旺矽 (6223)-元大-永春券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
393.5
漲跌
▼20.5
漲幅
-4.95%
成交量
5,073張
產業
上櫃半導體類股
652人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旺矽 (6223)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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	3	404.50	11	404.18	393.50	-8	3,626	-0.22%
2024/04/17	16	401.53	5	412.10	414.00	11	3,632	0.30%
2024/04/16	2	389.48	11.1	378.98	376.50	-9.1	3,740	-0.24%
2024/04/15	17	397.12	3.1	390.48	390.50	13.9	3,875	0.36%
2024/04/12	7	391.07	7.1	398.47	408.00	-0.1	3,809	0.00%
2024/04/11	4	348.76	6	357.50	371.00	-2	3,735	-0.05%
2024/04/10	2	336.26	19	342.24	337.50	-17	3,738	-0.45%
2024/04/09	2.2	337.75	3	331.50	325.00	-0.8	3,756	-0.02%
2024/04/08	5	324.80	0	0.00	324.00	5	3,908	0.13%
2024/04/02	1	331.50	2	329.50	327.00	-1	3,928	-0.03%
2024/04/01	2	320.75	2	322.25	321.00	0	3,891	0.00%
2024/03/28	1	306.03	0	0.00	304.50	1	3,889	0.03%
2024/03/26	0	0.00	1	306.00	307.00	-1	3,882	-0.03%
2024/03/25	0	0.00	1	313.50	310.00	-1	3,910	-0.03%
2024/03/22	1	313.50	2	312.50	313.00	-1	3,915	-0.03%
2024/03/21	1	319.43	0	0.00	311.00	1	3,914	0.03%
2024/03/20	4	321.63	1	327.50	317.00	3	3,910	0.08%
2024/03/19	3	325.50	1	329.00	324.50	2	3,939	0.05%
2024/03/18	3.1	323.43	6.1	323.39	327.00	-3	3,902	-0.08%
2024/03/15	3	313.00	3	311.83	312.50	0	3,867	0.00%
2024/03/14	2.1	299.27	3	305.00	300.50	-1	3,825	-0.02%
2024/03/13	4	312.24	3	317.00	306.00	1	3,812	0.03%
2024/03/12	2	312.60	7.1	313.65	320.00	-5	3,767	-0.13%
2024/03/11	0	0.00	1	291.00	302.00	-1	3,706	-0.03%
2024/03/08	6.1	292.43	3	290.67	289.00	3	3,654	0.08%
2024/03/07	0	0.00	1	323.00	321.00	-1	3,551	-0.03%
2024/03/06	3	326.48	1	323.01	323.50	2	3,530	0.06%
2024/03/05	7	333.85	0	326.00	331.50	7	3,564	0.20%
2024/03/04	2.1	334.07	2	337.50	333.00	0.1	3,509	0.00%
2024/03/01	2	329.00	2	325.25	326.00	0	3,483	0.00%
2024/02/29	1	321.00	1	324.48	323.00	0	3,473	0.00%
2024/02/27	5	324.90	1	322.50	322.00	4	3,465	0.12%
2024/02/26	7	325.85	7	322.78	320.00	0	3,478	0.00%
2024/02/23	0	339.83	3	346.67	340.00	-3	3,439	-0.09%
2024/02/22	2	329.75	2	338.00	339.50	0	3,400	0.00%
2024/02/21	3	309.69	4	315.00	327.50	-1	3,281	-0.03%
2024/02/20	0	0.00	0.1	295.40	298.00	-0.1	3,245	0.00%
2024/02/19	5	299.10	12	293.50	296.00	-7	3,257	-0.21%
2024/02/16	3.1	304.33	2	305.25	305.50	1.1	3,264	0.03%
2024/02/15	3	285.39	1	291.51	298.00	2	3,261	0.06%
2024/02/05	0	0.00	1	279.00	275.00	-1	3,275	-0.03%
2024/02/02	0	0.00	1	278.50	278.50	-1	3,359	-0.03%
2024/02/01	1	270.54	1	277.00	278.50	0	3,349	0.00%
2024/01/31	1	277.51	9	277.67	276.50	-8	3,354	-0.24%
2024/01/30	0	269.00	1	269.00	269.00	-1	3,312	-0.03%
2024/01/26	3	260.00	6	261.08	260.50	-3	3,450	-0.09%
2024/01/25	8	261.56	6	259.00	259.50	2	3,461	0.06%
2024/01/24	3	265.50	1	264.00	263.50	2	3,457	0.06%
2024/01/23	1	268.00	2	269.50	267.00	-1	3,452	-0.03%
2024/01/22	4.5	271.62	3	272.67	272.00	1.5	3,432	0.04%
2024/01/19	16	267.47	20	269.45	263.50	-4	3,380	-0.12%
2024/01/18	11	256.50	4	257.00	255.00	7	3,269	0.21%
2024/01/17	3	263.50	5.1	261.79	261.50	-2.1	3,219	-0.06%
2024/01/16	4	264.76	6.1	265.49	265.00	-2	3,187	-0.06%
2024/01/15	6	257.44	3	264.16	265.00	3	3,135	0.10%
2024/01/12	6	252.33	6	254.00	251.50	0	3,050	0.00%
2024/01/11	7.1	251.04	1	250.00	252.00	6.1	3,000	0.20%
2024/01/10	6	254.09	15.2	256.39	257.50	-9.1	2,971	-0.31%
2024/01/09	24.5	247.53	10	246.30	254.00	14.5	2,809	0.52%
2024/01/08	5	230.90	0.1	232.00	231.00	4.9	2,649	0.18%
2024/01/05	0	0.00	0.5	226.00	225.50	-0.5	2,687	-0.02%
2024/01/04	0	0.00	2	228.04	231.50	-2	2,738	-0.07%
2024/01/03	2.9	240.65	10	235.10	239.00	-7.1	2,700	-0.26%
2024/01/02	4.1	226.52	20.8	229.31	234.00	-16.7	2,616	-0.64%
2023/12/29	3	217.83	2	218.00	217.50	1	2,431	0.04%
2023/12/28	0.2	214.50	2	214.25	216.00	-1.9	2,439	-0.08%
2023/12/26	1	206.50	0	0.00	209.50	1	2,485	0.04%
2023/12/25	4	209.63	0	0.00	207.00	4	2,510	0.16%
2023/12/22	0.1	211.50	0	0.00	213.00	0.1	2,533	0.00%
2023/12/20	2	216.25	1	218.00	213.50	1	2,573	0.04%
2023/12/18	1.1	213.54	0	0.00	214.00	1.1	2,599	0.04%
2023/12/15	0	0.00	1	219.50	215.50	-1	2,650	-0.04%
2023/12/14	2.5	217.70	4.1	217.30	216.50	-1.6	2,692	-0.06%
2023/12/13	2	210.00	1	211.00	211.00	1	2,668	0.04%
2023/12/12	0.1	211.00	0.1	213.00	210.00	0	2,817	0.00%
2023/12/11	0	0.00	1	211.50	209.50	-1	2,895	-0.03%
2023/12/08	1	208.50	1	212.50	208.50	0	2,904	0.00%
2023/12/07	0.1	207.00	0	207.00	206.50	0	2,939	0.00%
2023/12/06	0	0.00	1	209.50	208.50	-1	3,000	-0.03%
2023/12/05	4.1	208.14	1	207.00	207.50	3.1	3,053	0.10%
2023/12/04	2.2	213.07	0	0.00	211.50	2.2	3,095	0.07%
2023/12/01	0.1	216.17	1	217.00	216.00	-0.9	3,152	-0.03%
2023/11/30	0	0.00	5	219.50	219.00	-5	3,267	-0.15%
2023/11/28	0.3	215.40	1	215.00	215.00	-0.8	3,291	-0.02%
2023/11/27	2	211.50	1	210.50	208.50	1	3,303	0.03%
2023/11/24	0	0.00	0.2	213.50	214.50	-0.2	3,315	0.00%
2023/11/22	1.2	225.89	5	227.00	226.00	-3.9	3,324	-0.12%
2023/11/21	0	0.00	1	224.00	223.00	-1	3,345	-0.03%
2023/11/20	3.1	222.38	0	0.00	223.00	3.1	3,361	0.09%
2023/11/17	23	228.36	16	226.99	224.50	7	3,381	0.21%
2023/11/16	0	0.00	14.4	225.02	226.00	-14.4	3,327	-0.43%
2023/11/15	18.1	223.38	11.1	225.38	223.50	7	3,324	0.21%
2023/11/14	8.2	222.71	8.1	221.68	223.00	0.1	3,341	0.00%
2023/11/13	18.2	224.17	49.1	223.96	226.50	-30.9	3,348	-0.92%
2023/11/10	5	217.00	16.2	217.51	218.00	-11.2	3,294	-0.34%
2023/11/09	7	212.79	3	214.33	214.00	4	3,230	0.12%
2023/11/08	4	213.00	7	215.42	215.00	-3	3,273	-0.09%
2023/11/07	6	211.50	16.2	213.37	213.50	-10.2	3,391	-0.30%
2023/11/06	18	211.83	16.2	211.25	211.50	1.9	3,438	0.05%
2023/11/03	18	202.45	22	202.41	203.00	-4	3,443	-0.12%
2023/11/02	2	195.00	15.1	194.66	196.50	-13.1	3,396	-0.39%
2023/11/01	8.1	186.93	1	185.50	186.00	7.1	3,402	0.21%
2023/10/31	8.1	188.76	0	0.00	189.00	8.1	3,417	0.24%
2023/10/27	0.1	193.00	0	0.00	192.50	0.1	3,576	0.00%
2023/10/26	9	192.67	1	192.50	192.00	8	3,713	0.22%
2023/10/25	0.2	199.50	1	198.50	198.00	-0.9	3,874	-0.02%
2023/10/24	0	0.00	9.1	197.50	198.50	-9.1	3,931	-0.23%
2023/10/23	0.2	194.50	0.1	196.00	193.50	0.1	4,031	0.00%
2023/10/20	2.1	191.04	0	0.00	193.50	2.1	4,176	0.05%
2023/10/19	17.1	195.78	1	197.47	194.00	16.1	4,201	0.38%
2023/10/18	7.1	199.95	0	0.00	201.00	7.1	4,193	0.17%
2023/10/17	2	206.75	0	0.00	207.00	2	4,181	0.05%
2023/10/16	5	208.20	0	0.00	207.00	5	4,288	0.12%
2023/10/13	3	214.83	6	216.58	214.50	-3	4,308	-0.07%
2023/10/12	0	0.00	15	208.67	211.50	-15	4,323	-0.35%
2023/10/11	11.1	202.27	30	199.53	198.00	-19	4,416	-0.43%
2023/10/05	4	206.50	5	209.00	206.50	-1	4,529	-0.02%
2023/10/04	22.1	204.37	11	207.27	205.50	11.1	4,558	0.24%
2023/10/03	6	209.09	6	212.75	209.00	0	4,556	0.00%
2023/10/02	0.1	211.50	17.3	211.56	213.00	-17.3	4,587	-0.38%
2023/09/28	0.2	203.50	0	0.00	205.00	0.2	4,594	0.00%
2023/09/27	16	203.19	1	203.50	205.50	15	4,638	0.32%
2023/09/26	5	207.50	0	0.00	204.50	5	4,749	0.11%
2023/09/25	2	211.25	0	0.00	211.00	2	4,841	0.04%
2023/09/22	7	208.29	5	211.00	212.00	2	4,854	0.04%
2023/09/21	7	206.21	9	205.50	207.00	-2	4,855	-0.04%
2023/09/20	14	214.39	5.1	220.48	212.50	8.9	4,812	0.18%
2023/09/19	31	216.56	6	217.92	216.00	25	4,785	0.52%
2023/09/18	8.2	213.67	7	213.86	212.50	1.2	4,750	0.02%
2023/09/15	20	220.60	13.2	220.49	217.50	6.9	4,789	0.14%
2023/09/14	2	214.75	14.1	215.95	219.00	-12.1	4,687	-0.26%
2023/09/13	10	208.00	5	211.00	208.50	5	4,626	0.11%
2023/09/12	1	210.00	8	210.56	210.00	-7	4,745	-0.15%
2023/09/11	10	206.85	0.1	206.50	205.00	9.9	4,753	0.21%
2023/09/08	21.1	209.90	14.1	212.55	214.00	7	4,732	0.15%
2023/09/07	18.1	210.35	11.3	212.67	213.50	6.9	4,749	0.14%
2023/09/06	1.3	208.35	6	209.17	208.50	-4.7	4,754	-0.10%
2023/09/05	7.1	204.54	16.9	205.75	210.00	-9.9	4,819	-0.20%
2023/09/04	2	193.50	10	198.00	199.50	-8	4,793	-0.17%
2023/09/01	6	192.75	0	0.00	191.50	6	4,882	0.12%
2023/08/31	0	0.00	4	196.13	197.00	-4	4,881	-0.08%
2023/08/30	0	0.00	10	195.25	194.50	-10	4,947	-0.20%
2023/08/29	5	189.50	0	0.00	191.00	5	4,943	0.10%
2023/08/28	11	192.73	16	194.81	192.00	-5	4,945	-0.10%
2023/08/25	5	191.00	5	197.00	191.00	0	4,953	0.00%
2023/08/24	6	193.08	7	195.43	193.00	-1	5,016	-0.02%
2023/08/23	7.1	191.22	2	191.25	191.00	5.1	5,105	0.10%
2023/08/22	6	197.58	1	193.50	193.00	5	5,308	0.09%
2023/08/21	6.1	195.85	0	0.00	196.00	6.1	5,429	0.11%
2023/08/18	8	201.00	3	199.67	197.00	5	5,480	0.09%
2023/08/17	5	199.80	6.4	200.90	202.00	-1.4	5,579	-0.02%
2023/08/16	1	195.50	5	196.00	198.50	-4	5,784	-0.07%
2023/08/15	2	195.25	2	194.50	192.00	0	5,884	0.00%
2023/08/14	10.2	190.66	3	192.00	189.50	7.2	5,911	0.12%
2023/08/11	13.1	198.46	14.1	200.00	196.50	-1	5,957	-0.02%
2023/08/10	10.1	186.98	3	187.00	187.00	7.1	5,894	0.12%
2023/08/09	6	196.67	6.3	198.00	197.50	-0.3	5,826	-0.01%
2023/08/08	4	192.38	4.2	191.64	191.00	-0.2	5,773	0.00%
2023/08/07	7.2	192.08	0	0.00	194.00	7.2	5,764	0.12%
2023/08/04	5	189.80	3	191.50	190.50	2	5,737	0.03%
2023/08/02	5	198.20	6.5	188.66	187.50	-1.5	5,750	-0.03%
2023/08/01	5.1	207.20	7	202.36	203.00	-1.9	5,673	-0.03%
2023/07/31	10.2	211.87	5	208.60	205.00	5.2	5,619	0.09%
2023/07/28	13.4	205.32	14.8	206.72	212.00	-1.5	5,473	-0.03%
2023/07/27	3.4	199.37	5	199.90	202.00	-1.6	5,305	-0.03%
2023/07/26	6.1	203.22	7	198.64	198.50	-1	5,255	-0.02%
2023/07/25	17	194.18	22	198.02	198.00	-5	5,153	-0.10%
2023/07/24	5	190.40	1	191.50	186.50	4	5,008	0.08%
2023/07/21	1.1	186.45	1.1	187.47	187.50	0	4,981	0.00%
2023/07/20	2	187.00	0.1	185.00	185.50	1.9	4,973	0.04%
2023/07/19	3	190.83	3	188.17	187.00	0	4,947	0.00%
2023/07/18	0	0.00	1	185.50	182.50	-1	4,886	-0.02%
2023/07/17	7.3	186.85	3	187.00	183.00	4.3	4,872	0.09%
2023/07/14	1.1	187.15	4.3	186.20	186.50	-3.2	4,816	-0.07%
2023/07/13	3	177.50	10	178.85	178.00	-7	4,702	-0.15%
2023/07/12	0	0.00	1	176.00	175.00	-1	4,646	-0.02%
2023/07/11	2.1	173.60	2	176.00	177.00	0.1	4,729	0.00%
2023/07/10	1	175.50	1	173.50	173.50	0	4,758	0.00%
2023/07/07	4	176.38	2	175.00	174.50	2	4,912	0.04%
2023/07/06	2.3	178.39	2	177.00	176.50	0.3	4,912	0.01%
2023/07/05	2	178.75	203	177.54	179.50	-201	4,885	-4.11%	大賣/鉅額交易
2023/07/04	9.2	178.23	7	179.79	181.50	2.2	4,836	0.05%
2023/07/03	12	183.38	5.2	183.66	186.00	6.9	4,712	0.15%
2023/06/30	0.2	171.50	0	0.00	173.50	0.2	4,621	0.00%
2023/06/29	0	0.00	1	171.50	171.00	-1	4,621	-0.02%
2023/06/28	1	170.00	0	0.00	167.50	1	4,644	0.02%
2023/06/27	1	170.00	0	0.00	169.50	1	4,723	0.02%
2023/06/26	2	174.50	3	172.67	172.50	-1	4,762	-0.02%
2023/06/21	5	175.50	6	174.67	175.50	-1	4,897	-0.02%
2023/06/20	2	174.50	6.1	172.43	173.00	-4.1	5,389	-0.08%
2023/06/19	1	168.50	0	0.00	170.50	1	5,648	0.02%
2023/06/16	8	173.69	4	173.88	169.50	4	5,760	0.07%
2023/06/15	1	172.00	1	176.00	172.50	0	5,629	0.00%
2023/06/12	4	168.75	7	168.00	169.00	-3	5,470	-0.05%
2023/06/09	3.6	165.31	3	169.00	169.50	0.6	5,411	0.01%
2023/06/08	0	0.00	2.6	170.75	170.00	-2.6	5,290	-0.05%
2023/06/07	2	173.75	2	173.00	177.00	0	5,236	0.00%
2023/06/06	2	164.25	1	164.00	165.00	1	5,157	0.02%
2023/06/05	1.4	167.29	2	169.50	168.00	-0.6	5,138	-0.01%
2023/06/02	2.1	163.26	0.5	163.40	164.00	1.6	5,058	0.03%
2023/06/01	0.1	163.62	4.1	162.88	163.50	-4	5,050	-0.08%
2023/05/31	1	165.50	3	164.67	163.00	-2	5,042	-0.04%
2023/05/30	1	163.00	4	162.50	167.00	-3	4,973	-0.06%
2023/05/29	4	163.75	1	165.50	162.50	3	4,880	0.06%
2023/05/26	77	164.25	77.1	162.56	163.00	-0.1	4,792	0.00%
2023/05/25	8	158.88	9	156.22	159.50	-1	4,585	-0.02%
2023/05/24	6	155.33	7	155.00	155.50	-1	4,474	-0.02%
2023/05/23	12	151.88	16.1	152.22	154.50	-4.1	4,413	-0.09%
2023/05/22	24	151.29	26	149.17	147.00	-2	4,268	-0.05%
2023/05/19	16	146.06	17	145.97	147.00	-1	3,996	-0.03%
2023/05/18	4	142.75	12	140.13	142.00	-8	3,851	-0.21%
2023/05/17	6	143.42	23	142.26	141.00	-17	3,785	-0.45%
2023/05/16	12	139.25	11.3	138.41	142.00	0.7	3,684	0.02%
2023/05/15	1	136.00	2	135.00	134.50	-1	3,589	-0.03%
2023/05/12	1	137.50	0	0.00	136.00	1	3,609	0.03%
2023/05/11	0	0.00	2	133.50	133.50	-2	3,594	-0.06%
2023/05/10	5	134.50	1.4	134.90	134.50	3.6	3,688	0.10%
2023/05/09	5	137.70	10	138.30	136.00	-5	3,739	-0.13%
2023/05/08	0	0.00	1	137.00	134.50	-1	3,751	-0.03%
2023/05/05	3.3	133.77	6.2	133.95	134.50	-3	3,757	-0.08%
2023/05/04	5	130.30	0	0.00	130.50	5	3,765	0.13%
2023/05/02	1	130.00	1	131.50	131.50	0	3,830	0.00%
2023/04/28	0	0.00	1	128.50	128.50	-1	3,866	-0.03%
2023/04/27	1	126.50	3	127.00	126.50	-2	3,862	-0.05%
2023/04/26	2	126.75	4	123.50	126.50	-2	3,850	-0.05%
2023/04/25	0.1	124.50	0	0.00	124.00	0.1	3,835	0.00%
2023/04/24	2	129.50	0	0.00	129.50	2	3,798	0.05%
2023/04/21	7.2	130.73	0	0.00	128.50	7.2	3,808	0.19%
2023/04/20	8	136.25	2	136.00	135.00	6	3,883	0.15%
2023/04/19	0	0.00	1	138.00	138.00	-1	3,863	-0.03%
2023/04/18	9.1	139.66	2	138.50	138.00	7.1	3,838	0.19%
2023/04/17	6	141.33	6.1	142.09	142.50	-0.1	3,803	0.00%
2023/04/14	9	141.11	14.3	141.46	140.00	-5.3	3,739	-0.14%
2023/04/13	13.2	138.53	5	138.20	136.50	8.2	3,639	0.23%
2023/04/12	10	140.70	48.4	140.46	141.50	-38.4	3,592	-1.07%
2023/04/11	6	136.25	10	136.00	135.50	-4	3,426	-0.12%
2023/04/10	7.4	133.18	1	134.00	133.00	6.4	3,410	0.19%
2023/04/07	2	134.50	0	0.00	134.50	2	3,429	0.06%
2023/04/06	0.1	133.00	0	0.00	132.00	0.1	3,418	0.00%
2023/03/31	0	0.00	1	136.00	135.00	-1	3,427	-0.03%
2023/03/30	5	136.10	3	136.83	137.00	2	3,412	0.06%
2023/03/29	3.1	134.52	5	135.50	134.50	-2	3,425	-0.06%
2023/03/28	91.2	136.18	57	134.63	136.00	34.2	3,412	1.00%
2023/03/27	10.1	142.33	21.2	142.72	143.00	-11.1	3,333	-0.33%
2023/03/24	21	144.90	5	144.10	146.00	16	3,268	0.49%
2023/03/23	25	146.06	10	145.40	144.00	15	3,118	0.48%
2023/03/22	9	136.39	18	138.83	143.00	-9	2,602	-0.35%
2023/03/21	8	126.56	29	124.80	130.00	-21	2,330	-0.90%
2023/03/16	0	0.00	5	119.50	117.50	-5	2,409	-0.21%
2023/03/14	0	120.00	0	0.00	119.50	0	2,520	0.00%
2023/03/13	2	119.00	0	0.00	121.00	2	2,563	0.08%
2023/03/10	6	119.83	0	0.00	120.00	6	2,660	0.23%
2023/03/09	12	126.42	9	127.33	124.00	3	2,908	0.10%
2023/03/08	200	126.00	8	125.25	126.50	192	3,030	6.34%	大買/鉅額交易
2023/03/07	2.1	124.50	1	124.00	124.50	1.1	3,050	0.04%
2023/03/03	5	122.50	0	0.00	121.00	5	3,226	0.15%
2023/03/02	1	123.50	0	0.00	122.50	1	3,233	0.03%
2023/02/23	5	125.50	11.2	125.12	125.50	-6.2	3,438	-0.18%
2023/02/22	7	120.14	5	119.70	120.50	2	3,456	0.06%
2023/02/21	3	125.00	1	124.50	125.00	2	3,537	0.06%
2023/02/20	2	123.50	5	124.00	123.50	-3	3,672	-0.08%
2023/02/17	1	122.00	0	0.00	121.50	1	3,684	0.03%
2023/02/16	0	0.00	1	121.50	122.50	-1	3,709	-0.03%
2023/02/15	1	119.50	0	0.00	119.50	1	3,742	0.03%
2023/02/10	7	120.71	1	120.50	120.50	6	3,816	0.16%
2023/02/09	7	125.07	2	124.75	124.50	5	3,799	0.13%
2023/02/08	29.2	125.73	5	126.50	126.00	24.2	3,780	0.64%
2023/02/07	3	119.33	10	121.80	123.00	-7	3,673	-0.19%
2023/02/06	13	117.46	10	119.65	118.50	3	3,613	0.08%
2023/02/03	6	126.67	5	123.90	124.50	1	3,545	0.03%
2023/02/02	9	126.06	22	123.84	124.50	-13	3,525	-0.37%
2023/02/01	3	125.50	5	124.50	124.50	-2	3,484	-0.06%
2023/01/31	10	123.30	7	123.93	124.00	3	3,459	0.09%
2023/01/30	7	121.07	7	120.00	120.50	0	3,408	0.00%
2023/01/17	1	117.00	5	117.00	116.50	-4	3,355	-0.12%
2023/01/13	0	0.00	2	115.00	114.00	-2	3,335	-0.06%
2023/01/12	1	114.00	1	114.00	113.50	0	3,322	0.00%
2023/01/11	6	114.42	0	0.00	114.00	6	3,316	0.18%
2023/01/10	62	122.01	56	118.75	116.50	6	3,292	0.18%
2023/01/09	0	0.00	1	117.50	117.50	-1	3,162	-0.03%
2023/01/06	0	0.00	0.7	116.50	118.50	-0.7	3,148	-0.02%
2023/01/04	2	118.00	0	0.00	118.00	2	3,118	0.06%
2022/12/30	0	0.00	0.3	113.00	112.50	-0.3	3,066	-0.01%
2022/12/27	0	0.00	2	117.75	119.00	-2	2,989	-0.07%
2022/12/22	1	116.00	1	115.50	115.50	0	2,884	0.00%
2022/12/21	1	117.50	1	115.00	113.00	0	2,874	0.00%
2022/12/20	2	116.50	1	113.50	113.00	1	2,840	0.04%
2022/12/19	1	118.50	1	115.50	118.00	0	2,819	0.00%
2022/12/15	1	118.00	1	119.00	118.50	0	2,786	0.00%
2022/12/13	0	0.00	2	117.00	117.00	-2	2,713	-0.07%
2022/12/12	1	118.00	0	0.00	118.00	1	2,675	0.04%
2022/12/09	1	121.00	0	0.00	116.50	1	2,615	0.04%
2022/12/08	2	128.25	5.3	128.00	129.00	-3.3	2,511	-0.13%
2022/12/07	0	0.00	1	124.50	125.50	-1	2,460	-0.04%
2022/12/06	4	131.38	6	131.33	130.00	-2	2,392	-0.08%
2022/12/05	5	129.80	5	128.70	130.50	0	2,338	0.00%
2022/12/02	6	129.25	4	129.37	129.50	2	2,288	0.09%
2022/12/01	6	125.25	10.2	125.96	126.50	-4.2	2,176	-0.19%
2022/11/30	8	116.38	22	117.07	119.50	-14	1,891	-0.74%
2022/11/29	0	0.00	1	109.00	109.50	-1	1,721	-0.06%
2022/11/28	1	112.00	0	0.00	111.00	1	1,690	0.06%
2022/11/25	15	111.63	12.1	112.21	112.50	2.9	1,628	0.18%
2022/11/24	1	108.50	0	0.00	109.00	1	1,512	0.07%
2022/11/23	31	109.15	34	107.79	109.00	-3	1,491	-0.20%
2022/11/22	1	108.00	9	108.50	108.50	-8	1,453	-0.55%
2022/11/21	11	106.23	18	108.58	107.50	-7	1,380	-0.51%
2022/11/18	8	105.81	5	104.30	103.00	3	1,243	0.24%
2022/11/17	29	103.91	25	104.66	105.00	4	1,191	0.34%
2022/11/16	20	99.57	43.4	101.02	102.50	-23.4	1,066	-2.20%
2022/11/15	0	0.00	1	95.90	95.00	-1	911	-0.11%
2022/11/14	1	95.00	0	0.00	94.40	1	899	0.11%
2022/11/11	14	94.66	16	94.89	93.50	-2	880	-0.23%
2022/11/10	10	93.60	0	0.00	94.00	10	853	1.17%
2022/11/08	1	93.80	5	92.56	93.50	-4	823	-0.49%
2022/11/07	11	92.04	11	91.66	90.90	0	783	0.00%
2022/11/04	5	88.00	5	89.00	89.90	0	820	0.00%
2022/11/03	0	0.00	1	87.70	87.60	-1	804	-0.12%
2022/11/02	1	86.70	0	0.00	86.40	1	805	0.12%
2022/11/01	1	85.40	1	86.60	86.50	0	814	0.00%
2022/10/31	0	0.00	1	84.30	84.70	-1	813	-0.12%
2022/10/27	0	0.00	1	82.00	83.40	-1	826	-0.12%
2022/10/25	1	80.90	0	0.00	80.20	1	833	0.12%
2022/10/24	0	0.00	1	82.80	81.60	-1	845	-0.12%
2022/10/19	1	83.10	0	0.00	81.70	1	863	0.12%
2022/10/17	1	79.50	1	80.90	81.30	0	884	0.00%
2022/10/12	0	0.00	1	82.70	81.20	-1	905	-0.11%
2022/10/11	0	0.00	5	82.14	81.70	-5	921	-0.54%
2022/10/07	0	0.00	2	85.20	85.70	-2	939	-0.21%
2022/10/06	5	85.30	0	0.00	85.30	5	954	0.52%
2022/10/05	0	0.00	1	85.50	85.40	-1	973	-0.10%
2022/09/30	0	0.00	1	82.40	82.70	-1	996	-0.10%
2022/09/29	0	82.00	0	0.00	80.90	0	1,000	0.00%
2022/09/28	3	82.09	0	0.00	80.00	3	1,007	0.30%
2022/09/27	5	83.50	1	83.90	85.30	4	1,006	0.40%
2022/09/26	0	85.23	1	87.20	84.20	-1	1,014	-0.09%
2022/09/23	4	89.65	0	0.00	90.00	4	1,035	0.39%
2022/09/22	0	0.00	1	91.00	92.20	-1	1,049	-0.10%
2022/09/15	0	0.00	1	93.90	93.40	-1	1,117	-0.09%
2022/09/13	1	93.49	5	94.50	93.00	-4	1,153	-0.34%
2022/09/12	1	92.20	0	0.00	91.80	1	1,177	0.08%
2022/09/06	0.1	89.60	0	0.00	89.10	0.1	1,211	0.00%
2022/09/05	10.1	92.35	0	0.00	91.10	10.1	1,231	0.82%
2022/09/02	0	0.00	1	94.50	94.50	-1	1,231	-0.08%
2022/08/31	2	95.75	6	97.03	97.30	-4	1,269	-0.32%
2022/08/30	7	93.19	1	93.90	93.30	6	1,293	0.46%
2022/08/29	2	93.00	0	0.00	93.30	2	1,287	0.16%
2022/08/26	1	96.30	0	0.00	96.60	1	1,292	0.08%
2022/08/23	5	95.00	0	0.00	95.30	5	1,322	0.38%
2022/08/19	2	98.65	11	99.17	97.90	-9	1,381	-0.65%
2022/08/17	1	95.30	2	95.95	95.50	-1	1,405	-0.07%
2022/08/16	1	97.50	1	97.80	97.30	0	1,397	0.00%
2022/08/15	1	97.20	1	97.70	98.00	0	1,402	0.00%
2022/08/12	1	96.40	2	96.35	96.30	-1	1,397	-0.07%
2022/08/11	14	96.30	8	96.90	94.30	6	1,399	0.43%
2022/08/09	5	92.00	5	94.50	93.10	0	1,400	0.00%
2022/08/08	1	93.20	5	93.00	93.60	-4	1,449	-0.28%
2022/08/03	0	90.00	0	0.00	87.90	0	1,692	0.00%
2022/07/29	1	92.30	0	0.00	91.50	1	1,707	0.06%
2022/07/26	5	89.00	0	0.00	88.80	5	1,710	0.29%
2022/07/25	5	90.50	0	0.00	90.80	5	1,700	0.29%
2022/07/22	0	0.00	10	91.25	90.80	-10	1,691	-0.59%
2022/07/21	5	87.50	0	0.00	89.00	5	1,681	0.30%
2022/07/20	5	87.00	13	87.92	87.00	-8	1,667	-0.48%
2022/07/19	10.1	84.00	0	0.00	84.60	10.1	1,652	0.61%
2022/07/18	1	82.90	2	83.50	83.70	-1	1,649	-0.06%
2022/07/15	0	0.00	5	82.00	81.90	-5	1,632	-0.31%
2022/07/14	0	76.80	2	78.30	78.50	-2	1,615	-0.12%
2022/07/13	1	79.70	1	79.60	79.60	0	1,603	0.00%
2022/07/12	0	0.00	2	78.00	77.30	-2	1,586	-0.13%
2022/07/11	5	82.60	0	0.00	80.80	5	1,593	0.31%
2022/07/08	2	82.20	5	83.00	82.20	-3	1,600	-0.19%
2022/07/07	5.2	78.98	0	0.00	79.00	5.2	1,579	0.33%
2022/07/06	0	0.00	2	77.40	77.00	-2	1,571	-0.13%
2022/07/05	1	78.10	0	0.00	80.60	1	1,572	0.06%
2022/07/01	1	80.70	0	0.00	78.90	1	1,562	0.06%
2022/06/30	2	85.60	1	85.40	85.10	1	1,522	0.07%
2022/06/28	1	90.10	0	0.00	90.50	1	1,501	0.07%
2022/06/27	1	92.10	2	90.15	91.90	-1	1,496	-0.07%
2022/06/24	1	87.90	1	89.70	88.20	0	1,486	0.00%
2022/06/23	2	87.65	1	87.80	87.00	1	1,477	0.07%
2022/06/22	1.1	88.47	0	0.00	88.90	1.1	1,445	0.08%
2022/06/20	0.1	95.00	1	96.40	92.80	-0.9	1,391	-0.06%
2022/06/15	0	0.00	1	104.50	103.50	-1	1,324	-0.08%
2022/06/14	1	104.00	0	0.00	105.00	1	1,320	0.08%
2022/06/10	6	102.17	1	102.00	102.00	5	1,275	0.39%
2022/06/08	2	106.75	9	107.61	107.50	-7	1,217	-0.58%
2022/06/07	2	105.25	0	0.00	105.00	2	1,176	0.17%
2022/06/02	1	104.00	1	104.50	103.00	0	1,184	0.00%
2022/06/01	0	0.00	2	107.00	105.00	-2	1,185	-0.17%
2022/05/30	0	0.00	6	105.58	106.00	-6	1,153	-0.52%
2022/05/27	1	103.50	2	104.00	104.00	-1	1,130	-0.09%
2022/05/26	0.4	102.50	7	102.64	103.00	-6.6	1,096	-0.60%
2022/05/25	0.3	101.50	0	0.00	100.50	0.3	1,065	0.03%
2022/05/23	1.3	100.50	0	0.00	100.50	1.3	1,057	0.12%
2022/05/20	0	0.00	3	100.67	101.00	-3	1,053	-0.28%
2022/05/19	3	99.03	1	98.60	101.50	2	1,042	0.19%
2022/05/18	4	99.70	5	100.20	100.50	-1	1,026	-0.10%
2022/05/17	1	98.00	1	97.70	98.10	0	1,001	0.00%
2022/05/16	8.1	99.02	1	98.40	97.60	7.1	975	0.73%
2022/05/13	14	101.18	0	0.00	101.50	14	923	1.52%
2022/05/12	13	101.12	11	99.77	99.90	2	783	0.26%
2022/05/11	6	94.62	0	0.00	93.50	6	682	0.88%
2022/05/10	0	0.00	1	93.30	93.30	-1	676	-0.15%
2022/05/09	1	91.20	3	90.50	90.10	-2	673	-0.30%
2022/05/05	1	94.90	0	0.00	94.90	1	653	0.15%
2022/05/03	1	90.00	0	0.00	89.90	1	656	0.15%
2022/04/27	1	88.00	3	87.20	87.50	-2	766	-0.26%
2022/04/25	1	90.80	1	89.80	90.10	0	892	0.00%
2022/04/18	1	92.10	0	0.00	91.80	1	1,492	0.07%
2022/04/15	0	91.70	1	91.60	91.10	-1	1,529	-0.07%
2022/04/11	0	96.30	0	0.00	95.60	0	1,633	0.00%
2022/04/07	0	101.50	0	0.00	99.00	0	1,628	0.00%
2022/03/25	0	104.50	100	105.00	104.00	-100	1,742	-5.74%
2022/03/17	100	101.75	0	0.00	102.50	100	1,847	5.41%
2022/03/15	1	98.80	0	0.00	97.70	1	1,871	0.05%
2022/03/02	0	106.50	0	0.00	107.00	0	1,978	0.00%
2022/02/24	0	0.00	1	105.50	105.50	-1	2,027	-0.05%
2022/02/22	1	108.00	0	0.00	107.50	1	2,065	0.05%
2022/02/17	1	110.50	0	0.00	109.00	1	2,164	0.05%
2022/02/11	0	0.00	2	113.50	114.00	-2	2,278	-0.09%
2022/02/10	0	112.00	0	0.00	112.00	0	2,287	0.00%
2022/01/26	0	0.00	2	107.00	106.50	-2	2,500	-0.08%
2022/01/25	1	108.50	0	0.00	106.50	1	2,581	0.04%
2022/01/21	4	110.50	0	0.00	110.50	4	2,778	0.14%
2022/01/20	4	112.25	1	112.50	112.00	3	2,876	0.10%
2022/01/19	7	115.86	4	116.13	115.00	3	2,869	0.10%
2022/01/18	0.2	119.00	0.1	122.00	119.00	0.1	2,989	0.00%
2022/01/17	11	123.23	11	122.04	121.50	0	2,950	0.00%
2022/01/14	10	121.20	10	119.50	118.50	0	2,820	0.00%
2022/01/13	1	119.50	2.1	119.29	119.50	-1.1	2,709	-0.04%
2022/01/11	5.1	118.46	6	115.25	114.50	-0.9	2,802	-0.03%
2022/01/10	3	115.34	4	116.63	116.50	-1	2,759	-0.04%
2022/01/07	1	109.50	0	0.00	111.00	1	2,746	0.04%
2022/01/06	2	113.50	1	113.00	113.00	1	2,743	0.04%
2022/01/05	1	117.00	3	115.50	115.50	-2	2,757	-0.07%
2022/01/04	3	119.50	2.1	118.98	118.50	0.9	2,782	0.03%
2022/01/03	0	0.00	2	117.50	116.50	-2	2,759	-0.07%
2021/12/30	0	0.00	2	116.50	116.50	-2	2,793	-0.07%
2021/12/28	0	0.00	1	117.50	115.50	-1	2,874	-0.03%
2021/12/27	3	117.00	1	118.00	116.50	2	2,980	0.07%
2021/12/23	1.2	116.33	0	0.00	116.00	1.2	3,089	0.04%
2021/12/22	1.2	115.58	2	117.25	117.00	-0.8	3,118	-0.03%
2021/12/21	0	0.00	1	116.50	114.50	-1	3,111	-0.03%
2021/12/20	1	114.00	1	114.50	114.50	0	3,123	0.00%
2021/12/17	1.1	115.00	0	0.00	115.50	1.1	3,173	0.03%
2021/12/16	1	115.00	1.1	113.23	115.00	-0.1	3,226	0.00%
2021/12/15	1	109.99	0	0.00	111.50	1	3,269	0.03%
2021/12/14	1	108.00	0	0.00	108.00	1	3,479	0.03%
2021/12/13	0	0.00	25	110.50	111.00	-25	3,592	-0.70%
2021/12/10	1	111.00	0	0.00	111.00	1	3,699	0.03%
2021/12/09	1	111.50	0	0.00	111.00	1	3,790	0.03%
2021/12/08	1	114.00	12	112.50	114.50	-11	3,794	-0.29%
2021/12/07	0	110.50	0	0.00	110.50	0	3,811	0.00%
2021/12/02	1	109.00	0	0.00	109.00	1	3,986	0.03%
2021/11/30	1	113.00	0	0.00	111.00	1	4,118	0.02%
2021/11/29	2	107.01	1.3	109.04	111.50	0.7	4,267	0.02%
2021/11/26	0	113.00	1	111.00	110.50	-1	4,364	-0.02%
2021/11/25	0	115.50	0	0.00	115.00	0	4,481	0.00%
2021/11/24	0.1	117.00	0	0.00	116.00	0.1	4,646	0.00%
2021/11/23	0	117.50	1	118.00	116.50	-1	4,773	-0.02%
2021/11/22	0	0.00	0	120.50	119.50	0	5,098	0.00%
2021/11/19	0	117.00	0	0.00	117.50	0	5,223	0.00%
2021/11/18	3	119.66	3	118.50	118.50	0	5,434	0.00%
2021/11/17	1	120.50	0	0.00	121.00	1	5,565	0.02%
2021/11/16	1	119.56	0	0.00	120.00	1	6,052	0.02%
2021/11/15	3	120.33	1	122.00	123.50	2	6,597	0.03%
2021/11/12	1	115.00	0	0.00	115.00	1	6,774	0.01%
2021/11/11	0	0.00	1	119.00	119.00	-1	6,835	-0.01%
2021/11/10	0	0.00	14	121.50	122.50	-14	6,912	-0.20%
2021/11/09	15	122.67	1	121.00	121.00	14	7,044	0.20%
2021/11/05	0	0.00	1	128.00	125.00	-1	7,227	-0.01%
2021/11/04	2	125.50	2	126.50	127.50	0	7,276	0.00%
2021/11/03	2	124.00	2	121.50	124.00	0	7,331	0.00%
2021/11/02	2	123.00	2.1	126.10	121.00	-0.1	7,415	0.00%
2021/11/01	2	129.00	1	128.50	128.50	1	7,473	0.01%
2021/10/29	9	128.22	9	128.44	128.00	0	7,451	0.00%
2021/10/28	19	125.66	19	127.53	127.00	0	7,657	0.00%
2021/10/27	2	121.50	3	122.83	123.50	-1	8,018	-0.01%
2021/10/26	8	124.81	7.2	123.93	121.50	0.8	8,164	0.01%
2021/10/25	0	0.00	1	119.50	119.50	-1	8,196	-0.01%
2021/10/22	3	119.00	10	118.00	119.00	-7	8,280	-0.08%
2021/10/21	3	122.33	0	0.00	120.00	3	8,378	0.04%
2021/10/20	9	125.39	4.1	124.40	125.00	4.9	8,616	0.06%
2021/10/14	0	0.00	1	114.50	112.00	-1	8,716	-0.01%
2021/10/13	1	113.47	2	110.75	109.50	-1	8,810	-0.01%
2021/10/12	1	118.97	1	119.00	114.00	0	8,903	0.00%
2021/10/07	0	0.00	1	112.50	116.00	-1	9,154	-0.01%
2021/10/06	1	111.50	0	0.00	108.50	1	9,458	0.01%
2021/10/05	0	0.00	4	102.63	110.50	-4	9,615	-0.04%
2021/10/04	0	107.00	5	110.50	106.50	-5	9,607	-0.05%
2021/10/01	2	117.75	0	0.00	117.00	2	9,629	0.02%
2021/09/30	3	122.33	3	122.33	121.00	0	9,826	0.00%
2021/09/29	1	118.00	1	117.00	116.00	0	9,791	0.00%
2021/09/28	8	120.25	4	120.25	119.50	4	9,830	0.04%
2021/09/27	1	122.50	0	0.00	122.00	1	9,839	0.01%
2021/09/24	3	122.67	0	0.00	124.00	3	9,883	0.03%
2021/09/23	5.1	122.16	3	120.00	119.50	2.1	9,870	0.02%
2021/09/22	5	121.20	10	121.50	121.50	-5	9,829	-0.05%
2021/09/17	7	119.36	5	121.10	122.00	2	9,792	0.02%
2021/09/16	41	116.88	43	116.00	116.00	-2	9,647	-0.02%
2021/09/15	22.2	120.62	20	121.00	121.00	2.2	9,633	0.02%
2021/09/14	2	124.75	0	0.00	125.00	2	9,625	0.02%
2021/09/13	22	130.55	21	129.05	129.00	1	9,595	0.01%
2021/09/10	4.1	130.63	3	130.83	133.50	1.1	9,675	0.01%
2021/09/09	2	130.00	1	131.00	131.50	1	9,770	0.01%
2021/09/08	0	0.00	1	131.00	130.50	-1	9,784	-0.01%
2021/09/07	2	134.03	4	134.38	136.00	-2	9,817	-0.02%
2021/09/06	22	140.82	29	139.03	139.00	-7	10,054	-0.07%
2021/09/03	13	143.96	11	145.00	143.50	2	10,156	0.02%
2021/09/02	11	148.91	5	150.60	144.50	6	10,227	0.06%
2021/09/01	9	146.39	9	147.11	150.00	0	10,176	0.00%
2021/08/31	27	150.15	24	150.17	148.50	3	10,064	0.03%
2021/08/30	18	151.33	20	149.60	152.50	-2	9,948	-0.02%
2021/08/27	10	144.50	11.3	144.94	145.00	-1.3	9,773	-0.01%
2021/08/26	33.3	146.20	25	145.24	146.50	8.3	9,650	0.09%
2021/08/25	5	156.20	8.8	154.99	155.00	-3.8	9,336	-0.04%
2021/08/24	15.7	165.26	33	164.62	160.00	-17.3	9,217	-0.19%
2021/08/23	6	158.83	9	158.39	160.00	-3	8,997	-0.03%
2021/08/20	99	160.34	74	159.45	157.50	25	8,834	0.28%
2021/08/19	28	155.34	42.3	156.44	154.00	-14.3	8,367	-0.17%
2021/08/18	19	139.68	24	140.73	146.00	-5	7,821	-0.06%
2021/08/17	7.1	135.51	4	137.13	133.00	3.1	7,628	0.04%
2021/08/16	5.1	135.91	5	135.00	136.50	0.1	7,558	0.00%
2021/08/13	4	143.50	6	143.33	139.00	-2	7,469	-0.03%
2021/08/12	1	144.00	2	145.50	144.50	-1	7,343	-0.01%
2021/08/11	2.2	141.77	3	142.33	137.50	-0.9	7,247	-0.01%
2021/08/10	2	144.74	1	138.00	146.50	1	7,180	0.01%
2021/08/09	4.2	147.52	8	148.24	145.50	-3.8	7,099	-0.05%
2021/08/06	5.1	156.25	19	153.79	153.00	-13.9	7,026	-0.20%
2021/08/05	35	166.79	37.1	164.61	160.50	-2.1	6,942	-0.03%
2021/08/04	11	164.64	12	163.42	165.50	-1	6,896	-0.01%
2021/08/03	38	169.15	21	169.45	168.00	17	6,888	0.25%
2021/08/02	32.1	164.61	49.3	165.39	169.00	-17.3	6,612	-0.26%
2021/07/30	17.1	155.89	88	156.82	155.50	-70.9	6,183	-1.15%
2021/07/29	10	150.30	14	153.25	151.00	-4	6,024	-0.07%
2021/07/28	1	142.50	4	139.13	142.50	-3	5,871	-0.05%
2021/07/27	15	148.80	81	149.52	146.00	-66	5,843	-1.13%
2021/07/26	113.1	157.17	80.3	155.05	156.50	32.9	5,752	0.57%	大買/
2021/07/23	36	145.47	13	146.31	146.00	23	5,509	0.42%
2021/07/22	25	142.16	5	142.60	144.00	20	5,459	0.37%
2021/07/21	1	142.00	8	142.12	142.00	-7	5,497	-0.13%
2021/07/20	10	139.05	9	140.11	138.00	1	5,480	0.02%
2021/07/19	20.5	143.27	4	143.38	142.50	16.5	5,504	0.30%
2021/07/16	23	150.83	11.1	151.82	148.00	11.9	5,634	0.21%
2021/07/15	18.5	148.64	11	150.05	149.00	7.5	5,743	0.13%
2021/07/14	16	144.69	25.2	149.94	153.00	-9.2	5,836	-0.16%
2021/07/13	18	146.19	229.1	146.67	145.00	-211.1	5,708	-3.70%	大賣/鉅額交易
2021/07/12	1	134.00	42.7	138.20	139.00	-41.7	5,417	-0.77%
2021/07/09	1.3	132.15	60	131.17	131.00	-58.7	5,365	-1.09%
2021/07/08	80	135.23	166	133.89	134.00	-86	5,441	-1.58%	大賣/
2021/07/07	377.3	139.88	42	140.18	140.00	335.3	5,481	6.12%	大買/鉅額交易
2021/07/06	7	132.57	1	135.00	133.00	6	5,522	0.11%
2021/07/05	6	131.00	22	132.52	133.00	-16	5,913	-0.27%
2021/07/02	2	129.50	5.1	129.27	128.50	-3.1	6,265	-0.05%
2021/07/01	20.6	126.63	7	126.07	125.50	13.6	6,354	0.21%
2021/06/30	7.2	128.58	7	131.93	132.00	0.2	6,325	0.00%
2021/06/29	3	129.17	1	132.50	129.00	2	6,404	0.03%
2021/06/28	12	130.92	1	133.00	133.00	11	6,434	0.17%
2021/06/25	13	133.73	45	134.10	132.50	-32	6,556	-0.49%
2021/06/24	9	135.50	24	137.02	136.00	-15	6,503	-0.23%
2021/06/23	12	134.21	5	131.70	134.50	7	6,406	0.11%
2021/06/22	0	0.00	5	131.20	127.50	-5	6,324	-0.08%
2021/06/21	14	129.89	5.1	129.07	128.00	8.9	6,272	0.14%
2021/06/18	18	137.33	16	137.97	137.00	2	6,206	0.03%
2021/06/17	27	133.22	3	134.17	135.00	24	6,095	0.39%
2021/06/16	16	133.66	20	133.53	132.50	-4	6,034	-0.07%
2021/06/15	19	132.97	27	134.11	132.50	-8	5,943	-0.13%
2021/06/11	18	124.39	18	124.11	125.00	0	5,677	0.00%
2021/06/10	3	118.67	2	119.00	118.00	1	5,530	0.02%
2021/06/09	2	115.25	2.2	117.41	121.50	-0.2	5,412	0.00%
2021/06/08	3	109.83	3.5	109.07	110.50	-0.5	5,312	-0.01%
2021/06/07	1	105.00	0.2	108.00	110.50	0.8	5,325	0.02%
2021/06/04	1	109.00	1	108.50	108.50	0	5,314	0.00%
2021/06/02	2	109.75	2	112.00	111.00	0	5,325	0.00%
2021/06/01	1	112.50	12	113.92	113.00	-11	5,309	-0.21%
2021/05/28	0	0.00	1	109.50	109.50	-1	5,383	-0.02%
2021/05/27	12	108.25	3	110.17	107.50	9	5,387	0.17%
2021/05/26	0	0.00	1	107.50	108.00	-1	5,366	-0.02%
2021/05/25	6	107.75	1	107.50	107.50	5	5,382	0.09%
2021/05/24	0	0.00	1	102.00	104.50	-1	5,393	-0.02%
2021/05/21	0	0.00	1	99.70	99.70	-1	5,413	-0.02%
2021/05/20	1	100.50	0	0.00	96.70	1	5,480	0.02%
2021/05/19	4	98.80	3	99.27	98.90	1	5,517	0.02%
2021/05/17	1	94.10	3	93.83	88.00	-2	5,549	-0.04%
2021/05/14	1	102.00	0	0.00	97.20	1	5,515	0.02%
2021/05/13	2	97.90	3	99.33	99.00	-1	5,493	-0.02%
2021/05/12	6.5	102.16	20	102.25	99.90	-13.5	5,461	-0.25%
2021/05/11	0.5	109.00	0	0.00	109.00	0.5	5,391	0.01%
2021/05/10	7	120.93	7	121.00	119.00	0	5,343	0.00%
2021/05/07	1	123.00	1	124.50	125.00	0	5,364	0.00%
2021/05/06	2	114.00	2	115.75	114.00	0	5,377	0.00%
2021/05/05	2.1	118.10	0	0.00	114.50	2.1	5,394	0.04%
2021/05/04	21	127.69	1	115.00	121.00	20	5,542	0.36%
2021/05/03	1	131.00	0	0.00	126.50	1	5,564	0.02%
2021/04/29	7	136.36	2	136.25	136.50	5	5,807	0.09%
2021/04/28	2	139.25	10	137.50	138.50	-8	5,874	-0.14%
2021/04/27	18	139.17	9	139.28	137.50	9	6,178	0.15%
2021/04/26	4	137.00	29	136.53	137.00	-25	6,454	-0.39%
2021/04/23	16	134.00	7	135.00	138.50	9	6,454	0.14%
2021/04/22	6	140.50	11.1	142.06	131.50	-5.1	6,439	-0.08%
2021/04/21	25	140.40	19	141.71	140.00	6	6,306	0.10%
2021/04/20	19	135.26	16.1	136.25	137.00	2.9	6,202	0.05%
2021/04/19	3.4	130.74	4	130.00	130.50	-0.7	6,241	-0.01%
2021/04/16	6	130.42	1	128.50	125.50	5	6,432	0.08%
2021/04/15	25	127.18	15	126.60	127.00	10	6,455	0.15%
2021/04/14	17	119.53	42.2	118.33	121.50	-25.2	6,342	-0.40%
2021/04/13	16	131.53	9.1	132.16	127.00	6.9	6,256	0.11%
2021/04/12	61.2	137.35	118	136.83	128.00	-56.9	6,102	-0.93%	大賣/
2021/04/09	89	144.58	196.4	144.20	142.00	-107.4	5,857	-1.83%	大賣/鉅額交易
2021/04/08	26	132.29	54.5	135.05	140.00	-28.5	5,478	-0.52%
2021/04/07	16	125.78	11.3	124.25	127.50	4.7	5,050	0.09%
2021/04/06	5	120.60	3	119.50	120.00	2	4,938	0.04%
2021/04/01	11	125.27	12.2	125.89	121.50	-1.2	4,915	-0.02%
2021/03/31	0	0.00	4	123.38	124.00	-4	4,804	-0.08%
2021/03/30	8	123.06	21	122.62	122.00	-13	4,744	-0.27%
2021/03/29	1	117.00	0	0.00	117.00	1	4,583	0.02%
2021/03/26	3	117.50	3	116.50	117.00	0	4,595	0.00%
2021/03/25	1	116.00	0	0.00	116.00	1	4,594	0.02%
2021/03/23	5	118.90	7	120.43	117.50	-2	4,577	-0.04%
2021/03/22	1	117.00	2	118.00	117.00	-1	4,558	-0.02%
2021/03/19	0	0.00	1	117.50	118.00	-1	4,561	-0.02%
2021/03/18	3	118.50	7	118.14	118.00	-4	4,562	-0.09%
2021/03/17	15	118.97	11	118.64	117.50	4	4,591	0.09%
2021/03/16	13	117.08	1	117.00	116.50	12	4,607	0.26%
2021/03/15	0	0.00	15	117.97	118.00	-15	4,628	-0.32%
2021/03/12	1	114.00	0	0.00	114.50	1	4,679	0.02%
2021/03/11	12	113.50	2	113.00	113.50	10	4,734	0.21%
2021/03/10	4	111.75	2	112.50	112.00	2	4,763	0.04%
2021/03/09	1	108.00	0	0.00	109.50	1	4,802	0.02%
2021/03/08	1	109.00	0	0.00	109.00	1	4,840	0.02%
2021/03/04	5	111.40	2	111.50	111.00	3	4,938	0.06%
2021/03/03	4	111.63	2	112.00	112.00	2	4,940	0.04%
2021/03/02	3	119.67	3	118.17	114.50	0	4,915	0.00%
2021/02/26	46	118.98	0	0.00	118.00	46	4,977	0.92%
2021/02/25	20	120.25	0	0.00	121.50	20	5,067	0.39%
2021/02/24	42	121.85	15	122.53	119.00	27	5,158	0.52%
2021/02/23	25.2	122.96	1	122.00	123.00	24.2	5,285	0.46%
2021/02/22	7	119.21	11	122.95	123.00	-4	5,316	-0.08%
2021/02/19	3	119.00	3	118.50	120.00	0	5,338	0.00%
2021/02/18	2	115.50	2	115.75	117.00	0	5,602	0.00%
2021/02/17	6	113.00	17	114.47	114.50	-11	5,912	-0.19%
2021/02/04	4	105.88	1	106.00	106.50	3	6,105	0.05%
2021/02/03	4	108.50	20	107.00	107.00	-16	6,234	-0.26%
2021/02/02	1	108.50	2	109.25	109.50	-1	6,334	-0.02%
2021/02/01	27	106.72	5	106.30	106.00	22	6,524	0.34%
2021/01/29	3	111.33	0	0.00	108.00	3	6,785	0.04%
2021/01/28	20.2	113.55	28	113.21	112.00	-7.9	6,863	-0.11%
2021/01/27	6	118.17	4	118.38	117.00	2	6,812	0.03%
2021/01/26	43	122.59	11	120.09	118.50	32	6,774	0.47%
2021/01/25	7	130.43	7	127.79	129.50	0	6,587	0.00%
2021/01/22	19.1	128.87	34	130.78	130.00	-15	6,491	-0.23%
2021/01/21	5	124.70	7	125.71	124.00	-2	6,220	-0.03%
2021/01/20	24	124.92	20	127.28	124.00	4	6,102	0.07%
2021/01/19	20	124.58	56	124.72	128.00	-36	5,762	-0.62%
2021/01/18	11	113.50	20	118.25	118.50	-9	5,397	-0.17%
2021/01/15	13	116.62	2	118.50	114.00	11	5,394	0.20%
2021/01/14	13.3	120.85	2	120.50	120.50	11.3	5,309	0.21%
2021/01/13	5	120.10	36	120.83	121.50	-31	5,213	-0.59%
2021/01/12	26	121.04	13	120.81	117.00	13	5,098	0.25%
2021/01/11	24	120.23	24	119.83	123.00	0	4,869	0.00%
2021/01/08	2	112.00	1	111.00	112.00	1	4,619	0.02%
2021/01/07	3	106.67	2	106.75	106.50	1	4,556	0.02%
2021/01/06	5	108.60	0	0.00	106.00	5	4,565	0.11%
2021/01/05	0	0.00	1	109.00	108.50	-1	4,531	-0.02%
2020/12/31	0	0.00	11	114.73	112.50	-11	4,531	-0.24%
2020/12/30	0	0.00	2	108.75	109.50	-2	4,467	-0.04%
2020/12/28	2	106.75	0	0.00	109.50	2	4,506	0.04%
2020/12/25	3	108.00	0	0.00	108.00	3	4,507	0.07%
2020/12/24	0	0.00	2	109.00	108.50	-2	4,519	-0.04%
2020/12/23	1	109.50	0	0.00	108.00	1	4,538	0.02%
2020/12/22	2	108.00	3	109.17	106.00	-1	4,616	-0.02%
2020/12/18	2	107.00	2	107.00	106.50	0	4,640	0.00%
2020/12/17	2	108.25	2	108.50	108.50	0	4,670	0.00%
2020/12/16	8	110.00	15	109.63	110.00	-7	4,710	-0.15%
2020/12/15	11	106.09	1	106.00	106.00	10	4,729	0.21%
2020/12/14	1	110.50	1	111.00	109.50	0	4,777	0.00%
2020/12/11	3	108.83	0	0.00	110.50	3	4,891	0.06%
2020/12/10	19	112.32	9	114.28	112.00	10	4,894	0.20%
2020/12/09	2	117.75	0	0.00	117.50	2	4,901	0.04%
2020/12/08	7	116.21	2	116.00	117.50	5	4,895	0.10%
2020/12/07	4	111.00	13	112.77	110.00	-9	4,842	-0.19%
2020/12/03	1	121.00	3	118.50	118.00	-2	4,921	-0.04%
2020/12/02	1	117.50	0	0.00	120.00	1	4,935	0.02%
2020/12/01	2	115.25	11	115.09	117.50	-9	4,993	-0.18%
2020/11/30	4	116.00	20	117.75	115.50	-16	4,970	-0.32%
2020/11/27	21	118.50	0	0.00	119.00	21	4,961	0.42%
2020/11/26	11	117.50	1	116.50	117.00	10	4,964	0.20%
2020/11/25	8	117.88	4	117.63	117.00	4	4,950	0.08%
2020/11/24	28	117.63	54	117.67	119.00	-26	4,927	-0.53%
2020/11/23	39	120.15	34	120.38	120.50	5	4,900	0.10%
2020/11/20	35	122.24	46	122.00	123.50	-11	4,846	-0.23%
2020/11/19	25	119.92	29	120.12	118.00	-4	4,746	-0.08%
2020/11/18	19	121.34	9.1	120.95	121.50	9.9	4,776	0.21%
2020/11/17	51	122.06	27	123.54	121.50	24	4,817	0.50%
2020/11/16	61	121.85	70	120.36	124.50	-9	4,669	-0.19%
2020/11/13	17	113.59	16	112.38	115.50	1	4,448	0.02%
2020/11/12	25	114.16	7	111.29	111.00	18	4,613	0.39%
2020/11/11	3	111.33	18	113.14	113.00	-15	4,541	-0.33%
2020/11/10	18	108.25	0	0.00	107.00	18	4,454	0.40%
2020/11/09	13	112.88	31	113.58	113.00	-18	4,409	-0.41%
2020/11/06	21	105.76	28	106.54	107.00	-7	4,336	-0.16%
2020/11/05	2	97.75	15	99.24	101.00	-13	4,137	-0.31%
2020/11/03	1	91.30	2	90.90	92.30	-1	4,350	-0.02%
2020/11/02	0	0.00	5	88.64	89.10	-5	4,427	-0.11%
2020/10/30	8	88.89	3	89.27	88.10	5	4,514	0.11%
2020/10/29	1	88.60	2	88.65	90.50	-1	4,616	-0.02%
2020/10/28	4	91.10	3	90.50	90.00	1	4,731	0.02%
2020/10/27	5	92.38	5	92.66	92.60	0	4,822	0.00%
2020/10/26	10	95.12	3	94.00	93.80	7	5,022	0.14%
2020/10/23	11	98.61	3	98.03	97.20	8	5,396	0.15%
2020/10/22	1	93.60	4	95.43	96.80	-3	5,608	-0.05%
2020/10/21	0	0.00	2	95.40	95.50	-2	6,018	-0.03%
2020/10/20	3	95.73	1	96.00	94.80	2	6,462	0.03%
2020/10/19	6	95.37	3	95.47	96.60	3	6,495	0.05%
2020/10/16	1	97.20	0	0.00	95.00	1	6,502	0.02%
2020/10/15	3	98.77	3	99.03	99.50	0	6,509	0.00%
2020/10/14	3	99.83	3	100.50	100.50	0	6,522	0.00%
2020/10/13	3	97.67	2	98.40	98.70	1	6,515	0.02%
2020/10/12	0	0.00	3	98.73	97.80	-3	6,527	-0.05%
2020/10/08	1	101.50	0	0.00	101.50	1	6,505	0.02%
2020/10/07	2	101.50	2	101.50	101.50	0	6,507	0.00%
2020/10/06	11	103.27	0	0.00	103.00	11	6,508	0.17%
2020/10/05	3	101.00	4	101.63	101.00	-1	6,513	-0.02%
2020/09/30	9	102.83	8	102.00	103.00	1	6,646	0.02%
2020/09/29	6	101.00	0	0.00	101.50	6	6,649	0.09%
2020/09/28	2	97.50	2	99.60	99.60	0	6,685	0.00%
2020/09/25	0	0.00	14	97.76	96.00	-14	6,807	-0.21%
2020/09/24	1	101.00	1	102.00	101.00	0	7,063	0.00%
2020/09/23	2	103.75	0	0.00	104.00	2	7,298	0.03%
2020/09/22	12	104.63	1	105.00	105.00	11	7,599	0.14%
2020/09/21	0	0.00	1	109.00	105.00	-1	7,760	-0.01%
2020/09/18	4	111.25	4	111.50	111.50	0	7,750	0.00%
2020/09/17	3	112.83	1	112.00	110.50	2	7,828	0.03%
2020/09/16	1	112.00	7	111.07	112.50	-6	7,804	-0.08%
2020/09/15	4	109.75	1	108.50	108.00	3	7,700	0.04%
2020/09/14	4	108.13	1	108.00	110.00	3	7,689	0.04%
2020/09/11	20	105.63	21	106.07	106.00	-1	7,639	-0.01%
2020/09/10	10	106.35	11	106.95	104.50	-1	7,606	-0.01%
2020/09/09	4	106.75	4	105.13	108.50	0	7,609	0.00%
2020/09/08	5	107.80	3	109.17	106.00	2	7,578	0.03%
2020/09/07	4	105.00	21	106.19	103.00	-17	7,492	-0.23%
2020/09/04	10	110.00	6	108.33	108.50	4	7,472	0.05%
2020/09/03	5	116.50	2	116.75	114.50	3	7,406	0.04%
2020/09/02	0	0.00	2	117.00	115.50	-2	7,399	-0.03%
2020/08/31	11	113.86	9	114.61	113.00	2	7,342	0.03%
2020/08/28	4	113.25	7	113.93	116.00	-3	7,379	-0.04%
2020/08/27	15.1	116.92	11	113.95	113.50	4.1	7,374	0.06%
2020/08/26	12	117.96	7	118.79	118.00	5	7,434	0.07%
2020/08/25	14	117.79	4	116.63	117.50	10	7,555	0.13%
2020/08/24	1	116.50	2	113.00	115.50	-1	7,492	-0.01%
2020/08/21	4	109.88	5	114.10	116.00	-1	7,404	-0.01%
2020/08/20	9	106.83	3	106.17	105.50	6	7,291	0.08%
2020/08/19	8	116.81	2	117.25	116.00	6	7,141	0.08%
2020/08/18	38	119.34	39	120.64	122.00	-1	7,055	-0.01%
2020/08/17	115	127.63	4	126.75	127.00	111	6,806	1.63%	大買/鉅額交易
2020/08/14	3	129.50	8	131.81	133.00	-5	6,785	-0.07%
2020/08/13	9	131.89	9	129.50	130.00	0	6,799	0.00%
2020/08/12	20	126.08	10	123.65	131.00	10	6,749	0.15%
2020/08/11	12	130.58	14	131.25	127.00	-2	6,637	-0.03%
2020/08/10	27	130.72	10	130.50	130.00	17	6,680	0.25%
2020/08/07	31	137.29	17	131.88	131.50	14	6,637	0.21%
2020/08/06	9	144.28	21	145.50	146.00	-12	6,596	-0.18%
2020/08/05	7	148.36	0	0.00	149.00	7	6,536	0.11%
2020/08/04	14	144.71	14	146.46	145.00	0	6,507	0.00%
2020/08/03	65	152.95	53	152.08	149.00	12	6,400	0.19%
2020/07/31	7	147.93	20	147.70	150.50	-13	6,271	-0.21%
2020/07/30	26	147.52	16	148.44	150.00	10	6,200	0.16%
2020/07/29	47	147.65	41	150.46	153.00	6	6,062	0.10%
2020/07/28	51	148.56	48	148.89	139.50	3	5,667	0.05%
2020/07/27	87	158.55	13	156.50	154.50	74	5,405	1.37%
2020/07/24	58	155.09	55	156.99	159.50	3	4,974	0.06%
2020/07/23	3	139.00	1	136.50	145.00	2	4,511	0.04%
2020/07/22	2	136.50	10	138.00	136.50	-8	4,475	-0.18%
2020/07/21	3	130.50	11	134.09	135.00	-8	4,446	-0.18%
2020/07/20	12	125.83	0	0.00	125.00	12	4,420	0.27%
2020/07/17	1	121.50	0	0.00	122.00	1	4,403	0.02%
2020/07/16	0	0.00	36	124.89	123.00	-36	4,414	-0.82%
2020/07/15	0	0.00	2	131.75	129.00	-2	4,403	-0.05%
2020/07/14	1	134.00	0	0.00	132.00	1	4,442	0.02%
2020/07/10	10	134.00	12	138.25	136.00	-2	4,446	-0.04%
2020/07/09	68	139.92	5	141.50	141.50	63	4,416	1.43%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	10	116.50	0	0.00	117.50	10	4,259	0.23%
2020/07/06	3	116.50	7	116.36	117.50	-4	4,226	-0.09%
2020/07/03	27	115.00	38	114.84	113.50	-11	4,118	-0.27%
2020/07/02	13	107.73	22	107.20	111.00	-9	3,810	-0.24%
2020/07/01	57	98.22	43	98.06	101.00	14	3,548	0.39%
2020/06/30	16	92.61	5	92.48	92.00	11	3,226	0.34%
2020/06/29	2	85.40	0	0.00	86.20	2	3,039	0.07%
2020/06/24	4	86.48	4	86.38	86.60	0	3,018	0.00%
2020/06/23	4	83.15	3	82.50	84.10	1	2,929	0.03%
2020/06/22	0	0.00	1	83.10	82.20	-1	2,921	-0.03%
2020/06/19	0	0.00	1	82.90	81.50	-1	2,916	-0.03%
2020/06/18	1	79.80	0	0.00	80.30	1	2,896	0.03%
2020/06/16	1	81.30	1	81.80	81.70	0	2,902	0.00%
2020/06/15	14	79.37	13	79.37	78.90	1	2,883	0.03%
2020/06/12	3	76.60	3	76.67	77.00	0	2,857	0.00%
2020/06/11	0	0.00	11	80.89	78.10	-11	2,845	-0.39%
2020/06/10	5	81.88	3	81.53	81.50	2	2,811	0.07%
2020/06/08	0	0.00	12	84.40	84.30	-12	2,805	-0.43%
2020/06/05	4	84.80	19	84.76	85.00	-15	2,794	-0.54%
2020/06/04	39	86.46	39	86.85	85.10	0	2,794	0.00%
2020/06/03	19	84.72	45	84.95	84.50	-26	2,744	-0.95%
2020/06/02	30	84.24	19	84.51	83.60	11	2,689	0.41%
2020/06/01	58	86.14	34	85.46	87.80	24	2,549	0.94%
2020/05/28	1	80.90	4	79.60	78.90	-3	2,353	-0.13%
2020/05/27	1	81.60	1	79.80	79.80	0	2,338	0.00%
2020/05/26	0	0.00	1	81.10	81.30	-1	2,343	-0.04%
2020/05/22	2	80.80	16	79.76	78.90	-14	2,301	-0.61%
2020/05/21	1	81.40	6	81.58	80.90	-5	2,279	-0.22%
2020/05/20	22	81.45	5	82.24	82.30	17	2,232	0.76%
2020/05/19	1	79.80	0	0.00	79.90	1	2,198	0.05%
2020/05/18	0	0.00	25	79.10	78.90	-25	2,182	-1.15%
2020/05/15	21	82.42	3	81.97	80.50	18	2,177	0.83%
2020/05/14	2	79.35	2	80.10	79.20	0	2,070	0.00%
2020/05/13	24	79.59	17	79.21	78.30	7	2,019	0.35%
2020/05/12	10	75.66	10	74.50	75.10	0	1,855	0.00%
2020/05/11	6	73.48	6	75.30	75.50	0	1,826	0.00%
2020/05/08	0	0.00	1	72.00	72.40	-1	1,755	-0.06%
2020/05/07	0	0.00	1	72.50	72.10	-1	1,741	-0.06%
2020/05/06	2	71.15	1	72.40	72.00	1	1,737	0.06%
2020/05/05	1	70.50	5	70.24	70.40	-4	1,723	-0.23%
2020/05/04	1	64.80	0	0.00	64.80	1	1,654	0.06%
2020/04/30	0	0.00	1	65.40	66.40	-1	1,657	-0.06%
2020/04/29	0	0.00	4	64.20	63.70	-4	1,653	-0.24%
2020/04/28	2	64.40	1	64.10	64.10	1	1,666	0.06%
2020/04/27	1	64.10	1	64.20	64.40	0	1,720	0.00%
2020/04/24	1	63.80	1	63.60	63.10	0	1,770	0.00%
2020/04/21	2	64.15	2	62.85	61.70	0	1,844	0.00%
2020/04/20	0	0.00	1	62.30	63.30	-1	1,872	-0.05%
2020/04/17	2	62.90	4	64.13	62.60	-2	1,890	-0.11%
2020/04/16	2	60.85	1	61.50	61.60	1	1,857	0.05%
2020/04/14	0	0.00	1	58.70	59.10	-1	1,931	-0.05%
2020/04/13	1	56.60	0	0.00	56.70	1	1,943	0.05%
2020/04/10	1	58.50	0	0.00	58.30	1	1,957	0.05%
2020/04/09	1	60.00	1	58.20	58.80	0	1,996	0.00%
2020/04/08	1	56.50	6	58.23	59.70	-5	1,980	-0.25%
2020/04/07	0	0.00	1	55.20	56.70	-1	1,951	-0.05%
2020/04/06	1	52.70	0	0.00	53.70	1	1,957	0.05%
2020/03/30	4	50.55	1	51.40	51.20	3	2,003	0.15%
2020/03/27	1	53.40	0	0.00	52.40	1	2,002	0.05%
2020/03/26	7	51.03	0	0.00	52.50	7	2,011	0.35%
2020/03/20	1	46.70	1	47.20	47.50	0	2,128	0.00%
2020/03/19	1	44.10	0	0.00	44.10	1	2,159	0.05%
2020/03/17	5	51.00	0	0.00	51.00	5	2,483	0.20%
2020/03/16	1	54.90	0	0.00	54.00	1	2,553	0.04%
2020/03/13	1	54.60	1	55.10	57.00	0	2,624	0.00%
2020/03/12	0	0.00	2	60.20	60.60	-2	2,733	-0.07%
2020/03/11	1	69.00	10	66.88	66.00	-9	2,846	-0.32%
2020/03/10	1	66.30	1	68.00	68.00	0	3,007	0.00%
2020/03/09	2	68.85	1	66.60	66.60	1	3,011	0.03%
2020/03/06	7	71.09	0	0.00	70.70	7	3,005	0.23%
2020/03/05	1	71.90	1	70.90	70.90	0	3,014	0.00%
2020/03/04	1	70.70	1	71.10	71.10	0	3,038	0.00%
2020/03/03	1	72.50	1	71.70	71.70	0	3,040	0.00%
2020/03/02	0	0.00	1	70.60	70.70	-1	3,084	-0.03%
2020/02/27	11	72.87	2	70.70	70.70	9	3,106	0.29%
2020/02/26	1	74.80	0	0.00	73.90	1	3,144	0.03%
2020/02/24	4	75.93	13	75.24	75.30	-9	3,126	-0.29%
2020/02/21	6	77.57	4	77.00	77.00	2	3,116	0.06%
2020/02/20	11	78.06	4	78.50	78.00	7	3,126	0.22%
2020/02/19	1	76.00	1	76.90	76.90	0	3,154	0.00%
2020/02/18	0	0.00	20	76.19	76.00	-20	3,149	-0.64%
2020/02/17	23	79.11	1	79.40	79.40	22	3,111	0.71%
2020/02/14	1	73.70	1	79.00	78.40	0	3,081	0.00%
2020/02/13	1	74.60	1	73.70	73.70	0	3,019	0.00%
2020/02/12	1	74.00	0	0.00	74.20	1	3,007	0.03%
2020/02/11	4	73.15	3	72.80	73.60	1	2,996	0.03%
2020/02/07	3	75.20	3	74.30	73.10	0	2,998	0.00%
2020/02/06	17	74.45	20	75.38	76.70	-3	2,982	-0.10%
2020/02/05	13	73.62	11	73.17	73.10	2	2,937	0.07%
2020/02/04	5	73.10	8	73.84	74.50	-3	2,919	-0.10%
2020/02/03	16	71.69	15	72.10	72.60	1	2,903	0.03%
2020/01/31	3	73.87	2	74.20	73.80	1	2,878	0.03%
2020/01/30	1	72.50	3	73.37	73.50	-2	2,853	-0.07%
2020/01/20	2	80.50	1	82.00	80.10	1	2,794	0.04%
2020/01/17	13	80.00	1	80.60	80.60	12	2,733	0.44%
2020/01/16	1	81.10	0	0.00	80.40	1	2,722	0.04%
2020/01/14	3	80.40	0	0.00	80.00	3	2,653	0.11%
2020/01/13	0	0.00	1	77.10	78.60	-1	2,605	-0.04%
2020/01/10	1	76.30	1	75.60	75.10	0	2,563	0.00%
2020/01/09	0	0.00	1	74.50	76.10	-1	2,537	-0.04%
2020/01/08	1	75.40	4	74.13	74.10	-3	2,508	-0.12%
2020/01/07	1	70.40	2	71.20	71.50	-1	2,421	-0.04%
2020/01/06	1	74.00	1	73.30	73.10	0	2,393	0.00%
2020/01/03	5	76.46	0	0.00	75.30	5	2,364	0.21%
2020/01/02	1	78.80	1	79.50	78.60	0	2,320	0.00%
2019/12/31	1	79.00	0	0.00	79.00	1	2,305	0.04%
2019/12/30	1	79.70	0	0.00	80.30	1	2,286	0.04%
2019/12/26	0	0.00	2	77.90	77.50	-2	2,218	-0.09%
2019/12/25	2	78.70	1	78.40	78.50	1	2,201	0.05%
2019/12/23	2	77.05	6	76.28	75.90	-4	2,174	-0.18%
2019/12/20	1	77.30	0	0.00	78.40	1	2,136	0.05%
2019/12/19	3	79.43	3	78.73	78.50	0	2,115	0.00%
2019/12/18	0	0.00	30	79.97	78.50	-30	2,093	-1.43%
2019/12/17	6	81.68	1	81.30	80.50	5	2,059	0.24%
2019/12/16	1	80.20	11	79.73	80.00	-10	2,004	-0.50%
2019/12/13	6	81.38	5	80.16	80.00	1	1,949	0.05%
2019/12/12	28	80.20	16	80.95	81.50	12	1,845	0.65%
2019/12/11	5	77.60	25	76.68	77.80	-20	1,582	-1.26%
2019/12/10	27	76.96	8	76.95	76.30	19	1,488	1.28%
2019/12/09	32	77.64	6	76.77	78.20	26	1,409	1.84%
2019/12/06	10	73.34	13	74.40	74.10	-3	1,258	-0.24%
2019/12/05	90	72.15	90	72.01	72.00	0	1,124	0.00%
2019/12/04	3	68.33	4	68.55	68.70	-1	979	-0.10%
2019/12/03	1	66.90	0	0.00	68.50	1	1,074	0.09%
2019/11/27	5	68.50	10	68.60	67.60	-5	1,050	-0.48%
2019/11/26	5	67.46	0	0.00	67.70	5	997	0.50%
2019/11/25	0	0.00	1	67.00	67.60	-1	981	-0.10%
2019/11/19	2	66.25	1	66.60	65.90	1	1,015	0.10%
2019/11/18	14	65.61	14	66.87	66.00	0	1,004	0.00%
2019/11/15	1	63.30	0	0.00	63.90	1	933	0.11%
2019/11/13	0	0.00	1	64.00	62.70	-1	917	-0.11%
2019/11/12	1	61.80	0	0.00	61.70	1	901	0.11%
2019/11/11	0	0.00	1	62.50	61.70	-1	900	-0.11%
2019/11/08	0	0.00	7	62.00	61.90	-7	904	-0.77%
2019/11/07	1	61.80	0	0.00	61.80	1	909	0.11%
2019/11/06	1	63.20	2	63.70	62.60	-1	909	-0.11%
2019/10/30	1	62.60	0	0.00	62.70	1	917	0.11%
2019/10/24	3	63.10	1	63.70	63.50	2	922	0.22%
2019/10/23	0	0.00	1	62.90	63.00	-1	924	-0.11%
2019/10/21	1	61.00	0	0.00	60.90	1	956	0.10%
2019/10/14	0	0.00	1	61.50	61.40	-1	945	-0.11%
2019/10/09	1	62.40	0	0.00	61.90	1	939	0.11%
2019/10/08	4	62.28	0	0.00	62.00	4	943	0.42%
2019/10/03	0	0.00	1	63.70	63.70	-1	939	-0.11%
2019/09/26	1	64.80	0	0.00	64.70	1	927	0.11%
2019/09/25	0	0.00	8	64.38	64.30	-8	923	-0.87%
2019/09/23	1	65.50	0	0.00	65.40	1	972	0.10%
2019/09/20	2	65.95	1	65.70	65.70	1	952	0.10%
2019/09/19	0	0.00	1	67.70	66.20	-1	942	-0.11%
2019/09/16	0	0.00	1	66.00	65.10	-1	911	-0.11%
2019/09/11	1	65.50	0	0.00	65.40	1	906	0.11%
2019/09/10	1	65.40	0	0.00	66.50	1	892	0.11%
2019/09/06	2	66.20	0	0.00	67.00	2	865	0.23%
2019/09/05	3	67.60	5	67.34	66.70	-2	831	-0.24%
2019/09/04	2	64.15	2	64.25	64.10	0	711	0.00%
2019/09/03	0	0.00	2	66.50	66.30	-2	698	-0.29%
2019/08/30	1	65.70	1	65.20	64.90	0	666	0.00%
2019/08/29	1	64.50	0	0.00	65.00	1	663	0.15%
2019/08/28	7	66.09	1	65.20	65.20	6	657	0.91%
2019/08/27	1	66.70	0	0.00	66.70	1	641	0.16%
2019/08/22	2	68.50	1	69.20	65.90	1	613	0.16%
2019/08/19	0	0.00	1	62.10	61.40	-1	558	-0.18%
2019/08/13	1	61.80	0	0.00	61.20	1	588	0.17%
2019/08/07	1	61.40	0	0.00	60.60	1	592	0.17%
2019/07/02	0	0.00	1	66.80	67.10	-1	764	-0.13%
2019/07/01	2	65.05	1	64.70	66.40	1	795	0.13%
2019/06/28	1	63.20	1	64.00	62.60	0	935	0.00%
2019/06/12	1	59.80	0	0.00	59.50	1	1,208	0.08%
2019/05/29	1	55.80	3	56.50	56.50	-2	1,194	-0.17%
2019/05/28	2	58.30	0	0.00	57.90	2	1,180	0.17%
2019/05/14	3	64.13	3	64.47	64.60	0	1,212	0.00%
2019/04/29	2	71.00	0	0.00	70.20	2	1,302	0.15%
2019/04/18	0	0.00	1	73.40	71.30	-1	1,542	-0.06%
2019/04/11	2	74.60	0	0.00	72.90	2	1,555	0.13%
2019/04/08	3	78.97	2	78.20	78.10	1	1,491	0.07%
2019/04/03	0	0.00	1	78.40	78.20	-1	1,444	-0.07%
2019/04/02	81	76.66	89	77.69	78.50	-8	1,398	-0.57%
2019/04/01	1	72.00	2	72.60	72.50	-1	1,222	-0.08%
2019/03/27	5	70.00	0	0.00	69.90	5	1,181	0.42%
2019/03/25	1	69.30	0	0.00	69.00	1	1,170	0.09%
2019/03/22	0	0.00	1	73.50	73.50	-1	1,147	-0.09%
2019/03/21	0	0.00	7	72.50	72.30	-7	1,115	-0.63%
2019/03/20	7	71.94	7	72.04	72.20	0	1,099	0.00%
2019/03/19	6	67.85	6	66.90	69.60	0	1,029	0.00%
2019/03/13	0	0.00	1	62.40	61.40	-1	922	-0.11%
2019/03/07	1	59.90	0	0.00	60.00	1	931	0.11%
2019/03/05	1	61.10	0	0.00	61.70	1	934	0.11%
2019/02/27	1	61.40	0	0.00	61.20	1	924	0.11%
2019/02/26	0	0.00	1	62.50	61.70	-1	921	-0.11%
2019/02/25	1	62.00	0	0.00	61.80	1	918	0.11%
2019/02/22	1	62.20	0	0.00	61.60	1	917	0.11%
2019/02/20	1	66.00	0	0.00	62.50	1	890	0.11%
2019/02/19	0	0.00	1	64.30	65.00	-1	871	-0.11%
2019/02/18	1	63.80	1	64.30	62.50	0	855	0.00%
2019/02/15	1	65.20	1	64.70	64.50	0	842	0.00%
2019/02/14	1	65.50	0	0.00	65.50	1	828	0.12%
2019/02/13	1	65.10	2	65.10	65.50	-1	814	-0.12%
2019/02/12	1	64.40	0	0.00	64.10	1	796	0.13%
2019/02/11	0	0.00	1	64.90	65.10	-1	781	-0.13%
2019/01/29	1	65.00	0	0.00	64.80	1	751	0.13%
2019/01/17	0	0.00	1	64.70	64.20	-1	625	-0.16%
2019/01/16	0	0.00	1	64.00	64.80	-1	602	-0.17%
2019/01/15	2	64.50	2	63.40	64.50	0	556	0.00%
2019/01/14	0	0.00	1	62.10	61.80	-1	518	-0.19%
2019/01/10	2	60.20	6	60.60	60.20	-4	427	-0.94%
2019/01/08	25	56.73	20	57.08	56.60	5	328	1.52%
2019/01/04	1	53.00	1	52.90	53.00	0	294	0.00%
2019/01/02	1	52.50	0	0.00	52.80	1	314	0.32%
2018/12/28	1	52.90	2	52.65	52.60	-1	329	-0.30%
2018/12/25	1	51.70	1	52.20	52.90	0	366	0.00%
2018/12/14	2	58.25	1	56.10	56.00	1	364	0.27%
2018/12/13	1	56.60	1	56.70	56.90	0	351	0.00%
2018/12/10	1	55.80	1	55.40	55.00	0	345	0.00%
2018/12/04	10	57.10	10	57.00	57.00	0	344	0.00%
2018/11/30	5	55.26	5	56.20	55.20	0	347	0.00%
2018/11/29	0	0.00	1	54.20	54.30	-1	342	-0.29%
2018/11/23	0	0.00	1	50.60	50.00	-1	370	-0.27%
2018/11/20	1	52.10	0	0.00	52.10	1	404	0.25%
2018/11/15	1	51.10	0	0.00	51.30	1	499	0.20%
2018/10/30	1	49.80	0	0.00	49.35	1	704	0.14%
2018/10/26	0	0.00	1	47.65	48.30	-1	763	-0.13%
2018/10/19	0	0.00	11	49.14	50.60	-11	783	-1.40%
2018/10/17	12	51.96	0	0.00	50.90	12	781	1.54%
2018/10/16	2	49.85	0	0.00	49.70	2	774	0.26%
2018/10/15	0	0.00	20	49.70	49.60	-20	770	-2.59%
2018/10/12	20	50.65	0	0.00	50.90	20	765	2.61%
2018/10/11	10	50.10	11	49.56	49.50	-1	756	-0.13%
2018/10/08	1	51.30	1	52.00	52.10	0	728	0.00%
2018/10/05	1	54.10	1	55.70	54.00	0	716	0.00%
2018/10/04	1	57.90	1	57.80	57.90	0	691	0.00%
2018/09/25	0	0.00	1	61.90	61.90	-1	684	-0.15%
2018/09/21	1	61.60	0	0.00	62.50	1	684	0.15%
2018/09/20	5	63.02	25	63.33	61.00	-20	683	-2.92%
2018/09/18	0	0.00	1	64.50	64.40	-1	674	-0.15%
2018/09/17	1	64.60	0	0.00	64.60	1	679	0.15%
2018/09/10	20	65.97	0	0.00	63.90	20	691	2.89%
2018/09/07	0	0.00	59	63.76	64.70	-59	691	-8.53%
2018/09/04	2	66.50	0	0.00	67.30	2	749	0.27%
2018/08/31	1	69.90	0	0.00	69.30	1	753	0.13%
2018/08/30	38	68.40	0	0.00	68.80	38	748	5.08%
2018/08/29	20	68.20	0	0.00	68.30	20	730	2.74%
2018/08/10	2	68.20	0	0.00	67.60	2	640	0.31%
2018/07/03	0	0.00	1	60.30	59.20	-1	395	-0.25%
2018/06/27	1	60.30	0	0.00	60.20	1	393	0.25%
2018/06/25	0	0.00	1	61.90	61.80	-1	389	-0.26%
2018/06/13	1	63.10	1	67.20	67.20	0	336	0.00%
2018/06/11	0	0.00	1	61.20	61.20	-1	299	-0.33%
2018/06/01	1	59.10	0	0.00	59.00	1	280	0.36%
2018/05/30	0	0.00	0.1	58.80	58.80	-0.1	276	-0.02%
2018/05/28	1	61.00	0	0.00	60.00	1	269	0.37%
2018/05/24	0	0.00	1	59.20	59.20	-1	262	-0.38%
2018/05/21	4	59.50	3	60.53	60.30	1	246	0.41%
2018/05/18	0	0.00	3	57.60	57.80	-3	220	-1.36%
2018/05/11	0	0.00	6	52.47	52.40	-6	208	-2.88%
2018/05/04	0	0.00	3	53.10	53.60	-3	205	-1.46%
2018/04/23	1	52.50	0	0.00	52.30	1	198	0.50%
2018/04/19	2	55.55	0	0.00	55.80	2	193	1.03%
2018/04/09	1	59.60	2	58.90	59.00	-1	209	-0.48%
2018/03/31	15	62.20	15	61.61	61.10	0	216	0.00%
2018/03/23	0	0.00	2	61.80	61.80	-2	211	-0.95%
2018/03/21	2	62.10	0	0.00	62.20	2	205	0.97%
2018/03/16	0	0.00	1	64.70	64.70	-1	204	-0.49%
2018/03/15	1	64.00	4	65.60	64.80	-3	208	-1.44%
2018/03/14	1	64.80	0	0.00	64.90	1	211	0.47%
2018/03/08	1	62.80	0	0.00	62.80	1	222	0.45%
2018/03/06	1	63.20	0	0.00	63.00	1	238	0.42%
2018/03/05	0	0.00	1	63.20	62.60	-1	245	-0.41%
2018/03/02	0	0.00	1	62.50	62.50	-1	248	-0.40%
2018/03/01	2	63.05	2	63.10	63.00	0	251	0.00%
2018/02/27	0	0.00	1	63.80	63.30	-1	259	-0.39%
2018/02/26	1	64.10	0	0.00	63.50	1	272	0.37%
2018/02/12	1	61.90	0	0.00	61.90	1	278	0.36%
2018/02/09	1	59.00	0	0.00	60.80	1	279	0.36%
2018/02/06	0	0.00	1	63.30	62.80	-1	276	-0.36%
2018/01/23	0	0.00	1	70.20	70.80	-1	337	-0.30%
2018/01/15	1	71.40	0	0.00	71.40	1	367	0.27%
2018/01/11	1	67.60	1	67.40	67.70	0	399	0.00%
2018/01/10	0	0.00	1	68.50	67.40	-1	405	-0.25%
2018/01/04	1	72.70	0	0.00	72.70	1	419	0.24%
2018/01/02	1	68.10	2	70.00	69.90	-1	415	-0.24%