昇佳電子 (6732)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 昇佳電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇佳電子

(6732)

可現股當沖

股價
335.0
漲跌
▲6.0
漲幅
+1.82%
成交量
210張
產業
上櫃半導體類股
176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

昇佳電子 (6732)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	18	335.86	335.00	-18	692	-2.60%
2024/04/25	1	330.00	16	329.88	329.00	-15	695	-2.16%
2024/04/24	1	332.50	7	335.29	337.50	-6	702	-0.85%
2024/04/23	0	0.00	6	324.83	325.50	-6	706	-0.85%
2024/04/22	11	325.64	9	326.89	321.00	2	712	0.28%
2024/04/19	55	333.05	0	0.00	327.00	55	727	7.57%
2024/04/18	4	354.00	8	359.00	346.00	-4	723	-0.55%
2024/04/17	0	0.00	10	377.60	377.00	-10	716	-1.40%
2024/04/16	0	0.00	30	383.68	381.00	-30	721	-4.16%
2024/04/15	0	0.00	9	384.56	385.00	-9	726	-1.24%
2024/04/12	1	385.00	2	384.50	387.50	-1	732	-0.14%
2024/04/11	0	0.00	14	381.43	380.00	-14	733	-1.91%
2024/04/10	2	386.25	8	387.06	385.50	-6	731	-0.82%
2024/04/09	3	399.83	60	392.92	385.00	-57	731	-7.79%
2024/04/08	27	420.83	12	419.67	421.50	15	710	2.11%
2024/04/03	1	421.50	8	418.75	419.50	-7	718	-0.97%
2024/04/02	8	422.00	6	417.00	424.50	2	738	0.27%
2024/04/01	12	412.08	1	410.00	409.00	11	749	1.47%
2024/03/29	0	407.50	2	408.50	408.00	-2	753	-0.26%
2024/03/28	0	0.00	8	407.00	405.00	-8	770	-1.04%
2024/03/27	3	410.17	1	409.00	409.00	2	778	0.26%
2024/03/26	0	0.00	21	410.43	407.50	-21	782	-2.68%
2024/03/25	0	423.50	21	420.21	423.50	-21	777	-2.70%
2024/03/22	0	0.00	5	409.90	415.00	-5	770	-0.65%
2024/03/21	6	403.92	7	403.79	406.50	-1	790	-0.12%
2024/03/20	3	402.83	17	402.38	401.00	-14	797	-1.76%
2024/03/19	1	403.00	20	402.73	401.00	-19	818	-2.32%
2024/03/18	1	406.50	10	403.90	407.50	-9	825	-1.09%
2024/03/15	0	0.00	17	402.41	402.50	-17	840	-2.02%
2024/03/14	8	406.31	9	402.33	402.50	-1	850	-0.12%
2024/03/13	3	408.50	35	408.94	402.50	-32	853	-3.75%
2024/03/12	6	417.25	3	414.33	413.00	3	857	0.35%
2024/03/11	11	418.05	81	413.12	409.00	-70	851	-8.22%
2024/03/08	5	411.50	56	422.37	417.50	-51	855	-5.96%
2024/03/07	3	435.50	14	441.11	430.00	-11	852	-1.29%
2024/03/06	1	455.50	13	454.23	450.50	-12	847	-1.42%
2024/03/05	1	463.50	22	461.55	458.00	-21	855	-2.46%
2024/03/04	16	474.53	12	475.88	472.00	4	855	0.47%
2024/03/01	8	471.88	8	473.94	473.00	0	869	0.00%
2024/02/29	30	465.23	1	463.00	468.50	29	887	3.27%
2024/02/27	56	459.70	13	458.42	460.00	43	906	4.74%
2024/02/26	172	471.84	71	474.68	468.00	101	916	11.02%	大買/鉅額交易
2024/02/23	67	457.54	2	451.00	457.00	65	885	7.34%
2024/02/22	0	0.00	6	443.92	441.50	-6	888	-0.68%
2024/02/21	45	447.34	0	0.00	443.50	45	921	4.88%
2024/02/20	47	456.40	0	0.00	451.00	47	936	5.02%
2024/02/19	11	460.77	6	456.67	455.50	5	943	0.53%
2024/02/16	1	448.00	33	446.79	447.00	-32	954	-3.35%
2024/02/15	28	448.43	23	440.91	450.50	5	973	0.51%
2024/02/05	3	431.00	15	432.07	431.00	-12	979	-1.23%
2024/02/02	5	443.50	14	441.29	435.50	-9	1,001	-0.90%
2024/02/01	17	441.12	23	442.67	443.00	-6	1,016	-0.59%
2024/01/31	1	446.50	63	446.95	450.00	-62	1,041	-5.95%
2024/01/30	1	435.00	36	439.57	443.50	-35	1,071	-3.27%
2024/01/29	28	440.02	50	433.96	434.00	-22	1,093	-2.01%
2024/01/26	19	422.95	32	417.06	424.50	-13	1,149	-1.13%
2024/01/25	17	411.32	15	410.07	409.50	2	1,186	0.17%
2024/01/24	3	416.33	6	417.50	416.00	-3	1,194	-0.25%
2024/01/23	12	416.25	20	416.05	417.50	-8	1,220	-0.66%
2024/01/22	15	411.00	0	0.00	412.00	15	1,238	1.21%
2024/01/19	36	406.65	0	0.00	406.50	36	1,240	2.90%
2024/01/18	14	402.57	10	409.50	401.00	4	1,241	0.32%
2024/01/17	6	419.25	38	416.70	411.50	-32	1,243	-2.57%
2024/01/16	17	416.29	13	415.23	415.00	4	1,250	0.32%
2024/01/15	104	426.24	19	426.74	425.00	85	1,268	6.70%	大買/
2024/01/12	23	403.78	1	402.00	400.00	22	1,280	1.72%
2024/01/11	38	402.68	4	398.88	402.50	34	1,315	2.58%
2024/01/10	79	398.93	2	395.00	402.00	77	1,327	5.80%
2024/01/09	14	405.57	12	409.46	403.50	2	1,340	0.15%
2024/01/08	1	420.00	27	418.30	412.00	-26	1,355	-1.92%
2024/01/05	14	424.46	13	424.54	423.50	1	1,398	0.07%
2024/01/04	7	424.00	29	419.36	424.00	-22	1,413	-1.56%
2024/01/03	7	420.93	16	418.94	418.00	-9	1,432	-0.63%
2024/01/02	10	429.50	24	432.83	428.50	-14	1,443	-0.97%
2023/12/29	50	433.93	8	434.44	433.50	42	1,459	2.88%
2023/12/28	41	439.05	2	439.00	439.50	39	1,461	2.67%
2023/12/27	28	428.00	114	428.18	423.00	-86	1,443	-5.96%	大賣/
2023/12/26	1	427.50	44	424.60	422.50	-43	1,426	-3.01%
2023/12/25	30	428.10	2	427.50	427.00	28	1,432	1.96%
2023/12/22	13	411.31	0	0.00	410.00	13	1,431	0.91%
2023/12/21	21	415.12	2	414.25	412.50	19	1,473	1.29%
2023/12/20	4	423.13	0	0.00	419.50	4	1,477	0.27%
2023/12/19	4	422.50	2	422.00	422.00	2	1,477	0.14%
2023/12/18	85	422.09	33	420.29	422.00	52	1,483	3.51%
2023/12/15	1	441.50	34	450.79	439.50	-33	1,464	-2.25%
2023/12/14	44	454.82	19	452.29	455.00	25	1,464	1.71%
2023/12/13	19	437.76	7	435.57	439.00	12	1,452	0.83%
2023/12/12	52	438.50	85	438.99	438.50	-33	1,456	-2.27%
2023/12/11	16	447.03	105	448.50	447.00	-89	1,457	-6.11%	大賣/
2023/12/08	3	454.33	0	0.00	453.00	3	1,484	0.20%
2023/12/07	13	453.88	58	456.05	451.50	-45	1,489	-3.02%
2023/12/06	7	454.64	8	454.88	456.50	-1	1,491	-0.07%
2023/12/05	2	444.50	26	446.37	444.50	-24	1,513	-1.59%
2023/12/04	5	456.50	11	457.27	455.50	-6	1,516	-0.40%
2023/12/01	49	458.30	15	458.23	456.50	34	1,539	2.21%
2023/11/30	23	468.07	56	466.36	464.00	-33	1,584	-2.08%
2023/11/29	89	459.96	34	460.91	462.00	55	1,616	3.40%
2023/11/28	22	460.93	93	455.22	460.50	-71	1,631	-4.35%
2023/11/27	30	469.92	299	472.79	465.50	-269	1,608	-16.73%	大賣/鉅額交易
2023/11/24	41	494.60	12	491.50	491.50	29	1,584	1.83%
2023/11/22	3	487.17	16	487.63	485.50	-13	1,518	-0.86%
2023/11/21	89	485.70	3	482.50	487.50	86	1,499	5.73%
2023/11/20	11	479.41	42	486.45	476.00	-31	1,476	-2.10%
2023/11/17	33	475.18	19	476.00	478.50	14	1,440	0.97%
2023/11/16	1	474.00	49	477.38	474.00	-48	1,423	-3.37%
2023/11/15	0	0.00	51	478.36	476.00	-51	1,409	-3.62%
2023/11/14	2	484.25	40	479.98	488.00	-38	1,382	-2.75%
2023/11/13	12	489.00	1	506.00	487.50	11	1,362	0.81%
2023/11/10	10	497.50	15	499.37	497.50	-5	1,343	-0.37%
2023/11/09	1	504.00	53	503.75	504.00	-52	1,320	-3.94%
2023/11/08	36	515.53	104	508.87	511.00	-68	1,301	-5.23%	大賣/
2023/11/07	34	533.09	8	524.88	527.00	26	1,266	2.05%
2023/11/06	89	498.93	8	490.44	500.00	81	1,227	6.60%
2023/11/03	210	482.09	74	480.28	487.00	136	1,193	11.39%	大買/鉅額交易
2023/11/02	33	451.41	30	446.63	462.50	3	1,121	0.27%
2023/11/01	1	421.50	36	422.96	420.50	-35	1,082	-3.23%
2023/10/31	17	430.35	50	435.25	420.00	-33	1,102	-2.99%
2023/10/30	22	430.95	86	426.98	429.00	-64	1,109	-5.77%
2023/10/27	3	410.83	47	409.57	406.00	-44	1,087	-4.05%
2023/10/26	2	413.75	30	414.48	412.50	-28	1,084	-2.58%
2023/10/25	2	427.25	14	428.43	421.00	-12	1,083	-1.11%
2023/10/24	11	424.50	25	426.16	426.50	-14	1,081	-1.29%
2023/10/23	61	419.63	63	429.03	415.50	-2	1,076	-0.19%
2023/10/20	166	441.34	1	438.00	447.50	165	1,057	15.60%	大買/鉅額交易
2023/10/19	86	425.52	0	0.00	439.00	86	1,038	8.28%
2023/10/18	1	420.00	2	418.50	421.00	-1	1,002	-0.10%
2023/10/17	51	417.04	0	0.00	416.00	51	986	5.17%
2023/10/16	1	410.00	12	412.08	410.00	-11	966	-1.14%
2023/10/13	132	409.55	4	414.50	414.50	128	947	13.50%	大買/鉅額交易
2023/10/12	3	395.00	31	394.69	395.50	-28	901	-3.11%
2023/10/11	176	376.41	2	376.75	378.00	174	893	19.47%	大買/鉅額交易
2023/10/06	1	388.50	15	390.57	384.00	-14	876	-1.60%
2023/10/05	176	392.81	50	394.00	398.00	126	866	14.53%	大買/鉅額交易
2023/10/04	36	383.56	8	382.44	384.50	28	848	3.30%
2023/10/03	0	0.00	4	387.63	387.50	-4	840	-0.48%
2023/10/02	1	383.50	1	383.50	383.50	0	836	0.00%
2023/09/28	0	0.00	12	388.17	383.00	-12	834	-1.44%
2023/09/27	8	387.63	4	390.88	388.00	4	829	0.48%
2023/09/26	85	396.29	27	393.56	394.50	58	817	7.10%
2023/09/25	0	0.00	1	382.00	381.50	-1	770	-0.13%
2023/09/22	0	0.00	6	370.58	375.50	-6	771	-0.78%
2023/09/21	10	361.90	12	364.54	366.50	-2	783	-0.26%
2023/09/20	3	372.50	0	0.00	372.50	3	775	0.39%
2023/09/19	1	376.50	7	381.36	377.00	-6	775	-0.77%
2023/09/14	1	383.00	5	381.60	382.50	-4	754	-0.53%
2023/09/13	17	381.53	11	386.32	377.50	6	743	0.81%
2023/09/12	0	0.00	1	363.50	372.00	-1	707	-0.14%
2023/09/11	0	0.00	54	368.91	369.50	-54	700	-7.70%
2023/09/08	2	367.25	5	373.30	366.50	-3	688	-0.44%
2023/09/07	9	372.00	17	366.88	365.50	-8	670	-1.19%
2023/09/06	45	375.06	0	0.00	377.00	45	672	6.69%
2023/09/05	112	389.16	0	0.00	387.00	112	651	17.19%	大買/鉅額交易
2023/09/04	31	371.11	0	0.00	376.00	31	625	4.96%
2023/09/01	15	345.43	11	346.59	342.00	4	606	0.66%
2023/08/31	27	333.00	1	334.50	335.00	26	580	4.48%
2023/08/30	20	331.35	0	0.00	331.00	20	580	3.45%
2023/08/29	0	0.00	3	307.50	308.50	-3	574	-0.52%
2023/08/28	5	303.00	0	0.00	304.50	5	580	0.86%
2023/08/25	24	295.85	0	0.00	298.00	24	581	4.13%
2023/08/24	3	296.00	0	0.00	293.50	3	592	0.51%
2023/08/23	4	296.88	0	0.00	298.00	4	597	0.67%
2023/08/22	2	293.75	14	294.07	293.50	-12	600	-2.00%
2023/08/21	0	0.00	9	298.72	299.50	-9	602	-1.49%
2023/08/18	0	0.00	4	303.50	298.50	-4	612	-0.65%
2023/08/17	0	0.00	4	310.63	308.50	-4	621	-0.64%
2023/08/16	0	0.00	20	313.38	311.00	-20	625	-3.20%
2023/08/15	0	0.00	14	304.29	304.00	-14	626	-2.23%
2023/08/11	2	309.50	0	0.00	308.00	2	635	0.31%
2023/08/10	5	312.30	36	312.94	306.50	-31	637	-4.86%
2023/08/09	1	327.50	13	325.23	328.00	-12	637	-1.88%
2023/08/08	30	322.55	0	0.00	321.00	30	638	4.70%
2023/08/07	14	332.00	1	330.50	331.00	13	637	2.04%
2023/08/04	187	336.46	0	0.00	339.00	187	633	29.54%	大買/鉅額交易
2023/08/02	29	319.41	101	321.43	320.00	-72	609	-11.81%	大賣/
2023/08/01	1	303.00	4	302.50	302.50	-3	586	-0.51%
2023/07/31	4	304.38	0	0.00	304.50	4	607	0.66%
2023/07/28	13	299.77	2	299.50	303.50	11	622	1.77%
2023/07/27	33	298.50	3	295.00	296.00	30	644	4.66%
2023/07/26	1	277.50	35	280.89	280.50	-34	644	-5.27%
2023/07/25	4	289.00	7	291.21	290.00	-3	652	-0.46%
2023/07/24	1	288.00	56	289.71	288.50	-55	666	-8.25%
2023/07/21	0	0.00	23	300.54	303.00	-23	680	-3.38%
2023/07/20	14	308.25	2	306.50	308.00	12	698	1.72%
2023/07/19	1	316.00	5	310.40	307.00	-4	707	-0.57%
2023/07/18	0	0.00	17	306.24	306.50	-17	725	-2.34%
2023/07/14	11	322.73	17	318.09	317.00	-6	748	-0.80%
2023/07/13	8	318.88	6	317.08	316.00	2	759	0.26%
2023/07/12	19	320.87	9	320.72	320.00	10	778	1.28%
2023/07/11	21	331.60	8	330.44	328.00	13	829	1.57%
2023/07/10	30	329.37	5	328.60	328.00	25	852	2.93%
2023/07/07	1	320.50	5	321.50	321.50	-4	892	-0.45%
2023/07/06	0	0.00	4	329.63	327.00	-4	924	-0.43%
2023/07/05	0	0.00	4	329.75	333.50	-4	944	-0.42%
2023/07/04	0	0.00	7	322.64	326.00	-7	963	-0.73%
2023/07/03	0	0.00	9	322.50	323.00	-9	966	-0.93%
2023/06/30	0	0.00	35	324.23	325.00	-35	975	-3.59%
2023/06/29	0	0.00	23	329.33	333.00	-23	971	-2.37%
2023/06/28	2	309.00	3	310.50	308.00	-1	962	-0.10%
2023/06/27	7	310.57	5	316.20	310.50	2	970	0.21%
2023/06/26	0	0.00	9	319.28	318.50	-9	972	-0.93%
2023/06/21	0	0.00	1	331.00	330.50	-1	974	-0.10%
2023/06/20	2	329.75	18	336.61	327.50	-16	978	-1.64%
2023/06/19	1	338.50	6	327.42	333.50	-5	976	-0.51%
2023/06/15	1	338.00	4	333.75	334.00	-3	998	-0.30%
2023/06/14	1	329.00	9	331.61	328.00	-8	1,029	-0.78%
2023/06/13	1	342.00	11	338.14	334.00	-10	1,032	-0.97%
2023/06/12	3	334.67	27	338.19	332.50	-24	1,031	-2.33%
2023/06/09	7	344.21	10	343.00	343.00	-3	1,021	-0.29%
2023/06/08	1	341.50	14	344.43	342.50	-13	1,023	-1.27%
2023/06/07	5	323.60	7	335.14	337.50	-2	1,006	-0.20%
2023/06/05	1	318.00	2	317.50	320.00	-1	1,045	-0.10%
2023/06/02	3	315.00	3	312.00	315.00	0	1,083	0.00%
2023/06/01	37	306.43	0	0.00	308.00	37	1,099	3.36%
2023/05/31	31	310.39	0	0.00	309.00	31	1,094	2.83%
2023/05/30	3	309.83	1	307.50	312.00	2	1,095	0.18%
2023/05/29	30	323.48	1	321.00	326.00	29	1,089	2.66%
2023/05/26	3	320.17	0	0.00	317.50	3	1,125	0.27%
2023/05/24	14	320.29	0	0.00	322.00	14	1,224	1.14%
2023/05/23	13	328.12	6	322.83	322.50	7	1,231	0.57%
2023/05/22	1	342.00	0	0.00	335.50	1	1,227	0.08%
2023/05/18	1	335.50	0	0.00	335.50	1	1,219	0.08%
2023/05/15	1	320.00	0	0.00	321.00	1	1,207	0.08%
2023/05/12	1	327.00	0	0.00	332.00	1	1,204	0.08%
2023/05/11	1	329.00	2	335.25	327.50	-1	1,206	-0.08%
2023/05/10	1	333.00	3	336.00	335.50	-2	1,211	-0.17%
2023/05/08	0	0.00	6	332.42	332.00	-6	1,203	-0.50%
2023/05/05	0	0.00	3	335.17	335.00	-3	1,194	-0.25%
2023/05/04	2	325.50	4	327.75	327.00	-2	1,188	-0.17%
2023/05/03	46	320.78	23	318.65	318.00	23	1,192	1.93%
2023/05/02	0	0.00	7	338.57	334.00	-7	1,186	-0.59%
2023/04/28	5	334.00	4	336.50	334.00	1	1,181	0.08%
2023/04/27	1	339.00	19	333.97	328.50	-18	1,167	-1.54%
2023/04/26	9	348.06	57	344.94	345.50	-48	1,145	-4.19%
2023/04/25	16	360.59	0	0.00	353.50	16	1,122	1.42%
2023/04/24	0	0.00	1	380.00	379.00	-1	1,098	-0.09%
2023/04/20	3	388.50	2	392.50	388.50	1	1,064	0.09%
2023/04/18	1	413.50	1	409.00	401.00	0	1,030	0.00%
2023/04/17	1	415.00	19	414.66	408.50	-18	1,008	-1.78%
2023/04/14	6	423.17	0	0.00	424.00	6	982	0.61%
2023/04/13	3	385.83	1	389.00	387.00	2	923	0.22%
2023/04/12	0	0.00	18	399.94	391.50	-18	892	-2.02%
2023/04/11	21	390.76	0	0.00	396.00	21	846	2.48%
2023/04/10	2	367.00	2	380.75	367.00	0	811	0.00%
2023/04/06	2	351.25	1	352.00	346.50	1	760	0.13%
2023/03/31	0	0.00	320	354.00	354.00	-320	750	-42.64%	大賣/鉅額交易
2023/03/30	0	0.00	79	351.01	345.50	-79	736	-10.72%
2023/03/29	0	0.00	39	346.31	348.50	-39	729	-5.34%
2023/03/28	3	347.50	48	352.61	346.50	-45	722	-6.23%
2023/03/27	3	362.50	97	362.09	362.00	-94	709	-13.24%
2023/03/24	0	0.00	70	378.06	370.00	-70	699	-10.00%
2023/03/23	0	0.00	101	376.86	375.50	-101	691	-14.60%	大賣/鉅額交易
2023/03/22	0	0.00	78	375.84	377.00	-78	682	-11.42%
2023/03/21	0	0.00	83	379.44	372.50	-83	674	-12.31%
2023/03/20	2	389.25	1	392.00	382.00	1	661	0.15%
2023/03/17	1	386.00	0	0.00	390.00	1	642	0.16%
2023/03/16	4	357.63	5	360.30	359.50	-1	604	-0.17%
2023/03/15	0	0.00	14	367.79	365.00	-14	599	-2.34%
2023/03/14	1	352.00	16	354.47	352.00	-15	588	-2.55%
2023/03/13	0	0.00	15	358.13	362.00	-15	582	-2.58%
2023/03/10	0	0.00	11	375.77	372.50	-11	567	-1.94%
2023/03/09	1	377.00	204	376.88	378.50	-203	556	-36.48%	大賣/鉅額交易
2023/03/08	0	0.00	7	386.86	387.50	-7	530	-1.32%
2023/03/07	11	380.00	5	370.30	373.00	6	486	1.23%
2023/03/06	0	0.00	336	363.69	360.00	-336	441	-76.13%	大賣/鉅額交易
2023/03/03	0	0.00	2	350.00	348.00	-2	417	-0.48%
2023/03/02	0	0.00	17	348.09	347.00	-17	415	-4.09%
2023/03/01	1	351.50	0	0.00	353.00	1	406	0.25%
2023/02/24	1	366.00	0	0.00	360.50	1	398	0.25%
2023/02/23	1	358.00	0	0.00	370.50	1	356	0.28%
2023/02/22	9	336.17	103	343.41	337.00	-94	319	-29.43%	大賣/
2023/02/21	0	0.00	2	323.25	327.00	-2	258	-0.77%
2023/02/20	0	0.00	6	297.33	297.50	-6	240	-2.49%
2023/02/17	0	0.00	2	287.00	290.00	-2	234	-0.85%
2023/02/15	0	0.00	21	286.55	283.50	-21	231	-9.06%
2023/02/14	0	0.00	28	290.00	288.00	-28	229	-12.21%
2023/02/09	0	0.00	10	305.00	303.00	-10	222	-4.49%
2023/02/08	0	0.00	2	300.00	314.00	-2	215	-0.93%
2023/02/07	0	0.00	1	299.50	301.00	-1	202	-0.49%
2023/02/06	6	290.42	3	292.33	294.50	3	197	1.52%
2023/02/03	1	294.00	0	0.00	298.00	1	195	0.51%
2023/02/02	1	306.00	2	304.00	299.00	-1	192	-0.52%
2023/02/01	0	0.00	14	291.89	295.00	-14	177	-7.88%
2023/01/31	4	275.13	17	273.85	275.00	-13	155	-8.37%
2023/01/16	5	229.40	0	0.00	233.50	5	129	3.87%
2023/01/13	8	229.13	0	0.00	226.00	8	129	6.20%
2023/01/12	2	231.00	1	231.00	230.50	1	128	0.78%
2023/01/11	3	236.33	0	0.00	235.00	3	128	2.34%
2023/01/10	1	237.00	0	0.00	238.00	1	128	0.78%
2023/01/09	3	233.50	2	238.25	239.00	1	128	0.78%
2023/01/06	9	228.72	2	231.50	231.50	7	127	5.49%
2023/01/05	2	227.50	0	0.00	228.50	2	127	1.57%
2023/01/04	1	219.50	0	0.00	223.50	1	127	0.79%
2023/01/03	0	0.00	1	219.00	219.50	-1	127	-0.78%
2022/12/30	0	0.00	5	213.50	213.50	-5	128	-3.91%
2022/12/29	2	213.00	0	0.00	212.00	2	128	1.56%
2022/12/28	1	212.50	2	213.00	212.50	-1	129	-0.77%
2022/12/26	1	217.50	0	0.00	216.50	1	127	0.79%
2022/12/23	5	220.60	2	218.25	220.00	3	128	2.34%
2022/12/22	1	222.50	0	0.00	223.50	1	129	0.77%
2022/12/21	1	223.00	2	224.00	223.00	-1	130	-0.77%
2022/12/20	2	224.50	1	225.00	224.00	1	130	0.77%
2022/12/19	3	233.50	0	0.00	231.50	3	132	2.26%
2022/12/16	0	0.00	4	237.13	236.50	-4	133	-2.99%
2022/12/15	0	0.00	4	242.88	240.50	-4	134	-2.98%
2022/12/14	4	239.25	5	239.30	239.50	-1	133	-0.75%
2022/12/12	1	234.00	2	234.25	236.00	-1	133	-0.75%
2022/12/09	0	0.00	4	234.38	234.00	-4	134	-2.97%
2022/12/08	0	0.00	2	233.00	235.00	-2	133	-1.50%
2022/12/07	0	0.00	3	235.67	234.00	-3	134	-2.23%
2022/12/06	0	0.00	4	244.75	240.00	-4	137	-2.92%
2022/12/05	0	0.00	3	252.67	251.00	-3	135	-2.21%
2022/12/02	0	0.00	5	246.10	247.50	-5	134	-3.71%
2022/12/01	0	0.00	11	244.86	248.50	-11	136	-8.08%
2022/11/30	0	0.00	4	237.13	238.00	-4	137	-2.90%
2022/11/29	0	0.00	3	232.17	232.00	-3	141	-2.12%
2022/11/28	0	0.00	1	237.00	238.50	-1	143	-0.70%
2022/11/25	0	0.00	3	238.83	243.00	-3	154	-1.94%
2022/11/24	14	241.93	3	240.67	244.00	11	159	6.91%
2022/11/22	0	0.00	2	231.75	230.00	-2	157	-1.27%
2022/11/21	2	240.25	2	236.75	235.50	0	158	0.00%
2022/11/17	2	249.25	0	0.00	253.50	2	151	1.32%
2022/11/16	32	233.80	0.9	230.00	236.50	31.1	145	21.29%
2022/11/15	30	232.87	1	235.50	236.00	29	144	20.00%
2022/11/14	25	229.68	1	230.00	230.50	24	143	16.76%
2022/11/11	1	236.50	2	235.50	230.50	-1	143	-0.70%
2022/11/10	0	0.00	1.3	224.24	228.50	-1.3	142	-0.92%
2022/11/09	0	0.00	1.8	227.79	228.50	-1.8	143	-1.22%
2022/11/08	0	0.00	1	227.00	225.50	-1	142	-0.70%
2022/11/07	1	217.00	1	221.50	223.00	0	139	0.00%
2022/11/03	7	206.00	1	206.00	208.50	6	139	4.30%
2022/11/02	0	0.00	1	208.50	210.50	-1	141	-0.71%
2022/10/31	0	0.00	1	190.50	197.00	-1	140	-0.71%
2022/10/20	0	0.00	5	215.80	217.00	-5	140	-3.56%
2022/10/19	0	0.00	7	216.43	215.50	-7	142	-4.90%
2022/10/18	1	221.50	0	0.00	218.50	1	145	0.69%
2022/10/17	2	213.75	0	0.00	219.50	2	147	1.36%
2022/09/30	10	221.15	0	0.00	226.50	10	162	6.16%
2022/09/29	1	221.00	0	0.00	221.00	1	166	0.60%
2022/09/28	31	214.27	0	0.00	213.00	31	167	18.54%
2022/09/26	15	217.57	0	0.00	213.00	15	171	8.77%
2022/09/22	51	242.00	0	0.00	242.00	51	180	28.32%
2022/09/21	29	244.57	10	243.50	245.50	19	182	10.42%
2022/09/20	10	246.25	0	0.00	248.00	10	186	5.37%
2022/09/19	22	245.00	0	0.00	244.00	22	189	11.62%
2022/09/16	39	248.44	0	0.00	245.00	39	193	20.21%
2022/09/15	27	252.94	0	0.00	252.50	27	194	13.88%
2022/09/14	27	251.41	0	0.00	255.00	27	196	13.74%
2022/09/13	69	261.20	3	261.17	258.00	66	196	33.62%
2022/09/08	4	247.38	1	245.00	250.50	3	198	1.51%
2022/09/07	17	244.71	0	0.00	245.50	17	199	8.51%
2022/09/06	1	247.50	17	251.85	246.00	-16	199	-8.02%
2022/09/05	46	267.08	3	272.00	262.00	43	195	21.98%
2022/09/02	0	0.00	7	287.71	283.50	-7	191	-3.66%
2022/09/01	0	0.00	2	311.00	289.50	-2	188	-1.06%
2022/08/31	11	287.18	0	0.00	305.00	11	177	6.20%
2022/08/30	2	274.75	0	0.00	277.50	2	174	1.15%
2022/08/29	8	272.81	1	273.00	274.00	7	174	4.01%
2022/08/26	11	282.27	0	0.00	282.00	11	173	6.33%
2022/08/25	7	277.07	0	0.00	278.00	7	174	4.00%
2022/08/24	3	276.83	0	0.00	275.00	3	179	1.68%
2022/08/23	0	0.00	7	277.00	277.00	-7	181	-3.86%
2022/08/22	0	0.00	23	282.41	281.50	-23	185	-12.43%
2022/08/17	0	0.00	2	279.25	279.00	-2	183	-1.09%
2022/08/15	0	0.00	1	276.00	279.00	-1	186	-0.54%
2022/08/12	12	271.83	2	270.50	272.00	10	188	5.30%
2022/08/11	27	269.20	0	0.00	268.50	27	190	14.16%
2022/08/10	17	263.47	0	0.00	265.00	17	191	8.89%
2022/08/09	64	261.91	1	259.00	264.50	63	193	32.59%
2022/08/08	24	270.19	3	270.67	271.50	21	192	10.91%
2022/08/05	33	278.62	0	0.00	277.00	33	195	16.85%
2022/08/04	19	273.16	0	0.00	277.00	19	201	9.44%
2022/08/03	2	276.50	4	274.13	275.50	-2	205	-0.97%
2022/08/02	5	280.70	2	280.50	280.50	3	213	1.41%
2022/08/01	0	0.00	1	285.50	285.50	-1	220	-0.45%
2022/07/28	2	273.50	0	0.00	273.50	2	228	0.88%
2022/07/27	4	268.75	1	271.00	273.00	3	228	1.31%
2022/07/26	0	0.00	1	271.00	269.50	-1	231	-0.43%
2022/07/25	4	278.75	0	0.00	279.00	4	233	1.72%
2022/07/22	1	281.00	0	0.00	280.50	1	233	0.43%
2022/07/21	1	275.00	3	276.00	278.50	-2	235	-0.85%
2022/07/20	0	0.00	2	272.00	272.00	-2	234	-0.85%
2022/07/19	5	263.70	0	0.00	265.00	5	235	2.12%
2022/07/15	3	259.67	1	263.50	259.00	2	241	0.83%
2022/07/13	1	247.00	4	246.13	247.00	-3	244	-1.22%
2022/07/12	2	237.50	3	238.50	238.50	-1	244	-0.41%
2022/07/11	2	246.50	0	0.00	247.00	2	243	0.82%
2022/07/08	12	247.04	3	241.00	251.00	9	242	3.71%
2022/07/07	1	251.50	0	0.00	251.50	1	236	0.42%
2022/07/06	1	238.50	0	0.00	238.50	1	232	0.43%
2022/07/05	0	0.00	3	253.67	255.00	-3	231	-1.30%
2022/07/04	3	254.67	2	257.00	252.50	1	229	0.44%
2022/07/01	6	261.58	3	265.00	261.00	3	226	1.32%
2022/06/30	4	268.13	4	267.13	273.50	0	219	0.00%
2022/06/29	3	266.17	0	0.00	264.50	3	216	1.39%
2022/06/28	1	269.50	2	278.50	269.00	-1	214	-0.47%
2022/06/27	3	283.83	0	0.00	283.50	3	211	1.42%
2022/06/24	2	283.50	1	287.00	278.50	1	208	0.48%
2022/06/23	8	296.13	4	293.25	287.50	4	205	1.95%
2022/06/22	0	0.00	3	301.00	300.00	-3	202	-1.48%
2022/06/20	6	302.83	3	307.00	296.00	3	201	1.49%
2022/06/17	44	316.14	4	317.75	316.00	40	195	20.45%
2022/06/16	41	323.76	6	323.50	317.50	35	196	17.83%
2022/06/15	36	323.63	3	323.00	323.50	33	193	17.01%
2022/06/14	62	313.87	4	315.88	316.50	58	195	29.61%
2022/06/13	44	321.52	0	0.00	320.50	44	200	21.99%
2022/06/09	6	327.50	0	0.00	328.50	6	199	3.01%
2022/06/08	4	329.63	0	0.00	326.50	4	202	1.97%
2022/06/07	2	335.75	1	336.00	337.50	1	201	0.50%
2022/06/06	5	337.30	0	0.00	335.50	5	202	2.47%
2022/06/02	4	338.63	0	0.00	336.00	4	205	1.95%
2022/06/01	0	0.00	1	344.00	343.00	-1	207	-0.48%
2022/05/31	5	343.80	30	339.05	339.00	-25	203	-12.28%
2022/05/30	5	342.80	14	342.25	343.50	-9	201	-4.46%
2022/05/27	3	328.67	1	327.50	328.50	2	197	1.01%
2022/05/26	4	322.38	0	0.00	320.00	4	196	2.04%
2022/05/25	2	320.50	2	318.50	319.00	0	196	0.00%
2022/05/24	3	325.00	5	319.20	317.50	-2	198	-1.01%
2022/05/23	14	328.96	3	327.00	327.00	11	197	5.58%
2022/05/20	1	322.50	4	320.50	321.00	-3	195	-1.53%
2022/05/19	5	317.40	0	0.00	320.00	5	193	2.59%
2022/05/18	1	321.50	0	0.00	323.00	1	190	0.52%
2022/05/17	1	322.50	0	0.00	322.50	1	191	0.52%
2022/05/16	2	326.50	0	0.00	313.50	2	190	1.05%
2022/05/13	15	319.13	0	0.00	324.00	15	189	7.93%
2022/05/12	2	311.75	8	308.38	310.00	-6	186	-3.22%
2022/05/11	5	302.40	16	303.63	301.50	-11	181	-6.05%
2022/05/10	12	305.79	0	0.00	309.00	12	180	6.64%
2022/05/09	5	306.60	0	0.00	312.00	5	173	2.88%
2022/05/06	2	325.75	2	329.00	325.50	0	165	0.00%
2022/05/05	2	342.75	0	0.00	341.50	2	160	1.25%
2022/05/04	1	344.00	1	341.00	344.00	0	159	0.00%
2022/05/03	1	339.00	2	342.00	339.00	-1	161	-0.62%
2022/04/29	2	343.50	0	0.00	337.50	2	160	1.24%
2022/04/28	1	343.50	0	0.00	343.50	1	158	0.63%
2022/04/27	1	349.50	0	0.00	349.50	1	155	0.64%
2022/04/26	0	0.00	2	367.75	367.50	-2	151	-1.32%
2022/04/25	2	370.75	1	375.00	368.00	1	152	0.65%
2022/04/21	2	388.50	0	0.00	387.00	2	151	1.32%
2022/04/20	0	0.00	4	405.25	407.00	-4	150	-2.66%
2022/04/19	0	0.00	12	406.54	404.00	-12	156	-7.65%
2022/04/18	0	0.00	1	407.00	409.00	-1	156	-0.64%
2022/04/15	0	0.00	1	411.00	410.50	-1	155	-0.64%
2022/04/11	0	0.00	1	423.50	420.00	-1	161	-0.62%
2022/04/07	2	437.25	0	0.00	435.00	2	163	1.22%
2022/04/06	1	447.00	1	444.00	440.00	0	163	0.00%
2022/03/31	1	433.00	0	0.00	438.50	1	163	0.61%
2022/03/21	2	436.00	2	438.00	434.00	0	187	0.00%
2022/03/18	1	428.50	0	0.00	432.50	1	190	0.53%
2022/03/17	4	431.50	0	0.00	432.00	4	198	2.02%
2022/03/16	10	431.85	2	429.00	428.50	8	199	4.00%
2022/03/15	6	410.67	0	0.00	409.00	6	201	2.98%
2022/03/14	8	422.25	0	0.00	420.00	8	209	3.81%
2022/03/11	1	438.00	0	0.00	426.00	1	215	0.46%
2022/03/10	2	418.00	0	0.00	429.00	2	212	0.94%
2022/03/09	4	397.50	0	0.00	405.00	4	212	1.88%
2022/03/08	3	395.83	0	0.00	391.00	3	215	1.39%
2022/03/07	2	403.50	5	400.80	400.50	-3	216	-1.38%
2022/03/02	0	0.00	1	439.50	440.00	-1	226	-0.44%
2022/03/01	4	441.75	0	0.00	443.00	4	231	1.73%
2022/02/24	1	437.50	0	0.00	431.50	1	239	0.42%
2022/02/23	0	0.00	13	451.81	451.50	-13	238	-5.45%
2022/02/22	2	452.00	0	0.00	453.00	2	247	0.81%
2022/02/11	1	475.00	0	0.00	473.00	1	279	0.36%
2022/02/10	5	477.00	3	470.83	471.00	2	289	0.69%
2022/02/09	1	461.00	0	0.00	469.50	1	286	0.35%
2022/02/07	6	450.08	0	0.00	446.50	6	286	2.09%
2022/01/21	3	438.33	0	0.00	437.50	3	300	1.00%
2022/01/19	3	447.67	0	0.00	445.00	3	330	0.91%
2022/01/17	2	452.00	0	0.00	450.00	2	342	0.58%
2022/01/14	1	438.50	0	0.00	443.50	1	346	0.29%
2022/01/12	1	455.00	1	454.00	454.00	0	350	0.00%
2022/01/06	1	500.00	1	501.00	505.00	0	356	0.00%
2022/01/05	0	0.00	1	506.00	506.00	-1	361	-0.28%
2022/01/04	0	0.00	2	521.50	519.00	-2	371	-0.54%
2022/01/03	4	520.75	1	519.00	518.00	3	373	0.80%
2021/12/30	4	518.25	0	0.00	517.00	4	374	1.07%
2021/12/28	1	513.00	2	519.00	513.00	-1	386	-0.26%
2021/12/27	1	513.00	0	0.00	520.00	1	390	0.26%
2021/12/24	1	512.00	0	0.00	512.00	1	395	0.25%
2021/12/20	0	0.00	13	510.69	510.00	-13	418	-3.11%
2021/12/17	1	496.50	8	495.75	495.00	-7	413	-1.69%
2021/12/15	0	0.00	2	496.75	496.50	-2	413	-0.48%
2021/12/14	4	493.38	9	492.89	488.00	-5	414	-1.21%
2021/12/13	0	0.00	28	500.84	502.00	-28	415	-6.74%
2021/12/10	3	482.17	9	481.78	482.00	-6	414	-1.45%
2021/12/09	2	483.00	10	481.75	480.00	-8	412	-1.94%
2021/12/08	5	500.70	18	496.31	493.00	-13	409	-3.18%
2021/12/07	0	0.00	46	509.24	506.00	-46	412	-11.14%
2021/12/06	0	0.00	6	497.83	497.50	-6	414	-1.45%
2021/12/03	3	496.00	5	498.20	496.00	-2	421	-0.47%
2021/12/02	0	0.00	14	497.75	499.00	-14	423	-3.30%
2021/12/01	0	0.00	7	498.07	497.00	-7	421	-1.66%
2021/11/30	3	500.00	7	503.14	500.00	-4	424	-0.94%
2021/11/29	16	503.00	12	505.75	500.00	4	427	0.93%
2021/11/26	0	0.00	13	509.69	510.00	-13	427	-3.04%
2021/11/25	0	0.00	20	510.50	509.00	-20	427	-4.68%
2021/11/24	0	0.00	1	516.00	515.00	-1	426	-0.23%
2021/11/23	9	520.78	9	520.22	517.00	0	429	0.00%
2021/11/22	6	530.17	2	530.00	530.00	4	435	0.92%
2021/11/19	0	0.00	7	534.14	529.00	-7	446	-1.57%
2021/11/18	0	0.00	2	552.50	549.00	-2	447	-0.45%
2021/11/17	16	542.19	0	0.00	542.00	16	448	3.57%
2021/11/16	12	525.50	0	0.00	525.00	12	456	2.63%
2021/11/15	34	526.24	0	0.00	530.00	34	472	7.19%
2021/11/12	9	530.22	11	529.00	529.00	-2	483	-0.41%
2021/11/11	13	531.23	0	0.00	531.00	13	480	2.70%
2021/11/10	21	531.62	0	0.00	536.00	21	479	4.38%
2021/11/09	15	535.07	17	535.12	534.00	-2	481	-0.42%
2021/11/08	2	567.00	6	568.83	568.00	-4	476	-0.84%
2021/11/05	0	0.00	7	556.43	563.00	-7	481	-1.45%
2021/11/04	0	0.00	6	559.50	559.00	-6	487	-1.23%
2021/11/03	1	563.00	8	561.88	557.00	-7	492	-1.42%
2021/11/02	3	552.67	62	561.45	550.00	-59	491	-12.01%
2021/11/01	6	569.83	6	576.17	568.00	0	489	0.00%
2021/10/29	1	579.00	23	586.30	579.00	-22	489	-4.49%
2021/10/28	5	588.80	85	596.13	598.00	-80	488	-16.36%
2021/10/27	6	590.83	57	592.33	607.00	-51	491	-10.38%
2021/10/26	0	0.00	8	560.13	552.00	-8	517	-1.55%
2021/10/25	1	537.00	12	538.33	535.00	-11	523	-2.10%
2021/10/22	15	527.67	12	528.75	540.00	3	528	0.57%
2021/10/21	16	530.25	19	537.05	525.00	-3	531	-0.56%
2021/10/20	10	542.90	0	0.00	540.00	10	539	1.85%
2021/10/19	22	545.18	3	551.67	548.00	19	556	3.41%
2021/10/18	2	523.50	4	525.00	524.00	-2	560	-0.36%
2021/10/15	19	527.21	0	0.00	528.00	19	561	3.38%
2021/10/14	41	509.54	8	509.75	507.00	33	556	5.93%
2021/10/13	6	515.17	5	521.80	518.00	1	552	0.18%
2021/10/12	38	519.21	10	524.70	517.00	28	549	5.09%
2021/10/08	20	563.05	0	0.00	556.00	20	539	3.71%
2021/10/07	7	572.00	6	569.83	572.00	1	536	0.19%
2021/10/06	14	562.50	5	570.00	558.00	9	535	1.68%
2021/10/05	13	560.85	0	0.00	566.00	13	533	2.44%
2021/10/04	6	557.33	1	570.00	557.00	5	529	0.94%
2021/10/01	1	576.00	0	0.00	576.00	1	529	0.19%
2021/09/30	14	572.43	1	590.00	582.00	13	524	2.48%
2021/09/29	9	591.00	0	0.00	582.00	9	508	1.77%
2021/09/28	0	0.00	5	645.00	641.00	-5	490	-1.02%
2021/09/24	1	662.00	0	0.00	659.00	1	490	0.20%
2021/09/22	21	672.86	0	0.00	674.00	21	496	4.23%
2021/09/16	18	653.94	2	643.50	660.00	16	495	3.23%
2021/09/15	0	0.00	1	670.00	653.00	-1	491	-0.20%
2021/09/14	25	681.80	3	682.33	678.00	22	486	4.53%
2021/09/10	46	691.65	1	715.00	692.00	45	505	8.90%
2021/09/09	1	707.00	3	707.00	701.00	-2	497	-0.40%
2021/09/08	0	0.00	9	718.89	701.00	-9	493	-1.82%
2021/09/07	0	0.00	15	730.87	731.00	-15	488	-3.07%
2021/08/31	21	740.00	0	0.00	740.00	21	544	3.86%
2021/08/30	1	729.00	0	0.00	729.00	1	545	0.18%
2021/08/27	2	721.00	0	0.00	721.00	2	541	0.37%
2021/08/25	23	754.91	2	764.50	762.00	21	525	4.00%
2021/08/24	5	759.80	9	766.78	759.00	-4	513	-0.78%
2021/08/23	4	758.00	0	0.00	757.00	4	504	0.79%
2021/08/20	5	755.00	10	771.00	755.00	-5	496	-1.01%
2021/08/19	0	0.00	23	764.43	750.00	-23	481	-4.77%
2021/08/18	13	692.92	73	701.22	721.00	-60	465	-12.88%
2021/08/17	1	750.00	53	741.62	721.00	-52	452	-11.48%
2021/08/16	1	759.00	5	762.40	760.00	-4	453	-0.88%
2021/08/13	7	787.86	4	792.25	752.00	3	453	0.66%
2021/08/12	8	791.38	2	765.50	800.00	6	450	1.33%
2021/08/11	11	773.27	1	775.00	758.00	10	455	2.19%
2021/08/10	19	780.37	1	776.00	776.00	18	459	3.91%
2021/08/09	6	789.83	3	810.00	807.00	3	459	0.65%
2021/08/06	11	810.36	3	809.33	812.00	8	459	1.74%
2021/08/05	1	845.00	7	818.29	810.00	-6	465	-1.29%
2021/08/04	0	0.00	2	818.00	829.00	-2	470	-0.42%
2021/08/03	4	824.75	5	824.20	825.00	-1	468	-0.21%
2021/08/02	3	830.67	4	848.00	832.00	-1	462	-0.22%
2021/07/30	88	835.05	1	836.00	830.00	87	444	19.59%
2021/07/29	25	783.20	0	0.00	786.00	25	405	6.17%
2021/07/28	26	743.42	0	0.00	737.00	26	389	6.67%
2021/07/27	1	780.00	0	0.00	780.00	1	387	0.26%
2021/07/26	45	772.89	6	764.33	772.00	39	384	10.14%
2021/07/23	2	759.50	0	0.00	755.00	2	374	0.53%
2021/07/22	1	720.00	0	0.00	720.00	1	356	0.28%
2021/07/21	0	0.00	4	665.50	670.00	-4	345	-1.16%
2021/07/20	0	0.00	2	666.50	663.00	-2	347	-0.58%
2021/07/19	0	0.00	1	677.00	678.00	-1	347	-0.29%
2021/07/16	1	673.00	1	690.00	690.00	0	349	0.00%
2021/07/15	11	655.09	0	0.00	655.00	11	349	3.14%
2021/07/14	0	0.00	1	652.00	651.00	-1	356	-0.28%
2021/07/12	17	667.65	2	667.57	661.00	15	353	4.23%
2021/07/09	0	682.00	2.6	671.26	668.00	-2.6	352	-0.74%
2021/07/08	2	681.50	2	687.00	682.00	0	350	0.00%
2021/07/05	0	704.00	0	0.00	699.00	0	355	0.01%
2021/07/02	1	693.00	0	0.00	696.00	1	359	0.28%
2021/07/01	6	699.00	1	690.00	690.00	5	364	1.37%
2021/06/30	0	0.00	7	698.43	700.00	-7	366	-1.91%
2021/06/29	2	706.00	1	706.00	706.00	1	362	0.28%
2021/06/28	0	0.00	1	695.00	695.00	-1	360	-0.28%
2021/06/25	0	0.00	1	699.00	701.00	-1	366	-0.27%
2021/06/23	1	698.00	0	0.00	702.00	1	369	0.27%
2021/06/22	0	0.00	1	730.00	691.00	-1	370	-0.27%
2021/06/21	0	0.00	4	693.25	722.00	-4	361	-1.11%
2021/06/18	3	695.00	0	0.00	695.00	3	348	0.86%
2021/06/17	1	673.00	0	0.00	676.00	1	346	0.29%
2021/06/16	5	680.80	0	0.00	675.00	5	354	1.41%
2021/06/10	0	0.00	4	690.50	717.00	-4	332	-1.20%
2021/06/09	4	652.00	0	0.00	652.00	4	317	1.26%
2021/06/08	9	662.89	1	667.00	618.00	8	308	2.59%
2021/06/07	1	609.00	0	0.00	609.00	1	289	0.34%
2021/06/04	17	623.71	0	0.00	625.00	17	288	5.88%
2021/06/03	0	0.00	2	622.00	622.00	-2	300	-0.67%
2021/06/01	1	635.00	1	633.00	635.00	0	315	0.00%
2021/05/28	0	0.00	4	629.75	627.00	-4	326	-1.22%
2021/05/27	0	0.00	1	613.00	626.00	-1	340	-0.29%
2021/05/26	0	0.00	1	606.00	620.00	-1	342	-0.29%
2021/05/25	4	607.00	1.7	597.95	611.00	2.3	347	0.65%
2021/05/24	6	578.00	2	567.50	580.00	4	348	1.15%
2021/05/21	5	570.40	0	0.00	571.00	5	348	1.43%
2021/05/20	14	565.00	4	561.25	561.00	10	350	2.85%
2021/05/19	1	560.00	3	567.00	564.00	-2	352	-0.57%
2021/05/18	23	535.70	0	0.00	545.00	23	343	6.71%
2021/05/17	4	534.75	1	526.00	522.00	3	337	0.89%
2021/05/14	3	569.00	0	0.00	558.00	3	331	0.90%
2021/05/13	7	564.00	1	553.00	554.00	6	327	1.83%
2021/05/12	0	0.00	3	650.33	594.00	-3	320	-0.94%
2021/05/11	6	675.50	1	660.00	660.00	5	314	1.59%
2021/05/10	0	0.00	9	707.89	704.00	-9	314	-2.86%
2021/05/07	0	0.00	3	703.33	707.00	-3	322	-0.93%
2021/05/06	0	0.00	1	692.00	700.00	-1	330	-0.30%
2021/05/05	25.5	692.76	0	0.00	685.00	25.5	333	7.64%
2021/05/04	2	667.50	3	683.00	692.00	-1	339	-0.29%
2021/05/03	0	0.00	1	690.00	690.00	-1	353	-0.28%
2021/04/28	7	728.57	0	0.00	717.00	7	373	1.87%
2021/04/27	1	733.00	0	0.00	731.00	1	380	0.26%
2021/04/21	27	754.74	0	0.00	746.00	27	417	6.47%
2021/04/20	12	753.75	0	0.00	754.00	12	427	2.81%
2021/04/16	8	727.63	0	0.00	724.00	8	443	1.80%
2021/04/07	35	743.03	0	0.00	753.00	35	460	7.61%
2021/04/01	1	751.00	0	0.00	744.00	1	456	0.22%
2021/03/30	0	0.00	4	740.75	749.00	-4	468	-0.85%
2021/03/29	9	721.44	4	745.75	734.00	5	471	1.06%
2021/03/26	3	708.00	0	0.00	711.00	3	470	0.64%
2021/03/24	0	0.00	18	703.28	700.00	-18	477	-3.77%
2021/03/22	0	0.00	5	708.80	710.00	-5	488	-1.02%
2021/03/19	481	713.85	192	713.69	714.00	289	491	58.82%	大買/大賣/鉅額交易
2021/03/18	41	718.39	9	719.22	720.00	32	486	6.57%
2021/03/17	0	0.00	47	709.40	709.00	-47	489	-9.61%
2021/03/16	12	714.08	5	716.40	717.00	7	489	1.43%
2021/03/15	15	703.07	6	703.50	705.00	9	493	1.82%
2021/03/12	14	704.57	1	702.00	700.00	13	498	2.61%
2021/03/11	0	0.00	8	702.75	702.00	-8	504	-1.59%
2021/03/10	14	708.64	1	704.00	702.00	13	507	2.56%
2021/03/09	65	698.95	8	704.25	701.00	57	517	11.01%
2021/03/08	19	733.84	5	735.40	735.00	14	511	2.74%
2021/03/05	0	0.00	3	717.33	735.00	-3	509	-0.59%
2021/03/04	13	712.77	5	716.40	720.00	8	507	1.58%
2021/03/03	9	707.33	1	699.00	706.00	8	502	1.59%
2021/03/02	25	751.00	1	727.00	690.00	24	496	4.83%
2021/02/26	16	767.19	0	0.00	766.00	16	485	3.30%
2021/02/25	1	779.00	1	778.00	773.00	0	485	0.00%
2021/02/24	17	767.94	0	0.00	769.00	17	483	3.52%
2021/02/23	3	768.00	2	766.50	769.00	1	481	0.21%
2021/02/22	15	768.07	3	768.33	768.00	12	482	2.49%
2021/02/19	12	764.17	0	0.00	766.00	12	487	2.46%
2021/02/18	11	747.00	1	746.00	751.00	10	493	2.03%
2021/02/17	14	742.71	3	751.00	751.00	11	499	2.20%
2021/02/05	6	726.33	3	724.33	723.00	3	501	0.60%
2021/02/03	0	0.00	2	738.50	730.00	-2	519	-0.38%
2021/02/02	2	734.50	3	735.67	737.00	-1	524	-0.19%
2021/01/29	4	741.50	0	0.00	732.00	4	535	0.75%
2021/01/27	0	0.00	1	784.00	780.00	-1	527	-0.19%
2021/01/26	6	782.67	0	0.00	774.00	6	527	1.14%
2021/01/25	13	801.92	2	807.50	801.00	11	528	2.08%
2021/01/22	9	790.44	1	783.00	791.00	8	513	1.56%
2021/01/21	0	0.00	2	743.00	745.00	-2	493	-0.41%
2021/01/20	7	747.29	0	0.00	731.00	7	489	1.43%
2021/01/19	1	760.00	0	0.00	760.00	1	483	0.21%
2021/01/18	5	751.60	0	0.00	754.00	5	480	1.04%
2021/01/15	0	0.00	2	777.50	765.00	-2	477	-0.42%
2021/01/14	1	783.00	2	780.50	777.00	-1	468	-0.21%
2021/01/13	7	746.57	1	744.00	747.00	6	450	1.33%
2021/01/12	4	721.25	1	722.00	724.00	3	438	0.68%
2021/01/11	1	715.00	2	725.00	725.00	-1	431	-0.23%
2021/01/08	5	695.80	0	0.00	699.00	5	426	1.17%
2021/01/05	7	694.71	0	0.00	708.00	7	425	1.64%
2020/12/31	1	686.00	0	0.00	680.00	1	422	0.24%
2020/12/30	2	683.50	0	0.00	684.00	2	428	0.47%
2020/12/29	4	685.25	0	0.00	683.00	4	443	0.90%
2020/12/24	0	0.00	5	700.40	697.00	-5	446	-1.12%
2020/12/23	6	683.50	6	680.50	690.00	0	435	0.00%
2020/12/22	0	0.00	6	674.67	662.00	-6	433	-1.38%
2020/12/21	0	0.00	7	680.00	680.00	-7	433	-1.62%
2020/12/18	1	684.00	3	686.33	685.00	-2	436	-0.46%
2020/12/17	1	675.00	0	0.00	667.00	1	436	0.23%
2020/12/16	0	0.00	2	671.00	663.00	-2	439	-0.45%
2020/12/15	0	0.00	7	668.86	666.00	-7	432	-1.62%
2020/12/14	0	0.00	1	680.00	682.00	-1	436	-0.23%
2020/12/11	0	0.00	10	688.40	690.00	-10	445	-2.25%
2020/12/10	0	0.00	0.4	675.00	683.00	-0.4	444	-0.09%
2020/12/08	1	688.00	2	680.50	677.00	-1	453	-0.22%
2020/12/07	2	682.00	0	0.00	683.00	2	458	0.44%
2020/12/04	0	0.00	2	713.50	701.00	-2	459	-0.44%
2020/12/03	1	711.00	1	731.00	703.00	0	465	0.00%
2020/12/02	0	0.00	1	738.00	734.00	-1	474	-0.21%
2020/12/01	2	752.00	0	0.00	754.00	2	478	0.42%
2020/11/30	3	762.00	52	761.46	762.00	-49	490	-9.98%
2020/11/26	16	749.56	3	747.00	750.00	13	510	2.54%
2020/11/24	10	776.90	0	0.00	771.00	10	544	1.84%
2020/11/23	2	774.50	0	0.00	777.00	2	576	0.35%
2020/11/20	9	762.67	0	0.00	762.00	9	614	1.47%
2020/11/19	0	0.00	2	755.50	755.00	-2	647	-0.31%
2020/11/18	5	774.40	5	773.00	765.00	0	670	0.00%
2020/11/17	2	775.00	2	773.50	774.00	0	675	0.00%
2020/11/16	5	753.40	2	750.50	754.00	3	684	0.44%
2020/11/13	0	0.00	5	743.40	741.00	-5	686	-0.73%
2020/11/12	6	745.17	2	748.00	743.00	4	693	0.58%
2020/11/11	0	0.00	1	716.00	721.00	-1	689	-0.14%
2020/11/10	1	729.00	0	0.00	715.00	1	696	0.14%
2020/11/09	8	731.13	13	708.92	722.00	-5	701	-0.71%
2020/11/06	2	718.00	2	711.50	706.00	0	702	0.00%
2020/11/04	0	0.00	6	723.33	731.00	-6	710	-0.84%
2020/11/03	5	708.60	0	0.00	716.00	5	719	0.70%
2020/11/02	1	702.00	2	732.50	696.00	-1	724	-0.14%
2020/10/30	1	738.00	0	0.00	730.00	1	732	0.14%
2020/10/28	1	763.00	0	0.00	755.00	1	751	0.13%
2020/10/27	0	0.00	3.3	751.70	751.00	-3.3	773	-0.43%
2020/10/23	0	0.00	58.6	756.50	756.00	-58.6	778	-7.53%
2020/10/21	0	0.00	6	773.50	772.00	-6	789	-0.76%
2020/10/20	5	766.80	7	770.43	770.00	-2	798	-0.25%
2020/10/19	0	0.00	8	765.75	777.00	-8	817	-0.98%
2020/10/16	0	0.00	9	780.00	771.00	-9	827	-1.09%
2020/10/15	2	798.00	1	811.00	797.00	1	840	0.12%
2020/10/14	2	826.00	1	827.00	806.00	1	844	0.12%
2020/10/13	3	809.33	0	0.00	808.00	3	840	0.36%
2020/10/12	0	0.00	1	827.00	809.00	-1	842	-0.12%
2020/10/08	0	0.00	1	832.00	830.00	-1	858	-0.12%
2020/10/07	0	0.00	17	838.82	825.00	-17	865	-1.96%
2020/09/25	0	0.00	6	794.00	764.00	-6	915	-0.66%
2020/09/24	9	789.33	0	0.00	789.00	9	922	0.98%
2020/09/23	3	802.00	0	0.00	802.00	3	941	0.32%
2020/09/22	31	801.13	0	0.00	800.00	31	943	3.29%
2020/09/21	9	837.33	0	0.00	818.00	9	942	0.96%
2020/09/18	2	858.00	0	0.00	856.00	2	946	0.21%
2020/09/17	7	866.43	4.2	857.22	860.00	2.8	958	0.29%
2020/09/16	7	854.57	0	0.00	861.00	7	966	0.72%
2020/09/14	1	808.00	101.1	819.06	825.00	-100.1	962	-10.41%	大賣/
2020/09/11	1	796.00	36	784.22	790.00	-35	960	-3.64%
2020/09/10	7	781.71	29	797.21	788.00	-22	964	-2.28%
2020/09/09	10	801.50	0	0.00	804.00	10	969	1.03%
2020/09/08	17	834.12	49	839.08	831.00	-32	978	-3.27%
2020/09/07	8	838.50	10	874.50	835.00	-2	989	-0.20%
2020/09/04	15	904.93	0	0.00	912.00	15	986	1.52%
2020/09/03	4	935.00	0	0.00	920.00	4	990	0.40%
2020/09/01	12	909.00	0	0.00	926.00	12	998	1.20%
2020/08/31	16	877.75	0	0.00	874.00	16	997	1.60%
2020/08/28	7	916.43	17	925.06	935.00	-10	983	-1.02%
2020/08/27	26	938.00	22	933.41	907.00	4	976	0.41%
2020/08/26	86	885.87	13	896.00	910.00	73	946	7.72%
2020/08/25	16	865.75	7	857.57	864.00	9	907	0.99%
2020/08/24	35	810.54	25	780.32	827.00	10	878	1.14%
2020/08/21	8	753.13	2	740.50	766.00	6	855	0.70%
2020/08/20	16	727.38	18	730.28	722.00	-2	848	-0.24%
2020/08/19	2	796.00	2	805.00	792.00	0	838	0.00%
2020/08/18	23	816.39	9	817.56	805.00	14	831	1.68%
2020/08/14	50	808.76	5.1	807.68	805.00	44.9	820	5.47%
2020/08/13	3	811.00	1	803.00	801.00	2	820	0.24%
2020/08/12	1	802.00	3	805.67	800.00	-2	820	-0.24%
2020/08/11	9	786.89	12	790.83	785.00	-3	815	-0.37%
2020/08/10	14	765.07	0	0.00	773.00	14	809	1.73%
2020/08/06	1	840.00	0	0.00	830.00	1	795	0.13%
2020/08/05	2	829.50	0	0.00	832.00	2	791	0.25%
2020/08/04	1	797.00	1	804.00	800.00	0	778	0.00%
2020/08/03	2	796.00	2	816.50	796.00	0	774	0.00%
2020/07/31	16	771.88	4	760.00	811.00	12	758	1.58%
2020/07/30	0	0.00	2	725.00	738.00	-2	737	-0.27%
2020/07/29	2	717.00	1	717.00	719.00	1	732	0.14%
2020/07/28	1	713.00	8	707.88	712.00	-7	729	-0.96%
2020/07/27	0	0.00	5	711.00	708.00	-5	724	-0.69%
2020/07/22	9	697.22	3	728.00	736.00	6	685	0.88%
2020/07/21	12	686.58	0	0.00	687.00	12	670	1.79%
2020/07/20	0	0.00	2	728.50	721.00	-2	649	-0.31%
2020/07/15	1	739.00	18	758.17	739.00	-17	633	-2.68%
2020/07/14	0	0.00	12	887.50	879.00	-12	611	-1.96%
2020/07/13	0	0.00	1	893.00	893.00	-1	598	-0.17%
2020/07/10	8	848.00	0	0.00	839.00	8	587	1.36%
2020/07/09	8	869.25	180	880.06	859.00	-172	577	-29.76%	大賣/鉅額交易
2020/07/08	4	929.00	0	0.00	878.00	4	561	0.71%
2020/07/07	0	0.00	39	935.49	927.00	-39	540	-7.21%
2020/07/06	1	915.00	1	915.00	915.00	0	522	0.00%
2020/07/03	9	886.44	0	0.00	891.00	9	514	1.75%
2020/07/02	19	893.74	0	0.00	878.00	19	501	3.79%
2020/07/01	0	0.00	6	937.17	928.00	-6	478	-1.25%
2020/06/30	21	939.19	11	934.64	927.00	10	472	2.12%
2020/06/29	7	972.00	14	968.36	930.00	-7	464	-1.51%
2020/06/24	24	971.79	0	0.00	989.00	24	456	5.26%
2020/06/23	7	992.00	35	972.86	964.00	-28	441	-6.34%
2020/06/22	28	945.68	0	0.00	952.00	28	429	6.52%
2020/06/19	1	942.00	0	0.00	942.00	1	423	0.24%
2020/06/12	0	0.00	8	880.00	970.00	-8	376	-2.13%
2020/06/11	0	0.00	9	924.11	900.00	-9	356	-2.53%
2020/06/10	16	911.75	16	935.19	940.00	0	343	0.00%
2020/06/09	200	876.66	0	0.00	903.00	200	334	59.73%	大買/鉅額交易