140.40	138.50	-65	966	-6.73%
2023/01/05	21	141.64	50	144.35	142.00	-29	984	-2.95%
2023/01/04	98	143.56	106	143.01	144.00	-8	994	-0.80%	大賣/
2023/01/03	34	140.25	57	138.63	141.00	-23	1,010	-2.28%
2022/12/30	104	140.13	82	141.23	139.50	22	1,050	2.09%	大買/
2022/12/29	50	135.55	63	137.18	135.50	-13	1,051	-1.24%
2022/12/28	124	140.88	83	140.48	141.50	41	1,056	3.88%	大買/
2022/12/27	57	139.26	95	140.51	135.50	-38	1,062	-3.58%
2022/12/26	28	136.50	27	135.65	136.00	1	1,085	0.09%
2022/12/23	2	135.00	13	132.58	135.00	-11	1,172	-0.94%
2022/12/22	4	133.00	53	134.23	133.00	-49	1,205	-4.07%
2022/12/21	71	134.05	25	132.84	133.00	46	1,228	3.74%
2022/12/20	65	129.67	48	131.42	131.00	17	1,227	1.38%
2022/12/19	38	131.92	45	131.26	131.50	-7	1,220	-0.57%
2022/12/16	26	133.02	91	135.02	132.50	-65	1,218	-5.34%
2022/12/15	50	138.66	88	139.72	137.50	-38	1,202	-3.16%
2022/12/14	41	138.24	72	138.60	138.00	-31	1,191	-2.60%
2022/12/13	43	142.02	150	141.64	137.50	-107	1,184	-9.03%	大賣/鉅額交易
2022/12/12	73	141.54	126	144.58	139.00	-53	1,168	-4.54%	大賣/
2022/12/09	162	151.58	288	153.88	146.50	-126	1,140	-11.05%	大買/大賣/鉅額交易
2022/12/08	127	142.92	18	139.31	149.50	109	1,067	10.21%	大買/鉅額交易
2022/12/07	51	137.64	94	141.04	136.00	-43	1,034	-4.16%
2022/12/06	83	138.47	114	138.50	140.00	-31	1,015	-3.05%	大賣/
2022/12/05	12	134.63	53	134.89	136.00	-41	1,001	-4.09%
2022/12/02	33	137.64	69	139.39	136.00	-36	997	-3.61%
2022/12/01	113	139.09	64	138.59	141.50	49	984	4.98%	大買/
2022/11/30	115	136.18	68	134.99	134.50	47	966	4.86%	大買/
2022/11/29	51	136.36	108	138.29	133.00	-57	952	-5.99%	大賣/
2022/11/28	125	138.78	91	139.13	138.00	34	934	3.64%	大買/
2022/11/25	42	136.23	76	135.80	134.50	-34	913	-3.72%
2022/11/24	82	131.72	34	134.69	136.50	48	903	5.31%
2022/11/23	97	134.27	108	135.17	135.50	-11	893	-1.23%	大賣/
2022/11/22	137	136.22	78	142.41	131.50	59	876	6.73%	大買/
2022/11/21	186	141.59	106	143.08	143.50	80	844	9.47%	大買/大賣/
2022/11/18	64	139.55	95	142.39	144.00	-31	800	-3.87%
2022/11/17	123	129.61	90	129.79	131.00	33	740	4.46%	大買/
2022/11/16	219	125.75	168.1	125.70	126.50	50.9	723	7.04%	大買/大賣/
2022/11/15	233.1	120.75	250	120.30	123.50	-16.9	697	-2.43%	大買/大賣/
2022/11/14	113	113.65	43	114.59	117.50	70	658	10.63%	大買/
2022/11/11	96	108.96	41	108.93	107.00	55	640	8.59%
2022/11/10	19	109.82	39	110.14	108.00	-20	634	-3.15%
2022/11/09	54	111.77	19	112.42	111.00	35	632	5.53%
2022/11/08	36	111.04	28	113.54	110.50	8	630	1.27%
2022/11/07	63	113.52	63	114.63	113.00	0	632	0.00%
2022/11/04	67	111.24	82	112.19	110.00	-15	624	-2.40%
2022/11/03	15	108.97	44	109.08	108.50	-29	614	-4.72%
2022/11/02	12	108.13	61	107.68	110.00	-49	613	-7.99%
2022/11/01	36	106.07	29	105.19	107.00	7	608	1.15%
2022/10/31	44	105.92	37	105.88	105.00	7	606	1.16%
2022/10/28	15	105.07	19	104.79	105.00	-4	601	-0.66%
2022/10/27	50	104.22	45	103.06	105.50	5	599	0.83%
2022/10/26	57	101.99	25	101.42	103.00	32	594	5.38%
2022/10/25	69	102.53	45	104.69	102.00	24	589	4.07%
2022/10/24	115	106.40	11	106.00	105.50	104	583	17.82%	大買/鉅額交易
2022/10/21	60	104.92	37	108.08	101.50	23	572	4.01%
2022/10/20	50	108.83	73	110.36	106.00	-23	561	-4.09%
2022/10/19	24	110.92	35	111.01	110.50	-11	546	-2.01%
2022/10/18	61	112.62	57	112.88	111.50	4	538	0.74%
2022/10/17	75	110.77	121	109.80	113.00	-46	527	-8.71%	大賣/
2022/10/14	59	110.20	73	108.66	110.00	-14	507	-2.76%
2022/10/13	76	103.86	98	106.94	105.00	-22	488	-4.51%
2022/10/12	107	104.18	84	105.11	108.00	23	465	4.94%	大買/
2022/10/11	88	110.00	117	109.43	106.50	-29	449	-6.45%	大賣/
2022/10/07	108	117.60	72	119.38	118.00	36	419	8.58%	大買/
2022/10/06	47	114.61	106	114.31	112.00	-59	374	-15.74%	大賣/
2022/10/05	52	110.17	68	109.82	113.50	-16	355	-4.50%
2022/10/04	126	108.04	67	107.81	108.50	59	337	17.51%	大買/
2022/10/03	72	110.26	58	110.62	106.50	14	308	4.54%
2022/09/30	80	108.95	95	109.98	108.50	-15	272	-5.51%
2022/09/29	119	106.43	95	105.18	109.00	24	181	13.24%	大買/
2022/09/28	92	102.33	94.1	103.46	99.30	-2.1	147	-1.39%
2022/09/27	8.1	93.25	11	93.56	96.60	-3	119	-2.46%
2022/09/26	5	91.56	3	90.83	91.20	2	114	1.75%
2022/09/23	7	91.29	9	92.37	91.00	-2	111	-1.79%
2022/09/22	5	93.14	2	93.95	92.00	3	110	2.73%
2022/09/21	2	94.00	11	92.98	92.00	-9	108	-8.33%
2022/09/20	16	92.36	3	94.50	92.80	13	105	12.29%
2022/09/19	1	91.40	3	90.20	90.20	-2	101	-1.97%
2022/09/16	1	89.70	9	89.91	89.70	-8	100	-7.95%
2022/09/15	1	90.90	0	0.00	90.30	1	100	1.00%
2022/09/14	5	89.02	3	90.33	90.70	2	99	2.00%
2022/09/13	5	89.94	0	0.00	89.40	5	98	5.09%
2022/09/12	4	89.00	5	89.54	88.90	-1	97	-1.03%
2022/09/08	1	91.60	9	90.56	90.80	-8	95	-8.42%
2022/09/07	3	89.87	7	90.17	89.70	-4	94	-4.25%
2022/09/06	0	0.00	8	91.48	90.30	-8	92	-8.64%
2022/09/05	0	0.00	3	93.00	92.00	-3	91	-3.29%
2022/09/02	1	93.50	0	0.00	93.00	1	90	1.10%
2022/09/01	1	94.30	1	94.00	93.60	0	89	0.00%
2022/08/31	15	94.03	0	0.00	94.10	15	89	16.75%
2022/08/30	22	94.07	1	93.30	93.00	21	88	23.66%
2022/08/29	19	91.40	0	0.00	92.10	19	84	22.51%
2022/08/26	6	92.60	6	92.78	92.60	0	82	0.00%
2022/08/25	6	93.05	2	92.80	92.80	4	81	4.89%
2022/08/24	19	92.87	5	92.84	93.00	14	80	17.35%
2022/08/23	10	92.36	8	93.53	93.00	2	78	2.56%
2022/08/22	29	90.44	11	91.77	91.30	18	75	23.77%
2022/08/19	18	89.29	16	88.70	88.00	2	70	2.83%
2022/08/18	10	90.85	1	91.30	90.40	9	67	13.38%
2022/08/17	21	88.91	1	91.30	90.80	20	64	30.89%
2022/08/16	8	88.51	1	88.10	88.10	7	61	11.45%
2022/08/15	6	88.20	1	88.20	88.50	5	57	8.76%
2022/08/12	20	86.64	3	85.40	87.50	17	53	31.58%
2022/08/11	12	85.00	10	85.45	84.50	2	45	4.37%
2022/08/10	4	79.50	2	79.55	79.70	2	39	5.12%
2022/08/09	5	78.80	0	0.00	79.00	5	37	13.47%
2022/08/08	4	77.53	2	77.00	78.00	2	34	5.79%
2022/08/03	0	0.00	1	76.30	75.80	-1	33	-2.98%
2022/08/02	1	76.00	0	0.00	76.00	1	33	2.97%
2022/08/01	0	0.00	1	77.10	76.80	-1	33	-3.03%
2022/07/29	2	76.80	3	77.17	77.10	-1	32	-3.11%
2022/07/27	0	0.00	1	76.80	76.30	-1	32	-3.11%
2022/07/26	4	76.38	5	76.90	76.30	-1	32	-3.10%
2022/07/25	5	76.88	1	76.90	76.90	4	32	12.46%
2022/07/22	1	77.00	1	77.00	77.00	0	31	0.00%
2022/07/21	2	77.30	3	77.07	77.50	-1	32	-3.08%
2022/07/20	0	0.00	2	77.70	77.60	-2	32	-6.20%
2022/07/19	3	77.67	1	78.20	77.60	2	32	6.20%
2022/07/18	6	78.00	1	76.90	77.70	5	31	15.71%
2022/07/15	2	76.35	1	76.30	76.40	1	30	3.32%
2022/07/14	13	76.66	0	0.00	76.90	13	29	43.82%
2022/07/13	0	0.00	1	75.90	75.90	-1	28	-3.57%
2022/07/12	0	0.00	5	76.04	75.30	-5	28	-17.82%
2022/07/11	0	0.00	2	76.00	76.10	-2	27	-7.19%
2022/07/08	2	74.60	0	0.00	74.60	2	26	7.53%
2022/07/07	3	74.00	0	73.50	74.10	3	26	11.19%
2022/07/06	0	0.00	3	73.70	73.50	-3	26	-11.15%
2022/07/05	1	73.80	1	73.80	74.30	0	27	0.00%
2022/07/04	5	73.00	6	73.80	74.00	-1	27	-3.65%
2022/07/01	2	73.70	2	73.50	73.70	0	26	0.00%
2022/06/30	0	0.00	2	74.90	74.30	-2	26	-7.55%
2022/06/29	2	75.00	0	0.00	75.00	2	26	7.55%
2022/06/28	0	0.00	2	75.00	75.00	-2	26	-7.53%
2022/06/27	5.9	75.05	2	75.60	75.00	3.9	26	14.59%
2022/06/24	5	73.90	0	0.00	74.10	5	26	19.10%
2022/06/22	2	73.00	2	73.25	73.00	0	27	0.00%
2022/06/21	1	74.10	0	0.00	74.50	1	26	3.72%
2022/06/20	0	0.00	3	73.60	73.50	-3	27	-11.08%
2022/06/17	2	73.50	1	73.70	73.50	1	26	3.71%
2022/06/16	2	74.00	2	74.70	74.00	0	28	0.00%
2022/06/14	0	0.00	6	73.73	74.10	-6	28	-21.16%
2022/06/13	1	74.40	1	74.30	74.30	0	29	0.00%
2022/06/06	0	0.00	1	73.10	73.10	-1	34	-2.92%
2022/06/01	1	72.00	0	0.00	72.80	1	34	2.93%
2022/05/26	0	0.00	1	70.80	70.80	-1	34	-2.88%
2022/05/25	0	0.00	1	70.90	70.90	-1	34	-2.89%
2022/05/24	0	0.00	1	70.80	70.80	-1	35	-2.85%
2022/05/17	0	0.00	1	70.50	70.50	-1	38	-2.62%
2022/05/12	0	0.00	1	69.90	70.10	-1	39	-2.53%
2022/05/10	0	0.00	3	70.67	70.80	-3	38	-7.71%
2022/05/09	0	0.00	2	71.00	71.00	-2	38	-5.14%
2022/05/05	0	0.00	1	71.80	71.70	-1	39	-2.56%
2022/04/29	0	0.00	1	73.00	73.20	-1	39	-2.56%
2022/04/27	6	71.60	0	0.00	72.40	6	39	15.13%
2022/04/18	1	74.90	2	74.95	74.90	-1	39	-2.51%
2022/04/14	0	0.00	2	75.20	75.30	-2	42	-4.66%
2022/04/13	2	74.80	7	74.73	75.10	-5	43	-11.48%
2022/04/12	1	74.60	0	0.00	74.60	1	43	2.28%
2022/04/11	0.1	73.70	0	0.00	74.20	0.1	44	0.22%
2022/04/08	1	74.30	0	0.00	74.30	1	44	2.24%
2022/04/07	1	74.40	4	74.75	74.40	-3	44	-6.75%
2022/04/06	1	75.00	0	0.00	74.90	1	44	2.27%
2022/04/01	2	75.05	0	0.00	74.50	2	45	4.42%
2022/03/31	1	74.70	0	0.00	75.00	1	45	2.20%
2022/03/30	3	75.10	0	0.00	75.20	3	45	6.59%
2022/03/29	3	74.90	0	0.00	75.00	3	45	6.58%
2022/03/28	3	74.43	1	74.10	74.60	2	45	4.41%
2022/03/25	1	75.90	0	0.00	75.90	1	44	2.24%
2022/03/24	1	75.90	0	0.00	75.90	1	45	2.22%
2022/03/22	1	76.60	0	0.00	76.60	1	45	2.20%
2022/03/21	2	76.30	0	0.00	76.30	2	45	4.42%
2022/03/17	3	76.30	0	0.00	76.10	3	45	6.63%
2022/03/16	1	76.50	0	0.00	75.80	1	45	2.21%
2022/03/15	1	76.20	0	0.00	76.30	1	44	2.25%
2022/03/11	0	0.00	15	76.21	76.00	-15	44	-34.05%
2022/03/10	4	73.98	0	0.00	73.40	4	41	9.70%
2022/03/09	1	73.60	0	0.00	73.60	1	40	2.46%
2022/03/08	3	72.23	2	74.00	72.20	1	41	2.43%
2022/03/07	0	0.00	1	73.10	73.10	-1	41	-2.42%
2022/03/03	1	74.50	0	0.00	74.20	1	45	2.20%
2022/03/01	1	74.30	1	75.00	74.30	0	50	0.00%
2022/02/24	2	73.10	1	73.90	73.90	1	53	1.89%
2022/02/23	1	74.60	0	0.00	74.50	1	53	1.85%
2022/02/22	2	75.20	2	74.50	75.20	0	55	0.00%
2022/02/21	0	0.00	6	75.70	75.70	-6	55	-10.72%
2022/02/18	5	76.72	0	0.00	75.70	5	55	8.94%
2022/02/16	2	75.00	2	75.95	75.00	0	58	0.00%
2022/02/15	2	74.50	3	75.40	75.40	-1	59	-1.68%
2022/02/14	2	73.70	0	0.00	73.70	2	63	3.15%
2022/02/11	0	0.00	5	74.02	74.30	-5	70	-7.14%
2022/02/10	0	0.00	1	74.20	74.20	-1	71	-1.39%
2022/02/09	1	74.01	1	74.20	74.00	0	72	0.03%
2022/02/08	0	0.00	1	74.00	74.00	-1	72	-1.37%
2022/02/07	2	71.50	2	72.45	72.10	0	75	0.00%
2022/01/26	7	70.97	2	71.20	71.20	5	75	6.61%
2022/01/25	0	0.00	3	71.43	71.20	-3	77	-3.90%
2022/01/24	1	71.60	3	71.50	71.60	-2	78	-2.56%
2022/01/21	0	0.00	2	71.60	71.80	-2	78	-2.54%
2022/01/20	5	72.00	2	71.75	71.90	3	82	3.64%
2022/01/18	1	72.10	1	73.20	72.50	0	82	0.00%
2022/01/17	3	72.03	1	72.10	72.10	2	82	2.42%
2022/01/14	2	72.20	3	72.07	72.20	-1	82	-1.21%
2022/01/13	0	0.00	3	72.27	72.80	-3	82	-3.62%
2022/01/12	2	72.20	2	72.45	72.70	0	83	0.00%
2022/01/11	2	72.40	9	72.97	73.00	-7	83	-8.36%
2022/01/10	2	71.60	6	72.17	71.80	-4	83	-4.79%
2022/01/07	24	72.30	19	73.26	72.40	5	83	5.98%
2022/01/06	0	0.00	9	73.94	73.90	-9	80	-11.14%
2022/01/04	1	74.70	1	75.30	74.70	0	81	0.00%
2022/01/03	3	75.13	9	75.06	75.20	-6	82	-7.29%
2021/12/28	2	75.20	1	75.40	74.80	1	84	1.19%
2021/12/27	2	75.40	0	0.00	75.00	2	85	2.34%
2021/12/24	2	75.80	0	0.00	75.70	2	86	2.31%
2021/12/23	1	75.70	2	75.30	75.70	-1	86	-1.15%
2021/12/21	3	74.47	2	75.35	75.80	1	90	1.11%
2021/12/20	3	74.97	1	75.00	75.10	2	95	2.10%
2021/12/17	2	75.50	16	76.13	75.50	-14	95	-14.66%
2021/12/16	2	76.95	3	77.00	76.70	-1	94	-1.05%
2021/12/14	2	77.00	8	76.56	76.50	-6	96	-6.25%
2021/12/13	1	77.00	1	77.40	77.00	0	95	0.00%
2021/12/10	1	77.90	5	77.90	77.70	-4	95	-4.19%
2021/12/09	1	79.10	1	79.30	78.60	0	94	0.00%
2021/12/08	4	78.53	2	77.80	78.30	2	94	2.11%
2021/12/07	4	76.60	1	76.60	76.30	3	93	3.21%
2021/12/06	0	0.00	6	75.87	75.90	-6	93	-6.44%
2021/12/03	2	75.20	1	75.30	75.00	1	95	1.05%
2021/12/02	1	74.70	10	74.96	75.20	-9	96	-9.37%
2021/12/01	2	74.50	5	74.66	75.20	-3	95	-3.13%
2021/11/30	0	0.00	8	75.53	75.30	-8	95	-8.35%
2021/11/29	27	75.19	30	75.84	75.10	-3	95	-3.15%
2021/11/26	1	79.00	6	77.77	77.40	-5	91	-5.44%
2021/11/25	4	79.75	0	0.00	79.00	4	90	4.44%
2021/11/24	7	80.50	2	80.70	80.70	5	88	5.66%
2021/11/23	3	79.47	0	0.00	79.60	3	87	3.43%
2021/11/22	5	79.14	7	79.09	79.20	-2	88	-2.27%
2021/11/19	12	79.06	7	79.90	78.90	5	87	5.72%
2021/11/18	4	77.83	6	78.52	78.00	-2	87	-2.30%
2021/11/17	5	78.44	3	78.67	78.20	2	87	2.28%
2021/11/16	19	78.17	1	78.30	78.00	18	87	20.57%
2021/11/15	16	79.14	8	78.88	78.90	8	87	9.13%
2021/11/12	5	79.70	4	79.60	79.40	1	86	1.16%
2021/11/11	4.5	81.44	23	81.43	79.70	-18.5	84	-21.84%
2021/11/10	32.5	80.68	17	81.15	81.40	15.5	80	19.20%
2021/11/09	8	78.10	1	78.30	78.30	7	75	9.32%
2021/11/08	4	77.75	6	78.37	77.90	-2	73	-2.71%
2021/11/05	1	77.50	0	0.00	77.50	1	74	1.34%
2021/11/04	8	78.19	0	0.00	77.80	8	74	10.70%
2021/11/03	2	77.50	0	0.00	77.70	2	72	2.76%
2021/11/02	7	77.00	3	77.70	77.30	4	73	5.42%
2021/11/01	3	77.27	1	77.70	77.30	2	73	2.72%
2021/10/29	2	76.80	4	76.80	76.80	-2	73	-2.73%
2021/10/28	25	77.71	17	77.57	77.50	8	73	10.95%
2021/10/27	3	75.83	0	0.00	75.80	3	70	4.27%
2021/10/26	3	76.00	0	0.00	76.00	3	70	4.23%
2021/10/25	2	75.80	0	0.00	75.80	2	71	2.79%
2021/10/22	0	0.00	5	75.72	75.70	-5	73	-6.82%
2021/10/21	4	75.88	1	76.30	75.80	3	75	3.98%
2021/10/20	1	75.60	5	76.30	76.40	-4	78	-5.11%
2021/10/19	3	76.33	0	0.00	76.30	3	84	3.57%
2021/10/18	3	75.73	0	0.00	76.00	3	85	3.50%
2021/10/15	2	75.55	10	76.00	75.60	-8	87	-9.12%
2021/10/14	1	75.30	1	75.50	75.30	0	89	0.00%
2021/10/13	3	75.67	12	76.40	75.40	-9	92	-9.73%
2021/10/12	1	76.70	2	76.65	76.50	-1	93	-1.07%
2021/10/08	3	77.57	15	77.49	77.00	-12	96	-12.38%
2021/10/07	22	76.12	4	76.15	76.20	18	96	18.73%
2021/10/06	5	75.02	5	74.98	75.10	0	96	0.00%
2021/10/05	5	74.88	2	74.25	75.40	3	101	2.94%
2021/10/04	12	75.64	12	76.80	74.30	0	104	0.00%
2021/10/01	3	74.83	8	74.76	74.10	-5	113	-4.41%
2021/09/30	4	75.68	3	75.90	76.40	1	129	0.77%
2021/09/29	0	0.00	1	75.90	75.90	-1	132	-0.75%
2021/09/28	6	76.32	14	77.10	76.50	-8	137	-5.81%
2021/09/27	10	76.16	13	76.62	77.40	-3	140	-2.14%
2021/09/22	0	0.00	4	72.05	72.10	-4	143	-2.80%
2021/09/16	0	0.00	1	71.50	71.80	-1	144	-0.69%
2021/09/15	0	0.00	1	71.40	71.30	-1	145	-0.69%
2021/09/14	0	0.00	2	71.50	71.40	-2	146	-1.36%
2021/09/13	6	71.60	0	0.00	71.50	6	151	3.97%
2021/09/09	1	70.40	1	70.00	70.30	0	164	0.00%
2021/09/08	3	69.70	9	70.09	69.20	-6	169	-3.54%
2021/09/07	4	70.63	2	71.60	71.00	2	169	1.18%
2021/09/06	0	0.00	3	73.00	72.50	-3	169	-1.77%
2021/09/03	0	0.00	1	74.60	74.00	-1	169	-0.59%
2021/09/02	1	74.40	0	0.00	74.40	1	169	0.59%
2021/09/01	1	74.90	2	74.80	74.90	-1	170	-0.59%
2021/08/31	2	74.50	1	74.30	74.30	1	170	0.59%
2021/08/30	1	74.20	1	75.20	74.50	0	170	0.00%
2021/08/27	4	74.10	4	73.88	74.10	0	172	0.00%
2021/08/26	4	73.35	0	0.00	73.40	4	171	2.34%
2021/08/25	1	72.70	0	0.00	73.00	1	173	0.58%
2021/08/24	7	72.24	0	0.00	72.90	7	174	4.00%
2021/08/23	15	70.61	2	71.90	71.80	13	175	7.42%
2021/08/20	4	69.85	0	0.00	69.70	4	176	2.26%
2021/08/19	2	70.50	25	70.00	69.20	-23	178	-12.91%
2021/08/18	2	70.80	0	0.00	70.80	2	178	1.12%
2021/08/17	3	71.23	0	0.00	70.70	3	179	1.67%
2021/08/16	0	0.00	5	71.40	71.60	-5	180	-2.76%
2021/08/13	1	71.40	0	0.00	71.40	1	181	0.55%
2021/08/12	6	70.52	0	0.00	70.70	6	180	3.32%
2021/08/11	1	71.50	0	0.00	70.80	1	181	0.55%
2021/08/10	0	0.00	8	73.00	71.90	-8	182	-4.39%
2021/08/09	0	0.00	1	72.30	72.10	-1	187	-0.53%
2021/08/06	12	71.08	1	72.00	71.30	11	188	5.83%
2021/08/04	2	73.50	0	0.00	73.50	2	197	1.01%
2021/08/02	0	0.00	5	74.70	74.50	-5	199	-2.50%
2021/07/30	11	74.89	0	0.00	74.70	11	199	5.51%
2021/07/29	6	73.78	0	0.00	74.70	6	198	3.02%
2021/07/28	4	73.00	4	72.68	73.30	0	198	0.00%
2021/07/27	1	73.80	6	75.12	73.80	-5	199	-2.51%
2021/07/26	1	75.40	20	75.83	75.30	-19	200	-9.47%
2021/07/23	12	77.35	3	77.47	77.30	9	199	4.52%
2021/07/22	16	75.59	2	75.45	75.90	14	193	7.23%
2021/07/21	3	75.87	4	76.25	75.00	-1	192	-0.52%
2021/07/20	4	75.90	5	75.92	75.80	-1	190	-0.53%
2021/07/19	3	76.90	8.1	76.95	76.70	-5.1	189	-2.69%
2021/07/16	0	0.00	7	76.77	76.50	-7	187	-3.74%
2021/07/15	22	75.62	1	74.90	76.90	21	186	11.25%
2021/07/14	3	74.07	0	0.00	74.00	3	183	1.63%
2021/07/13	8	73.63	1	73.10	73.10	7	187	3.74%
2021/07/12	18	72.83	9	73.10	73.20	9	185	4.84%
2021/07/09	2	75.70	9	76.97	75.70	-7	180	-3.87%
2021/07/08	19	76.88	35	77.43	77.50	-16	179	-8.89%
2021/07/07	52	77.06	26	78.04	77.80	26	171	15.15%
2021/07/06	2	74.70	37	74.71	74.70	-35	157	-22.20%
2021/07/05	33	74.10	15	73.85	74.60	18	155	11.58%
2021/07/02	7	72.64	39	73.18	72.00	-32	150	-21.33%
2021/07/01	19	73.44	12	74.05	74.30	7	146	4.78%
2021/06/30	4	70.08	4	69.70	71.00	0	140	0.00%
2021/06/29	0	0.00	8	69.26	69.00	-8	140	-5.71%
2021/06/28	0	0.00	15	69.51	69.00	-15	140	-10.71%
2021/06/25	1	71.20	2	70.75	70.80	-1	138	-0.72%
2021/06/24	14	70.91	3	70.83	71.00	11	139	7.89%
2021/06/23	1	70.70	15	70.81	70.80	-14	140	-10.00%
2021/06/22	5	73.38	43	71.91	71.80	-38	140	-27.09%
2021/06/21	48	72.47	69	74.30	72.90	-21	136	-15.35%
2021/06/18	8	71.24	22	70.20	70.40	-14	128	-10.89%
2021/06/17	7	70.47	35	71.17	70.90	-28	126	-22.11%
2021/06/16	5	67.44	1	68.40	68.40	4	122	3.28%
2021/06/15	3	66.63	0	0.00	66.40	3	120	2.48%
2021/06/11	0	0.00	0.1	66.00	65.80	-0.1	123	-0.08%
2021/06/10	3	66.70	2	66.50	66.00	1	125	0.80%
2021/06/09	6	66.60	1	67.00	66.20	5	129	3.88%
2021/06/08	12	66.36	0	0.00	66.30	12	130	9.23%
2021/06/07	1	64.40	14	65.40	65.30	-13	133	-9.77%
2021/06/04	6	67.00	2	66.90	65.80	4	133	3.00%
2021/06/03	1	68.40	3	68.00	67.60	-2	132	-1.52%
2021/06/02	17	67.86	2	68.00	68.00	15	133	11.27%
2021/06/01	6	65.23	1	66.00	66.00	5	129	3.85%
2021/05/31	2	65.10	1	63.80	64.20	1	128	0.78%
2021/05/28	11	64.07	6	63.30	64.80	5	127	3.91%
2021/05/27	10	61.14	2	61.90	61.50	8	126	6.34%
2021/05/26	10.1	60.24	7	59.97	60.60	3.1	125	2.47%
2021/05/25	7	60.87	0	0.00	60.50	7	127	5.51%
2021/05/24	8	60.85	2	60.40	60.80	6	126	4.74%
2021/05/21	14	61.57	0	0.00	61.10	14	130	10.73%
2021/05/20	1	61.10	0	0.00	61.00	1	133	0.75%
2021/05/19	4	61.28	1	61.00	61.60	3	133	2.24%
2021/05/18	16	61.98	1	62.70	61.90	15	133	11.24%
2021/05/17	26	60.58	23	60.47	60.00	3	133	2.25%
2021/05/14	11	65.90	3	65.57	64.70	8	128	6.22%
2021/05/13	51	61.60	41	63.23	64.50	10	128	7.80%
2021/05/12	42	62.55	42	63.63	60.80	0	124	0.00%
2021/05/11	6.1	68.49	22	68.86	67.20	-15.9	119	-13.32%
2021/05/10	9	70.66	0	0.00	70.30	9	118	7.62%
2021/05/07	16	69.99	4	70.50	70.40	12	118	10.12%
2021/05/06	0	0.00	3	69.73	69.10	-3	118	-2.52%
2021/05/05	13	69.22	0	0.00	68.80	13	119	10.86%
2021/05/04	12.1	68.99	19	69.07	68.80	-7	120	-5.75%
2021/05/03	4.1	71.12	20	71.06	70.20	-16	121	-13.18%
2021/04/29	5	74.24	8	73.23	73.10	-3	119	-2.51%
2021/04/28	28	73.68	2	73.80	73.50	26	120	21.62%
2021/04/27	6	73.42	2	73.10	73.40	4	126	3.17%
2021/04/26	5	73.30	0	0.00	73.50	5	126	3.95%
2021/04/23	30	73.36	24	73.33	73.30	6	126	4.75%
2021/04/22	1	73.70	5	74.12	73.70	-4	127	-3.15%
2021/04/21	0	0.00	8	74.65	74.60	-8	127	-6.29%
2021/04/20	4	75.43	15	75.80	75.20	-11	128	-8.55%
2021/04/19	8	75.33	10	75.32	75.50	-2	132	-1.51%
2021/04/16	5	73.06	2	73.45	73.40	3	131	2.28%
2021/04/15	2	73.05	2	72.90	72.90	0	137	0.00%
2021/04/14	14	72.61	13	72.65	72.40	1	138	0.72%
2021/04/13	10	73.90	0	0.00	73.60	10	138	7.21%
2021/04/12	7.1	74.36	0	0.00	74.10	7.1	138	5.14%
2021/04/09	2	75.10	0	0.00	75.10	2	136	1.46%
2021/04/08	2	75.95	2	75.90	75.90	0	136	0.00%
2021/04/07	6	76.07	6	76.18	75.90	0	135	0.00%
2021/04/06	4	76.20	4	76.23	76.20	0	136	0.00%
2021/04/01	1	76.10	1	77.10	76.10	0	136	0.00%
2021/03/31	2	76.20	2	76.65	76.10	0	135	0.00%
2021/03/30	1	76.80	4	76.85	76.80	-3	137	-2.19%
2021/03/29	0	0.00	5	76.84	76.70	-5	139	-3.59%
2021/03/26	2	76.60	14	76.87	76.60	-12	142	-8.43%
2021/03/25	1	77.50	7	77.59	77.60	-6	141	-4.23%
2021/03/24	5	77.46	6	77.48	77.50	-1	141	-0.71%
2021/03/23	7	78.21	16	77.80	77.10	-9	141	-6.34%
2021/03/22	4	76.85	1	76.60	76.50	3	140	2.14%
2021/03/19	0	0.00	4	76.90	77.20	-4	142	-2.80%
2021/03/18	1	76.50	2	77.05	76.40	-1	143	-0.70%
2021/03/17	7	77.23	7	77.10	76.00	0	145	0.00%
2021/03/16	13	78.52	12	78.49	78.40	1	144	0.69%
2021/03/15	4	78.23	4	78.98	78.40	0	146	0.00%
2021/03/12	6	77.38	1	77.00	77.20	5	145	3.44%
2021/03/11	2	77.30	0	0.00	77.20	2	146	1.37%
2021/03/09	1	75.80	3	75.00	75.90	-2	149	-1.34%
2021/03/08	1	75.10	2	75.80	74.70	-1	153	-0.65%
2021/03/04	3	74.63	0	0.00	74.60	3	181	1.65%
2021/03/03	2	74.85	0	0.00	74.90	2	188	1.06%
2021/02/26	0	0.00	3	74.60	74.60	-3	190	-1.58%
2021/02/25	6	75.17	2	75.35	75.00	4	190	2.10%
2021/02/24	0	0.00	2	74.15	73.80	-2	189	-1.05%
2021/02/23	1	75.80	11	75.56	74.80	-10	191	-5.23%
2021/02/22	1	74.40	0	0.00	75.30	1	188	0.53%
2021/02/19	4	72.03	0.2	72.00	72.10	3.8	192	1.99%
2021/02/18	7	71.41	0.2	71.75	71.40	6.8	196	3.48%
2021/02/17	0	0.00	0.3	71.50	71.50	-0.3	197	-0.14%
2021/02/05	0	0.00	4	70.23	69.80	-4	197	-2.03%
2021/02/04	0	0.00	4	69.70	70.00	-4	201	-1.99%
2021/02/03	3	69.73	1	70.10	68.70	2	204	0.98%
2021/02/02	7.3	67.23	0	0.00	67.10	7.3	214	3.40%
2021/01/27	2	68.20	1	68.20	68.00	1	217	0.46%
2021/01/26	1.3	68.23	0	0.00	67.70	1.3	219	0.59%
2021/01/25	1	69.10	0	0.00	69.00	1	219	0.46%
2021/01/22	0	0.00	2	70.60	70.00	-2	219	-0.91%
2021/01/21	1	70.40	0	0.00	70.00	1	221	0.45%
2021/01/20	1	70.10	0	0.00	70.10	1	221	0.45%
2021/01/15	3	74.00	0	0.00	73.70	3	229	1.31%
2021/01/12	0	0.00	3	74.40	74.40	-3	231	-1.30%
2021/01/11	0	0.00	2	77.70	76.80	-2	228	-0.88%
2021/01/08	2	76.90	3	77.00	76.50	-1	228	-0.44%
2021/01/07	1	74.10	0	0.00	74.30	1	225	0.44%
2021/01/06	2	74.75	2	75.20	74.20	0	233	0.00%
2021/01/05	1	74.80	1	75.00	74.80	0	234	0.00%
2021/01/04	2	74.65	0	0.00	74.80	2	240	0.83%
2020/12/31	3	75.00	0	0.00	74.90	3	253	1.18%
2020/12/30	4	75.03	0	0.00	75.00	4	284	1.41%
2020/12/29	1	74.90	0	0.00	74.90	1	308	0.32%
2020/12/25	0	0.00	2	75.40	75.40	-2	324	-0.62%
2020/12/24	6	75.97	1	75.50	75.20	5	333	1.50%
2020/12/21	1	77.20	1	77.40	77.20	0	380	0.00%
2020/12/17	0	0.00	3	76.77	77.70	-3	420	-0.71%
2020/12/16	3	76.90	0	0.00	76.80	3	449	0.67%
2020/12/15	0	0.00	3	77.53	76.60	-3	515	-0.58%
2020/12/14	3	77.67	0	0.00	77.70	3	606	0.49%
2020/12/11	0	0.00	2	79.00	77.50	-2	608	-0.33%
2020/12/10	0	0.00	5	78.98	78.10	-5	609	-0.82%
2020/12/09	3	79.47	0	0.00	79.10	3	614	0.49%
2020/12/08	2	77.65	0	0.00	77.60	2	626	0.32%
2020/12/07	1	79.40	3	79.13	78.10	-2	639	-0.31%
2020/12/04	0	0.00	1	78.90	79.00	-1	648	-0.15%
2020/12/03	0	0.00	23	79.15	78.70	-23	648	-3.54%
2020/12/02	1	80.90	19	80.64	80.30	-18	644	-2.79%
2020/12/01	1	81.10	27	81.55	80.60	-26	639	-4.07%
2020/11/30	8	81.71	16	81.66	83.10	-8	629	-1.27%
2020/11/27	2	80.15	0	0.00	79.00	2	609	0.33%
2020/11/26	9	77.28	0	0.00	77.10	9	602	1.49%
2020/11/25	15	77.28	0	0.00	77.00	15	601	2.50%
2020/11/24	11	77.29	0	0.00	76.90	11	599	1.84%
2020/11/23	13	77.23	1	77.00	77.20	12	597	2.01%
2020/11/20	2	76.90	5	76.70	76.70	-3	594	-0.50%
2020/11/19	8	77.91	0	0.00	77.10	8	592	1.35%
2020/11/18	5	78.66	7	78.37	78.10	-2	590	-0.34%
2020/11/17	8	77.50	0	0.00	77.20	8	582	1.37%
2020/11/16	1	76.00	0	0.00	76.20	1	577	0.17%
2020/11/13	3	75.87	0	0.00	76.10	3	575	0.52%
2020/11/12	0	0.00	1	77.60	75.40	-1	573	-0.17%
2020/11/11	1	77.70	3	77.93	77.50	-2	568	-0.35%
2020/11/10	6	78.20	11	77.94	77.40	-5	563	-0.89%
2020/11/09	8	75.60	0	0.00	76.00	8	551	1.45%
2020/11/06	0	0.00	5	74.64	74.30	-5	548	-0.91%
2020/11/05	5	74.68	0	0.00	74.40	5	547	0.92%
2020/11/02	0	0.00	1	74.70	73.90	-1	542	-0.18%
2020/10/29	3	75.07	0	0.00	75.10	3	537	0.56%
2020/10/23	3	78.03	6	77.97	77.40	-3	523	-0.57%
2020/10/22	0	0.00	10	75.97	75.80	-10	513	-1.95%
2020/10/21	15	77.19	1	76.80	76.60	14	510	2.74%
2020/10/20	2	75.70	2	76.10	75.50	0	506	0.00%
2020/10/19	2	76.50	1	76.40	76.30	1	504	0.20%
2020/10/16	3	77.13	4	76.93	76.20	-1	502	-0.20%
2020/10/14	16	79.81	13	80.08	79.30	3	494	0.61%
2020/10/13	2	77.50	0	0.00	77.10	2	484	0.41%
2020/10/12	2	77.20	0	0.00	76.70	2	480	0.42%
2020/10/08	1	81.00	1	79.10	79.00	0	473	0.00%
2020/10/07	13	83.13	69	83.17	82.90	-56	458	-12.22%
2020/10/06	74	80.41	35	79.28	82.30	39	426	9.15%
2020/10/05	19	74.71	0	0.00	74.90	19	401	4.73%
2020/09/30	1	76.80	0	0.00	74.70	1	394	0.25%
2020/09/28	7	77.19	0	0.00	76.50	7	373	1.88%
2020/09/24	1	81.00	1	83.10	80.00	0	339	0.00%
2020/09/23	1	88.80	11	88.18	86.30	-10	317	-3.16%
2020/09/22	11	90.55	1	91.50	90.10	10	300	3.33%
2020/09/21	11	90.89	2	89.50	89.00	9	277	3.24%
2020/09/18	6	97.03	24	100.62	93.70	-18	248	-7.26%
2020/09/17	25	112.60	1	119.00	108.00	24	180	13.30%