弘塑 (3131)-新加坡商瑞銀券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1045
漲跌
▼65
漲幅
-5.86%
成交量
1,969張
產業
上櫃其他電子類股
373人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

弘塑 (3131)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/18	88	1076.14	88	1095.00	1045.00	0	1,365	0.00%
2024/04/17	6	1075.83	8	1095.00	1110.00	-2	1,336	-0.15%
2024/04/16	55	992.38	112	1005.60	1010.00	-57	1,325	-4.30%	大賣/
2024/04/15	106	1034.63	102	1035.05	1020.00	4	1,295	0.31%	大買/大賣/
2024/04/12	138	973.41	85	974.93	1005.00	53	1,263	4.19%	大買/
2024/04/11	59	903.68	58	903.98	915.00	1	1,236	0.08%
2024/04/10	36	929.83	66	931.67	905.00	-30	1,230	-2.44%
2024/04/09	89	965.89	137	962.94	950.00	-48	1,222	-3.93%	大賣/
2024/04/08	39	963.05	63	965.22	956.00	-24	1,204	-1.99%
2024/04/03	62	977.85	73	978.78	973.00	-11	1,199	-0.92%
2024/04/02	96	959.31	122	957.42	987.00	-26	1,180	-2.20%	大賣/
2024/04/01	92	919.08	83	916.90	909.00	9	1,143	0.79%
2024/03/29	72	876.25	51	888.61	877.00	21	1,121	1.87%
2024/03/28	39	862.62	52	860.48	853.00	-13	1,107	-1.17%
2024/03/27	70	861.54	52	860.27	876.00	18	1,106	1.63%
2024/03/26	50	885.38	79	881.42	860.00	-29	1,097	-2.64%
2024/03/25	14	921.07	55	918.78	896.00	-41	1,095	-3.74%
2024/03/22	33	917.42	29	915.55	926.00	4	1,087	0.37%
2024/03/21	65	922.83	66	924.50	917.00	-1	1,075	-0.09%
2024/03/20	72	933.85	44	977.50	892.00	28	1,052	2.66%
2024/03/19	154	961.53	189	967.86	968.00	-35	1,032	-3.39%	大買/大賣/
2024/03/18	87	911.80	56	903.68	931.00	31	986	3.14%
2024/03/15	90	864.32	83	861.34	847.00	7	974	0.72%
2024/03/14	43	852.40	56	861.46	844.00	-13	964	-1.35%
2024/03/13	53	902.23	78	910.94	892.00	-25	958	-2.61%
2024/03/12	71	902.52	96	906.16	923.00	-25	939	-2.66%
2024/03/11	97	888.12	83	889.00	876.00	14	916	1.53%
2024/03/08	375	954.91	83	969.28	899.00	292	901	32.38%	大買/鉅額交易
2024/03/07	351	990.62	50	1010.60	978.00	301	873	34.44%	大買/鉅額交易
2024/03/06	144	1022.44	44	1034.77	1020.00	100	858	11.64%	大買/
2024/03/05	283	962.58	107	961.66	999.00	176	842	20.88%	大買/大賣/鉅額交易
2024/03/04	86	914.55	93	916.59	909.00	-7	821	-0.85%
2024/03/01	45	860.69	38	837.34	868.00	7	805	0.87%
2024/02/29	37	814.00	109	817.32	824.00	-72	795	-9.05%	大賣/
2024/02/27	104	809.33	64	830.58	817.00	40	785	5.09%	大買/
2024/02/26	170	847.59	128	849.64	842.00	42	765	5.49%	大買/大賣/
2024/02/23	41	826.10	41	828.20	848.00	0	742	0.00%
2024/02/22	64	748.33	58	750.24	771.00	6	732	0.82%
2024/02/21	27	706.70	14	705.50	701.00	13	707	1.84%
2024/02/20	31	714.13	19	710.21	708.00	12	700	1.71%
2024/02/19	11	710.09	90	701.82	706.00	-79	694	-11.38%
2024/02/16	82	716.33	84	715.00	716.00	-2	691	-0.29%
2024/02/15	70	689.46	34	684.38	707.00	36	678	5.30%
2024/02/05	9	646.44	51	651.14	643.00	-42	672	-6.24%
2024/02/02	64	658.61	43	659.81	670.00	21	662	3.17%
2024/02/01	58	647.72	38	637.42	633.00	20	644	3.10%
2024/01/31	47	631.77	29	630.07	632.00	18	625	2.88%
2024/01/30	25	632.12	10	632.20	631.00	15	614	2.44%
2024/01/29	5	644.00	13	642.54	636.00	-8	605	-1.32%
2024/01/26	11	639.36	4	632.00	649.00	7	601	1.16%
2024/01/25	16	656.44	28	652.00	644.00	-12	593	-2.02%
2024/01/24	49	647.10	26	644.77	641.00	23	582	3.95%
2024/01/23	37	629.54	17	628.94	628.00	20	569	3.51%
2024/01/22	47	618.38	42	618.60	617.00	5	563	0.89%
2024/01/19	49	611.12	75	604.59	606.00	-26	554	-4.69%
2024/01/18	42	601.14	84	596.27	600.00	-42	531	-7.90%
2024/01/17	78	617.83	70	628.21	602.00	8	520	1.54%
2024/01/16	60	585.45	33	577.12	597.00	27	495	5.44%
2024/01/15	32	550.84	9	546.67	562.00	23	486	4.73%
2024/01/12	13	538.00	23	537.26	532.00	-10	488	-2.05%
2024/01/11	27	540.26	9	538.44	542.00	18	487	3.69%
2024/01/10	11	542.18	42	541.43	541.00	-31	486	-6.37%
2024/01/09	43	553.21	18	554.28	547.00	25	488	5.11%
2024/01/08	19	541.95	15	543.07	539.00	4	484	0.83%
2024/01/05	17	535.18	9	532.33	533.00	8	481	1.66%
2024/01/04	40	543.60	18	543.89	534.00	22	478	4.60%
2024/01/03	14	556.29	14	553.79	547.00	0	475	0.00%
2024/01/02	6	583.00	26	588.31	569.00	-20	468	-4.27%
2023/12/29	26	594.54	6	593.00	596.00	20	461	4.34%
2023/12/28	1	583.00	2	581.50	580.00	-1	456	-0.22%
2023/12/27	1	575.00	12	573.58	575.00	-11	456	-2.41%
2023/12/26	1	572.00	33	573.45	574.00	-32	464	-6.88%
2023/12/25	4	589.25	18	584.06	577.00	-14	461	-3.04%
2023/12/22	9	587.78	34	588.97	586.00	-25	455	-5.49%
2023/12/21	29	575.79	22	578.05	572.00	7	442	1.58%
2023/12/20	61	565.80	21	555.90	571.00	40	442	9.04%
2023/12/19	15	548.53	37	544.78	546.00	-22	429	-5.12%
2023/12/18	31	540.61	1	525.00	544.00	30	426	7.03%
2023/12/15	9	535.56	8	536.38	536.00	1	425	0.23%
2023/12/14	5	532.60	18	548.56	535.00	-13	425	-3.06%
2023/12/13	52	547.40	10	546.40	547.00	42	417	10.07%
2023/12/12	3	537.33	6	535.50	523.00	-3	406	-0.74%
2023/12/11	10	541.00	44	540.84	538.00	-34	398	-8.53%
2023/12/08	53	550.15	16	543.75	559.00	37	387	9.55%
2023/12/07	5	526.00	15	528.00	527.00	-10	381	-2.62%
2023/12/06	27	529.44	7	530.43	527.00	20	387	5.16%
2023/12/05	19	534.05	60	527.22	520.00	-41	389	-10.53%
2023/12/04	13	548.62	28	555.43	546.00	-15	385	-3.89%
2023/12/01	38	554.26	18	552.33	555.00	20	387	5.16%
2023/11/30	57	552.30	42	554.48	548.00	15	378	3.96%
2023/11/29	13	527.00	7	527.29	533.00	6	362	1.65%
2023/11/28	25	521.24	15	518.33	515.00	10	361	2.77%
2023/11/27	7	515.71	10	516.90	507.00	-3	375	-0.80%
2023/11/24	37	508.08	13	507.15	506.00	24	385	6.22%
2023/11/22	5	507.40	9	504.78	509.00	-4	394	-1.01%
2023/11/21	28	510.68	10	512.40	508.00	18	407	4.42%
2023/11/20	2	498.50	20	498.80	498.00	-18	425	-4.23%
2023/11/17	13	493.38	5	491.50	499.50	8	447	1.79%
2023/11/16	5	489.20	8	492.75	488.00	-3	472	-0.64%
2023/11/15	11	502.23	18	503.06	495.00	-7	496	-1.41%
2023/11/14	9	497.39	13	498.73	495.50	-4	528	-0.76%
2023/11/13	20	498.05	14	493.21	489.00	6	545	1.10%
2023/11/10	4	469.13	11	463.55	475.00	-7	543	-1.29%
2023/11/09	8	468.56	5	468.60	467.00	3	553	0.54%
2023/11/08	1	475.50	7	474.00	472.00	-6	565	-1.06%
2023/11/07	10	470.35	10	468.15	473.00	0	577	0.00%
2023/11/06	7	469.79	4	469.13	468.00	3	605	0.50%
2023/11/03	9	468.39	11	463.86	463.50	-2	639	-0.31%
2023/11/02	11	460.09	7	457.36	463.00	4	652	0.61%
2023/11/01	10	443.25	7	443.36	442.50	3	674	0.44%
2023/10/31	0	0.00	29	453.03	442.50	-29	709	-4.09%
2023/10/30	27	464.61	11	460.59	463.00	16	741	2.16%
2023/10/27	2	456.25	9	454.67	449.00	-7	786	-0.89%
2023/10/26	7	460.86	13	461.54	459.50	-6	861	-0.70%
2023/10/25	13	461.04	9	462.67	472.00	4	906	0.44%
2023/10/24	15	452.00	10	451.80	446.00	5	974	0.51%
2023/10/23	11	461.91	19	467.05	447.00	-8	1,022	-0.78%
2023/10/20	23	446.46	28	451.93	455.50	-5	1,045	-0.48%
2023/10/19	13	446.42	3	448.33	447.50	10	1,049	0.95%
2023/10/17	5	466.20	9	465.61	462.00	-4	1,102	-0.36%
2023/10/16	8	477.00	9	477.33	474.50	-1	1,117	-0.09%
2023/10/13	3	491.67	8	492.81	486.50	-5	1,142	-0.44%
2023/10/12	24	493.23	18	484.94	491.00	6	1,167	0.51%
2023/10/11	15	500.53	25	500.50	488.00	-10	1,202	-0.83%
2023/10/06	1	510.00	12	504.42	503.00	-11	1,231	-0.89%
2023/10/05	7	514.29	10	514.50	510.00	-3	1,275	-0.24%
2023/10/04	7	507.86	3	510.00	508.00	4	1,299	0.31%
2023/10/03	5	525.20	17	522.53	524.00	-12	1,309	-0.92%
2023/10/02	18	525.50	6	521.17	525.00	12	1,323	0.91%
2023/09/28	17	507.88	10	505.30	507.00	7	1,341	0.52%
2023/09/27	8	505.44	13	503.62	501.00	-5	1,358	-0.37%
2023/09/26	7	509.29	5	509.20	507.00	2	1,395	0.14%
2023/09/25	12	514.25	14	507.18	510.00	-2	1,410	-0.14%
2023/09/22	19	477.13	10	475.85	491.00	9	1,424	0.63%
2023/09/21	7	475.21	9	477.28	476.00	-2	1,435	-0.14%
2023/09/20	12	494.29	14	491.50	486.00	-2	1,463	-0.14%
2023/09/19	5	486.00	7	484.29	485.00	-2	1,476	-0.14%
2023/09/18	4	498.75	6	496.08	486.00	-2	1,491	-0.13%
2023/09/15	2	504.00	25	510.68	506.00	-23	1,506	-1.53%
2023/09/14	11	498.95	8	505.13	510.00	3	1,511	0.20%
2023/09/13	20	486.33	11	485.41	489.50	9	1,522	0.59%
2023/09/12	36	481.90	17	483.41	480.00	19	1,530	1.24%
2023/09/11	19	499.58	40	503.48	485.50	-21	1,543	-1.36%
2023/09/08	17	519.24	7	513.57	520.00	10	1,562	0.64%
2023/09/07	4	517.50	10	516.20	516.00	-6	1,603	-0.37%
2023/09/06	15	517.80	28	521.14	515.00	-13	1,619	-0.80%
2023/09/05	7	530.29	9	529.44	526.00	-2	1,640	-0.12%
2023/09/04	19	530.37	2	532.00	530.00	17	1,711	0.99%
2023/09/01	28	533.43	5	533.00	534.00	23	1,765	1.30%
2023/08/31	19	540.68	42	536.45	532.00	-23	1,788	-1.29%
2023/08/30	26	557.12	17	558.18	555.00	9	1,804	0.50%
2023/08/29	20	530.25	10	528.90	544.00	10	1,816	0.55%
2023/08/28	33	534.70	65	531.77	527.00	-32	1,836	-1.74%
2023/08/25	70	550.70	27	548.96	530.00	43	1,833	2.35%
2023/08/24	91	539.85	61	541.26	543.00	30	1,830	1.64%
2023/08/23	74	524.86	49	527.76	526.00	25	1,842	1.36%
2023/08/22	28	559.39	28	563.25	540.00	0	1,871	0.00%
2023/08/21	42	559.57	53	556.53	555.00	-11	1,885	-0.58%
2023/08/18	71	568.56	61	567.02	572.00	10	1,873	0.53%
2023/08/17	78	525.18	96	535.21	555.00	-18	1,840	-0.98%
2023/08/16	53	499.75	30	498.80	507.00	23	1,826	1.26%
2023/08/15	31	519.29	63	519.48	504.00	-32	1,839	-1.74%
2023/08/14	34	497.18	38	498.67	510.00	-4	1,841	-0.22%
2023/08/11	40	506.36	66	508.33	500.00	-26	1,832	-1.42%
2023/08/10	132	505.30	43	512.67	500.00	89	1,822	4.88%	大買/
2023/08/09	67	559.07	65	559.14	535.00	2	1,794	0.11%
2023/08/08	43	594.47	34	594.09	593.00	9	1,766	0.51%
2023/08/07	59	586.61	49	588.63	594.00	10	1,767	0.57%
2023/08/04	56	568.98	68	572.69	571.00	-12	1,749	-0.69%
2023/08/02	79	578.77	72	580.35	552.00	7	1,717	0.41%
2023/08/01	51	625.71	79	645.53	613.00	-28	1,688	-1.66%
2023/07/31	118	682.17	152	689.29	662.00	-34	1,644	-2.07%	大買/大賣/
2023/07/28	88	624.85	81	635.43	654.00	7	1,567	0.45%
2023/07/27	89	627.19	138	617.20	595.00	-49	1,520	-3.22%	大賣/
2023/07/26	185	633.65	159	629.75	649.00	26	1,445	1.80%	大買/大賣/
2023/07/25	83	614.11	97	605.13	590.00	-14	1,388	-1.01%
2023/07/24	37	597.14	48	596.83	593.00	-11	1,359	-0.81%
2023/07/21	65	588.62	68	581.35	601.00	-3	1,353	-0.22%
2023/07/20	62	596.92	147	602.14	606.00	-85	1,336	-6.36%	大賣/
2023/07/19	32	588.75	64	587.33	584.00	-32	1,327	-2.41%
2023/07/18	61	592.03	54	587.13	591.00	7	1,326	0.53%
2023/07/17	50	606.58	108	605.71	600.00	-58	1,298	-4.47%	大賣/
2023/07/14	146	588.92	105	588.30	596.00	41	1,271	3.22%	大買/大賣/
2023/07/13	121	572.66	126	570.65	570.00	-5	1,233	-0.41%	大買/大賣/
2023/07/12	94	596.91	138	595.75	566.00	-44	1,203	-3.66%	大賣/
2023/07/11	76	595.72	71	598.65	609.00	5	1,156	0.43%
2023/07/10	55	570.60	43	569.95	575.00	12	1,131	1.06%
2023/07/07	41	570.51	50	570.04	557.00	-9	1,119	-0.80%
2023/07/06	69	588.41	78	590.12	574.00	-9	1,104	-0.81%
2023/07/05	54	582.56	78	583.00	578.00	-24	1,076	-2.23%
2023/07/04	103	594.07	134	597.81	599.00	-31	1,058	-2.93%	大買/大賣/
2023/07/03	23	552.30	32	553.34	562.00	-9	1,021	-0.88%
2023/06/30	48	537.40	27	527.89	543.00	21	1,006	2.09%
2023/06/29	174	504.96	35	504.49	507.00	139	983	14.13%	大買/鉅額交易
2023/06/28	94	501.53	166	503.76	493.50	-72	974	-7.39%	大賣/
2023/06/27	61	541.57	78	538.72	526.00	-17	947	-1.79%
2023/06/26	42	535.74	102	535.75	542.00	-60	938	-6.39%	大賣/
2023/06/21	70	560.73	50	561.98	563.00	20	924	2.16%
2023/06/20	48	547.67	28	550.32	545.00	20	911	2.20%
2023/06/19	60	548.48	23	554.00	553.00	37	911	4.06%
2023/06/16	11	542.82	18	539.17	543.00	-7	914	-0.77%
2023/06/15	162	538.77	19	535.63	537.00	143	925	15.45%	大買/鉅額交易
2023/06/14	35	542.09	21	547.62	537.00	14	918	1.52%
2023/06/13	33	558.33	41	550.59	531.00	-8	889	-0.90%
2023/06/12	67	528.03	18	527.17	530.00	49	847	5.78%
2023/06/09	105	535.27	16	537.88	530.00	89	826	10.77%	大買/
2023/06/08	45	557.98	83	548.47	522.00	-38	798	-4.76%
2023/06/07	62	565.69	45	562.80	577.00	17	727	2.34%
2023/06/06	33	529.06	34	528.94	525.00	-1	673	-0.15%
2023/06/05	19	548.47	71	538.13	520.00	-52	643	-8.08%
2023/06/02	74	524.85	40	520.53	528.00	34	604	5.62%
2023/06/01	111	498.06	45	500.37	514.00	66	579	11.40%	大買/
2023/05/31	31	476.34	30	474.70	477.50	1	548	0.18%
2023/05/30	84	471.33	68	469.19	468.00	16	538	2.97%
2023/05/29	50	484.77	83	484.15	476.00	-33	519	-6.35%
2023/05/26	132	454.98	146	453.98	471.50	-14	477	-2.93%	大買/大賣/
2023/05/25	147	418.63	139	418.98	429.00	8	428	1.87%	大買/大賣/
2023/05/24	33	389.06	34	391.56	392.50	-1	392	-0.25%
2023/05/23	20	384.90	21	384.40	386.50	-1	377	-0.26%
2023/05/22	99	385.71	34	384.57	388.50	65	371	17.48%
2023/05/19	61	389.01	52	389.75	374.00	9	360	2.50%
2023/05/18	28	382.70	47	381.21	373.50	-19	334	-5.68%
2023/05/17	31	374.11	8	373.25	372.00	23	318	7.22%
2023/05/16	11	367.73	20	366.30	368.00	-9	313	-2.87%
2023/05/15	1	364.00	9	366.00	366.00	-8	310	-2.57%
2023/05/12	5	374.30	21	373.40	374.00	-16	309	-5.17%
2023/05/11	37	370.34	26	369.81	374.00	11	302	3.64%
2023/05/10	23	352.50	3	348.83	351.00	20	285	7.00%
2023/05/09	25	344.48	11	344.55	343.00	14	277	5.04%
2023/05/08	19	338.92	31	337.53	338.00	-12	273	-4.39%
2023/05/05	28	340.43	11	345.09	346.50	17	266	6.37%
2023/05/04	2	337.50	9	336.67	337.50	-7	266	-2.63%
2023/05/03	3	340.83	13	342.69	339.00	-10	270	-3.70%
2023/05/02	37	342.00	21	341.64	346.50	16	268	5.96%
2023/04/27	0	0.00	32	330.94	328.50	-32	262	-12.19%
2023/04/26	0	0.00	18	335.06	337.50	-18	258	-6.97%
2023/04/25	9	347.72	19	347.53	343.00	-10	248	-4.02%
2023/04/24	24	349.85	7	337.43	337.00	17	230	7.39%
2023/04/21	42	330.50	11	328.18	336.50	31	212	14.56%
2023/04/20	2	312.50	6	313.42	311.00	-4	194	-2.05%
2023/04/19	0	0.00	1	319.50	317.00	-1	196	-0.51%
2023/04/18	7	316.43	5	319.20	322.00	2	196	1.02%
2023/04/14	0	0.00	1	313.00	311.50	-1	192	-0.52%
2023/04/13	0	0.00	4	310.63	308.50	-4	191	-2.09%
2023/04/12	6	313.25	42	312.11	312.00	-36	191	-18.82%
2023/04/11	8	312.50	14	317.14	316.00	-6	189	-3.17%
2023/04/10	0	0.00	3	308.17	309.00	-3	186	-1.61%
2023/04/07	0	0.00	6	310.00	308.00	-6	186	-3.22%
2023/04/06	7	308.43	4	306.38	311.00	3	185	1.62%
2023/03/31	23	308.07	7	308.43	308.50	16	183	8.73%
2023/03/30	5	306.70	11	306.45	305.00	-6	180	-3.33%
2023/03/29	8	298.38	9	304.44	301.50	-1	178	-0.56%
2023/03/28	23	305.59	8	309.88	301.00	15	175	8.53%
2023/03/27	18	307.31	0	0.00	307.50	18	172	10.43%
2023/03/24	7	315.14	12	321.04	315.50	-5	166	-3.01%
2023/03/23	5	323.50	53	321.62	319.00	-48	161	-29.66%
2023/03/22	0	0.00	3	332.67	329.00	-3	156	-1.91%
2023/03/21	25	324.02	13	327.96	323.00	12	147	8.11%
2023/03/20	4	324.50	2	317.75	324.50	2	129	1.55%
2023/03/17	4	285.50	2	288.00	295.00	2	108	1.85%
2023/03/16	2	274.50	4	273.38	274.00	-2	95	-2.08%
2023/03/15	2	279.75	0	0.00	280.00	2	97	2.05%
2023/03/13	2	261.00	0	0.00	270.00	2	101	1.96%
2023/03/10	3	268.33	4	271.00	266.00	-1	100	-0.99%
2023/03/09	2	282.50	2	281.00	281.00	0	101	0.00%
2023/03/08	7	280.29	1	280.00	281.00	6	101	5.93%
2023/03/06	41	280.76	2	280.75	277.50	39	101	38.60%
2023/03/03	8	263.38	0	0.00	264.50	8	99	8.01%
2023/03/02	4	255.50	0	0.00	255.50	4	99	4.01%
2023/03/01	3	253.17	0	0.00	253.00	3	101	2.97%
2023/02/24	1	260.50	2	256.00	256.00	-1	102	-0.98%
2023/02/23	0	0.00	5	260.20	261.50	-5	103	-4.81%
2023/02/22	10	257.10	0	0.00	259.50	10	105	9.50%
2023/02/20	3	249.33	0	0.00	250.50	3	127	2.36%
2023/02/15	2	242.00	0	0.00	245.00	2	145	1.38%
2023/02/14	1	243.50	0	0.00	243.00	1	148	0.68%
2023/02/10	3	248.17	5	247.20	246.50	-2	155	-1.29%
2023/02/09	1	253.00	0	0.00	254.00	1	157	0.63%
2023/02/08	8	252.50	5	255.60	255.00	3	160	1.87%
2023/02/07	0	0.00	2	249.00	251.00	-2	159	-1.26%
2023/02/06	6	245.33	0	0.00	244.00	6	159	3.75%
2023/02/03	2	247.00	0	0.00	246.00	2	161	1.24%
2023/02/02	1	252.00	1	251.00	249.00	0	161	0.00%
2023/02/01	3	246.83	0	0.00	247.00	3	158	1.90%
2023/01/30	3	237.00	0	0.00	237.00	3	156	1.92%
2023/01/12	1	232.00	0	0.00	232.50	1	161	0.62%
2022/12/30	0	0.00	1	228.00	227.00	-1	170	-0.59%
2022/12/26	2	225.00	0	0.00	225.00	2	173	1.15%
2022/12/22	0	0.00	1	227.00	227.00	-1	178	-0.56%
2022/12/20	0	0.00	2	224.50	220.00	-2	180	-1.11%
2022/12/15	1	237.00	0	0.00	236.00	1	190	0.53%
2022/12/14	0	0.00	2	235.00	234.00	-2	190	-1.05%
2022/12/13	0	0.00	2	235.00	232.00	-2	189	-1.06%
2022/12/05	3	243.33	2	251.75	247.50	1	194	0.51%
2022/12/01	5	245.90	3	244.17	241.50	2	189	1.06%
2022/11/28	2	232.50	2	234.75	233.50	0	193	0.00%
2022/11/25	6	237.00	1	236.00	234.00	5	204	2.44%
2022/11/24	1	231.00	6	232.08	234.00	-5	215	-2.32%
2022/11/23	4	231.88	0	0.00	230.00	4	218	1.83%
2022/11/22	1	231.00	0	0.00	229.50	1	216	0.46%
2022/11/16	0	0.00	7	246.14	235.50	-7	204	-3.42%
2022/11/15	7	227.00	0	0.00	229.50	7	186	3.76%
2022/11/10	0	0.00	2	198.50	199.50	-2	172	-1.16%
2022/11/09	2	194.25	0	0.00	196.50	2	168	1.19%
2022/11/08	3	194.50	3	194.00	192.00	0	166	0.00%
2022/10/26	0	0.00	2	172.50	174.50	-2	149	-1.34%
2022/10/17	3	181.83	0	0.00	186.00	3	147	2.04%
2022/10/06	0	0.00	1	222.50	220.50	-1	150	-0.66%
2022/10/05	0	0.00	5	225.60	219.50	-5	151	-3.29%
2022/10/04	1	213.00	4	214.13	217.50	-3	151	-1.98%
2022/10/03	2	207.50	2	208.00	209.00	0	153	0.00%
2022/09/30	4	203.88	0	0.00	209.00	4	152	2.62%
2022/09/29	3	207.00	3	210.17	207.00	0	152	0.00%
2022/09/26	2	219.50	0	0.00	216.00	2	151	1.32%
2022/09/22	4	253.63	1	253.00	255.00	3	144	2.08%
2022/09/20	0	0.00	1	262.00	260.00	-1	143	-0.70%
2022/09/19	1	258.00	0	0.00	258.00	1	145	0.69%
2022/08/31	60	284.63	0	0.00	285.50	60	120	49.79%
2022/08/22	0	0.00	2	253.00	250.50	-2	97	-2.04%
2022/08/19	1	242.50	0	0.00	256.50	1	95	1.04%
2022/08/15	1	242.00	0	0.00	243.50	1	89	1.11%
2022/08/05	0	0.00	1	233.00	233.00	-1	87	-1.14%
2022/08/04	1	226.00	0	0.00	229.00	1	87	1.14%
2022/07/28	0	0.00	1	226.50	226.00	-1	86	-1.15%
2022/07/21	0	0.00	5	242.70	243.50	-5	78	-6.37%
2022/07/14	2	221.00	0	0.00	220.00	2	73	2.73%
2022/07/12	0	0.00	1	211.00	211.00	-1	68	-1.45%
2022/07/08	3	221.83	0	0.00	222.50	3	64	4.62%
2022/07/07	1	217.50	0	0.00	218.50	1	64	1.56%
2022/07/06	1	212.00	0	0.00	209.00	1	63	1.57%
2022/07/01	1	217.50	1	223.00	217.00	0	60	0.00%
2022/06/27	1	244.50	0	0.00	245.00	1	57	1.74%
2022/06/24	2	239.00	0	0.00	238.00	2	56	3.57%
2022/06/22	0	0.00	2	243.50	244.00	-2	54	-3.70%
2022/06/17	2	278.25	2	276.00	272.50	0	58	0.00%
2022/06/07	0	0.00	1	303.00	304.00	-1	72	-1.39%
2022/06/01	0	0.00	1	307.00	307.00	-1	78	-1.28%
2022/05/31	1	301.00	0	0.00	307.00	1	78	1.28%
2022/05/30	2	295.00	0	0.00	299.50	2	77	2.59%
2022/05/24	0	0.00	1	289.00	285.00	-1	78	-1.27%
2022/05/12	1	282.00	0	0.00	281.50	1	82	1.21%
2022/05/10	0	0.00	6	287.42	287.50	-6	83	-7.21%
2022/05/09	0	0.00	1	291.00	292.00	-1	82	-1.22%
2022/04/29	1	292.00	0	0.00	292.00	1	89	1.12%
2022/04/28	1	288.50	0	0.00	287.50	1	92	1.08%
2022/04/27	0	0.00	1	283.50	287.00	-1	92	-1.08%
2022/04/26	1	287.50	2	287.25	288.00	-1	90	-1.10%
2022/04/21	1	302.00	0	0.00	303.50	1	94	1.05%
2022/04/19	0	0.00	1	307.00	304.00	-1	95	-1.05%
2022/04/18	0	0.00	1	307.00	306.00	-1	96	-1.03%
2022/04/13	0	0.00	2	316.75	317.00	-2	107	-1.86%
2022/04/12	1	314.50	1	311.00	310.50	0	109	0.00%
2022/04/11	1	313.00	4	313.00	316.00	-3	113	-2.64%
2022/04/08	1	322.00	0	0.00	319.50	1	117	0.85%
2022/04/07	3	324.67	0	0.00	321.00	3	136	2.20%
2022/04/06	0	0.00	1	331.00	331.00	-1	139	-0.72%
2022/04/01	2	334.00	3	334.83	334.00	-1	140	-0.71%
2022/03/31	0	0.00	1	331.50	333.50	-1	141	-0.71%
2022/03/29	1	330.00	1	330.00	328.50	0	143	0.00%
2022/03/28	0	0.00	1	328.00	328.00	-1	143	-0.69%
2022/03/24	7	336.43	8	346.06	338.00	-1	144	-0.69%
2022/03/23	4	329.13	0	0.00	326.50	4	136	2.93%
2022/03/22	3	324.50	0	0.00	324.00	3	136	2.19%
2022/03/21	4	325.63	0	0.00	323.50	4	136	2.92%
2022/03/17	2	305.00	1	313.50	306.50	1	134	0.74%
2022/03/16	0	0.00	2	290.00	291.00	-2	134	-1.48%
2022/03/15	0	0.00	6	293.83	289.50	-6	132	-4.53%
2022/03/14	0	0.00	1	302.00	297.50	-1	131	-0.76%
2022/03/11	5	294.00	3	296.67	297.00	2	132	1.50%
2022/03/10	4	305.00	2	304.50	304.50	2	130	1.53%
2022/03/08	1	292.50	1	299.00	293.00	0	131	0.00%
2022/03/07	0	0.00	3	306.50	304.00	-3	130	-2.29%
2022/02/25	0	0.00	3	322.00	319.00	-3	136	-2.19%
2022/02/24	1	322.00	1	332.50	321.50	0	138	0.00%
2022/02/22	0	0.00	1	331.00	330.50	-1	147	-0.68%
2022/02/17	0	0.00	1	333.50	334.00	-1	161	-0.62%
2022/02/16	1	335.00	0	0.00	334.00	1	165	0.61%
2022/02/15	0	0.00	3	330.17	330.00	-3	167	-1.79%
2022/02/14	3	332.83	2	337.25	330.50	1	172	0.58%
2022/02/09	0	0.00	3	346.33	345.00	-3	195	-1.53%
2022/02/08	0	0.00	7	347.36	345.00	-7	205	-3.41%
2022/01/26	1	330.00	4	329.38	329.50	-3	221	-1.35%
2022/01/25	2	331.50	1	331.00	331.00	1	222	0.45%
2022/01/24	7	332.00	3	335.67	338.00	4	224	1.78%
2022/01/21	7	341.43	5	343.60	340.00	2	225	0.89%
2022/01/20	0	0.00	4	349.75	348.00	-4	228	-1.75%
2022/01/19	4	349.00	2	348.25	348.50	2	230	0.87%
2022/01/18	1	354.00	10	353.90	349.00	-9	238	-3.78%
2022/01/17	6	349.00	1	348.00	349.00	5	235	2.12%
2022/01/14	6	343.00	24	347.69	348.00	-18	237	-7.58%
2022/01/13	0	0.00	11	350.41	350.00	-11	238	-4.61%
2022/01/12	1	352.50	5	352.50	352.00	-4	240	-1.66%
2022/01/11	6	351.92	12	352.92	350.00	-6	242	-2.48%
2022/01/10	0	0.00	2	357.50	355.50	-2	243	-0.82%
2022/01/07	0	0.00	19	362.03	358.50	-19	245	-7.73%
2022/01/06	0	0.00	2	366.00	373.00	-2	243	-0.82%
2022/01/05	1	370.50	6	368.75	367.00	-5	241	-2.07%
2022/01/04	0	0.00	10	370.05	368.50	-10	239	-4.17%
2022/01/03	0	0.00	28	371.98	371.00	-28	236	-11.84%
2021/12/30	21	383.98	9	380.39	378.00	12	235	5.10%
2021/12/29	0	0.00	1	363.50	363.50	-1	220	-0.45%
2021/12/28	0	0.00	2	355.00	358.50	-2	219	-0.91%
2021/12/27	2	355.00	0	0.00	354.50	2	222	0.90%
2021/12/24	0	0.00	2	358.00	357.00	-2	223	-0.90%
2021/12/23	4	360.63	0	0.00	361.00	4	223	1.79%
2021/12/22	1	355.50	1	355.00	355.50	0	226	0.00%
2021/12/21	4	351.13	8	355.00	350.50	-4	227	-1.76%
2021/12/20	0	0.00	2	352.00	351.00	-2	227	-0.88%
2021/12/17	0	0.00	12	353.88	353.50	-12	229	-5.23%
2021/12/16	1	362.00	2	358.00	361.00	-1	233	-0.43%
2021/12/14	0	0.00	6	354.33	353.50	-6	243	-2.46%
2021/12/13	2	357.25	4	357.88	359.00	-2	248	-0.80%
2021/12/10	6	359.83	7	359.29	359.50	-1	249	-0.40%
2021/12/09	0	0.00	5	365.80	366.50	-5	247	-2.02%
2021/12/08	2	367.00	1	369.00	366.00	1	248	0.40%
2021/12/07	2	365.00	1	368.50	366.00	1	248	0.40%
2021/12/06	3	367.33	3	366.83	367.50	0	248	0.00%
2021/12/03	3	372.17	11	371.50	372.00	-8	248	-3.21%
2021/12/02	4	372.50	7	372.29	371.50	-3	251	-1.19%
2021/12/01	6	373.92	5	374.10	372.50	1	252	0.40%
2021/11/30	3	368.33	0	0.00	370.50	3	251	1.19%
2021/11/29	22	360.91	9	358.06	367.00	13	251	5.17%
2021/11/26	1	366.00	11	367.36	366.00	-10	252	-3.96%
2021/11/25	1	374.00	3	371.50	372.50	-2	250	-0.80%
2021/11/24	1	371.00	8	369.31	371.50	-7	249	-2.81%
2021/11/23	1	375.00	32	373.42	373.00	-31	247	-12.52%
2021/11/22	10	375.20	5	378.20	380.00	5	246	2.03%
2021/11/19	4	384.25	26	376.37	377.00	-22	245	-8.95%
2021/11/18	1	377.00	1	374.50	374.50	0	245	0.00%
2021/11/17	26	380.40	0	0.00	380.50	26	244	10.62%
2021/11/16	35	381.97	1	390.00	378.00	34	245	13.88%
2021/11/15	28	397.16	0	0.00	394.50	28	245	11.42%
2021/11/12	12	396.42	0	0.00	397.00	12	244	4.91%
2021/11/11	22	398.93	0	0.00	400.00	22	243	9.02%
2021/11/10	14	392.86	8	394.25	391.00	6	244	2.46%
2021/11/09	5	387.30	3	391.17	391.00	2	237	0.84%
2021/11/08	0	0.00	3	398.00	394.00	-3	232	-1.29%
2021/11/05	26	395.81	23	391.26	393.50	3	232	1.29%
2021/11/04	17	394.15	11	391.05	389.50	6	228	2.63%
2021/11/03	3	368.50	1	362.00	367.00	2	216	0.93%
2021/11/02	10	362.25	7	361.79	364.00	3	219	1.36%
2021/11/01	0	0.00	5	363.00	368.00	-5	224	-2.22%
2021/10/29	8	362.19	5	361.40	363.00	3	235	1.27%
2021/10/28	5	362.70	7	357.93	362.50	-2	255	-0.78%
2021/10/27	0	0.00	23	348.00	350.00	-23	257	-8.95%
2021/10/26	12	340.83	11	348.45	345.50	1	257	0.39%
2021/10/22	12	324.42	2	323.75	328.00	10	260	3.84%
2021/10/21	16	330.22	7	324.93	324.50	9	263	3.41%
2021/10/20	2	325.50	0	0.00	325.50	2	268	0.75%
2021/10/19	5	333.10	17	330.00	331.50	-12	271	-4.41%
2021/10/18	0	0.00	20	330.73	326.50	-20	272	-7.34%
2021/10/15	0	0.00	34	342.65	338.50	-34	280	-12.11%
2021/10/14	0	0.00	3	332.00	344.00	-3	285	-1.05%
2021/10/13	0	0.00	6	321.08	330.50	-6	301	-1.99%
2021/10/12	0	0.00	3	332.00	330.00	-3	316	-0.95%
2021/10/07	10	329.50	1	334.50	329.50	9	350	2.57%
2021/10/06	3	317.83	8	320.19	314.00	-5	366	-1.36%
2021/10/05	33	321.74	1	326.50	324.50	32	375	8.52%
2021/10/04	20	326.48	1	334.00	323.00	19	375	5.06%
2021/10/01	0	0.00	3	341.33	335.50	-3	378	-0.79%
2021/09/30	4	345.00	0	0.00	352.00	4	383	1.04%
2021/09/29	0	0.00	3	350.33	345.00	-3	383	-0.78%
2021/09/24	5	363.70	4	360.00	365.00	1	396	0.25%
2021/09/23	16	352.38	0	0.00	351.00	16	405	3.95%
2021/09/22	4	358.00	0	0.00	356.50	4	410	0.97%
2021/09/17	17	359.38	6	364.17	364.00	11	422	2.61%
2021/09/16	6	362.42	3	365.50	360.50	3	435	0.69%
2021/09/15	0	0.00	1	371.00	371.00	-1	434	-0.23%
2021/09/13	1	379.50	5	380.70	380.50	-4	447	-0.89%
2021/09/09	0	0.00	3	380.00	382.00	-3	457	-0.66%
2021/09/08	0	0.00	5	382.70	382.00	-5	464	-1.08%
2021/09/07	6	379.92	32	384.38	384.00	-26	474	-5.48%
2021/09/06	2	393.25	9	396.06	399.50	-7	496	-1.41%
2021/09/03	0	0.00	8	404.06	405.00	-8	521	-1.53%
2021/09/01	0	0.00	3	406.50	406.00	-3	531	-0.56%
2021/08/30	3	396.33	1	401.00	401.00	2	556	0.36%
2021/08/27	0	0.00	1	398.00	398.00	-1	594	-0.17%
2021/08/25	1	401.00	0	0.00	401.50	1	619	0.16%
2021/08/20	0	0.00	3	376.17	378.50	-3	626	-0.48%
2021/08/19	9	368.56	3	370.33	373.00	6	623	0.96%
2021/08/18	0	0.00	3	381.17	393.50	-3	621	-0.48%
2021/08/17	0	0.00	1	379.00	379.00	-1	625	-0.16%
2021/08/13	5	388.10	3	397.50	399.50	2	621	0.32%
2021/08/12	4	402.75	4	402.75	405.00	0	618	0.00%
2021/08/11	45	400.42	5	393.00	403.00	40	620	6.45%
2021/08/10	13	413.08	7	420.86	418.00	6	617	0.97%
2021/08/09	5	424.40	3	430.00	420.50	2	614	0.33%
2021/08/06	0	0.00	2	437.00	431.50	-2	614	-0.33%
2021/08/05	16	430.97	3	430.00	437.00	13	611	2.12%
2021/08/04	44	447.52	58	438.82	435.50	-14	607	-2.30%
2021/08/03	21	433.95	31	434.19	432.50	-10	598	-1.67%
2021/08/02	14	416.61	26	416.92	422.50	-12	580	-2.07%
2021/07/30	2	402.00	2	409.75	406.00	0	580	0.00%
2021/07/29	45	411.72	5	403.50	415.50	40	582	6.86%
2021/07/28	31	394.00	17	399.62	407.00	14	580	2.41%
2021/07/27	15	419.07	20	417.43	412.00	-5	579	-0.86%
2021/07/26	11	419.50	13	419.15	424.50	-2	575	-0.35%
2021/07/23	13	407.19	2	408.75	407.00	11	570	1.93%
2021/07/22	9	398.44	6	399.50	400.00	3	566	0.53%
2021/07/21	11	391.86	41	395.11	401.00	-30	566	-5.30%
2021/07/20	20	395.60	22	393.50	386.50	-2	559	-0.36%
2021/07/19	13	409.62	7	411.21	394.50	6	551	1.09%
2021/07/16	32	425.69	27	425.02	420.00	5	541	0.92%
2021/07/15	8	446.75	22	442.48	444.00	-14	528	-2.65%
2021/07/14	19	442.03	42	433.76	448.50	-23	512	-4.49%
2021/07/13	26	441.29	31	440.68	434.00	-5	499	-1.00%
2021/07/12	16	432.22	6	429.83	429.00	10	490	2.04%
2021/07/09	6	417.92	3	416.00	419.00	3	481	0.62%
2021/07/08	16	418.38	0	0.00	417.50	16	482	3.31%
2021/07/07	11	409.91	21	408.40	406.00	-10	479	-2.09%
2021/07/06	12	414.33	2	413.50	416.00	10	477	2.09%
2021/07/05	3	416.00	1	421.00	415.00	2	479	0.42%
2021/07/02	20	417.60	3	415.00	418.50	17	479	3.55%
2021/07/01	9	419.56	2	418.00	417.00	7	491	1.42%
2021/06/30	5	425.30	29	422.12	427.50	-24	512	-4.69%
2021/06/29	10	414.25	30	408.82	420.00	-20	505	-3.96%
2021/06/28	5	411.10	7	421.14	409.00	-2	495	-0.40%
2021/06/25	12	417.42	2	408.00	408.50	10	484	2.06%
2021/06/24	1	393.00	0	0.00	392.00	1	464	0.22%
2021/06/23	25	393.44	0	0.00	392.00	25	460	5.43%
2021/06/22	11	388.27	0	0.00	395.00	11	455	2.42%
2021/06/21	29	390.86	0	0.00	393.00	29	447	6.49%
2021/06/18	19	407.58	1	408.00	408.00	18	439	4.09%
2021/06/17	7	401.29	11	406.18	409.00	-4	435	-0.92%
2021/06/16	12	402.96	4	405.00	405.00	8	429	1.86%
2021/06/11	3	390.67	3	384.00	381.50	0	400	0.00%
2021/06/10	9	373.22	21	374.43	370.50	-12	374	-3.20%
2021/06/09	0	0.00	4	374.38	373.50	-4	368	-1.09%
2021/06/08	0	0.00	8	371.31	374.00	-8	365	-2.19%
2021/06/07	2	374.25	2	365.00	380.00	0	361	0.00%
2021/06/04	45	366.46	34	367.29	372.50	11	354	3.11%
2021/06/03	10	335.90	1	350.00	352.00	9	318	2.82%
2021/06/02	8	325.44	2	330.75	320.00	6	304	1.97%
2021/06/01	0	0.00	4	342.13	341.00	-4	304	-1.32%
2021/05/31	10	342.65	11	339.05	342.00	-1	302	-0.33%
2021/05/28	8	323.44	0	0.00	330.00	8	298	2.68%
2021/05/27	0	0.00	4	321.50	323.00	-4	298	-1.34%
2021/05/26	0	0.00	3	326.67	321.50	-3	306	-0.98%
2021/05/25	1	320.50	0	0.00	324.00	1	303	0.33%
2021/05/24	2	299.50	0	0.00	301.00	2	302	0.66%
2021/05/21	2	304.00	7	296.50	298.00	-5	302	-1.65%
2021/05/20	4	299.63	0	0.00	296.00	4	303	1.32%
2021/05/19	2	302.25	2	302.75	300.50	0	306	0.00%
2021/05/14	4	299.75	3	297.00	289.00	1	303	0.33%
2021/05/13	0	0.00	2	299.00	294.50	-2	301	-0.66%
2021/05/12	2	282.50	2	292.00	290.50	0	303	0.00%
2021/05/11	5	313.20	11	312.59	300.50	-6	306	-1.96%
2021/05/10	0	0.00	1	335.00	324.00	-1	307	-0.33%
2021/05/07	2	307.75	1	308.50	331.50	1	311	0.32%
2021/05/06	6	294.42	0	0.00	302.50	6	313	1.91%
2021/05/04	0	0.00	1	320.00	320.00	-1	321	-0.31%
2021/04/29	0	0.00	1	344.00	345.00	-1	335	-0.30%
2021/04/23	6	340.42	0	0.00	344.50	6	351	1.70%
2021/04/22	0	0.00	3	343.00	334.00	-3	385	-0.78%
2021/04/19	0	0.00	2	354.50	354.50	-2	410	-0.49%
2021/04/15	0	0.00	7	363.71	370.00	-7	411	-1.70%
2021/04/12	0	0.00	1	364.50	363.00	-1	428	-0.23%
2021/04/09	0	0.00	2	374.00	373.00	-2	439	-0.45%
2021/04/08	0	0.00	5	378.80	380.50	-5	444	-1.12%
2021/04/07	0	0.00	1	386.00	382.50	-1	442	-0.23%
2021/04/06	53	361.75	1	366.00	381.50	52	427	12.17%
2021/03/31	0	0.00	1	348.50	348.00	-1	400	-0.25%
2021/03/25	0	0.00	1	346.00	346.50	-1	415	-0.24%
2021/03/23	0	0.00	1	343.00	344.00	-1	437	-0.23%
2021/03/22	0	0.00	2	339.00	342.50	-2	448	-0.45%
2021/03/19	2	344.50	3	345.00	342.00	-1	464	-0.22%
2021/03/18	0	0.00	14	351.64	349.50	-14	470	-2.98%
2021/03/17	2	355.00	1	355.50	355.50	1	484	0.21%
2021/03/16	0	0.00	1	351.50	351.00	-1	492	-0.20%
2021/03/15	2	351.50	0	0.00	352.00	2	523	0.38%
2021/03/10	0	0.00	4	351.00	352.00	-4	606	-0.66%
2021/03/09	0	0.00	1	333.50	332.50	-1	604	-0.17%
2021/03/05	3	340.83	0	0.00	340.00	3	626	0.48%
2021/03/03	0	0.00	6	356.33	362.00	-6	623	-0.96%
2021/03/02	3	357.33	7	357.64	354.00	-4	625	-0.64%
2021/02/26	13	355.00	0	0.00	356.00	13	626	2.08%
2021/02/25	0	0.00	1	370.50	368.00	-1	620	-0.16%
2021/02/24	0	0.00	2	372.00	369.00	-2	620	-0.32%
2021/02/19	15	383.37	0	0.00	387.00	15	618	2.43%
2021/02/18	7	378.86	2	378.75	377.00	5	618	0.81%
2021/02/17	9	382.11	0	0.00	382.00	9	624	1.44%
2021/02/05	0	0.00	2	372.25	371.50	-2	624	-0.32%
2021/02/03	0	0.00	15	379.03	378.00	-15	633	-2.37%
2021/02/02	0	0.00	10	375.55	378.50	-10	638	-1.57%
2021/02/01	0	0.00	9	365.44	371.50	-9	643	-1.40%
2021/01/29	4	364.38	0	0.00	355.00	4	644	0.62%
2021/01/28	1	368.50	0	0.00	366.00	1	642	0.16%
2021/01/26	7	380.71	0	0.00	380.00	7	643	1.09%
2021/01/25	2	405.25	5	394.00	392.00	-3	643	-0.47%
2021/01/22	11	410.73	1	409.00	409.00	10	633	1.58%
2021/01/21	6	419.08	5	420.00	417.00	1	633	0.16%
2021/01/20	9	413.11	4	410.88	408.00	5	626	0.80%
2021/01/18	6	415.00	0	0.00	417.50	6	620	0.97%
2021/01/15	2	429.00	39	437.63	413.50	-37	615	-6.01%
2021/01/14	0	0.00	8	425.50	424.00	-8	581	-1.37%
2021/01/13	1	432.00	4	434.13	430.00	-3	576	-0.52%
2021/01/12	2	426.00	9	436.67	430.00	-7	566	-1.24%
2021/01/11	19	420.00	0	0.00	422.00	19	551	3.45%
2021/01/06	0	0.00	3	415.50	406.50	-3	574	-0.52%
2021/01/05	0	0.00	7	421.71	419.50	-7	573	-1.22%
2021/01/04	141	414.32	9	414.17	421.00	132	571	23.11%	大買/鉅額交易
2020/12/31	0	0.00	1	397.00	397.50	-1	567	-0.18%
2020/12/30	21	391.71	0	0.00	393.00	21	564	3.72%
2020/12/29	11	388.32	0	0.00	388.00	11	572	1.92%
2020/12/21	5	388.50	0	0.00	388.50	5	605	0.83%
2020/12/17	2	403.25	0	0.00	401.50	2	609	0.33%
2020/12/16	4	400.63	0	0.00	417.00	4	614	0.65%
2020/12/09	0	0.00	21	459.67	441.00	-21	721	-2.91%
2020/12/08	8	424.00	41	420.82	449.50	-33	714	-4.62%
2020/12/07	66	395.09	23	401.72	409.00	43	684	6.28%
2020/12/04	5	389.90	7	390.29	387.50	-2	662	-0.30%
2020/12/03	5	387.30	0	0.00	380.00	5	658	0.76%
2020/12/02	9	383.78	22	383.50	380.50	-13	660	-1.97%
2020/12/01	4	375.50	6	370.25	373.50	-2	649	-0.31%
2020/11/30	0	0.00	5	372.10	371.50	-5	660	-0.76%
2020/11/27	0	0.00	17	372.68	371.00	-17	668	-2.54%
2020/11/26	0	0.00	3	370.00	370.50	-3	672	-0.45%
2020/11/25	0	0.00	26	360.21	358.50	-26	677	-3.84%
2020/11/24	0	0.00	12	361.42	360.00	-12	698	-1.72%
2020/11/23	5	367.00	6	366.42	364.00	-1	749	-0.13%
2020/11/20	6	365.00	0	0.00	364.00	6	779	0.77%
2020/11/18	6	367.25	0	0.00	366.50	6	798	0.75%
2020/11/17	3	374.00	4	367.00	365.00	-1	821	-0.12%
2020/11/16	8	374.88	0	0.00	371.00	8	843	0.95%
2020/11/13	8	365.50	1	365.50	368.00	7	849	0.82%
2020/11/12	8	367.13	4	365.75	363.50	4	860	0.47%
2020/11/11	5	365.00	0	0.00	362.50	5	861	0.58%
2020/11/10	4	371.00	3	366.17	362.00	1	865	0.12%
2020/11/09	8	369.50	10	371.80	374.00	-2	872	-0.23%
2020/11/06	28	359.11	0	0.00	353.50	28	874	3.20%
2020/11/05	14	349.29	0	0.00	351.50	14	888	1.58%
2020/11/04	4	351.63	0	0.00	355.00	4	901	0.44%
2020/11/03	39	345.88	0	0.00	352.50	39	905	4.31%
2020/11/02	9	333.33	3	350.17	333.50	6	948	0.63%
2020/10/30	3	353.00	0	0.00	351.50	3	967	0.31%
2020/10/29	13	352.62	0	0.00	353.00	13	980	1.33%
2020/10/27	1	363.00	0	0.00	366.00	1	995	0.10%
2020/10/23	5	374.10	0	0.00	374.00	5	1,025	0.49%
2020/10/12	6	383.75	0	0.00	381.00	6	1,369	0.44%
2020/10/07	7	379.29	0	0.00	378.50	7	1,463	0.48%
2020/09/22	2	380.00	0	0.00	372.00	2	1,857	0.11%
2020/09/18	0	0.00	2	399.00	389.00	-2	1,911	-0.10%
2020/09/17	3	398.83	0	0.00	404.50	3	1,945	0.15%
2020/09/10	0	0.00	1	354.00	349.00	-1	1,820	-0.05%
2020/08/31	0	0.00	1	364.00	359.00	-1	1,870	-0.05%
2020/08/26	0	0.00	3	328.33	351.00	-3	1,800	-0.17%
2020/08/20	12	293.50	0	0.00	293.00	12	1,750	0.69%
2020/07/27	0	0.00	2	373.50	379.00	-2	1,691	-0.12%
2020/07/23	0	0.00	14	370.68	369.50	-14	1,637	-0.85%
2020/07/13	150	376.18	0	0.00	368.00	150	1,410	10.63%	大買/鉅額交易
2020/07/06	22	306.86	0	0.00	310.50	22	1,256	1.75%
2020/07/03	9	306.56	0	0.00	295.50	9	1,227	0.73%
2020/07/02	4	296.00	0	0.00	302.50	4	1,181	0.34%
2020/07/01	0	0.00	12	276.08	275.00	-12	1,140	-1.05%
2020/06/30	0	0.00	19	259.63	255.50	-19	1,093	-1.74%
2020/06/04	5	225.50	0	0.00	223.00	5	1,011	0.49%
2020/06/03	9	222.11	0	0.00	222.50	9	1,018	0.88%
2020/06/02	7	221.71	0	0.00	220.00	7	1,031	0.68%
2020/06/01	3	221.33	0	0.00	220.50	3	1,037	0.29%
2020/05/26	0	0.00	1	228.00	228.00	-1	1,062	-0.09%
2020/05/22	0	0.00	5	229.80	227.00	-5	1,062	-0.47%
2020/05/21	0	0.00	11	232.18	235.00	-11	1,055	-1.04%
2020/05/20	1	228.00	0	0.00	227.00	1	1,039	0.10%
2020/05/18	4	230.00	0	0.00	225.00	4	1,054	0.38%
2020/05/13	0	0.00	8	238.00	239.00	-8	1,028	-0.78%
2020/05/12	0	0.00	4	246.00	235.00	-4	1,029	-0.39%
2020/04/22	26	207.38	0	0.00	215.50	26	1,068	2.43%
2020/04/21	8	210.88	0	0.00	209.00	8	1,077	0.74%
2020/04/17	0	0.00	34	220.59	216.50	-34	1,119	-3.04%
2020/04/07	4	206.00	0	0.00	203.00	4	1,099	0.36%
2020/04/06	9	195.83	0	0.00	197.50	9	1,087	0.83%
2020/03/31	0	0.00	13	198.04	191.00	-13	1,091	-1.19%
2020/03/27	0	0.00	26	204.42	195.00	-26	1,069	-2.43%
2020/03/26	0	0.00	9	200.17	201.50	-9	1,046	-0.86%
2020/03/23	0	0.00	2	165.75	163.00	-2	1,026	-0.19%
2020/03/17	4	171.00	4	180.00	167.00	0	1,169	0.00%
2020/03/13	11	179.73	0	0.00	187.00	11	1,264	0.87%
2020/03/12	0	0.00	1	195.50	195.50	-1	1,263	-0.08%
2020/03/09	26	218.67	0	0.00	212.00	26	1,250	2.08%
2020/03/02	18	244.94	0	0.00	242.00	18	1,261	1.43%
2020/02/27	1	250.00	0	0.00	250.00	1	1,264	0.08%
2020/02/17	15	286.27	0	0.00	285.00	15	1,354	1.11%
2020/02/14	9	291.00	0	0.00	289.50	9	1,355	0.66%
2020/02/13	6	287.50	0	0.00	287.00	6	1,370	0.44%
2020/02/12	16	292.56	0	0.00	294.00	16	1,367	1.17%
2020/02/10	8	280.00	0	0.00	283.00	8	1,377	0.58%
2020/02/07	0	0.00	12	290.71	285.00	-12	1,399	-0.86%
2020/02/05	0	0.00	36	284.04	279.00	-36	1,415	-2.54%
2020/02/04	0	0.00	6	283.33	282.00	-6	1,426	-0.42%
2020/02/03	0	0.00	19	281.42	278.00	-19	1,443	-1.32%
2020/01/20	5	296.00	0	0.00	293.50	5	1,420	0.35%
2020/01/17	0	0.00	33	311.70	301.00	-33	1,413	-2.33%
2020/01/16	19	304.79	0	0.00	308.00	19	1,381	1.38%
2020/01/13	0	0.00	7	285.00	285.00	-7	1,303	-0.54%
2020/01/10	1	270.50	6	272.25	273.00	-5	1,303	-0.38%
2020/01/09	0	0.00	12	262.71	270.00	-12	1,271	-0.94%
2020/01/06	11	250.09	0	0.00	245.50	11	1,231	0.89%
2020/01/03	13	258.65	0	0.00	261.00	13	1,209	1.07%
2020/01/02	0	0.00	10	278.00	278.00	-10	1,179	-0.85%
2019/12/27	0	0.00	24	280.08	287.00	-24	1,128	-2.13%
2019/12/26	0	0.00	26	272.73	276.00	-26	1,112	-2.34%
2019/12/25	0	0.00	25	274.10	277.00	-25	1,108	-2.26%
2019/12/24	0	0.00	25	270.78	270.00	-25	1,103	-2.26%
2019/12/20	0	0.00	25	272.66	269.00	-25	1,093	-2.29%
2019/12/19	0	0.00	25	280.00	279.50	-25	1,083	-2.31%
2019/12/12	0	0.00	3	270.50	279.00	-3	950	-0.32%
2019/12/03	0	0.00	1	209.50	210.00	-1	753	-0.13%
2019/11/25	4	202.00	0	0.00	202.00	4	658	0.61%
2019/11/20	9	202.00	9	204.00	204.00	0	634	0.00%
2019/11/01	1	201.50	1	201.50	201.50	0	311	0.00%
2019/10/29	0	0.00	6	171.17	170.00	-6	187	-3.20%
2019/10/28	5	171.40	0	0.00	171.00	5	183	2.72%
2019/10/22	3	168.50	13	167.85	167.00	-10	166	-6.00%
2019/10/17	4	160.00	0	0.00	160.50	4	134	2.97%
2019/09/26	1	155.00	0	0.00	155.00	1	120	0.83%
2019/09/24	19	154.13	0	0.00	153.50	19	117	16.15%
2019/09/19	1	151.00	0	0.00	151.00	1	110	0.91%
2019/09/17	1	150.00	0	0.00	150.00	1	107	0.93%
2019/09/12	5	153.70	0	0.00	154.00	5	103	4.82%
2019/09/02	0	0.00	16	134.59	135.50	-16	51	-30.80%
2019/08/28	0	0.00	27	132.13	132.00	-27	49	-54.22%
2019/08/26	0	0.00	28	131.64	132.00	-28	49	-56.83%
2018/07/05	0	0.00	1	143.00	140.50	-1	69	-1.44%
2018/07/04	0	0.00	5	143.40	144.50	-5	71	-6.99%
2018/07/02	0	0.00	1	145.00	145.00	-1	72	-1.38%
2018/06/26	0	0.00	2	145.00	143.50	-2	72	-2.76%
2018/06/20	0	0.00	2	149.50	148.50	-2	77	-2.57%
2018/06/19	0	0.00	1	149.00	149.00	-1	77	-1.29%
2018/06/07	1	152.00	0	0.00	152.00	1	73	1.36%
2018/05/31	1	155.00	0	0.00	155.00	1	68	1.47%
2018/05/24	1	150.50	11	148.36	148.50	-10	65	-15.28%
2018/05/23	1	150.00	0	0.00	149.00	1	64	1.54%
2018/05/22	1	150.50	11	149.59	149.50	-10	64	-15.41%
2018/05/10	2	150.75	0	0.00	151.00	2	73	2.74%
2018/05/08	1	152.50	0	0.00	153.00	1	73	1.36%
2018/05/04	1	148.00	0	0.00	147.00	1	73	1.36%
2018/04/26	1	159.50	2	160.00	157.50	-1	75	-1.32%
2018/04/25	1	158.00	0	0.00	159.50	1	76	1.31%
2018/04/24	1	166.50	0	0.00	159.50	1	75	1.32%
2018/04/23	1	164.00	1	164.00	164.00	0	75	0.00%
2018/04/20	1	166.00	0	0.00	163.00	1	75	1.32%
2018/04/19	1	165.00	0	0.00	166.00	1	75	1.32%
2018/04/18	1	162.50	0	0.00	164.50	1	76	1.31%
2018/04/17	1	165.00	0	0.00	162.50	1	78	1.28%
2018/04/16	1	165.00	0	0.00	163.50	1	78	1.28%
2018/04/13	1	165.00	0	0.00	164.00	1	78	1.27%
2018/04/12	1	169.00	0	0.00	165.00	1	77	1.28%
2018/04/11	1	168.00	0	0.00	168.50	1	76	1.31%
2018/04/10	1	168.00	0	0.00	167.00	1	78	1.28%
2018/04/09	1	173.00	0	0.00	171.50	1	75	1.32%
2018/03/30	1	174.00	0	0.00	173.50	1	80	1.25%
2018/03/20	1	175.50	0	0.00	176.00	1	77	1.29%
2018/03/16	1	177.50	0	0.00	177.50	1	78	1.27%
2018/03/13	2	170.50	0	0.00	170.50	2	82	2.42%
2018/02/27	1	172.50	0	0.00	172.00	1	91	1.09%
2018/02/23	2	172.00	0	0.00	172.00	2	92	2.16%
2018/02/07	1	171.50	0	0.00	169.00	1	91	1.09%