晶焱 (6411)-第一金-華江券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
93.8
漲跌
▲0.6
漲幅
+0.64%
成交量
68張
產業
上櫃半導體類股
575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

晶焱 (6411)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/21	1	93.70	1	93.10	93.20	0	315	0.00%
2024/11/19	1	92.30	2	92.25	93.00	-1	328	-0.30%
2024/11/14	0.1	92.90	1	93.60	91.80	-1	331	-0.29%
2024/11/06	1	97.10	1	97.90	98.00	0	339	0.00%
2024/11/05	1.1	94.35	0	0.00	94.00	1.1	341	0.31%
2024/11/04	0	0.00	3	96.60	96.50	-3	348	-0.86%
2024/10/25	0	0.00	0.4	99.24	99.50	-0.4	387	-0.10%
2024/10/22	0	0.00	2	100.75	100.00	-2	397	-0.50%
2024/10/14	0	0.00	1	102.00	100.50	-1	453	-0.22%
2024/10/09	0.1	99.10	0	0.00	99.80	0.1	520	0.02%
2024/10/07	0	0.00	0	99.30	99.00	0	519	0.00%
2024/09/30	0	100.50	11	99.58	100.00	-11	525	-2.09%
2024/09/27	0	0.00	0	100.50	100.00	0	525	0.00%
2024/09/26	0.1	102.50	0	0.00	103.00	0.1	515	0.01%
2024/09/25	5.3	100.24	0.5	102.50	106.00	4.8	498	0.95%
2024/09/24	1	99.00	1	101.00	99.00	0	468	0.00%
2024/09/23	5	100.50	0	98.50	100.00	5	460	1.09%
2024/09/20	0	96.30	2.2	95.14	95.60	-2.2	435	-0.51%
2024/09/19	0	0.00	1	93.50	93.30	-1	437	-0.23%
2024/09/18	1	92.50	0	0.00	92.40	1	440	0.23%
2024/09/13	0	0.00	1	94.00	94.00	-1	447	-0.22%
2024/09/12	2.1	91.80	1	92.10	92.20	1.1	448	0.23%
2024/09/11	1	91.30	0	0.00	90.80	1	449	0.22%
2024/09/05	0.2	90.60	0	0.00	89.20	0.2	466	0.04%
2024/09/04	1	88.00	0	0.00	89.90	1	467	0.21%
2024/09/03	0	0.00	0	93.50	93.10	0	469	0.00%
2024/08/30	0	95.50	0	0.00	95.10	0	478	0.00%
2024/08/27	0	0.00	1	93.10	93.10	-1	509	-0.20%
2024/08/26	0.1	92.15	0	0.00	91.90	0.1	513	0.02%
2024/08/23	1	92.00	0	0.00	92.50	1	521	0.19%
2024/08/20	0	0.00	11	89.19	89.30	-11	526	-2.09%
2024/08/09	1.2	85.58	0	0.00	85.80	1.2	544	0.22%
2024/08/07	1	84.00	0	0.00	83.80	1	540	0.19%
2024/08/05	1	80.90	2	83.50	80.90	-1	525	-0.19%
2024/07/30	2	93.00	0	0.00	92.80	2	493	0.41%
2024/07/23	0.1	94.40	0	0.00	94.80	0.1	490	0.02%
2024/07/22	3.1	95.92	2	96.70	95.50	1.1	486	0.23%
2024/07/16	2	106.00	0	0.00	106.00	2	454	0.44%
2024/07/15	9	107.94	0	0.00	106.50	9	454	1.98%
2024/07/12	1	107.50	6	104.33	107.00	-5	431	-1.16%
2024/07/11	0.1	100.50	0	0.00	102.00	0.1	377	0.03%
2024/07/09	1	98.00	0	0.00	98.00	1	389	0.26%
2024/07/05	0.1	99.40	2	101.00	101.00	-2	387	-0.50%
2024/07/04	0	0.00	0	99.70	99.60	0	385	0.00%
2024/07/02	4	98.18	0	0.00	97.70	4	381	1.05%
2024/06/13	0	0.00	0	100.50	101.50	0	386	-0.01%
2024/06/06	1	98.50	0	0.00	98.80	1	407	0.25%
2024/06/05	0	0.00	4	98.25	99.50	-4	403	-0.99%
2024/05/30	2	101.00	0	0.00	100.50	2	383	0.52%
2024/05/29	0	0.00	2	102.25	101.50	-2	381	-0.52%
2024/05/28	0	0.00	2	100.50	100.50	-2	379	-0.53%
2024/05/22	1	99.40	0	0.00	99.50	1	402	0.25%
2024/05/21	1	99.80	1	99.90	99.80	0	404	0.00%
2024/05/17	1	101.00	2	101.00	101.00	-1	405	-0.25%
2024/04/29	1	97.60	2	98.50	100.00	-1	428	-0.23%
2024/04/26	1	96.70	0	0.00	96.40	1	425	0.23%
2024/04/23	1	95.00	0	0.00	95.80	1	444	0.23%
2024/04/22	1.5	94.33	2	93.85	94.00	-0.5	444	-0.11%
2024/04/19	1	93.80	1	95.40	95.20	0	443	0.00%
2024/04/17	2	96.70	0	0.00	97.60	2	439	0.45%
2024/04/16	1	95.10	0	0.00	95.10	1	436	0.23%
2024/04/15	0	0.00	0.1	100.50	99.60	-0.1	425	-0.02%
2024/04/12	2.3	102.72	0	0.00	102.50	2.3	415	0.55%
2024/04/11	0	0.00	0	103.50	103.50	0	412	0.00%
2024/04/10	0	106.33	1	105.50	105.50	-1	418	-0.24%
2024/04/08	0	104.75	0	0.00	104.00	0	426	0.00%
2024/04/03	0	106.50	0	0.00	105.00	0	427	0.00%
2024/04/02	0	106.08	0.1	105.50	106.00	-0.1	429	-0.02%
2024/03/29	1	104.50	0	0.00	104.00	1	433	0.23%
2024/03/27	0	105.00	0	0.00	104.50	0	439	0.00%
2024/03/26	5.1	107.94	0	0.00	104.00	5.1	444	1.15%
2024/03/25	0	108.00	0	0.00	107.50	0	441	0.00%
2024/03/22	0	0.00	2	104.00	105.00	-2	447	-0.45%
2024/03/21	0	0.00	0.1	104.50	104.00	-0.1	457	-0.02%
2024/03/20	0.1	104.00	8	104.00	103.50	-7.9	466	-1.69%
2024/03/19	1	105.00	0	0.00	104.00	1	478	0.21%
2024/03/18	1	104.00	0	0.00	105.00	1	486	0.21%
2024/03/15	0.1	103.75	0	0.00	104.00	0.1	506	0.02%
2024/03/14	0	0.00	50	103.30	103.00	-50	507	-9.86%
2024/03/13	7	107.64	102	105.00	104.50	-95	509	-18.66%	大賣/
2024/03/07	3	113.17	1	113.50	111.50	2	521	0.38%
2024/03/06	1	114.00	0	0.00	114.00	1	529	0.19%
2024/03/04	0	0.00	0.1	117.00	115.50	-0.1	570	-0.01%
2024/02/26	0.1	118.50	1	119.00	117.50	-1	795	-0.12%
2024/02/23	1.1	114.59	1	115.00	115.00	0.1	905	0.01%
2024/02/22	1	113.50	0	0.00	113.50	1	910	0.11%
2024/02/20	1	115.00	0	0.00	115.00	1	933	0.11%
2024/02/16	1	115.50	5	114.70	115.00	-4	941	-0.42%
2024/02/05	0.1	109.00	0	0.00	109.00	0.1	933	0.01%
2024/02/01	0.1	111.00	0	0.00	110.50	0.1	943	0.01%
2024/01/31	0	0.00	0	111.00	111.00	0	957	0.00%
2024/01/30	0.1	112.00	0	0.00	110.50	0.1	969	0.01%
2024/01/18	4	109.63	1	109.00	110.50	3	1,054	0.28%
2024/01/15	23.1	117.28	0	0.00	117.00	23.1	1,051	2.19%
2024/01/11	7	115.50	3	115.50	115.50	4	1,059	0.38%
2024/01/04	3	116.50	0	0.00	116.00	3	1,095	0.27%
2024/01/03	2	117.50	0	0.00	117.00	2	1,093	0.18%
2023/12/29	1	120.50	0	0.00	121.00	1	1,087	0.09%
2023/12/28	0	0.00	1	121.00	121.50	-1	1,090	-0.09%
2023/12/27	0	0.00	10	121.50	122.00	-10	1,091	-0.92%
2023/12/26	1	120.50	3	121.00	120.00	-2	1,089	-0.18%
2023/12/25	0	0.00	10	120.00	119.00	-10	1,089	-0.92%
2023/12/22	0	0.00	36	120.03	120.00	-36	1,092	-3.30%
2023/12/21	2	119.25	1	121.00	119.50	1	1,104	0.09%
2023/12/20	0	0.00	1	122.00	120.50	-1	1,102	-0.09%
2023/12/19	1	120.00	0	0.00	120.50	1	1,104	0.09%
2023/12/18	22	124.05	0	0.00	122.50	22	1,098	2.00%
2023/12/15	20	126.38	0	0.00	125.50	20	1,087	1.84%
2023/12/14	21	126.10	1	127.50	126.00	20	1,088	1.84%
2023/12/13	5	125.50	0	126.00	126.00	5	1,081	0.46%
2023/12/12	6	126.58	2.2	126.77	125.00	3.8	1,076	0.35%
2023/12/11	16	124.63	1.3	124.22	124.00	14.7	1,066	1.38%
2023/12/08	16	125.47	1	125.00	125.00	15	1,079	1.39%
2023/12/07	14	123.04	0	0.00	122.50	14	1,108	1.26%
2023/12/06	15	124.50	0	0.00	124.50	15	1,117	1.34%
2023/12/05	21	124.24	0	0.00	124.00	21	1,127	1.86%
2023/12/04	10	127.00	0	0.00	127.00	10	1,119	0.89%
2023/12/01	0	0.00	15	128.50	127.50	-15	1,126	-1.33%
2023/11/29	1	126.50	0	0.00	128.50	1	1,125	0.09%
2023/11/28	0	0.00	13	124.81	126.00	-13	1,117	-1.16%
2023/11/27	38.1	122.89	5	124.80	122.50	33.1	1,113	2.97%
2023/11/24	2	127.50	0	0.00	127.50	2	1,090	0.18%
2023/11/23	37.1	127.54	18	128.72	126.50	19.1	1,060	1.80%
2023/11/22	6.1	127.21	17.4	128.68	130.00	-11.3	897	-1.26%
2023/11/21	11	118.46	0	0.00	118.50	11	769	1.43%
2023/11/20	0.1	119.50	11	119.77	120.00	-10.9	764	-1.43%
2023/11/17	3	117.17	0	0.00	117.50	3	749	0.40%
2023/11/16	2	115.00	0	0.00	114.50	2	742	0.27%
2023/11/15	8	117.00	0	0.00	116.50	8	738	1.08%
2023/11/10	1	115.00	0	0.00	115.00	1	779	0.13%
2023/11/09	2	117.00	0	0.00	116.50	2	782	0.26%
2023/11/08	1	119.00	4	119.38	119.00	-3	789	-0.38%
2023/11/07	2.1	120.02	1.2	120.42	121.50	0.9	782	0.11%
2023/11/06	1	120.50	3	120.83	121.50	-2	787	-0.25%
2023/11/03	1	118.00	0	0.00	116.50	1	766	0.13%
2023/11/02	0	0.00	1	117.50	117.00	-1	778	-0.13%
2023/10/31	0.1	113.00	0	0.00	112.50	0.1	767	0.02%
2023/10/27	0	115.00	0	0.00	114.00	0	792	0.00%
2023/10/24	0	0.00	1	112.00	113.50	-1	880	-0.11%
2023/10/23	1	113.00	0	0.00	112.50	1	898	0.11%
2023/10/19	1	114.00	4	114.00	112.50	-3	926	-0.32%
2023/10/18	1	114.50	1	115.00	114.00	0	946	0.00%
2023/10/17	5	113.90	2	114.75	113.00	3	967	0.31%
2023/10/16	0	0.00	1	112.00	112.50	-1	965	-0.10%
2023/10/13	1	112.50	0	0.00	112.50	1	980	0.10%
2023/10/12	0	0.00	1	110.00	109.50	-1	983	-0.10%
2023/10/11	1	106.50	1	106.00	106.00	0	983	0.00%
2023/10/06	1	108.50	0	0.00	108.50	1	987	0.10%
2023/10/04	1	107.50	1	107.00	108.00	0	1,018	0.00%
2023/09/28	1	107.00	0	0.00	107.50	1	1,041	0.10%
2023/09/27	1	106.00	1	106.50	106.50	0	1,052	0.00%
2023/09/26	5	107.80	1	110.50	107.00	4	1,053	0.38%
2023/09/25	1	112.50	0	0.00	113.00	1	1,040	0.10%
2023/09/22	1	113.00	0	0.00	112.00	1	1,041	0.10%
2023/09/20	3.1	114.01	0	0.00	113.50	3.1	1,037	0.29%
2023/09/19	1	115.00	0	0.00	115.00	1	1,046	0.10%
2023/09/18	0	0.00	16	117.34	116.50	-16	1,041	-1.54%
2023/09/15	1	118.00	0	0.00	117.50	1	1,044	0.10%
2023/09/14	0	0.00	1	119.00	118.50	-1	1,044	-0.10%
2023/09/13	0	0.00	3	115.33	116.50	-3	1,039	-0.29%
2023/09/12	9	112.11	7	113.00	113.00	2	1,039	0.19%
2023/09/11	0	0.00	1.2	120.75	119.50	-1.2	1,016	-0.12%
2023/09/08	0	0.00	1	120.00	119.50	-1	1,018	-0.10%
2023/09/07	0.2	118.00	0	0.00	118.00	0.2	1,046	0.02%
2023/09/06	1	119.00	3	117.17	117.50	-2	1,066	-0.19%
2023/09/05	2	116.75	2	117.00	117.50	0	1,049	0.00%
2023/09/04	0	0.00	1	111.50	114.00	-1	1,036	-0.10%
2023/09/01	1	111.00	4	110.38	111.50	-3	1,026	-0.29%
2023/08/31	2	108.50	3	108.67	109.00	-1	1,013	-0.10%
2023/08/30	0	0.00	5	107.40	107.00	-5	1,007	-0.50%
2023/08/29	0	0.00	7	104.50	106.00	-7	1,001	-0.70%
2023/08/28	4.2	103.04	0	0.00	102.50	4.2	1,002	0.41%
2023/08/25	1	103.00	1	104.00	104.00	0	1,011	0.00%
2023/08/24	1	104.50	7	104.29	104.00	-6	1,023	-0.59%
2023/08/23	0	0.00	0.1	104.00	104.50	-0.1	1,035	-0.01%
2023/08/21	1	103.00	0	0.00	103.00	1	1,052	0.10%
2023/08/18	3	102.67	1	103.00	102.50	2	1,052	0.19%
2023/08/17	0	0.00	1	103.50	104.50	-1	1,052	-0.09%
2023/08/16	7	101.07	5	101.90	101.00	2	1,036	0.19%
2023/08/15	7	104.64	0	0.00	105.00	7	1,018	0.69%
2023/08/14	1.1	104.05	1	103.50	103.50	0.1	1,021	0.01%
2023/08/11	10	109.65	9	108.50	108.00	1	1,009	0.10%
2023/08/10	2	110.00	0	0.00	109.50	2	1,005	0.20%
2023/08/09	0.1	115.50	0	0.00	114.50	0.1	991	0.01%
2023/08/08	2	118.00	2	118.00	118.00	0	982	0.00%
2023/08/02	1.1	117.95	2	120.50	116.00	-0.9	971	-0.09%
2023/07/31	2	120.25	1	119.50	120.00	1	940	0.11%
2023/07/28	0.1	119.00	70	117.60	119.50	-69.9	907	-7.70%
2023/07/27	1	119.00	3	118.67	120.00	-2	902	-0.22%
2023/07/26	0	0.00	15	115.67	116.50	-15	889	-1.69%
2023/07/25	19	114.58	30	113.60	114.00	-11	906	-1.21%
2023/07/24	21	114.29	4	114.00	114.00	17	907	1.87%
2023/07/21	16	116.84	1	120.00	116.50	15	899	1.67%
2023/07/20	0	0.00	14	117.61	118.50	-14	919	-1.52%
2023/07/19	1	115.00	2	115.00	113.50	-1	909	-0.11%
2023/07/18	13	113.92	1	112.50	112.50	12	945	1.27%
2023/07/17	1	117.00	0.3	116.50	116.50	0.7	971	0.07%
2023/07/14	6	114.75	0	0.00	114.50	6	1,057	0.57%
2023/07/13	17	115.15	1	116.00	114.00	16	1,062	1.51%
2023/07/12	24	115.54	2	117.00	115.50	22	1,062	2.07%
2023/07/11	6	116.00	1	116.00	116.00	5	1,054	0.47%
2023/07/10	2	114.25	2	116.75	117.00	0	1,066	0.00%
2023/07/07	3	112.33	0	0.00	112.00	3	1,077	0.28%
2023/07/06	0	0.00	1	115.00	113.00	-1	1,081	-0.09%
2023/07/05	0	0.00	1	115.50	114.50	-1	1,079	-0.09%
2023/07/04	6	113.58	9	113.44	113.50	-3	1,073	-0.28%
2023/07/03	1	112.50	0	0.00	113.50	1	1,078	0.09%
2023/06/30	6	112.08	2	112.75	112.50	4	1,084	0.37%
2023/06/29	3.1	109.52	0	0.00	109.50	3.1	1,093	0.28%
2023/06/27	3	108.66	0	0.00	108.50	3	1,126	0.27%
2023/06/21	3	113.67	0	0.00	113.50	3	1,159	0.26%
2023/06/20	8	114.56	2	115.00	115.00	6	1,196	0.50%
2023/06/19	4	113.75	0	0.00	114.50	4	1,282	0.31%
2023/06/16	6	114.50	1	113.00	114.00	5	1,291	0.39%
2023/06/15	0	117.00	5	116.40	116.00	-5	1,287	-0.39%
2023/06/14	4	116.00	0	0.00	115.50	4	1,295	0.31%
2023/06/13	2	117.00	0	0.00	118.00	2	1,298	0.15%
2023/06/12	6	115.00	6	114.00	113.50	0	1,267	0.00%
2023/06/09	0	0.00	1	110.00	110.00	-1	1,258	-0.08%
2023/06/08	1	112.50	0	0.00	109.00	1	1,282	0.08%
2023/06/07	0.1	111.50	2	110.75	111.00	-2	1,312	-0.15%
2023/06/06	1	110.00	1	109.04	109.50	0	1,335	0.00%
2023/06/05	1	111.00	1	112.00	112.00	0	1,352	0.00%
2023/06/02	0	0.00	4	109.00	109.00	-4	1,371	-0.29%
2023/05/30	0	0.00	1	110.00	110.00	-1	1,543	-0.06%
2023/05/29	1	108.50	0	0.00	110.50	1	1,558	0.06%
2023/05/26	1	109.00	4	107.12	106.50	-3	1,607	-0.19%
2023/05/23	1	108.50	0	0.00	108.50	1	1,881	0.05%
2023/05/19	3	107.00	2	106.00	106.00	1	2,280	0.04%
2023/05/18	0.1	107.25	0	0.00	107.50	0.1	2,369	0.00%
2023/05/16	1	104.00	1	104.50	103.00	0	2,420	0.00%
2023/05/15	0	0.00	2	103.25	102.00	-2	2,454	-0.08%
2023/05/12	3	104.17	3	102.33	104.00	0	2,547	0.00%
2023/05/11	1.2	103.00	0	0.00	102.50	1.2	2,664	0.05%
2023/05/09	1	105.50	1	107.00	106.00	0	2,820	0.00%
2023/05/08	1	108.50	1	108.50	107.00	0	2,840	0.00%
2023/05/05	0	0.00	1	109.00	108.00	-1	2,974	-0.03%
2023/05/04	1	107.00	12	106.54	107.50	-11	3,020	-0.36%
2023/05/03	3	109.33	3	109.33	107.50	0	3,023	0.00%
2023/05/02	12	110.83	1	110.50	110.00	11	3,018	0.37%
2023/04/28	0	0.00	1	107.00	106.00	-1	3,000	-0.03%
2023/04/27	2	103.25	1	102.50	102.50	1	2,961	0.03%
2023/04/26	2	103.75	1	102.50	103.00	1	2,942	0.03%
2023/04/25	1.1	102.55	4.2	105.10	103.00	-3.1	2,934	-0.11%
2023/04/24	2	107.50	1	106.50	107.00	1	2,890	0.03%
2023/04/21	5.2	111.73	4	110.88	107.50	1.2	2,869	0.04%
2023/04/20	2.1	119.12	4	121.13	116.00	-1.9	2,831	-0.07%
2023/04/19	7	123.21	4	126.63	121.50	3	2,798	0.11%
2023/04/14	1	121.50	2	121.50	121.00	-1	2,689	-0.04%
2023/04/13	1	123.50	2	124.00	121.50	-1	2,679	-0.04%
2023/04/12	5	126.70	5	126.50	126.50	0	2,653	0.00%
2023/04/10	0	122.00	0	0.00	121.00	0	2,614	0.00%
2023/04/07	1	122.50	1	122.00	121.50	0	2,612	0.00%
2023/03/31	1	123.50	1	122.50	123.00	0	2,598	0.00%
2023/03/30	1	122.50	0	0.00	123.00	1	2,588	0.04%
2023/03/28	1	123.50	0	0.00	121.50	1	2,573	0.04%
2023/03/27	0	124.75	0	0.00	125.00	0	2,553	0.00%
2023/03/24	2.1	124.51	2	124.25	124.00	0.1	2,545	0.00%
2023/03/23	6	127.00	2	126.50	127.00	4	2,508	0.16%
2023/03/22	4	127.75	5	127.50	130.00	-1	2,463	-0.04%
2023/03/21	1	124.00	0	0.00	122.50	1	2,374	0.04%
2023/03/17	2	122.00	2	121.75	122.00	0	2,351	0.00%
2023/03/16	1	119.00	0	0.00	118.00	1	2,333	0.04%
2023/03/14	0	119.50	0	0.00	121.00	0	2,316	0.00%
2023/03/13	1	123.00	0	0.00	123.00	1	2,310	0.04%
2023/03/10	1	126.00	9	123.83	122.50	-8	2,301	-0.35%
2023/03/09	2	130.25	9	130.56	128.00	-7	2,280	-0.31%
2023/03/08	7	130.21	2	131.25	130.50	5	2,287	0.22%
2023/03/07	3	129.17	2	129.50	129.50	1	2,266	0.04%
2023/03/06	6.1	132.09	7.2	132.36	131.00	-1.1	2,242	-0.05%
2023/03/03	11	128.95	11.1	128.09	127.00	-0.1	2,151	0.00%
2023/03/02	2	125.50	2	125.00	124.50	0	2,090	0.00%
2023/03/01	5	126.90	2.1	127.77	126.50	3	2,056	0.14%
2023/02/24	6	130.67	8	130.25	129.00	-2	2,029	-0.10%
2023/02/23	11	132.23	10.1	131.86	132.50	0.9	1,962	0.05%
2023/02/22	8	128.88	7	130.29	130.50	1	1,858	0.05%
2023/02/21	5	129.70	9	130.44	132.00	-4	1,782	-0.22%
2023/02/20	26	132.06	35	132.14	132.00	-9	1,689	-0.53%
2023/02/17	34.1	124.76	21.4	126.28	128.50	12.7	1,535	0.83%
2023/02/16	6.1	119.66	12.5	119.04	120.50	-6.5	1,302	-0.50%
2023/02/15	3	114.17	3	115.00	113.50	0	1,219	0.00%
2023/02/14	6	115.50	4	116.13	114.50	2	1,188	0.17%
2023/02/13	5	115.20	1	114.50	114.50	4	1,166	0.34%
2023/02/10	2.3	118.76	6	118.42	117.00	-3.7	1,138	-0.33%
2023/02/09	11	118.91	17	119.26	119.00	-6	1,046	-0.57%
2023/02/08	9	113.39	10	112.75	114.00	-1	927	-0.11%
2023/02/07	8	111.19	6	111.83	111.00	2	855	0.23%
2023/02/06	1	105.00	0.1	107.00	105.00	0.9	766	0.11%
2023/02/03	9	105.89	6	107.42	106.50	3	752	0.40%
2023/02/02	4	99.78	7.1	101.98	103.00	-3.1	617	-0.50%
2023/02/01	1	93.80	0	0.00	93.80	1	567	0.18%
2023/01/31	2	91.10	3	91.17	92.00	-1	559	-0.18%
2023/01/30	1	89.00	0.2	89.50	89.00	0.8	546	0.15%
2023/01/16	0	86.90	0	0.00	86.60	0	544	0.00%
2023/01/11	1	89.18	0	0.00	88.60	1	544	0.19%
2023/01/10	1	87.20	2	88.50	88.10	-1	547	-0.18%
2023/01/09	1.1	87.14	0	0.00	87.40	1.1	543	0.20%
2023/01/04	0	86.00	0	0.00	85.20	0	553	0.00%
2022/12/27	1	85.50	0	0.00	85.30	1	577	0.17%
2022/12/22	2	86.75	2	86.30	86.00	0	601	0.00%
2022/12/16	0	0.00	1	92.00	91.50	-1	640	-0.16%
2022/12/14	1	95.00	0	0.00	95.00	1	717	0.14%
2022/12/09	1	94.30	0	0.00	94.10	1	724	0.14%
2022/12/08	1	94.70	0	0.00	94.70	1	727	0.14%
2022/12/07	3	97.83	2	97.50	96.00	1	733	0.14%
2022/12/06	2	98.70	3	99.23	98.60	-1	743	-0.13%
2022/12/05	1	104.50	3	102.00	102.00	-2	739	-0.27%
2022/12/02	3	101.83	4	101.25	101.50	-1	728	-0.14%
2022/12/01	7	99.49	7	98.66	98.50	0	722	0.00%
2022/11/30	7	98.23	7	98.41	97.30	0	738	0.00%
2022/11/29	0	0.00	1	91.90	92.30	-1	732	-0.14%
2022/11/24	2	94.45	0	0.00	94.10	2	742	0.27%
2022/11/23	2	93.20	0	0.00	91.90	2	741	0.27%
2022/11/22	1	93.10	1	94.30	92.80	0	751	0.00%
2022/11/21	1	94.70	0	0.00	94.20	1	768	0.13%
2022/11/18	1	96.00	0	0.00	95.30	1	789	0.13%
2022/11/17	0	0.00	2	97.25	97.50	-2	797	-0.25%
2022/11/16	0	0.00	6	94.87	95.00	-6	795	-0.75%
2022/11/15	6	95.60	2	95.40	93.80	4	803	0.50%
2022/11/11	12	94.93	11.1	92.69	92.00	0.9	879	0.10%
2022/11/10	2	92.80	2	92.30	92.50	0	897	0.00%
2022/11/09	6	92.62	5	92.88	93.10	1	921	0.11%
2022/11/08	1	92.80	1	91.70	90.30	0	950	0.00%
2022/11/07	3	90.20	4	90.88	90.00	-1	975	-0.10%
2022/11/04	1	90.00	0	0.00	90.50	1	992	0.10%
2022/11/03	0	0.00	1	89.00	89.00	-1	1,001	-0.10%
2022/11/02	2	88.70	2	88.25	89.00	0	1,006	0.00%
2022/11/01	2	86.00	1	87.00	86.90	1	1,003	0.10%
2022/10/31	0	0.00	2	82.85	82.50	-2	998	-0.20%
2022/10/28	1	81.70	1	81.60	81.70	0	1,001	0.00%
2022/10/27	1	83.80	1	83.80	83.40	0	1,007	0.00%
2022/10/26	4	82.03	2	81.50	81.20	2	1,011	0.20%
2022/10/25	1	81.50	2	82.50	81.70	-1	1,015	-0.10%
2022/10/24	1	84.20	3	84.70	84.00	-2	1,018	-0.20%
2022/10/21	1	83.10	1	83.30	82.10	0	1,022	0.00%
2022/10/20	2	84.20	1	84.70	84.40	1	1,028	0.10%
2022/10/19	1	85.30	1	85.40	85.10	0	1,035	0.00%
2022/10/18	1	86.10	3	85.03	85.80	-2	1,038	-0.19%
2022/10/17	1	82.90	1	80.00	84.00	0	1,053	0.00%
2022/10/14	2	82.35	11	81.65	82.50	-9	1,070	-0.84%
2022/10/07	2.1	89.85	0	0.00	89.80	2.1	1,074	0.19%
2022/10/06	0.1	92.00	0	0.00	92.10	0.1	1,078	0.01%
2022/10/05	2	92.90	0	0.00	91.20	2	1,085	0.18%
2022/10/04	1	91.00	1	90.40	91.50	0	1,086	0.00%
2022/09/30	1	84.60	1	85.60	87.20	0	1,101	0.00%
2022/09/29	0.1	88.20	0	0.00	87.30	0.1	1,105	0.00%
2022/09/28	1	93.00	1	89.70	89.60	0	1,103	0.00%
2022/09/27	0	0.00	1	93.30	95.00	-1	1,101	-0.09%
2022/09/26	4	96.55	6	96.70	95.40	-2	1,107	-0.18%
2022/09/23	2	101.24	11	100.50	100.50	-9	1,123	-0.80%
2022/09/22	4.6	103.17	4	104.38	103.50	0.6	1,129	0.05%
2022/09/21	17.1	104.08	12	104.88	103.00	5.1	1,116	0.46%
2022/09/16	1	97.50	0	0.00	97.00	1	1,092	0.09%
2022/09/15	1	99.50	1	98.00	97.20	0	1,108	0.00%
2022/09/13	0	0.00	6	99.12	98.10	-6	1,129	-0.53%
2022/09/06	12	97.75	6	99.20	96.60	6	1,162	0.52%
2022/09/05	6	103.25	1	102.00	100.00	5	1,146	0.44%
2022/09/02	1	107.50	1	108.00	107.50	0	1,139	0.00%
2022/09/01	1	109.00	0	0.00	107.00	1	1,167	0.09%
2022/08/30	0.4	108.50	0	0.00	108.50	0.4	1,181	0.03%
2022/08/29	1	107.50	1	108.00	108.00	0	1,196	0.00%
2022/08/26	2	112.00	1	114.50	111.50	1	1,198	0.08%
2022/08/24	1	109.00	0	0.00	109.00	1	1,254	0.08%
2022/08/23	2	111.50	1	111.50	111.50	1	1,269	0.08%
2022/08/22	0	0.00	1	113.00	112.50	-1	1,303	-0.08%
2022/08/19	6	114.25	2	113.50	114.50	4	1,312	0.30%
2022/08/18	6	111.57	6	113.58	114.00	0	1,280	0.00%
2022/08/17	0	0.00	3	107.33	109.00	-3	1,267	-0.24%
2022/08/16	4	106.00	2	106.50	104.50	2	1,268	0.16%
2022/08/15	4	107.00	6	107.17	106.00	-2	1,269	-0.16%
2022/08/12	4	111.50	14	110.32	112.00	-10	1,272	-0.79%
2022/08/11	3	106.83	0	0.00	106.50	3	1,284	0.23%
2022/08/10	2	108.50	1	106.50	106.50	1	1,420	0.07%
2022/08/09	6	108.17	0	0.00	108.00	6	1,470	0.41%
2022/08/08	1	107.00	2	108.50	108.50	-1	1,525	-0.07%
2022/08/05	2	109.75	1	108.50	108.50	1	1,565	0.06%
2022/08/04	0	0.00	1	107.00	107.00	-1	1,628	-0.06%
2022/08/03	1	110.48	1	108.50	108.00	0	1,722	0.00%
2022/08/02	2	113.50	0	0.00	110.50	2	1,781	0.11%
2022/08/01	1	115.00	1	115.50	115.00	0	1,896	0.00%
2022/07/29	0	0.00	2	117.75	117.00	-2	2,021	-0.10%
2022/07/28	1	115.50	1	115.00	115.50	0	2,122	0.00%
2022/07/27	3	114.67	1	118.00	118.00	2	2,145	0.09%
2022/07/26	2	117.50	2	115.00	115.00	0	2,168	0.00%
2022/07/25	3	119.67	1	120.00	120.00	2	2,181	0.09%
2022/07/22	3	122.17	5	121.90	121.00	-2	2,200	-0.09%
2022/07/21	1	119.50	3	120.83	122.00	-2	2,221	-0.09%
2022/07/20	3	118.33	1	117.50	117.00	2	2,222	0.09%
2022/07/19	1	114.50	0	0.00	114.50	1	2,235	0.04%
2022/07/18	0	0.00	3	115.17	115.00	-3	2,248	-0.13%
2022/07/14	1	111.50	2	109.00	112.00	-1	2,279	-0.04%
2022/07/13	1	111.00	4	111.00	109.50	-3	2,303	-0.13%
2022/07/12	1	109.00	0	0.00	107.00	1	2,338	0.04%
2022/07/11	0	0.00	1	110.50	111.50	-1	2,396	-0.04%
2022/07/08	2	111.00	2	112.50	112.00	0	2,478	0.00%
2022/07/07	3	107.67	5.1	109.59	110.00	-2.1	2,544	-0.08%
2022/07/05	5	107.40	6	107.50	109.00	-1	2,645	-0.04%
2022/07/04	3	106.17	2	106.00	106.00	1	2,651	0.04%
2022/07/01	0.1	106.00	1	108.50	105.50	-0.9	2,660	-0.03%
2022/06/30	2	115.75	0	0.00	113.00	2	2,656	0.08%
2022/06/28	1.2	118.58	0	0.00	118.00	1.2	2,658	0.05%
2022/06/27	4	122.25	5	122.00	122.00	-1	2,690	-0.04%
2022/06/24	1	120.00	2	118.25	117.00	-1	2,695	-0.04%
2022/06/23	1	116.00	1	119.00	117.00	0	2,713	0.00%
2022/06/22	4	117.13	0	0.00	116.00	4	2,721	0.15%
2022/06/21	3	118.83	2	122.00	122.00	1	2,733	0.04%
2022/06/20	2	119.25	0	0.00	116.00	2	2,806	0.07%
2022/06/17	0	0.00	2	124.00	124.50	-2	2,794	-0.07%
2022/06/16	4.3	125.05	5	125.61	123.50	-0.7	2,798	-0.03%
2022/06/15	1	129.01	0	130.00	129.00	1	2,842	0.04%
2022/06/14	6	128.58	0	0.00	132.00	6	2,865	0.21%
2022/06/13	3	133.00	4	130.00	133.00	-1	2,870	-0.03%
2022/06/10	7	133.79	3	133.50	133.50	4	2,885	0.14%
2022/06/09	9	139.50	1.2	139.13	139.00	7.8	2,869	0.27%
2022/06/08	1	141.00	0	0.00	138.50	1	2,879	0.03%
2022/06/07	1	144.00	3	141.50	141.00	-2	2,881	-0.07%
2022/06/06	3	146.50	2	145.00	145.00	1	2,888	0.03%
2022/06/02	5	152.60	5	148.70	148.00	0	2,922	0.00%
2022/06/01	7	152.21	5	152.80	152.00	2	2,941	0.07%
2022/05/31	2	149.50	2	150.25	150.00	0	2,937	0.00%
2022/05/30	1.2	148.75	7	149.21	148.50	-5.8	2,944	-0.20%
2022/05/27	0	0.00	1	145.50	144.00	-1	2,920	-0.03%
2022/05/25	1	144.00	1	143.00	144.50	0	2,930	0.00%
2022/05/24	1	142.00	1	144.00	138.00	0	2,942	0.00%
2022/05/23	0	0.00	4	144.50	143.00	-4	2,926	-0.14%
2022/05/20	5	145.20	0	0.00	145.00	5	2,931	0.17%
2022/05/19	1	143.00	0	0.00	147.00	1	2,910	0.03%
2022/05/18	11	151.64	11	151.59	149.00	0	2,905	0.00%
2022/05/17	3	149.67	2	149.25	150.00	1	2,791	0.04%
2022/05/16	1	144.50	1	148.50	143.00	0	2,792	0.00%
2022/05/13	2	145.75	10	145.85	143.50	-8	2,914	-0.27%
2022/05/12	13	143.00	16	144.38	142.00	-3	2,946	-0.10%
2022/05/11	11.4	143.45	12.1	145.21	146.00	-0.7	2,928	-0.02%
2022/05/10	4	137.25	6	137.00	140.00	-2	2,949	-0.07%
2022/05/09	21.1	139.22	2	140.75	134.50	19.1	2,987	0.64%
2022/05/06	9	146.06	2	145.75	149.00	7	2,891	0.24%
2022/05/05	2	144.50	9	147.06	150.00	-7	2,799	-0.25%
2022/05/04	3	137.83	179	137.55	136.50	-176	2,727	-6.45%	大賣/鉅額交易
2022/05/03	1	135.00	1	136.50	140.00	0	2,758	0.00%
2022/04/29	0	0.00	35.1	136.00	132.50	-35.1	2,791	-1.26%
2022/04/28	1	131.00	1	133.00	131.00	0	2,811	0.00%
2022/04/27	1.1	126.57	9	130.44	130.50	-8	2,841	-0.28%
2022/04/26	11	134.13	12.1	133.02	132.50	-1.1	2,848	-0.04%
2022/04/25	2	136.00	1	136.00	137.00	1	2,938	0.03%
2022/04/22	1	141.50	1	142.00	141.50	0	2,958	0.00%
2022/04/21	1	147.50	1	146.50	147.00	0	2,991	0.00%
2022/04/20	1	144.50	1	143.00	146.00	0	3,035	0.00%
2022/04/19	1	141.00	1	141.50	140.00	0	3,051	0.00%
2022/04/18	0.5	141.00	0	0.00	143.00	0.5	3,081	0.01%
2022/04/15	19	140.00	19	140.68	143.50	0	3,133	0.00%
2022/04/14	11.2	145.20	19	144.53	143.50	-7.8	3,227	-0.24%
2022/04/13	17	149.24	2	151.00	149.00	15	3,216	0.47%
2022/04/12	2.2	149.65	1	150.50	154.00	1.2	3,292	0.04%
2022/04/11	0	0.00	5	160.00	155.00	-5	3,258	-0.15%
2022/04/08	2	166.25	2	166.75	165.50	0	3,253	0.00%
2022/04/07	8	171.13	4	167.64	167.00	4	3,280	0.12%
2022/04/06	2	176.50	0	0.00	175.50	2	3,294	0.06%
2022/03/31	1	181.00	0	0.00	180.00	1	3,379	0.03%
2022/03/30	4	182.25	13	183.88	182.00	-9	3,411	-0.26%
2022/03/29	2	176.73	5	176.40	176.50	-3	3,451	-0.09%
2022/03/28	4	172.13	0	0.00	176.00	4	3,467	0.12%
2022/03/25	4	179.38	0	0.00	178.00	4	3,481	0.11%
2022/03/24	3	181.83	3	183.17	183.00	0	3,508	0.00%
2022/03/23	10	187.20	9	188.11	184.50	1	3,588	0.03%
2022/03/22	0.2	180.00	2	182.00	182.00	-1.8	3,699	-0.05%
2022/03/21	2	182.25	0	0.00	179.00	2	3,789	0.05%
2022/03/18	1	177.50	4	177.50	181.00	-3	3,921	-0.08%
2022/03/17	1	173.50	1	179.50	177.50	0	4,050	0.00%
2022/03/16	3.1	167.72	0	0.00	167.50	3.1	4,098	0.07%
2022/03/15	3	172.83	2	170.50	169.00	1	4,196	0.02%
2022/03/14	8	180.81	1	179.50	181.00	7	4,480	0.16%
2022/03/11	1	180.00	2	180.25	180.00	-1	4,643	-0.02%
2022/03/10	1	184.00	2	185.50	184.00	-1	4,705	-0.02%
2022/03/09	2	179.00	1	178.00	180.50	1	4,804	0.02%
2022/03/08	3	176.67	12	174.00	174.00	-9	4,882	-0.18%
2022/03/07	6	186.92	3	185.83	179.50	3	5,030	0.06%
2022/03/04	5	197.30	3	199.17	195.00	2	5,257	0.04%
2022/03/03	1	193.00	12	199.13	194.00	-11	5,395	-0.20%
2022/03/02	2	196.00	2	197.25	196.00	0	5,465	0.00%
2022/03/01	0	0.00	1	194.50	195.00	-1	5,551	-0.02%
2022/02/25	1	189.50	21.1	189.00	188.50	-20.1	5,678	-0.35%
2022/02/24	2	186.25	2	189.50	185.00	0	5,770	0.00%
2022/02/23	1	195.00	4	193.63	195.00	-3	5,866	-0.05%
2022/02/22	4	191.00	0	0.00	191.00	4	6,044	0.07%
2022/02/21	1	193.00	0	0.00	196.00	1	6,314	0.02%
2022/02/18	7.1	195.28	11	194.09	196.50	-3.9	6,563	-0.06%
2022/02/17	9	193.44	4	193.88	194.00	5	6,991	0.07%
2022/02/16	3	192.33	2	193.25	190.50	1	7,136	0.01%
2022/02/15	21	194.81	5	195.90	188.50	16	7,686	0.21%
2022/02/14	5	209.20	4	209.13	207.50	1	7,993	0.01%
2022/02/11	3.1	211.80	2	214.25	216.50	1.1	8,258	0.01%
2022/02/10	21	216.02	22	213.05	211.50	-1	8,322	-0.01%
2022/02/09	4	207.38	6	212.75	214.50	-2	8,329	-0.02%
2022/02/08	1	196.50	4	199.13	200.00	-3	8,423	-0.04%
2022/02/07	3	191.67	1	193.50	194.50	2	8,783	0.02%
2022/01/26	3	196.17	3	196.00	195.00	0	9,268	0.00%
2022/01/25	22	205.43	22	204.68	196.00	0	9,670	0.00%
2022/01/24	2	199.25	0	0.00	205.00	2	9,846	0.02%
2022/01/21	0	0.00	2	204.76	205.50	-2	9,950	-0.02%
2022/01/20	1	205.00	1	205.50	207.50	0	10,182	0.00%
2022/01/19	2	210.75	3	211.33	211.50	-1	10,373	-0.01%
2022/01/18	4	212.25	1	218.50	210.50	3	10,757	0.03%
2022/01/17	1	204.50	1	207.50	210.50	0	10,928	0.00%
2022/01/14	1	210.50	4	204.26	210.50	-3	11,348	-0.03%
2022/01/13	3	202.50	1	206.00	204.00	2	11,616	0.02%
2022/01/12	0	0.00	130	209.48	209.50	-130	12,163	-1.07%	大賣/鉅額交易
2022/01/11	19	211.26	21	206.21	206.50	-2	12,464	-0.02%
2022/01/10	19	204.92	16	210.75	213.00	3	12,571	0.02%
2022/01/07	9	209.28	14	208.36	209.00	-5	12,843	-0.04%
2022/01/06	5.1	219.39	4	219.00	220.00	1.1	13,121	0.01%
2022/01/05	25	232.28	16	222.09	219.00	9	13,401	0.07%
2022/01/04	12	243.83	10	239.00	238.00	2	13,442	0.01%
2022/01/03	3	242.33	2	242.25	241.00	1	13,798	0.01%
2021/12/30	1	245.50	2	244.50	245.00	-1	14,217	-0.01%
2021/12/29	12	240.38	14	240.75	243.00	-2	14,901	-0.01%
2021/12/27	2	241.00	14	243.21	245.00	-12	15,404	-0.08%
2021/12/24	5	241.10	3	244.50	239.00	2	15,637	0.01%
2021/12/23	6	244.25	4.2	248.43	242.50	1.9	15,885	0.01%
2021/12/22	23	244.04	14	242.82	241.50	9	16,329	0.06%
2021/12/21	14	241.89	14	243.36	243.00	0	16,612	0.00%
2021/12/20	3.4	241.62	3	244.00	237.50	0.4	17,058	0.00%
2021/12/17	5	246.90	1	249.00	244.50	4	17,425	0.02%
2021/12/16	16	246.31	14	252.68	246.00	2	17,818	0.01%
2021/12/15	14	240.46	13	240.88	243.50	1	18,289	0.01%
2021/12/14	13.1	243.53	11	244.73	243.00	2.1	18,796	0.01%
2021/12/13	31	254.63	39	253.83	244.50	-8	19,247	-0.04%
2021/12/10	16	267.13	11.1	268.20	269.00	4.9	19,682	0.02%
2021/12/09	5.1	274.85	5	275.40	271.00	0.1	20,201	0.00%
2021/12/08	19.1	283.34	17	285.32	275.50	2.1	20,165	0.01%
2021/12/07	7	277.07	8	279.00	273.50	-1	19,958	-0.01%
2021/12/06	14	271.89	4	272.13	272.00	10	19,924	0.05%
2021/12/03	15	276.40	25	274.66	278.00	-10	20,098	-0.05%
2021/12/02	26	274.02	13	278.19	266.50	13	20,262	0.06%
2021/12/01	18	279.86	23.1	282.19	278.00	-5.1	20,662	-0.02%
2021/11/30	31	278.13	20	277.43	278.50	11	20,594	0.05%
2021/11/29	9	264.39	11	260.64	271.00	-2	20,514	-0.01%
2021/11/26	11	257.00	11	257.95	255.50	0	20,546	0.00%
2021/11/25	10	264.25	9	263.28	260.00	1	20,571	0.00%
2021/11/24	16	262.31	16	263.50	266.50	0	20,704	0.00%
2021/11/23	10	264.45	11	267.45	261.00	-1	20,666	0.00%
2021/11/22	8	269.63	11	268.41	273.00	-3	20,706	-0.01%
2021/11/19	10	268.70	8	272.31	265.00	2	20,669	0.01%
2021/11/18	10	274.65	7	274.07	265.00	3	20,565	0.01%
2021/11/17	30	269.45	29	265.91	267.00	1	20,389	0.00%
2021/11/16	37	287.96	32	271.34	268.00	5	20,213	0.02%
2021/11/15	1	275.00	4	281.00	290.00	-3	19,842	-0.02%
2021/11/12	31.1	266.03	53	266.15	264.00	-21.9	19,764	-0.11%
2021/11/11	34	252.71	13	250.88	257.00	21	19,220	0.11%
2021/11/10	11	225.00	24	232.25	234.00	-13	18,799	-0.07%
2021/11/09	1	220.00	5	213.00	213.00	-4	18,519	-0.02%
2021/11/08	6	215.83	5	215.10	215.00	1	18,467	0.01%
2021/11/05	7	212.86	3.2	213.94	214.50	3.8	18,573	0.02%
2021/11/04	23.2	230.82	27	226.22	211.00	-3.8	18,445	-0.02%
2021/11/03	45	232.06	24	228.33	227.00	21	18,209	0.12%
2021/11/02	11	219.64	13	216.31	215.00	-2	17,834	-0.01%
2021/11/01	10	210.40	5	209.30	213.00	5	17,641	0.03%
2021/10/29	12	209.24	7	204.51	204.00	5	17,794	0.03%
2021/10/28	5	210.20	5	210.90	207.00	0	17,808	0.00%
2021/10/27	15	219.23	13	217.00	216.50	2	17,591	0.01%
2021/10/26	22	227.61	29	229.07	212.50	-7	17,416	-0.04%
2021/10/25	16	223.56	18	225.22	227.00	-2	17,065	-0.01%
2021/10/22	38	218.72	45	219.47	225.00	-7	16,921	-0.04%
2021/10/21	28	218.48	32	216.39	215.00	-4	16,662	-0.02%
2021/10/20	49	215.21	57	214.94	219.50	-8	16,584	-0.05%
2021/10/19	14	200.93	16	201.66	202.50	-2	16,522	-0.01%
2021/10/18	6	191.75	8	193.88	191.50	-2	16,604	-0.01%
2021/10/15	41	203.57	16.1	201.05	198.50	24.9	16,630	0.15%
2021/10/14	29	188.64	24	188.71	194.50	5	16,316	0.03%
2021/10/13	6.1	201.91	75	201.34	190.50	-68.9	15,917	-0.43%
2021/10/12	3	211.83	6.1	211.20	211.50	-3.1	15,594	-0.02%
2021/10/08	19	211.16	63	208.51	211.00	-44	15,445	-0.28%
2021/10/07	40	206.33	44	209.08	207.00	-4	15,191	-0.03%
2021/10/06	29	204.38	25	200.42	197.50	4	14,951	0.03%
2021/10/05	6	191.83	4	185.50	198.00	2	14,342	0.01%
2021/10/04	2	191.00	1	191.00	180.00	1	14,061	0.01%
2021/10/01	5	193.50	5.1	198.48	198.00	-0.1	13,876	0.00%
2021/09/30	7	199.93	13	199.73	200.00	-6	13,663	-0.04%
2021/09/29	14	201.14	9	202.06	201.50	5	13,436	0.04%
2021/09/28	6.2	209.42	3	209.00	202.00	3.2	13,082	0.02%
2021/09/27	50	219.92	21	217.60	222.50	29	12,831	0.23%
2021/09/24	18	213.08	41.3	216.26	220.50	-23.3	12,432	-0.19%
2021/09/23	63	207.90	92	208.94	200.50	-29	12,064	-0.24%
2021/09/22	48	202.13	33.2	202.86	204.50	14.8	11,637	0.13%
2021/09/17	150	195.42	32	191.17	205.50	118	11,061	1.07%	大買/鉅額交易
2021/09/16	37	187.19	88	191.24	187.00	-51	10,660	-0.48%
2021/09/15	34	182.34	44	182.93	188.00	-10	10,191	-0.10%
2021/09/14	14.2	177.53	14	178.82	175.00	0.2	9,749	0.00%
2021/09/13	5	169.40	5	168.10	170.00	0	9,210	0.00%
2021/09/10	3	164.00	4.1	166.78	169.50	-1.1	9,235	-0.01%
2021/09/09	3	164.67	0	0.00	167.50	3	9,259	0.03%
2021/09/08	2	161.50	11	163.18	160.00	-9	9,317	-0.10%
2021/09/07	9	162.00	4	168.25	160.50	5	9,172	0.05%
2021/09/06	24	172.71	28.2	174.56	171.00	-4.2	8,923	-0.05%
2021/09/03	119	165.62	8	166.81	167.00	111	8,476	1.31%	大買/鉅額交易
2021/09/02	15	165.47	5	165.00	164.50	10	8,414	0.12%
2021/09/01	3	167.00	1	170.00	169.00	2	8,279	0.02%
2021/08/31	3	164.33	5	162.10	163.00	-2	8,064	-0.03%
2021/08/30	10.3	165.83	18.2	165.95	166.00	-8	7,960	-0.10%
2021/08/27	8	161.06	10	162.40	160.00	-2	7,733	-0.03%
2021/08/26	54.2	159.43	12	160.96	158.00	42.2	7,642	0.55%
2021/08/25	47	155.89	6	158.25	157.00	41	7,526	0.54%
2021/08/24	2	153.50	1	155.00	153.00	1	7,478	0.01%
2021/08/23	3	149.67	6	153.83	157.00	-3	7,417	-0.04%
2021/08/20	6	143.17	11	143.45	146.00	-5	7,312	-0.07%
2021/08/18	0	0.00	15	136.03	145.50	-15	7,190	-0.21%
2021/08/17	14	137.00	39	137.51	132.50	-25	7,146	-0.35%
2021/08/16	3	138.67	3	142.00	141.50	0	7,103	0.00%
2021/08/13	2	146.00	0	0.00	143.00	2	7,056	0.03%
2021/08/12	1	147.50	2	148.25	149.00	-1	7,018	-0.01%
2021/08/11	24	149.40	18	147.53	143.00	6	6,996	0.09%
2021/08/10	7	158.14	8	159.06	158.00	-1	6,806	-0.01%
2021/08/09	8	162.69	6	162.67	163.00	2	6,795	0.03%
2021/08/06	24	171.25	10	167.65	166.00	14	6,700	0.21%
2021/08/05	42	173.75	23.1	173.13	174.00	18.9	6,611	0.29%
2021/08/04	33	169.79	18	171.22	173.00	15	6,464	0.23%
2021/08/03	4	157.25	12	159.20	163.00	-8	6,157	-0.13%
2021/08/02	1	148.50	3	150.50	148.50	-2	6,008	-0.03%
2021/07/30	5	151.30	2	150.00	149.00	3	5,992	0.05%
2021/07/29	0	0.00	5	150.90	153.00	-5	5,965	-0.08%
2021/07/28	18	150.64	8	151.06	150.00	10	5,951	0.17%
2021/07/27	13	165.15	12	168.25	162.00	1	5,895	0.02%
2021/07/26	15	172.33	4	172.63	169.50	11	5,825	0.19%
2021/07/23	60.1	172.14	53	170.64	167.00	7.1	5,773	0.12%
2021/07/22	8	166.81	22	166.66	169.00	-14	5,256	-0.27%
2021/07/21	7	156.00	9	162.78	154.00	-2	4,865	-0.04%
2021/07/20	1	152.00	3	152.83	152.00	-2	4,712	-0.04%
2021/07/19	2	152.75	5	153.50	153.00	-3	4,697	-0.06%
2021/07/16	2	149.75	3	151.33	152.00	-1	4,722	-0.02%
2021/07/15	4	147.50	6	149.25	149.00	-2	4,728	-0.04%
2021/07/14	11	146.73	12	148.75	145.50	-1	4,751	-0.02%
2021/07/13	20	159.03	14	162.18	153.00	6	4,680	0.13%
2021/07/12	3	161.50	10	159.55	160.00	-7	4,563	-0.15%
2021/07/09	2	155.25	5	155.90	156.50	-3	4,540	-0.07%
2021/07/08	6	155.25	7	155.50	157.00	-1	4,711	-0.02%
2021/07/07	14	151.79	0	0.00	151.50	14	4,743	0.30%
2021/07/06	3	154.17	3.1	157.39	153.50	-0.1	4,867	0.00%
2021/07/05	10	158.90	5	160.60	157.00	5	4,955	0.10%
2021/07/02	5	155.90	7	156.86	159.50	-2	4,875	-0.04%
2021/07/01	15	158.33	16	161.13	153.00	-1	4,876	-0.02%
2021/06/30	0	0.00	1.5	157.17	159.00	-1.5	4,879	-0.03%
2021/06/29	9	157.72	2	160.75	155.00	7	4,903	0.14%
2021/06/28	3	162.50	0	0.00	162.00	3	4,969	0.06%
2021/06/25	23	160.13	51	159.39	163.00	-28	4,969	-0.56%
2021/06/24	1	151.50	0	153.50	155.00	1	4,917	0.02%
2021/06/23	69	151.36	31	152.97	155.50	38	4,950	0.77%
2021/06/22	112	146.74	26	147.75	141.50	86	4,924	1.75%	大買/
2021/06/21	22	146.77	15	145.23	142.00	7	5,158	0.14%
2021/06/18	38	152.67	12.2	151.76	154.00	25.8	5,339	0.48%
2021/06/17	10	147.30	17.2	147.36	151.50	-7.2	5,361	-0.13%
2021/06/16	6	138.25	17	136.97	141.50	-11	5,293	-0.21%
2021/06/15	8	131.00	1	133.50	133.50	7	5,518	0.13%
2021/06/11	8	129.06	6	129.83	128.50	2	5,837	0.03%
2021/06/10	1	134.00	6	135.92	134.00	-5	5,945	-0.08%
2021/06/09	10.1	136.28	5	134.30	134.50	5.1	5,992	0.09%
2021/06/08	2	132.00	2	130.00	129.50	0	5,947	0.00%
2021/06/07	2	128.75	7	131.00	130.50	-5	5,968	-0.08%
2021/06/04	7	127.57	5	128.00	128.00	2	5,961	0.03%
2021/06/02	3	128.00	4	131.50	128.00	-1	5,960	-0.02%
2021/06/01	5	134.00	2	136.00	133.50	3	5,922	0.05%
2021/05/28	1.2	128.59	1	128.50	129.00	0.2	5,860	0.00%
2021/05/27	1	126.50	0	0.00	125.00	1	5,853	0.02%
2021/05/26	3	129.00	3	128.33	127.50	0	5,843	0.00%
2021/05/25	4	128.88	8	127.38	126.50	-4	5,808	-0.07%
2021/05/24	1	121.50	3	122.83	123.00	-2	5,764	-0.03%
2021/05/21	1	119.00	1	121.00	119.50	0	5,764	0.00%
2021/05/20	2.1	116.99	0	0.00	116.00	2.1	5,801	0.04%
2021/05/19	1	118.50	1	120.00	120.00	0	5,819	0.00%
2021/05/18	4	112.25	5	112.80	116.00	-1	5,843	-0.02%
2021/05/17	0	0.00	1	109.50	105.50	-1	5,829	-0.02%
2021/05/14	3	116.00	5	116.60	113.50	-2	5,787	-0.03%
2021/05/13	3	119.00	65	113.09	117.00	-62	5,737	-1.08%
2021/05/12	4	114.25	1	121.44	114.50	3	5,687	0.05%
2021/05/11	6	121.00	1	121.00	121.00	5	5,600	0.09%
2021/05/10	4.2	134.52	0.4	139.00	134.00	3.8	5,535	0.07%
2021/05/07	3	137.83	21	132.50	139.00	-18	5,530	-0.33%
2021/05/06	0	0.00	1	129.00	130.00	-1	5,499	-0.02%
2021/05/05	0	0.00	1	131.00	131.50	-1	5,466	-0.02%
2021/05/04	3	136.50	4	135.50	135.50	-1	5,427	-0.02%
2021/05/03	32.4	147.18	8	145.81	144.50	24.4	5,416	0.45%
2021/04/29	9	155.89	19	153.42	160.50	-10	5,309	-0.19%
2021/04/28	20	145.78	9	146.33	146.00	11	5,138	0.21%
2021/04/27	8	146.00	4	146.38	145.00	4	5,132	0.08%
2021/04/26	2	143.25	5	143.10	145.00	-3	5,113	-0.06%
2021/04/23	3	143.50	2	142.00	144.00	1	5,098	0.02%
2021/04/22	4	139.63	0	141.50	137.00	4	5,103	0.08%
2021/04/21	5	144.10	10	144.30	143.00	-5	5,058	-0.10%
2021/04/20	7	148.00	9.1	147.50	147.50	-2.1	5,051	-0.04%
2021/04/19	3	144.67	3	147.67	145.00	0	5,037	0.00%
2021/04/16	5.5	151.64	3	152.50	150.00	2.5	5,013	0.05%
2021/04/15	8	147.31	3	146.33	151.00	5	4,946	0.10%
2021/04/14	18	146.72	22	143.48	144.00	-4	4,905	-0.08%
2021/04/13	9	158.44	6	160.00	155.00	3	4,718	0.06%
2021/04/12	12	173.25	27	166.30	165.00	-15	4,660	-0.32%
2021/04/09	2	165.25	0	0.00	166.50	2	4,561	0.04%
2021/04/08	1	141.00	2	150.50	151.50	-1	4,491	-0.02%
2021/04/07	4	138.25	2	137.50	138.00	2	4,675	0.04%
2021/04/06	10	138.35	12	136.38	135.00	-2	4,662	-0.04%
2021/04/01	1	145.00	20	142.10	141.00	-19	4,690	-0.41%
2021/03/31	18	146.31	6	145.58	145.00	12	4,638	0.26%
2021/03/30	10	140.75	1	139.50	142.00	9	4,529	0.20%
2021/03/29	25	142.32	3.1	141.02	140.50	22	4,496	0.49%
2021/03/26	3	138.83	6	137.83	138.50	-3	4,528	-0.07%
2021/03/25	3	137.33	1	136.00	135.50	2	4,414	0.05%
2021/03/24	12.1	138.88	8	138.69	138.50	4.1	4,351	0.09%
2021/03/23	7	136.43	10	134.45	133.00	-3	4,326	-0.07%
2021/03/22	5	135.90	10	134.65	133.00	-5	4,295	-0.12%
2021/03/19	16	132.63	13	131.04	135.00	3	4,239	0.07%
2021/03/18	60	128.72	59	127.69	131.00	1	4,319	0.02%
2021/03/17	52	126.42	7	122.57	124.00	45	4,220	1.07%
2021/03/16	2	119.75	10.6	122.59	125.00	-8.6	3,948	-0.22%
2021/03/15	11	112.23	9.2	112.85	114.00	1.8	3,883	0.05%
2021/03/11	0	0.00	1	108.50	108.50	-1	3,841	-0.03%
2021/03/10	2	107.00	1	107.50	107.00	1	3,813	0.03%
2021/03/08	0	0.00	3	103.67	102.50	-3	3,787	-0.08%
2021/03/03	0	0.00	2	105.50	107.00	-2	3,826	-0.05%
2021/03/02	1	108.00	0	0.00	104.50	1	3,826	0.03%
2021/02/26	1	105.50	0	0.00	105.50	1	3,825	0.03%
2021/02/24	1	107.50	0	0.00	106.50	1	3,825	0.03%
2021/02/22	3	110.50	5	111.20	112.00	-2	3,830	-0.05%
2021/02/19	1	107.50	6	109.08	109.50	-5	3,778	-0.13%
2021/02/18	0	0.00	5	110.60	107.00	-5	3,748	-0.13%
2021/02/17	0	0.00	1	106.50	107.00	-1	3,703	-0.03%
2021/02/04	1	99.50	1	99.00	99.10	0	3,676	0.00%
2021/02/03	1	98.80	0	0.00	99.00	1	3,697	0.03%
2021/02/02	1	98.30	0	0.00	98.60	1	3,700	0.03%
2021/02/01	1	96.00	1	97.00	96.50	0	3,706	0.00%
2021/01/29	0	0.00	1	99.60	98.50	-1	3,690	-0.03%
2021/01/28	2	101.50	0	0.00	101.00	2	3,667	0.05%
2021/01/26	2	104.25	0	0.00	102.50	2	3,650	0.05%
2021/01/25	2	108.00	5	107.90	106.50	-3	3,624	-0.08%
2021/01/22	6	106.00	4	105.50	105.50	2	3,551	0.06%
2021/01/21	1	103.50	0	0.00	103.50	1	3,522	0.03%
2021/01/18	1	101.00	0	0.00	103.50	1	3,458	0.03%
2021/01/14	6	105.67	0	0.00	105.50	6	3,386	0.18%
2021/01/13	0	0.00	1	105.00	106.00	-1	3,364	-0.03%
2021/01/12	4	105.88	6	106.08	104.00	-2	3,330	-0.06%
2021/01/11	5	109.70	8	109.63	110.50	-3	3,285	-0.09%
2021/01/08	5	110.30	3	110.33	109.00	2	3,264	0.06%
2021/01/07	1	110.50	1	110.00	110.00	0	3,226	0.00%
2021/01/06	3	108.33	6	106.33	106.50	-3	3,171	-0.09%
2021/01/05	8	108.50	8	108.00	108.00	0	3,138	0.00%
2021/01/04	27	112.98	19	112.89	111.00	8	3,083	0.26%
2020/12/31	3	111.67	3	110.00	109.50	0	2,987	0.00%
2020/12/30	29	113.28	33	115.12	111.00	-4	2,905	-0.14%
2020/12/29	1	106.50	6	106.75	107.00	-5	2,626	-0.19%
2020/12/28	13	106.96	15	107.03	107.00	-2	2,570	-0.08%
2020/12/25	5	102.40	3	101.17	101.50	2	2,448	0.08%
2020/12/24	4	101.50	3	100.50	102.00	1	2,423	0.04%
2020/12/23	4	100.38	5	100.28	101.00	-1	2,387	-0.04%
2020/12/22	17	109.29	14	103.38	98.40	3	2,337	0.13%
2020/12/21	2	105.50	7	105.29	106.50	-5	2,148	-0.23%
2020/12/18	9	106.72	3	106.83	107.50	6	2,099	0.29%
2020/12/17	26	110.02	55	110.67	107.00	-29	2,002	-1.45%
2020/12/16	51	108.60	31	107.44	110.00	20	1,728	1.16%
2020/12/15	0	0.00	2	103.50	100.00	-2	1,470	-0.14%
2020/12/14	2	108.00	2.2	107.49	104.50	-0.2	1,373	-0.01%
2020/12/11	0	0.00	21	101.24	106.00	-21	1,180	-1.78%
2020/12/10	7	98.09	0	0.00	99.70	7	945	0.74%
2020/12/09	18	99.93	5	97.70	96.50	13	871	1.49%
2020/12/08	2	94.65	9	91.44	97.60	-7	778	-0.90%
2020/12/07	5	88.80	0	0.00	88.80	5	706	0.71%
2020/12/03	0	0.00	4	91.43	90.40	-4	685	-0.58%
2020/12/02	0	0.00	8	91.10	90.70	-8	681	-1.17%
2020/12/01	9	90.43	0	0.00	90.40	9	676	1.33%
2020/11/30	3	92.57	0	0.00	92.00	3	665	0.45%
2020/11/27	15	93.43	10	93.52	93.80	5	639	0.78%
2020/11/26	1	91.00	5	91.86	92.20	-4	612	-0.65%
2020/11/25	8	90.56	1	90.30	90.20	7	596	1.17%
2020/11/24	7	92.27	2	92.60	91.40	5	582	0.86%
2020/11/23	0	0.00	1	91.40	91.20	-1	565	-0.18%
2020/11/20	2	91.50	5	92.30	90.50	-3	555	-0.54%
2020/11/19	12	90.46	10	91.15	91.40	2	526	0.38%
2020/11/18	0	0.00	0	89.00	89.40	0	506	0.00%
2020/11/17	3	89.00	1	89.00	88.50	2	503	0.40%
2020/11/16	1	90.30	5	90.10	88.60	-4	505	-0.79%
2020/11/13	0	0.00	1.4	88.28	89.20	-1.4	500	-0.29%
2020/11/12	5	87.74	0	0.00	87.40	5	505	0.99%
2020/11/05	0	0.00	1	83.80	83.80	-1	487	-0.21%
2020/10/29	0	0.00	1	82.00	81.50	-1	534	-0.19%
2020/10/27	0	83.10	0	0.00	83.20	0	550	0.00%
2020/10/19	0	0.00	1	86.00	84.50	-1	632	-0.16%
2020/09/25	0	0.00	1	80.00	78.20	-1	1,136	-0.09%
2020/09/24	1	79.60	0	0.00	79.60	1	1,203	0.08%
2020/09/22	1	81.00	0	0.00	81.20	1	1,218	0.08%
2020/08/25	0	0.00	1	84.70	84.30	-1	1,466	-0.07%
2020/08/20	0	0.00	1	80.60	80.60	-1	1,468	-0.07%
2020/08/11	0	0.00	1	91.80	89.60	-1	1,431	-0.07%
2020/08/06	0	0.00	1	90.40	90.20	-1	1,435	-0.07%
2020/08/05	5	91.84	0	0.00	91.80	5	1,448	0.35%
2020/07/30	1	90.70	0	0.00	91.00	1	1,460	0.07%
2020/07/28	1	88.30	0	0.00	85.80	1	1,477	0.07%
2020/07/24	0	0.00	1	90.00	90.00	-1	1,483	-0.07%
2020/07/23	2	91.65	0	0.00	91.50	2	1,475	0.14%
2020/07/21	1	90.70	6	91.17	90.50	-5	1,452	-0.34%
2020/07/20	1	94.00	9	92.80	94.00	-8	1,427	-0.56%
2020/07/16	1	94.20	5	94.00	93.70	-4	1,386	-0.29%
2020/07/15	6	93.93	0	0.00	93.80	6	1,373	0.44%
2020/07/14	0	0.00	3	96.90	95.70	-3	1,343	-0.22%
2020/07/13	1	97.30	1	97.70	99.50	0	1,248	0.00%
2020/07/10	0	0.00	2	93.50	90.50	-2	1,150	-0.17%
2020/07/09	0	0.00	1	94.20	93.00	-1	1,137	-0.09%
2020/07/06	11	93.91	1	94.00	93.20	10	1,086	0.92%
2020/07/03	4	92.68	0	0.00	93.00	4	1,062	0.38%
2020/07/02	0	0.00	1	89.00	88.90	-1	1,023	-0.10%
2020/07/01	1	88.20	3	88.57	88.00	-2	1,029	-0.19%
2020/06/30	0	0.00	7	88.61	88.50	-7	1,031	-0.68%
2020/06/29	9	87.79	2.1	88.05	88.10	6.9	1,020	0.68%
2020/06/22	1	85.60	0	0.00	86.10	1	1,036	0.10%
2020/06/19	1	85.40	0	0.00	85.10	1	1,064	0.09%
2020/06/18	0	0.00	5	84.60	85.00	-5	1,072	-0.47%
2020/06/11	2	85.60	121	86.03	84.50	-119	1,175	-10.12%	大賣/鉅額交易
2020/06/10	1	88.50	0	0.00	87.70	1	1,170	0.09%
2020/06/09	2	89.65	7	89.79	89.00	-5	1,205	-0.41%
2020/06/08	9	89.06	0	0.00	89.50	9	1,221	0.74%
2020/06/05	0	0.00	1	88.20	88.30	-1	1,214	-0.08%
2020/06/04	2	88.75	0	0.00	88.20	2	1,224	0.16%
2020/06/03	1	87.60	6	88.02	88.80	-5	1,224	-0.41%
2020/06/02	7	87.53	5	87.90	87.80	2	1,202	0.17%
2020/05/29	1	83.10	0	0.00	83.20	1	1,176	0.08%
2020/05/28	1	84.10	0	0.00	83.70	1	1,185	0.08%
2020/05/27	0	0.00	6	84.10	84.10	-6	1,195	-0.50%
2020/05/26	7	84.17	0	0.00	83.80	7	1,216	0.58%
2020/05/22	0	0.00	5	84.10	83.00	-5	1,234	-0.41%
2020/05/21	0	0.00	5	83.82	84.70	-5	1,238	-0.40%
2020/05/20	0	0.00	8	84.00	83.70	-8	1,248	-0.64%
2020/05/19	8	83.80	0	0.00	84.20	8	1,256	0.64%
2020/05/14	2	84.90	0	0.00	84.00	2	1,287	0.16%
2020/05/12	7	86.29	10	86.75	86.00	-3	1,289	-0.23%
2020/05/11	2	88.95	1	89.00	89.00	1	1,281	0.08%
2020/05/08	0	0.00	5	89.50	88.80	-5	1,282	-0.39%
2020/05/07	0	0.00	10	88.00	88.10	-10	1,281	-0.78%
2020/05/06	0	0.00	5	87.60	87.30	-5	1,280	-0.39%
2020/05/05	0	0.00	19	86.84	87.50	-19	1,273	-1.49%
2020/05/04	0	0.00	4	84.80	85.10	-4	1,260	-0.32%
2020/04/30	8	86.70	4	86.88	86.80	4	1,263	0.32%
2020/04/29	1	85.00	5	85.16	85.40	-4	1,272	-0.31%
2020/04/28	0	0.00	5	84.70	84.20	-5	1,278	-0.39%
2020/04/23	10	82.80	0	0.00	82.50	10	1,351	0.74%
2020/04/22	5	80.00	10	80.60	82.00	-5	1,454	-0.34%
2020/04/21	10	80.60	13	81.47	80.60	-3	1,540	-0.19%
2020/04/20	8	84.10	1	84.00	83.70	7	1,559	0.45%
2020/04/17	0	0.00	3	85.50	83.90	-3	1,605	-0.19%
2020/04/15	3	84.00	6	83.63	83.30	-3	1,587	-0.19%
2020/04/14	2	83.85	15	83.93	83.80	-13	1,576	-0.82%
2020/04/09	12	84.92	5	84.00	83.40	7	1,614	0.43%
2020/04/08	5	81.10	5	83.00	83.40	0	1,618	0.00%
2020/04/07	21	80.33	23	80.81	81.60	-2	1,613	-0.12%
2020/04/06	10	78.20	0	0.00	78.70	10	1,592	0.63%
2020/04/01	21	77.18	15	75.63	77.60	6	1,596	0.38%
2020/03/31	1	76.80	10	77.30	75.90	-9	1,643	-0.55%
2020/03/30	25	75.60	10	74.60	76.40	15	1,683	0.89%
2020/03/27	1	77.10	19	78.16	75.90	-18	1,696	-1.06%
2020/03/26	24	75.57	2	76.10	77.00	22	1,754	1.25%
2020/03/25	10	77.35	16	78.68	77.00	-6	1,744	-0.34%
2020/03/24	5	73.62	15	73.73	73.60	-10	1,723	-0.58%
2020/03/23	0	0.00	15	69.93	69.50	-15	1,727	-0.87%
2020/03/20	3	72.90	1	73.50	73.10	2	1,755	0.11%
2020/03/19	20	70.43	0	0.00	67.50	20	1,758	1.14%
2020/03/18	0	0.00	20	76.25	75.00	-20	1,776	-1.13%
2020/03/17	3	78.20	0	0.00	76.40	3	1,789	0.17%
2020/03/16	20	80.07	20	80.50	80.20	0	1,864	0.00%
2020/03/11	0	0.00	7	95.44	91.50	-7	1,856	-0.38%
2020/03/10	7	89.93	0	0.00	94.00	7	1,943	0.36%
2020/03/09	5	93.90	0	0.00	90.90	5	1,946	0.26%
2020/03/06	4	93.50	4	95.40	95.70	0	1,950	0.00%
2020/03/05	0	0.00	5	94.80	94.70	-5	1,955	-0.26%
2020/03/04	5	92.20	0	0.00	93.30	5	1,979	0.25%
2020/03/03	0	0.00	5	94.70	93.80	-5	2,025	-0.25%
2020/02/27	5	92.60	0	0.00	90.30	5	2,116	0.24%
2020/02/24	0	0.00	2	95.55	95.20	-2	2,117	-0.09%
2020/02/21	1	95.50	0	0.00	94.90	1	2,134	0.05%
2020/02/17	5	96.10	6	97.58	96.90	-1	2,204	-0.05%
2020/02/14	0	0.00	6	94.17	94.70	-6	2,200	-0.27%
2020/02/13	6	94.03	8	94.80	93.10	-2	2,219	-0.09%
2020/02/12	6	93.80	16	93.79	94.00	-10	2,235	-0.45%
2020/02/10	6	89.72	1	89.50	89.70	5	2,247	0.22%
2020/02/07	2	92.30	5	92.30	90.80	-3	2,250	-0.13%
2020/02/06	9	93.31	0	0.00	93.30	9	2,273	0.40%
2020/02/03	2	87.55	2	89.25	89.90	0	2,330	0.00%
2020/01/31	0	0.00	1	93.50	92.90	-1	2,345	-0.04%
2020/01/30	13	94.32	14	92.29	91.90	-1	2,366	-0.04%
2020/01/16	6	105.83	3	104.17	103.00	3	2,401	0.12%
2020/01/15	8	101.44	16	103.53	104.00	-8	2,317	-0.35%
2020/01/14	6	100.50	5	99.80	99.90	1	2,269	0.04%
2020/01/13	0	0.00	7	100.36	100.00	-7	2,251	-0.31%
2020/01/08	5	95.70	1	95.70	94.60	4	2,316	0.17%
2020/01/07	1	95.90	1	95.90	96.30	0	2,380	0.00%
2020/01/06	2	95.05	3	95.07	95.00	-1	2,389	-0.04%
2020/01/03	25	97.66	1	99.70	96.40	24	2,394	1.00%
2020/01/02	0	0.00	2	101.00	99.30	-2	2,383	-0.08%
2019/12/31	5	99.10	0	0.00	99.00	5	2,382	0.21%
2019/12/30	5	99.90	0	0.00	99.90	5	2,447	0.20%
2019/12/27	6	99.58	5	99.60	99.40	1	2,443	0.04%
2019/12/26	16	101.03	12	100.00	99.80	4	2,439	0.16%
2019/12/25	1	99.90	0	0.00	100.50	1	2,394	0.04%
2019/12/24	7	98.49	2	99.00	98.40	5	2,384	0.21%
2019/12/23	3	99.77	7	99.77	98.70	-4	2,374	-0.17%
2019/12/19	1	95.20	0	0.00	95.20	1	2,331	0.04%
2019/12/18	10	96.85	2	96.25	96.30	8	2,391	0.33%
2019/12/17	5	96.90	0	0.00	96.30	5	2,424	0.21%
2019/12/16	4	99.25	5	98.96	98.70	-1	2,400	-0.04%
2019/12/13	9	99.11	6	99.87	98.80	3	2,406	0.12%
2019/12/12	0	0.00	5	97.50	97.80	-5	2,374	-0.21%
2019/12/11	19	99.21	11	99.27	98.40	8	2,390	0.33%
2019/12/09	1	95.80	2	96.00	96.00	-1	2,504	-0.04%
2019/12/06	15	95.68	19	95.78	95.30	-4	2,564	-0.16%
2019/12/05	16	96.35	23	95.61	96.30	-7	2,529	-0.28%
2019/12/04	1	92.20	0	0.00	92.10	1	2,451	0.04%
2019/12/03	8	91.84	2	90.80	92.10	6	2,495	0.24%
2019/12/02	0	0.00	18	89.91	89.40	-18	2,632	-0.68%
2019/11/29	13	91.14	0	0.00	90.60	13	2,644	0.49%
2019/11/28	6	93.52	1	93.60	93.50	5	2,670	0.19%
2019/11/27	6	93.03	23	92.96	94.20	-17	2,713	-0.63%
2019/11/26	1	90.30	6	90.62	90.70	-5	2,676	-0.19%
2019/11/25	1	89.20	0	0.00	89.30	1	2,737	0.04%
2019/11/22	6	89.10	1	90.40	88.70	5	2,901	0.17%
2019/11/21	0	0.00	2	90.40	90.00	-2	3,016	-0.07%
2019/11/20	2	88.60	2	89.10	90.60	0	3,110	0.00%
2019/11/19	19	90.14	13	90.18	90.00	6	3,176	0.19%
2019/11/14	0	0.00	1	88.20	88.20	-1	3,635	-0.03%
2019/11/13	2	87.80	0	0.00	87.50	2	3,734	0.05%
2019/11/12	3	85.93	2	86.55	86.70	1	3,798	0.03%
2019/11/11	1	83.90	0	0.00	83.50	1	3,852	0.03%
2019/11/08	0	0.00	3	87.67	87.30	-3	3,855	-0.08%
2019/11/06	0	0.00	2	86.90	87.00	-2	3,864	-0.05%
2019/11/05	3	86.83	0	0.00	86.20	3	3,934	0.08%
2019/11/04	0	0.00	2	88.65	88.00	-2	3,948	-0.05%
2019/11/01	1	87.80	6	88.22	88.00	-5	3,938	-0.13%
2019/10/31	2	85.75	0	0.00	85.80	2	3,924	0.05%
2019/10/30	9	87.02	0	0.00	86.80	9	3,918	0.23%
2019/10/29	5	87.58	2	88.70	88.80	3	3,905	0.08%
2019/10/28	9	86.61	5	87.14	87.40	4	3,925	0.10%
2019/10/25	6	91.32	1	90.70	89.50	5	3,875	0.13%
2019/10/24	2	90.75	1	90.70	91.10	1	3,885	0.03%
2019/10/23	2	89.85	0	0.00	89.90	2	3,928	0.05%
2019/10/22	3	90.67	2	91.20	90.60	1	3,919	0.03%
2019/10/21	0	0.00	1	91.30	90.90	-1	3,891	-0.03%
2019/10/18	1	89.80	0	0.00	90.70	1	3,907	0.03%
2019/10/17	4	90.60	0	0.00	90.00	4	3,891	0.10%
2019/10/16	4	91.55	0	0.00	91.10	4	3,880	0.10%
2019/10/15	13	96.03	1	94.80	95.20	12	3,864	0.31%
2019/10/14	4	98.65	5	100.02	100.00	-1	3,812	-0.03%
2019/10/09	7	97.89	0	0.00	97.20	7	3,814	0.18%
2019/10/08	0	0.00	3	100.00	100.00	-3	3,803	-0.08%
2019/10/07	2	100.50	2	101.00	101.00	0	3,786	0.00%
2019/10/04	11	101.50	16	101.78	101.50	-5	3,775	-0.13%
2019/10/03	3	97.33	0	0.00	98.40	3	3,696	0.08%
2019/10/01	0	0.00	1	95.20	95.80	-1	3,683	-0.03%
2019/09/27	3	95.17	0	0.00	94.00	3	3,671	0.08%
2019/09/26	1	98.50	0	0.00	98.50	1	3,637	0.03%
2019/09/24	5	101.00	1	101.50	100.50	4	3,634	0.11%
2019/09/23	1	102.50	5.1	103.41	104.00	-4.1	3,596	-0.11%
2019/09/20	37	99.56	2	99.70	99.70	35	3,525	0.99%
2019/09/18	2	96.20	0	0.00	96.70	2	3,466	0.06%
2019/09/16	1	97.00	1	96.00	96.70	0	3,406	0.00%
2019/09/12	0	0.00	12	100.38	100.00	-12	3,365	-0.36%
2019/09/11	33	99.35	34	98.77	98.10	-1	3,293	-0.03%
2019/09/10	24	107.58	24	106.58	109.00	0	3,131	0.00%
2019/09/06	3	118.33	0	0.00	116.00	3	3,023	0.10%
2019/09/05	1	119.00	1	116.50	117.50	0	2,995	0.00%
2019/09/04	4	117.63	16	117.25	121.50	-12	2,930	-0.41%
2019/09/03	2	112.00	1	112.50	113.50	1	2,773	0.04%
2019/09/02	11	113.14	0	0.00	113.50	11	2,745	0.40%
2019/08/30	10	115.45	3	118.00	112.50	7	2,688	0.26%
2019/08/29	0	0.00	2	118.50	119.00	-2	2,592	-0.08%
2019/08/28	8	118.50	4.1	119.58	118.50	3.9	2,540	0.15%
2019/08/27	16	124.45	7.2	123.56	119.50	8.8	2,464	0.36%
2019/08/26	12	119.67	9	119.67	123.50	3	2,296	0.13%
2019/08/23	11	116.32	36	118.57	117.50	-25	2,165	-1.15%
2019/08/22	24	118.23	9	118.50	117.00	15	2,050	0.73%
2019/08/21	13	117.46	8	118.81	120.00	5	1,957	0.26%
2019/08/20	12	111.63	13	112.81	113.00	-1	1,734	-0.06%
2019/08/19	7	104.86	9	106.33	107.50	-2	1,565	-0.13%
2019/08/16	1	101.50	2	99.35	99.00	-1	1,406	-0.07%
2019/08/15	1	96.50	1	94.30	98.80	0	1,298	0.00%
2019/08/14	7	93.99	10	95.68	95.90	-3	1,211	-0.25%
2019/08/13	5	90.56	5	90.76	89.90	0	1,134	0.00%
2019/08/12	2	92.90	1	91.30	91.30	1	1,105	0.09%
2019/08/08	0	0.00	4	93.18	93.90	-4	1,103	-0.36%
2019/08/07	0	0.00	2	92.55	93.50	-2	1,079	-0.19%
2019/08/06	0	0.00	8.2	84.00	88.80	-8.2	999	-0.82%
2019/08/05	0	0.00	2	86.05	85.00	-2	959	-0.21%
2019/07/31	1	89.60	1	90.20	89.40	0	934	0.00%
2019/07/30	4	89.60	7	90.03	88.50	-3	901	-0.33%
2019/07/29	2	87.70	3	88.17	87.90	-1	847	-0.12%
2019/07/26	0	0.00	1	88.80	86.70	-1	828	-0.12%
2019/07/24	9	82.88	10	83.41	82.90	-1	727	-0.14%
2019/07/23	1	82.50	1	81.00	81.00	0	727	0.00%
2019/07/22	0	0.00	3	82.00	82.00	-3	719	-0.42%
2019/07/19	0	0.00	8	78.50	79.20	-8	707	-1.13%
2019/07/17	2	86.15	0	0.00	86.50	2	681	0.29%
2019/07/16	15	86.86	0	0.00	86.40	15	664	2.26%
2019/07/12	2	84.65	3	84.93	84.60	-1	743	-0.13%
2019/07/11	1	85.50	1	85.50	85.50	0	820	0.00%
2019/06/27	1	81.40	0	0.00	81.10	1	886	0.11%
2019/06/11	0	0.00	5	78.90	78.40	-5	1,099	-0.45%
2019/06/04	0.1	77.30	0	0.00	77.00	0.1	1,173	0.01%
2019/06/03	5	77.80	0	0.00	77.70	5	1,181	0.42%
2019/05/31	0	80.10	0	0.00	79.70	0	1,181	0.00%
2019/04/19	2	86.65	0	0.00	85.80	2	1,482	0.13%
2019/04/17	1	84.60	1	84.60	84.10	0	1,371	0.00%
2019/04/09	0	0.00	7	78.10	78.00	-7	1,269	-0.55%
2019/03/29	0	77.80	0	0.00	77.90	0	1,290	0.00%
2019/03/26	0	0.00	1	76.70	76.50	-1	1,321	-0.08%
2019/03/25	0	0.00	2	75.85	75.50	-2	1,346	-0.15%
2019/03/19	0	78.20	0	0.00	78.20	0	1,503	0.00%
2019/03/15	0	0.00	2	77.40	77.00	-2	1,447	-0.14%
2019/03/14	0	75.30	0	0.00	75.80	0	1,397	0.00%
2019/03/13	0	75.50	0	0.00	75.00	0	1,403	0.00%
2019/03/11	0	75.20	0	0.00	75.00	0	1,374	0.00%
2019/03/07	0	0.00	1	73.30	73.20	-1	1,450	-0.07%
2019/02/26	7	74.01	5	73.40	72.30	2	1,401	0.14%
2019/02/25	0	0.00	10	73.09	73.70	-10	1,396	-0.72%
2019/02/19	2	70.60	2	70.55	70.60	0	1,379	0.00%
2019/02/18	10	70.46	0	0.00	70.00	10	1,441	0.69%
2019/02/13	0	0.00	3	75.50	74.80	-3	1,444	-0.21%
2019/02/12	0	0.00	10	73.43	73.80	-10	1,415	-0.71%
2019/01/25	10	72.10	8	73.90	71.50	2	1,513	0.13%
2019/01/24	1	70.80	0	0.00	72.00	1	1,496	0.07%
2019/01/23	0	0.00	1	70.20	70.50	-1	1,500	-0.07%
2019/01/21	8	72.88	3	72.50	72.30	5	1,484	0.34%
2019/01/18	1	71.80	7	72.24	72.50	-6	1,474	-0.41%
2019/01/17	6	72.40	0	0.00	70.60	6	1,459	0.41%
2019/01/14	3	70.20	0	0.00	69.70	3	1,400	0.21%
2019/01/10	0	0.00	16	69.02	69.50	-16	1,386	-1.15%
2019/01/09	6	68.13	0	0.00	68.50	6	1,384	0.43%
2019/01/07	11	68.11	0	0.00	68.00	11	1,385	0.79%
2019/01/03	0	0.00	16	67.31	66.90	-16	1,420	-1.13%
2019/01/02	9	66.78	0	0.00	66.50	9	1,413	0.64%
2018/12/28	0	0.00	5	71.20	70.00	-5	1,378	-0.36%
2018/12/27	0	69.50	5	70.50	69.80	-5	1,412	-0.35%
2018/12/26	11	69.10	0	0.00	68.40	11	1,411	0.78%
2018/12/25	2	70.20	1.5	71.31	70.20	0.5	1,400	0.03%
2018/12/24	2	72.35	2	72.20	73.40	0	1,372	0.00%
2018/12/22	1	73.20	1	72.60	72.50	0	1,361	0.00%
2018/12/21	0	0.00	1	73.10	73.70	-1	1,355	-0.07%
2018/12/19	4	73.40	5	72.52	71.60	-1	1,326	-0.08%
2018/12/18	1	74.20	0	0.00	72.70	1	1,307	0.08%
2018/12/14	0	0.00	3	71.80	71.90	-3	1,200	-0.25%
2018/12/05	0	0.00	1	69.20	69.50	-1	1,051	-0.10%
2018/12/04	4	72.08	0	0.00	71.40	4	1,051	0.38%
2018/12/03	0	0.00	3	72.00	72.50	-3	1,052	-0.29%
2018/11/30	11	70.32	2	71.00	70.10	9	1,017	0.88%
2018/11/28	5	67.80	0	0.00	68.00	5	937	0.53%
2018/11/27	1	65.30	1	65.40	65.90	0	913	0.00%
2018/11/22	0	0.00	6	65.78	64.70	-6	898	-0.67%
2018/11/21	0	0.00	2	64.70	64.70	-2	885	-0.23%
2018/11/16	5	64.70	0	0.00	64.30	5	879	0.57%
2018/11/15	5	61.20	5	62.80	64.10	0	858	0.00%
2018/11/13	3	65.97	4	66.23	66.80	-1	778	-0.13%
2018/11/08	10	76.75	0	0.00	76.10	10	782	1.28%
2018/11/07	1	76.20	0	0.00	77.50	1	756	0.13%
2018/10/29	0	0.00	1	68.20	68.40	-1	689	-0.14%
2018/10/26	0	0.00	4	66.48	67.30	-4	699	-0.57%
2018/10/25	0	0.00	4	68.70	67.10	-4	707	-0.57%
2018/10/23	0.1	72.00	0	0.00	71.70	0.1	714	0.01%
2018/10/22	1	72.60	0	0.00	73.40	1	719	0.14%
2018/10/04	1	83.70	0	0.00	83.80	1	879	0.11%
2018/10/03	0	0.00	4	88.90	87.00	-4	909	-0.44%
2018/10/01	1	89.00	0	0.00	89.00	1	1,004	0.10%
2018/09/03	2	100.50	0	0.00	100.00	2	1,463	0.14%
2018/08/21	1	103.50	0	0.00	103.50	1	1,745	0.06%
2018/08/03	3	105.50	0	0.00	106.50	3	1,717	0.17%
2018/08/02	1	105.50	0	0.00	105.50	1	1,728	0.06%
2018/07/18	0	0.00	3.2	114.38	112.00	-3.2	1,714	-0.18%
2018/07/17	0	0.00	5	114.00	113.50	-5	1,677	-0.30%
2018/07/16	1	112.50	1	113.50	113.00	0	1,651	0.00%
2018/07/11	1	110.50	0	0.00	109.00	1	1,586	0.06%
2018/07/10	3	114.33	2	114.50	115.00	1	1,556	0.06%
2018/07/05	6	107.75	0	0.00	103.50	6	1,541	0.39%
2018/07/04	1	108.50	12	108.46	107.50	-11	1,533	-0.72%
2018/07/03	0.2	106.00	1	106.00	106.50	-0.9	1,552	-0.05%
2018/06/19	2	102.50	0	0.00	102.50	2	2,214	0.09%
2018/06/13	10	107.00	0.1	105.50	105.50	9.9	2,223	0.45%
2018/06/12	0	0.00	7	110.36	111.00	-7	2,141	-0.33%
2018/06/07	1	107.00	1	105.50	104.00	0	2,067	0.00%
2018/06/05	0	0.00	1	100.50	100.50	-1	2,001	-0.05%
2018/06/04	1	104.50	0	0.00	102.00	1	1,995	0.05%
2018/05/31	0	0.00	0.1	103.00	103.00	-0.1	2,017	0.00%
2018/05/30	0	0.00	2	97.80	98.20	-2	1,975	-0.10%
2018/05/29	1	101.00	1	100.50	99.80	0	1,969	0.00%
2018/05/28	1	99.40	0	0.00	99.50	1	1,923	0.05%
2018/05/25	0	0.00	1	95.10	94.30	-1	1,888	-0.05%
2018/05/24	0	0.00	4	96.40	94.30	-4	1,930	-0.21%
2018/05/23	4	95.65	1	95.00	95.60	3	1,944	0.15%
2018/05/16	1	92.80	0	0.00	93.30	1	1,962	0.05%
2018/05/14	1	92.90	0	0.00	92.70	1	1,987	0.05%
2018/04/17	0	0.00	4	93.10	92.00	-4	2,199	-0.18%
2018/04/16	4	96.30	4	96.48	96.30	0	2,184	0.00%
2018/04/13	4	95.70	0	0.00	95.70	4	2,186	0.18%
2018/04/11	2	96.80	4	98.60	96.10	-2	2,193	-0.09%
2018/04/10	0	0.00	3	108.00	105.50	-3	2,129	-0.14%
2018/04/09	1.1	105.86	4	108.00	109.50	-2.9	2,097	-0.14%
2018/04/03	1.1	103.95	2	104.25	103.50	-0.9	2,043	-0.04%
2018/04/02	2	106.75	1	103.50	103.50	1	2,010	0.05%
2018/03/31	8	104.81	5	102.80	105.00	3	1,899	0.16%
2018/03/30	2	102.50	0	0.00	100.00	2	1,741	0.11%
2018/03/29	1	102.50	0	0.00	100.00	1	1,675	0.06%
2018/03/28	1	96.80	2	99.50	96.80	-1	1,586	-0.06%
2018/03/27	12	97.11	36	99.03	100.00	-24	1,511	-1.59%
2018/03/21	10	94.60	0	0.00	94.00	10	1,259	0.79%
2018/03/19	0	0.00	1	92.50	92.50	-1	1,281	-0.08%
2018/03/12	0	0.00	1	90.80	90.60	-1	1,296	-0.08%
2018/03/09	0	0.00	4	90.85	91.00	-4	1,300	-0.31%
2018/03/08	0	0.00	6	90.92	90.50	-6	1,301	-0.46%
2018/03/06	6	94.63	7	92.69	91.90	-1	1,313	-0.08%
2018/03/05	0	0.00	1	91.70	92.90	-1	1,266	-0.08%
2018/03/02	0	0.00	11	92.45	91.10	-11	1,252	-0.88%
2018/03/01	6	90.88	11	90.50	91.30	-5	1,239	-0.40%
2018/02/27	2	92.35	0	0.00	90.40	2	1,244	0.16%
2018/02/26	6	93.85	1	93.50	91.30	5	1,240	0.40%
2018/02/23	19	90.11	4	90.40	90.30	15	1,215	1.23%
2018/02/22	1	88.60	10	89.36	88.20	-9	1,200	-0.75%
2018/02/21	0	0.00	2	88.20	88.20	-2	1,178	-0.17%
2018/02/06	1	81.80	0	0.00	81.00	1	1,233	0.08%
2018/02/05	1	82.60	0	0.00	86.20	1	1,234	0.08%
2018/02/02	0	0.00	6	85.37	85.20	-6	1,227	-0.49%
2018/01/31	0	0.00	5	84.90	85.40	-5	1,258	-0.40%
2018/01/30	2	88.10	8	87.11	86.50	-6	1,271	-0.47%
2018/01/26	11	87.25	0	0.00	86.70	11	1,353	0.81%
2018/01/25	9	90.59	2	88.40	87.90	7	1,347	0.52%
2018/01/24	2	90.40	2	91.30	90.30	0	1,333	0.00%
2018/01/23	2	91.75	4	91.33	90.50	-2	1,319	-0.15%
2018/01/22	3	96.47	1	94.80	93.80	2	1,288	0.16%
2018/01/19	14	92.44	11	93.42	93.90	3	1,215	0.25%
2018/01/17	0	0.00	2	87.30	87.30	-2	1,092	-0.18%
2018/01/12	2	88.50	0	0.00	88.00	2	1,118	0.18%
2018/01/11	0	0.00	6	87.83	87.00	-6	1,118	-0.54%
2018/01/08	2	90.10	0	0.00	88.20	2	1,124	0.18%
2018/01/04	12.5	87.25	0	0.00	86.90	12.5	1,131	1.10%
2018/01/03	1	88.60	0	0.00	86.90	1	1,127	0.09%
2018/01/02	1	86.50	11	86.26	86.00	-10	1,147	-0.87%