旺矽 (6223)-永豐金-市政券商分點個股進出

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
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/22	2.1	755.23	2	743.50	745.00	0.1	2,999	0.00%
2024/11/21	1	760.71	1	750.00	747.00	0	3,074	0.00%
2024/11/20	4.3	746.21	2	749.00	745.00	2.3	3,135	0.07%
2024/11/19	12.1	765.28	7	768.00	763.00	5.1	3,147	0.16%
2024/11/18	7.2	759.51	4	759.04	750.00	3.2	3,163	0.10%
2024/11/15	3.1	801.13	1.1	799.59	791.00	2	3,178	0.06%
2024/11/14	3.1	797.10	3	803.33	797.00	0.1	3,202	0.00%
2024/11/13	2.1	797.10	5.1	803.89	814.00	-3	3,236	-0.09%
2024/11/12	16.5	783.17	7	781.29	762.00	9.5	3,221	0.29%
2024/11/11	4	827.99	4	829.27	819.00	0	3,244	0.00%
2024/11/08	6	840.67	4.3	843.65	841.00	1.7	3,258	0.05%
2024/11/07	2	829.99	2	829.00	830.00	0	3,291	0.00%
2024/11/06	10	836.48	1	835.88	832.00	9	3,353	0.27%
2024/11/05	1	834.82	9	817.45	821.00	-8	3,364	-0.24%
2024/11/04	4.1	803.50	3	803.04	818.00	1.1	3,396	0.03%
2024/11/01	3.2	786.76	3	788.67	789.00	0.2	3,406	0.01%
2024/10/30	1	804.00	2	804.47	805.00	-1	3,409	-0.03%
2024/10/29	2.1	782.29	1	786.19	798.00	1.1	3,413	0.03%
2024/10/28	3.1	798.75	8	795.86	806.00	-5	3,399	-0.15%
2024/10/25	7.5	825.98	3	813.68	813.00	4.5	3,413	0.13%
2024/10/24	8	861.37	11	861.18	860.00	-3	3,415	-0.09%
2024/10/23	4	848.25	6.2	854.59	860.00	-2.2	3,429	-0.06%
2024/10/22	4.1	837.26	3	835.67	834.00	1.1	3,454	0.03%
2024/10/21	1	826.06	1	830.30	829.00	0	3,480	0.00%
2024/10/18	11.1	837.78	11	827.73	827.00	0.1	3,514	0.00%
2024/10/17	5.1	838.48	3	837.67	839.00	2.1	3,507	0.06%
2024/10/16	28	842.71	6.1	848.05	839.00	22	3,505	0.63%
2024/10/15	5.2	829.50	6.4	837.74	850.00	-1.3	3,515	-0.04%
2024/10/14	2	784.05	2.2	793.97	795.00	-0.1	3,465	0.00%
2024/10/11	2	770.11	3	781.67	785.00	-1	3,464	-0.03%
2024/10/09	16.5	772.60	6	766.35	768.00	10.5	3,489	0.30%
2024/10/08	1	743.37	2.3	786.30	795.00	-1.3	3,477	-0.04%
2024/10/07	1.1	762.35	5	751.60	752.00	-3.9	3,479	-0.11%
2024/10/04	9.4	733.67	4	757.00	730.00	5.4	3,507	0.15%
2024/10/01	2.1	753.46	1	761.99	764.00	1.1	3,523	0.03%
2024/09/30	3	755.32	1.1	749.06	747.00	2	3,509	0.06%
2024/09/27	5.1	771.06	6	782.17	759.00	-0.9	3,499	-0.03%
2024/09/26	3	771.66	1	766.01	765.00	2	3,467	0.06%
2024/09/25	4	769.79	0.1	770.60	760.00	3.9	3,475	0.11%
2024/09/24	2.1	755.01	25	757.00	750.00	-22.9	3,450	-0.66%
2024/09/23	3.2	782.49	3	781.68	775.00	0.2	3,442	0.01%
2024/09/20	3.1	794.90	3	791.71	798.00	0.1	3,435	0.00%
2024/09/19	8	798.99	13	799.01	814.00	-5	3,418	-0.15%
2024/09/18	1	769.06	4	776.00	767.00	-3	3,387	-0.09%
2024/09/16	5	799.60	3	803.00	789.00	2	3,391	0.06%
2024/09/13	1.1	768.86	0	778.06	787.00	1	3,352	0.03%
2024/09/12	32	769.26	16	774.25	780.00	16	3,343	0.48%
2024/09/11	6	740.21	2	732.40	750.00	4	3,317	0.12%
2024/09/10	9	728.18	5	721.22	721.00	4	3,319	0.12%
2024/09/09	0	728.00	0	734.00	744.00	0	3,333	0.00%
2024/09/06	2	748.95	3	744.67	733.00	-1	3,383	-0.03%
2024/09/05	7	759.71	7	757.15	746.00	0	3,432	0.00%
2024/09/04	1	760.05	3	760.35	763.00	-2	3,401	-0.06%
2024/09/03	1	757.98	4	770.00	755.00	-3	3,335	-0.09%
2024/09/02	4	756.00	0	0.00	753.00	4	3,353	0.12%
2024/08/30	6	763.83	8.1	766.62	768.00	-2	3,371	-0.06%
2024/08/29	5	778.78	10	782.00	768.00	-5	3,337	-0.15%
2024/08/28	28	786.05	14	773.71	774.00	14	3,304	0.42%
2024/08/27	11.1	802.34	13	802.39	814.00	-1.9	3,256	-0.06%
2024/08/26	9	815.96	7	806.28	798.00	2	3,227	0.06%
2024/08/23	3.1	789.25	3.1	793.97	807.00	0	3,160	0.00%
2024/08/22	8	751.50	9	743.34	742.00	-1	3,123	-0.03%
2024/08/21	7	705.29	7.1	708.27	715.00	-0.1	3,104	0.00%
2024/08/20	3.1	695.94	1	686.01	688.00	2.1	3,210	0.07%
2024/08/19	2	680.01	14.1	678.38	693.00	-12	3,236	-0.37%
2024/08/16	7	670.71	8.3	670.77	666.00	-1.3	3,296	-0.04%
2024/08/15	7	662.14	7.4	658.34	665.00	-0.4	3,302	-0.01%
2024/08/14	7.3	636.45	20.2	643.82	648.00	-12.9	3,292	-0.39%
2024/08/13	2	581.50	3	585.03	591.00	-1	3,235	-0.03%
2024/08/12	3.1	574.81	3	566.33	560.00	0.1	3,197	0.00%
2024/08/09	7	576.71	5	576.80	573.00	2	3,219	0.06%
2024/08/08	6	557.66	6	558.43	559.00	0	3,210	0.00%
2024/08/07	2	511.50	4	507.63	522.00	-2	3,171	-0.06%
2024/08/06	3	474.73	12.2	482.22	475.00	-9.1	3,233	-0.28%
2024/08/05	9.1	491.15	3.1	488.94	481.50	6	3,321	0.18%
2024/08/02	2	537.51	4	539.25	535.00	-2	3,331	-0.06%
2024/08/01	0.1	548.00	1	559.05	553.00	-1	3,361	-0.03%
2024/07/31	6.2	550.33	5	541.60	541.00	1.2	3,407	0.03%
2024/07/30	3.1	535.32	6	539.50	555.00	-2.9	3,452	-0.08%
2024/07/29	8.8	549.33	9	533.56	526.00	-0.2	3,449	-0.01%
2024/07/26	0	570.00	0	571.00	574.00	0	3,496	0.00%
2024/07/23	6.2	544.56	7	549.57	555.00	-0.8	3,553	-0.02%
2024/07/22	9.3	547.99	10.2	548.83	531.00	-1	3,605	-0.03%
2024/07/19	21	596.71	3	589.67	590.00	18	3,592	0.50%
2024/07/18	4	606.72	3	608.33	610.00	1	3,630	0.03%
2024/07/17	2	624.98	2	614.00	623.00	0	3,673	0.00%
2024/07/16	5.1	612.55	2	614.00	617.00	3.1	3,719	0.08%
2024/07/15	6	633.34	6.2	633.32	635.00	-0.2	3,760	-0.01%
2024/07/12	0	0.00	1	596.00	595.00	-1	3,775	-0.03%
2024/07/11	3	619.00	3	622.59	620.00	0	3,821	0.00%
2024/07/10	6	590.00	6.2	595.32	600.00	-0.2	3,827	0.00%
2024/07/09	4.1	589.88	9.6	581.52	573.00	-5.5	3,883	-0.14%
2024/07/08	3.1	553.14	44.2	561.33	549.00	-41	3,931	-1.04%
2024/07/05	3	573.12	32.1	581.79	582.00	-29	3,967	-0.73%
2024/07/04	2	531.00	0	0.00	535.00	2	3,997	0.05%
2024/07/03	1	543.00	2	535.00	535.00	-1	4,032	-0.02%
2024/07/02	2	536.51	2.1	539.19	539.00	-0.1	4,034	0.00%
2024/07/01	0	546.00	0.9	541.58	548.00	-0.8	4,028	-0.02%
2024/06/28	0.1	534.00	2	543.50	530.00	-1.9	4,032	-0.05%
2024/06/27	1	539.00	3.1	538.90	539.00	-2.1	4,034	-0.05%
2024/06/26	0	0.00	4.4	533.75	539.00	-4.4	4,013	-0.11%
2024/06/25	19.1	536.37	10	532.90	536.00	9.1	4,005	0.23%
2024/06/24	1.4	519.70	1.1	529.46	518.00	0.3	3,973	0.01%
2024/06/21	3	530.67	3	529.67	528.00	0	3,971	0.00%
2024/06/20	8	526.38	14	525.71	529.00	-6	3,960	-0.15%
2024/06/19	12.3	517.26	2	531.50	525.00	10.3	3,955	0.26%
2024/06/18	6.2	533.57	4.1	532.23	524.00	2.1	3,944	0.05%
2024/06/17	2.2	526.07	3.7	522.44	518.00	-1.5	3,937	-0.04%
2024/06/14	12	546.81	6	544.50	537.00	6	3,942	0.15%
2024/06/13	59.8	559.50	8.4	548.49	560.00	51.4	3,921	1.31%
2024/06/12	63.1	524.21	60.5	537.18	537.00	2.6	3,888	0.07%
2024/06/11	2.1	496.62	4	502.11	506.00	-2	3,833	-0.05%
2024/06/07	2.5	491.67	1	495.50	496.50	1.5	3,860	0.04%
2024/06/06	6	496.41	6.5	502.00	491.00	-0.5	3,915	-0.01%
2024/06/05	9	496.08	3.1	500.22	498.00	6	3,946	0.15%
2024/06/04	4	486.55	3	487.67	484.00	1	4,023	0.03%
2024/06/03	2.4	489.52	6.1	493.72	490.00	-3.7	4,043	-0.09%
2024/05/31	5.7	493.50	6.1	486.53	482.00	-0.4	4,048	-0.01%
2024/05/30	5.2	494.71	14.7	498.68	493.50	-9.6	4,075	-0.23%
2024/05/29	15.9	484.73	5.2	490.34	492.00	10.7	4,074	0.26%
2024/05/28	6	502.89	3	500.17	495.50	3	4,055	0.07%
2024/05/27	12.5	509.04	3.2	502.09	497.50	9.3	4,023	0.23%
2024/05/24	4	488.51	8.1	500.54	509.00	-4.1	4,016	-0.10%
2024/05/23	11.1	473.04	8.1	471.12	470.00	3	3,919	0.08%
2024/05/22	4.8	473.66	2.3	463.92	477.00	2.5	3,910	0.06%
2024/05/21	4.1	441.80	4.5	441.47	443.50	-0.4	3,937	-0.01%
2024/05/20	5	434.19	5.1	426.97	426.50	-0.1	4,002	0.00%
2024/05/17	3	436.33	2.3	438.05	440.00	0.7	3,967	0.02%
2024/05/16	2	433.00	5	436.60	434.50	-3	3,983	-0.08%
2024/05/15	7.6	432.31	5	429.81	424.00	2.5	4,007	0.06%
2024/05/14	5.8	426.58	5.2	427.69	436.00	0.6	4,046	0.01%
2024/05/13	2.2	434.95	7.1	428.71	429.00	-4.9	4,014	-0.12%
2024/05/10	5.3	442.47	7.5	435.74	430.50	-2.2	4,014	-0.05%
2024/05/09	25	442.99	29.6	445.62	447.50	-4.6	3,968	-0.12%
2024/05/08	4	422.01	2.1	421.68	425.00	1.9	3,899	0.05%
2024/05/07	5.1	403.72	3.2	414.10	412.00	2	3,865	0.05%
2024/05/06	8.2	411.32	5.1	397.91	398.00	3.1	3,823	0.08%
2024/05/03	3.2	413.59	2.6	413.81	406.50	0.6	3,771	0.02%
2024/05/02	3.2	434.34	2	431.25	427.50	1.2	3,736	0.03%
2024/04/30	5.3	438.31	6.1	441.79	443.00	-0.8	3,719	-0.02%
2024/04/29	9.5	425.72	9.1	431.06	431.00	0.4	3,637	0.01%
2024/04/26	6.4	404.17	11.1	401.66	402.00	-4.7	3,591	-0.13%
2024/04/25	7	386.50	4	382.13	381.00	3	3,604	0.08%
2024/04/24	24.1	402.28	20	403.18	402.50	4.1	3,615	0.11%
2024/04/23	5	383.90	22	383.25	386.00	-17	3,577	-0.48%
2024/04/22	22.4	381.87	6.1	374.17	368.50	16.3	3,573	0.46%
2024/04/19	13.2	400.15	14.1	395.94	397.50	-0.9	3,606	-0.02%
2024/04/18	6.7	402.84	4.3	397.47	393.50	2.4	3,626	0.07%
2024/04/17	3.2	399.63	3.2	409.53	414.00	0	3,632	0.00%
2024/04/16	6.2	376.02	5	376.40	376.50	1.2	3,740	0.03%
2024/04/15	6.2	396.47	11.4	399.75	390.50	-5.2	3,875	-0.13%
2024/04/12	12	387.47	14.3	395.04	408.00	-2.3	3,809	-0.06%
2024/04/11	5.3	357.15	11.1	361.32	371.00	-5.8	3,735	-0.15%
2024/04/10	6	340.75	35.4	341.40	337.50	-29.4	3,738	-0.79%
2024/04/09	15.1	331.69	18.4	333.16	325.00	-3.3	3,756	-0.09%
2024/04/08	7.1	320.13	7	322.57	324.00	0.1	3,908	0.00%
2024/04/03	2.4	326.33	3	324.84	324.00	-0.6	3,918	-0.02%
2024/04/02	7.3	327.42	7.7	331.01	327.00	-0.4	3,928	-0.01%
2024/04/01	0.7	319.90	5	318.00	321.00	-4.3	3,891	-0.11%
2024/03/29	6	311.92	6	309.42	312.00	0	3,872	0.00%
2024/03/28	4	307.38	4	305.88	304.50	0	3,889	0.00%
2024/03/27	10	309.85	10	309.70	309.00	0	3,883	0.00%
2024/03/26	17	308.56	21	310.48	307.00	-4	3,882	-0.10%
2024/03/25	6	314.25	2	311.25	310.00	4	3,910	0.10%
2024/03/22	2	312.00	1	313.00	313.00	1	3,915	0.03%
2024/03/21	1	316.50	1	311.00	311.00	0	3,914	0.00%
2024/03/20	4	320.25	4	319.50	317.00	0	3,910	0.00%
2024/03/19	4.1	327.12	4	328.25	324.50	0.1	3,939	0.00%
2024/03/18	2.2	319.55	3.1	325.69	327.00	-0.9	3,902	-0.02%
2024/03/15	0	0.00	0.1	313.00	312.50	-0.1	3,867	0.00%
2024/03/14	2.1	301.93	3	300.00	300.50	-0.9	3,825	-0.02%
2024/03/13	7.1	313.00	8	314.75	306.00	-0.9	3,812	-0.02%
2024/03/12	2.4	317.11	3.2	314.78	320.00	-0.8	3,767	-0.02%
2024/03/11	28	290.63	34.5	297.28	302.00	-6.5	3,706	-0.18%
2024/03/08	63.8	292.96	57.1	289.42	289.00	6.7	3,654	0.18%
2024/03/07	9.4	325.00	5.1	325.25	321.00	4.3	3,551	0.12%
2024/03/06	6.1	324.77	6	327.25	323.50	0.1	3,530	0.00%
2024/03/05	7	339.07	7	339.36	331.50	0	3,564	0.00%
2024/03/04	8.1	330.99	13	333.93	333.00	-4.9	3,509	-0.14%
2024/03/01	5.1	325.38	3	328.00	326.00	2.1	3,483	0.06%
2024/02/29	2	320.25	2	321.25	323.00	0	3,473	0.00%
2024/02/27	2.5	324.38	3	323.48	322.00	-0.5	3,465	-0.01%
2024/02/26	25	326.40	9.2	329.21	320.00	15.9	3,478	0.46%
2024/02/23	28.1	340.40	12	342.75	340.00	16.1	3,439	0.47%
2024/02/22	19	333.27	17.2	336.28	339.50	1.8	3,400	0.05%
2024/02/21	13.9	315.43	43	318.20	327.50	-29.1	3,281	-0.89%
2024/02/20	2	296.73	2	296.75	298.00	0	3,245	0.00%
2024/02/19	14.3	295.28	3	297.19	296.00	11.2	3,257	0.34%
2024/02/16	11.2	304.09	11.1	305.57	305.50	0.1	3,264	0.00%
2024/02/15	6.1	292.24	14.1	294.64	298.00	-8	3,261	-0.24%
2024/02/05	0	277.50	3	278.33	275.00	-3	3,275	-0.09%
2024/02/02	7	280.50	2	278.25	278.50	5	3,359	0.15%
2024/02/01	9	275.39	1.5	277.70	278.50	7.5	3,349	0.22%
2024/01/31	9.2	278.52	18.1	276.49	276.50	-8.9	3,354	-0.27%
2024/01/30	3	267.83	9	267.28	269.00	-6	3,312	-0.18%
2024/01/29	0	0.00	6	264.17	265.50	-6	3,396	-0.18%
2024/01/26	11	260.73	2.5	261.99	260.50	8.5	3,450	0.25%
2024/01/25	17	260.59	2	259.75	259.50	15	3,461	0.43%
2024/01/24	5.1	265.82	0.1	264.50	263.50	5	3,457	0.15%
2024/01/23	1	268.02	3.1	268.08	267.00	-2.1	3,452	-0.06%
2024/01/22	12	271.80	14.3	272.83	272.00	-2.2	3,432	-0.07%
2024/01/19	6	266.75	10.2	265.07	263.50	-4.2	3,380	-0.12%
2024/01/18	3	260.50	8.1	256.42	255.00	-5.1	3,269	-0.16%
2024/01/17	5	264.20	5	260.30	261.50	0	3,219	0.00%
2024/01/16	4.1	265.44	1.2	266.75	265.00	2.9	3,187	0.09%
2024/01/15	9.3	261.63	12.2	262.89	265.00	-2.9	3,135	-0.09%
2024/01/12	12.3	252.05	11	253.55	251.50	1.3	3,050	0.04%
2024/01/11	8.1	250.50	5	251.80	252.00	3.1	3,000	0.10%
2024/01/10	18	254.44	26	254.88	257.50	-8	2,971	-0.27%
2024/01/09	14.2	245.50	38.9	250.52	254.00	-24.7	2,809	-0.88%
2024/01/08	2	232.00	5	233.59	231.00	-3	2,649	-0.11%
2024/01/05	9	225.50	2	227.25	225.50	7	2,687	0.26%
2024/01/04	31	232.10	5	231.40	231.50	26	2,738	0.95%
2024/01/03	13.3	234.39	14.1	239.51	239.00	-0.8	2,700	-0.03%
2024/01/02	42.2	227.32	105.1	226.50	234.00	-63	2,616	-2.41%	大賣/
2023/12/29	1	216.50	1.1	217.94	217.50	-0.1	2,431	0.00%
2023/12/28	2.1	215.50	5.1	214.11	216.00	-3	2,439	-0.12%
2023/12/27	0	0.00	1	210.50	211.00	-1	2,442	-0.04%
2023/12/26	1	207.00	0	0.00	209.50	1	2,485	0.04%
2023/12/25	9.1	209.25	0	0.00	207.00	9.1	2,510	0.36%
2023/12/22	1	212.50	1	212.50	213.00	0	2,533	0.00%
2023/12/21	6	211.92	0.5	211.57	212.00	5.5	2,566	0.21%
2023/12/20	3.3	219.31	3	215.20	213.50	0.2	2,573	0.01%
2023/12/19	5	213.00	7	215.93	216.00	-2	2,551	-0.08%
2023/12/18	1	214.00	1.1	214.03	214.00	-0.1	2,599	0.00%
2023/12/15	2	217.75	2.1	217.17	215.50	-0.1	2,650	0.00%
2023/12/14	27	219.29	6	218.33	216.50	21	2,692	0.78%
2023/12/13	2.2	210.99	3	210.83	211.00	-0.8	2,668	-0.03%
2023/12/12	0	211.50	5	212.60	210.00	-5	2,817	-0.18%
2023/12/11	0	0.00	17.2	209.38	209.50	-17.2	2,895	-0.59%
2023/12/08	2	209.50	3	212.67	208.50	-1	2,904	-0.03%
2023/12/05	5	208.00	1	207.01	207.50	4	3,053	0.13%
2023/12/04	5	213.90	20	216.13	211.50	-15	3,095	-0.48%
2023/12/01	23	216.63	0	0.00	216.00	23	3,152	0.73%
2023/11/30	0	0.00	1	218.99	219.00	-1	3,267	-0.03%
2023/11/29	1	215.52	1	216.50	216.00	0	3,261	0.00%
2023/11/28	2	212.50	2	215.01	215.00	0	3,291	0.00%
2023/11/27	0.1	212.14	0	0.00	208.50	0.1	3,303	0.00%
2023/11/24	3.1	215.51	1	214.50	214.50	2.1	3,315	0.06%
2023/11/22	0	0.00	2	225.75	226.00	-2	3,324	-0.06%
2023/11/21	9.1	222.88	2	223.00	223.00	7.1	3,345	0.21%
2023/11/20	0.1	221.50	0	0.00	223.00	0.1	3,361	0.00%
2023/11/17	16	227.69	21	228.47	224.50	-5	3,381	-0.15%
2023/11/15	7	223.00	2	223.00	223.50	5	3,324	0.15%
2023/11/14	2	222.76	1.1	222.55	223.00	0.9	3,341	0.03%
2023/11/13	4.1	226.12	10.2	226.85	226.50	-6.1	3,348	-0.18%
2023/11/10	6	217.17	6.2	218.18	218.00	-0.2	3,294	0.00%
2023/11/09	22.2	213.60	17	215.11	214.00	5.2	3,230	0.16%
2023/11/08	6	212.66	9.1	215.08	215.00	-3.1	3,273	-0.10%
2023/11/07	0	212.50	3.1	212.66	213.50	-3	3,391	-0.09%
2023/11/06	15.2	209.28	47.2	209.66	211.50	-32	3,438	-0.93%
2023/11/03	1	202.00	1	203.50	203.00	0	3,443	0.00%
2023/11/02	0	0.00	6	193.17	196.50	-6	3,396	-0.18%
2023/11/01	15.1	185.40	23	186.17	186.00	-8	3,402	-0.23%
2023/10/31	9	192.67	0	0.00	189.00	9	3,417	0.26%
2023/10/30	0	0.00	3	194.83	196.50	-3	3,498	-0.09%
2023/10/24	0	0.00	1	196.50	198.50	-1	3,931	-0.03%
2023/10/20	2	191.25	1	192.50	193.50	1	4,176	0.02%
2023/10/19	1.1	193.91	0	0.00	194.00	1.1	4,201	0.03%
2023/10/18	2	200.00	0	0.00	201.00	2	4,193	0.05%
2023/10/16	3	208.33	3	207.33	207.00	0	4,288	0.00%
2023/10/13	3	215.50	0	0.00	214.50	3	4,308	0.07%
2023/10/12	1	210.50	8	209.13	211.50	-7	4,323	-0.16%
2023/10/11	8	202.31	0	0.00	198.00	8	4,416	0.18%
2023/10/06	1	209.50	3	206.33	205.50	-2	4,503	-0.04%
2023/10/04	2	205.25	2	205.50	205.50	0	4,558	0.00%
2023/09/27	2	204.25	2	201.00	205.50	0	4,638	0.00%
2023/09/21	1	207.00	0	0.00	207.00	1	4,855	0.02%
2023/09/20	1	218.00	1	212.50	212.50	0	4,812	0.00%
2023/09/18	14	212.89	2	213.50	212.50	12	4,750	0.25%
2023/09/15	3	217.83	10	223.00	217.50	-7	4,789	-0.15%
2023/09/14	0	0.00	1	218.00	219.00	-1	4,687	-0.02%
2023/09/12	0	0.00	3	212.00	210.00	-3	4,745	-0.06%
2023/09/11	2	205.50	0	0.00	205.00	2	4,753	0.04%
2023/09/08	3	209.00	3	209.83	214.00	0	4,732	0.00%
2023/09/07	7	213.64	9	213.83	213.50	-2	4,749	-0.04%
2023/09/06	2	207.50	18	209.00	208.50	-16	4,754	-0.34%
2023/09/05	6	208.92	4.2	209.35	210.00	1.8	4,819	0.04%
2023/08/31	2.1	196.52	0	0.00	197.00	2.1	4,881	0.04%
2023/08/30	0	0.00	9	193.06	194.50	-9	4,947	-0.18%
2023/08/29	1	194.00	1	191.00	191.00	0	4,943	0.00%
2023/08/28	2	193.00	1	199.00	192.00	1	4,945	0.02%
2023/08/25	1	196.50	1	194.00	191.00	0	4,953	0.00%
2023/08/24	8	194.50	0	0.00	193.00	8	5,016	0.16%
2023/08/23	1	191.00	0	0.00	191.00	1	5,105	0.02%
2023/08/22	1	195.50	0	0.00	193.00	1	5,308	0.02%
2023/08/21	1	197.50	2	196.75	196.00	-1	5,429	-0.02%
2023/08/18	0	0.00	1	197.50	197.00	-1	5,480	-0.02%
2023/08/15	0	0.00	3	194.50	192.00	-3	5,884	-0.05%
2023/08/14	6	189.67	4	191.38	189.50	2	5,911	0.03%
2023/08/11	3	197.67	4	200.00	196.50	-1	5,957	-0.02%
2023/08/10	2.1	186.76	1	186.50	187.00	1.1	5,894	0.02%
2023/08/09	3	198.83	2	200.50	197.50	1	5,826	0.02%
2023/08/08	1.1	190.45	4	192.38	191.00	-2.9	5,773	-0.05%
2023/08/07	0.2	190.17	1	195.00	194.00	-0.9	5,764	-0.01%
2023/08/02	2	189.00	12	192.13	187.50	-10	5,750	-0.17%
2023/08/01	3	203.00	4	201.00	203.00	-1	5,673	-0.02%
2023/07/31	1	216.96	6	214.33	205.00	-5	5,619	-0.09%
2023/07/28	11	211.91	15	204.57	212.00	-4	5,473	-0.07%
2023/07/27	4	199.38	1	203.00	202.00	3	5,305	0.06%
2023/07/26	14	199.61	2	196.25	198.50	12	5,255	0.23%
2023/07/25	1	199.50	2	196.50	198.00	-1	5,153	-0.02%
2023/07/24	0	0.00	3	188.33	186.50	-3	5,008	-0.06%
2023/07/21	0	0.00	1	187.00	187.50	-1	4,981	-0.02%
2023/07/20	1	188.50	1	185.50	185.50	0	4,973	0.00%
2023/07/19	11	187.36	2	188.00	187.00	9	4,947	0.18%
2023/07/18	1	181.50	5	185.50	182.50	-4	4,886	-0.08%
2023/07/17	2	192.00	2.2	187.19	183.00	-0.2	4,872	0.00%
2023/07/14	5	185.50	1	187.00	186.50	4	4,816	0.08%
2023/07/13	7	181.86	6	179.08	178.00	1	4,702	0.02%
2023/07/11	0	0.00	10	177.15	177.00	-10	4,729	-0.21%
2023/07/10	1	174.00	0	0.00	173.50	1	4,758	0.02%
2023/07/06	3	177.83	3	178.50	176.50	0	4,912	0.00%
2023/07/05	15	179.63	3	180.67	179.50	12	4,885	0.25%
2023/07/04	4.2	178.96	9	181.94	181.50	-4.9	4,836	-0.10%
2023/07/03	22	185.45	6	185.83	186.00	16	4,712	0.34%
2023/06/28	1	168.50	1	167.50	167.50	0	4,644	0.00%
2023/06/26	2	172.50	2	172.75	172.50	0	4,762	0.00%
2023/06/21	1	175.00	2	175.75	175.50	-1	4,897	-0.02%
2023/06/20	2	167.25	3	173.67	173.00	-1	5,389	-0.02%
2023/06/16	26	177.35	25	170.68	169.50	1	5,760	0.02%
2023/06/14	1	172.00	0	0.00	171.00	1	5,576	0.02%
2023/06/13	1	174.00	2	172.00	171.50	-1	5,539	-0.02%
2023/06/12	0	0.00	0	170.00	169.00	0	5,470	0.00%
2023/06/09	11	166.64	3	170.00	169.50	8	5,411	0.15%
2023/06/08	5	174.50	2	176.75	170.00	3	5,290	0.06%
2023/06/07	8	173.19	7	174.71	177.00	1	5,236	0.02%
2023/06/06	0	0.00	10	166.25	165.00	-10	5,157	-0.19%
2023/06/05	1	169.00	9	168.61	168.00	-8	5,138	-0.16%
2023/06/01	2	163.00	0	163.00	163.50	2	5,050	0.04%
2023/05/31	2	165.25	2	163.00	163.00	0	5,042	0.00%
2023/05/30	15	166.00	19	166.29	167.00	-4	4,973	-0.08%
2023/05/29	0	0.00	1	166.50	162.50	-1	4,880	-0.02%
2023/05/26	19	163.71	21.1	165.57	163.00	-2.1	4,792	-0.04%
2023/05/25	7	158.50	3	160.00	159.50	4	4,585	0.09%
2023/05/24	3	154.83	1.1	155.52	155.50	2	4,474	0.04%
2023/05/23	46	151.71	50	154.40	154.50	-4	4,413	-0.09%
2023/05/22	23	151.52	27	148.96	147.00	-4	4,268	-0.09%
2023/05/19	0	0.00	10.1	145.01	147.00	-10.1	3,996	-0.25%
2023/05/17	0	0.00	9	142.00	141.00	-9	3,785	-0.24%
2023/05/16	0	137.50	0	0.00	142.00	0	3,684	0.00%
2023/05/12	2	136.00	0	0.00	136.00	2	3,609	0.06%
2023/05/09	0	0.00	21	135.00	136.00	-21	3,739	-0.56%
2023/05/03	0	0.00	0	131.00	131.00	0	3,789	0.00%
2023/05/02	0	0.00	1	129.00	131.50	-1	3,830	-0.03%
2023/04/28	1	128.00	0	0.00	128.50	1	3,866	0.03%
2023/04/27	0	123.00	0	0.00	126.50	0	3,862	0.00%
2023/04/26	3	124.83	0	0.00	126.50	3	3,850	0.08%
2023/04/25	1	124.00	1	124.00	124.00	0	3,835	0.00%
2023/04/21	7	133.36	0	0.00	128.50	7	3,808	0.18%
2023/04/20	3	135.00	0	0.00	135.00	3	3,883	0.08%
2023/04/18	3	140.00	0	0.00	138.00	3	3,838	0.08%
2023/04/17	3	141.67	2	142.50	142.50	1	3,803	0.03%
2023/04/14	7	140.43	1.2	142.07	140.00	5.8	3,739	0.15%
2023/04/13	9.1	139.42	0	137.00	136.50	9.1	3,639	0.25%
2023/04/12	2	141.00	0	0.00	141.50	2	3,592	0.06%
2023/04/10	1	133.50	1	132.50	133.00	0	3,410	0.00%
2023/03/31	1	137.50	1	135.50	135.00	0	3,427	0.00%
2023/03/30	5	136.50	4	136.50	137.00	1	3,412	0.03%
2023/03/29	5	135.20	4	137.00	134.50	1	3,425	0.03%
2023/03/28	0	0.00	3	138.00	136.00	-3	3,412	-0.09%
2023/03/27	8	144.25	0	0.00	143.00	8	3,333	0.24%
2023/03/24	5	143.20	9	143.00	146.00	-4	3,268	-0.12%
2023/03/23	49	146.49	47	146.28	144.00	2	3,118	0.06%
2023/03/22	7	136.50	8	140.31	143.00	-1	2,602	-0.04%
2023/03/21	1	126.50	1	127.50	130.00	0	2,330	0.00%
2023/03/17	0	119.00	0	0.00	118.00	0	2,358	0.00%
2023/03/16	0	119.00	0	0.00	117.50	0	2,409	0.00%
2023/03/09	2	129.50	0	0.00	124.00	2	2,908	0.07%
2023/03/08	0	0.00	1	126.00	126.50	-1	3,030	-0.03%
2023/03/07	0	0.00	0	124.50	124.50	0	3,050	0.00%
2023/03/06	0.1	122.50	0	0.00	122.50	0.1	3,104	0.00%
2023/02/24	0	0.00	1	126.50	123.50	-1	3,335	-0.03%
2023/02/23	0	0.00	1	123.00	125.50	-1	3,438	-0.03%
2023/02/22	2	122.50	0	0.00	120.50	2	3,456	0.06%
2023/02/21	1	124.50	0	0.00	125.00	1	3,537	0.03%
2023/02/16	0	0.00	1	122.00	122.50	-1	3,709	-0.03%
2023/02/15	1	119.00	0.6	121.00	119.50	0.5	3,742	0.01%
2023/02/14	0.1	122.50	0	0.00	121.00	0.1	3,751	0.00%
2023/02/02	1	125.00	0	0.00	124.50	1	3,525	0.03%
2023/02/01	0	0.00	16	125.00	124.50	-16	3,484	-0.46%
2023/01/31	0	0.00	4	123.50	124.00	-4	3,459	-0.12%
2023/01/30	0	0.00	1	122.00	120.50	-1	3,408	-0.03%
2023/01/17	2	116.50	1	115.00	116.50	1	3,355	0.03%
2023/01/13	0	0.00	2	114.00	114.00	-2	3,335	-0.06%
2023/01/12	2	114.25	0	0.00	113.50	2	3,322	0.06%
2023/01/11	2	117.00	2	116.50	114.00	0	3,316	0.00%
2023/01/10	58	117.74	43	117.50	116.50	15	3,292	0.46%
2023/01/09	2	118.00	0	0.00	117.50	2	3,162	0.06%
2023/01/03	0	0.00	14	117.50	118.00	-14	3,101	-0.45%
2022/12/30	14	113.00	0	0.00	112.50	14	3,066	0.46%
2022/12/29	0	0.00	1	113.00	115.00	-1	3,042	-0.03%
2022/12/21	1	112.50	1	113.50	113.00	0	2,874	0.00%
2022/12/19	0	0.00	1	119.50	118.00	-1	2,819	-0.04%
2022/12/15	2	118.50	0	0.00	118.50	2	2,786	0.07%
2022/12/12	2	118.00	2	118.00	118.00	0	2,675	0.00%
2022/12/09	1	116.50	0	0.00	116.50	1	2,615	0.04%
2022/12/08	2	126.50	7	127.57	129.00	-5	2,511	-0.20%
2022/12/07	5	126.40	2	125.00	125.50	3	2,460	0.12%
2022/12/06	1	131.00	32	131.06	130.00	-31	2,392	-1.30%
2022/12/05	0	0.00	18	129.58	130.50	-18	2,338	-0.77%
2022/12/02	2	128.00	10	128.70	129.50	-8	2,288	-0.35%
2022/12/01	7	125.93	10	125.75	126.50	-3	2,176	-0.14%
2022/11/30	0	0.00	52	119.81	119.50	-52	1,891	-2.75%
2022/11/29	1	107.50	1	109.00	109.50	0	1,721	0.00%
2022/11/28	12	113.63	0	0.00	111.00	12	1,690	0.71%
2022/11/25	47	112.85	3	113.00	112.50	44	1,628	2.70%
2022/11/23	2	108.25	0	0.00	109.00	2	1,491	0.13%
2022/11/17	20	105.40	20	102.60	105.00	0	1,191	0.00%
2022/11/16	1	98.40	3	102.83	102.50	-2	1,066	-0.19%
2022/11/11	1	93.50	0	0.00	93.50	1	880	0.11%
2022/11/09	1	93.60	0	0.00	93.80	1	840	0.12%
2022/11/04	0	0.00	1	88.00	89.90	-1	820	-0.12%
2022/11/01	1	85.30	1	85.40	86.50	0	814	0.00%
2022/10/28	1	82.00	0	0.00	81.30	1	812	0.12%
2022/10/04	0	0.00	1	84.50	85.20	-1	977	-0.10%
2022/10/03	1	83.40	0	0.00	83.40	1	977	0.10%
2022/09/26	1	86.60	0	0.00	84.20	1	1,014	0.10%
2022/09/21	0	0.00	0.1	92.30	91.90	-0.1	1,054	-0.01%
2022/09/19	0	0.00	1	92.60	91.80	-1	1,078	-0.09%
2022/08/29	0	0.00	0	93.50	93.30	0	1,287	0.00%
2022/08/26	0.1	96.80	0	0.00	96.60	0.1	1,292	0.01%
2022/08/17	15	95.50	0	0.00	95.50	15	1,405	1.07%
2022/08/16	0	97.80	0	0.00	97.30	0	1,397	0.00%
2022/08/01	4	91.98	4	91.38	92.00	0	1,695	0.00%
2022/07/29	0	0.00	1	91.90	91.50	-1	1,707	-0.06%
2022/07/27	1	90.30	0	0.00	90.30	1	1,716	0.06%
2022/07/22	10	89.80	0	0.00	90.80	10	1,691	0.59%
2022/07/18	0	83.40	1	84.20	83.70	-1	1,649	-0.06%
2022/07/12	0	0.00	1	79.10	77.30	-1	1,586	-0.06%
2022/07/08	2	82.50	0	0.00	82.20	2	1,600	0.12%
2022/07/04	1	78.40	0	0.00	77.50	1	1,577	0.06%
2022/07/01	0	0.00	2	83.15	78.90	-2	1,562	-0.13%
2022/06/28	2	91.80	0	0.00	90.50	2	1,501	0.13%
2022/06/27	0	0.00	1	92.00	91.90	-1	1,496	-0.07%
2022/06/23	2	87.25	0	0.00	87.00	2	1,477	0.14%
2022/06/22	1	90.00	0	0.00	88.90	1	1,445	0.07%
2022/06/20	1	96.30	2	93.80	92.80	-1	1,391	-0.07%
2022/06/13	1	99.80	0	0.00	100.00	1	1,289	0.08%
2022/06/09	1	105.50	5	106.00	106.00	-4	1,243	-0.32%
2022/06/06	5	102.50	0	0.00	104.50	5	1,171	0.43%
2022/05/27	5	104.00	5	104.00	104.00	0	1,130	0.00%
2022/05/16	0	0.00	0	102.00	97.60	0	975	0.00%
2022/05/13	4	101.63	3	99.50	101.50	1	923	0.11%
2022/05/12	1	100.00	2	98.45	99.90	-1	783	-0.13%
2022/05/10	2	90.35	0	0.00	93.30	2	676	0.30%
2022/05/06	0	0.00	1	93.80	93.70	-1	664	-0.15%
2022/05/04	1	89.40	0	0.00	89.40	1	644	0.16%
2022/04/27	2	87.50	1	87.40	87.50	1	766	0.13%
2022/04/21	1	96.30	0	96.00	96.20	1	1,274	0.08%
2022/04/13	0	96.80	0	0.00	96.50	0	1,550	0.00%
2022/04/12	1	95.00	0	0.00	95.20	1	1,576	0.06%
2022/04/11	1	95.50	0	0.00	95.60	1	1,633	0.06%
2022/04/08	2	98.25	0	0.00	98.30	2	1,629	0.12%
2022/04/01	0	103.00	0	0.00	102.00	0	1,645	0.00%
2022/03/28	0	0.00	0	101.50	102.50	0	1,729	0.00%
2022/03/25	9	104.00	9	105.89	104.00	0	1,742	0.00%
2022/03/22	8	105.00	0	0.00	105.00	8	1,831	0.44%
2022/03/21	1	104.00	0	0.00	103.00	1	1,834	0.05%
2022/03/18	1	104.00	0	0.00	104.00	1	1,846	0.05%
2022/03/16	0	98.80	2	98.30	97.90	-2	1,847	-0.11%
2022/03/15	0	0.00	1	99.00	97.70	-1	1,871	-0.05%
2022/03/11	31	101.50	31	103.00	101.00	0	1,898	0.00%
2022/03/10	46	102.22	45	103.50	102.00	1	1,901	0.05%
2022/02/14	0	0.00	1	112.00	110.50	-1	2,272	-0.04%
2022/02/09	1	112.00	0	0.00	113.00	1	2,312	0.04%
2022/01/24	0	0.00	1	107.00	110.00	-1	2,691	-0.04%
2022/01/20	0	0.00	2	113.00	112.00	-2	2,876	-0.07%
2022/01/19	5	116.50	0	0.00	115.00	5	2,869	0.17%
2022/01/17	4	122.88	3	122.67	121.50	1	2,950	0.03%
2022/01/14	41	120.04	48	119.94	118.50	-7	2,820	-0.25%
2022/01/13	2	118.75	1	119.00	119.50	1	2,709	0.04%
2022/01/11	15	115.37	15	116.93	114.50	0	2,802	0.00%
2022/01/10	3	115.33	2	116.50	116.50	1	2,759	0.04%
2022/01/05	1.1	115.05	0	0.00	115.50	1.1	2,757	0.04%
2021/12/29	0	0.00	6	114.50	115.50	-6	2,807	-0.21%
2021/12/28	4	117.75	0	0.00	115.50	4	2,874	0.14%
2021/12/27	2	118.00	1	117.50	116.50	1	2,980	0.03%
2021/12/24	1	116.00	0	0.00	115.00	1	2,989	0.03%
2021/12/23	0	0.00	1	118.49	116.00	-1	3,089	-0.03%
2021/12/22	1	114.53	1	116.00	117.00	0	3,118	0.00%
2021/12/21	1	116.50	1	116.00	114.50	0	3,111	0.00%
2021/12/20	6	114.25	0	0.00	114.50	6	3,123	0.19%
2021/12/17	8.1	115.00	8	114.50	115.50	0.1	3,173	0.00%
2021/12/16	1	112.00	0	0.00	115.00	1	3,226	0.03%
2021/12/14	0	0.00	1	108.50	108.00	-1	3,479	-0.03%
2021/12/13	1	110.50	0	0.00	111.00	1	3,592	0.03%
2021/12/09	8	111.50	8	113.38	111.00	0	3,790	0.00%
2021/12/06	8	112.00	8	113.00	112.00	0	3,861	0.00%
2021/12/03	0	0.00	1	112.50	113.00	-1	3,931	-0.03%
2021/12/02	0	0.00	2	110.25	109.00	-2	3,986	-0.05%
2021/12/01	1	111.50	1	112.00	112.00	0	4,045	0.00%
2021/11/30	1	111.50	0	0.00	111.00	1	4,118	0.02%
2021/11/29	0	0.00	1	111.50	111.50	-1	4,267	-0.02%
2021/11/26	0	0.00	6	113.33	110.50	-6	4,364	-0.14%
2021/11/25	4	118.50	1	118.00	115.00	3	4,481	0.07%
2021/11/24	0	0.00	1	116.00	116.00	-1	4,646	-0.02%
2021/11/23	1	116.50	0	0.00	116.50	1	4,773	0.02%
2021/11/19	0	0.00	1	121.00	117.50	-1	5,223	-0.02%
2021/11/18	10	118.00	5	119.80	118.50	5	5,434	0.09%
2021/11/16	0	0.00	6	119.42	120.00	-6	6,052	-0.10%
2021/11/15	4	121.50	3	122.33	123.50	1	6,597	0.02%
2021/11/12	1	119.50	1	118.50	115.00	0	6,774	0.00%
2021/11/09	4	121.63	0	0.00	121.00	4	7,044	0.06%
2021/11/08	0	0.00	16	123.00	121.50	-16	7,156	-0.22%
2021/11/04	17	126.88	0	0.00	127.50	17	7,276	0.23%
2021/11/03	0	0.00	1	120.50	124.00	-1	7,331	-0.01%
2021/11/02	1	124.00	1	124.50	121.00	0	7,415	0.00%
2021/11/01	5	128.70	1	130.50	128.50	4	7,473	0.05%
2021/10/29	1	128.50	0	0.00	128.00	1	7,451	0.01%
2021/10/28	2	127.00	3	128.17	127.00	-1	7,657	-0.01%
2021/10/27	1	121.00	0	0.00	123.50	1	8,018	0.01%
2021/10/26	1	125.50	0	0.00	121.50	1	8,164	0.01%
2021/10/21	1	121.50	0	0.00	120.00	1	8,378	0.01%
2021/10/20	2	125.25	2	123.50	125.00	0	8,616	0.00%
2021/10/19	0	0.00	12	119.50	118.50	-12	8,556	-0.14%
2021/10/15	1	115.50	1	116.00	115.00	0	8,634	0.00%
2021/10/13	1	115.00	0	0.00	109.50	1	8,810	0.01%
2021/10/08	1	117.00	0	0.00	118.00	1	8,975	0.01%
2021/10/07	1	109.00	1	114.00	116.00	0	9,154	0.00%
2021/10/06	1	109.00	0	0.00	108.50	1	9,458	0.01%
2021/10/05	0	0.00	16	101.25	110.50	-16	9,615	-0.17%
2021/10/04	5.1	107.00	5	109.00	106.50	0.1	9,607	0.00%
2021/10/01	5	120.00	4	118.88	117.00	1	9,629	0.01%
2021/09/30	8	121.38	1	120.00	121.00	7	9,826	0.07%
2021/09/29	1	117.00	1	118.00	116.00	0	9,791	0.00%
2021/09/27	1	121.50	1	122.50	122.00	0	9,839	0.00%
2021/09/24	0.1	122.00	1	123.00	124.00	-1	9,883	-0.01%
2021/09/23	8	122.88	1	124.00	119.50	7	9,870	0.07%
2021/09/22	6	123.42	8	122.56	121.50	-2	9,829	-0.02%
2021/09/17	10	119.45	26	120.81	122.00	-16	9,792	-0.16%
2021/09/16	5.1	116.55	37	120.22	116.00	-32	9,647	-0.33%
2021/09/15	0	0.00	1	120.50	121.00	-1	9,633	-0.01%
2021/09/14	4	125.38	100	126.07	125.00	-96	9,625	-1.00%
2021/09/13	0	0.00	2	133.00	129.00	-2	9,595	-0.02%
2021/09/10	4	131.88	2	131.25	133.50	2	9,675	0.02%
2021/09/09	0	0.00	104	133.24	131.50	-104	9,770	-1.06%	大賣/鉅額交易
2021/09/08	9.1	131.19	4	132.00	130.50	5.1	9,784	0.05%
2021/09/07	3	136.33	1	133.00	136.00	2	9,817	0.02%
2021/09/06	0	0.00	1	139.00	139.00	-1	10,054	-0.01%
2021/09/03	2	144.50	0	0.00	143.50	2	10,156	0.02%
2021/09/02	5	148.20	4	149.50	144.50	1	10,227	0.01%
2021/09/01	8	145.06	0	0.00	150.00	8	10,176	0.08%
2021/08/31	1	148.50	2	150.25	148.50	-1	10,064	-0.01%
2021/08/30	10	150.20	13	152.65	152.50	-3	9,948	-0.03%
2021/08/27	3	146.33	6	144.50	145.00	-3	9,773	-0.03%
2021/08/26	26	144.15	27	145.91	146.50	-1	9,650	-0.01%
2021/08/25	7	156.14	3	154.83	155.00	4	9,336	0.04%
2021/08/24	12	163.83	16	163.44	160.00	-4	9,217	-0.04%
2021/08/23	12	159.00	4	159.25	160.00	8	8,997	0.09%
2021/08/20	77	158.10	78	157.67	157.50	-1	8,834	-0.01%
2021/08/19	77	157.33	70	156.56	154.00	7	8,367	0.08%
2021/08/18	1	141.50	4	145.88	146.00	-3	7,821	-0.04%
2021/08/17	8	131.50	101	137.73	133.00	-93	7,628	-1.22%	大賣/
2021/08/16	3	135.50	10	133.10	136.50	-7	7,558	-0.09%
2021/08/13	7.1	144.21	7	143.86	139.00	0.1	7,469	0.00%
2021/08/12	5	144.20	3	144.50	144.50	2	7,343	0.03%
2021/08/11	4.1	141.26	1	137.50	137.50	3.1	7,247	0.04%
2021/08/10	13	142.58	6	140.58	146.50	7	7,180	0.10%
2021/08/09	56.1	148.01	3	147.50	145.50	53.1	7,099	0.75%
2021/08/06	53	154.96	8	154.38	153.00	45	7,026	0.64%
2021/08/05	3	167.17	5	161.80	160.50	-2	6,942	-0.03%
2021/08/04	9.1	163.83	4	165.75	165.50	5.1	6,896	0.07%
2021/08/03	9	169.00	2	168.00	168.00	7	6,888	0.10%
2021/08/02	8	166.44	12	168.42	169.00	-4	6,612	-0.06%
2021/07/30	5	156.70	9	156.83	155.50	-4	6,183	-0.06%
2021/07/29	2	150.75	4	151.88	151.00	-2	6,024	-0.03%
2021/07/28	54	140.98	3	141.50	142.50	51	5,871	0.87%
2021/07/27	11	150.68	7	148.36	146.00	4	5,843	0.07%
2021/07/26	14	157.04	28	157.07	156.50	-14	5,752	-0.24%
2021/07/23	100	143.75	2	147.25	146.00	98	5,509	1.78%
2021/07/22	0	0.00	53	143.99	144.00	-53	5,459	-0.97%
2021/07/21	2	142.75	5	142.40	142.00	-3	5,497	-0.05%
2021/07/20	5	138.70	26	143.48	138.00	-21	5,480	-0.38%
2021/07/19	12	143.04	1	143.00	142.50	11	5,504	0.20%
2021/07/16	2	151.50	5	150.70	148.00	-3	5,634	-0.05%
2021/07/15	10	149.35	12	148.96	149.00	-2	5,743	-0.03%
2021/07/14	6	147.75	4	148.13	153.00	2	5,836	0.03%
2021/07/13	21	147.05	11	143.77	145.00	10	5,708	0.18%
2021/07/12	2	136.75	2	138.50	139.00	0	5,417	0.00%
2021/07/09	1	131.00	2	131.00	131.00	-1	5,365	-0.02%
2021/07/08	1	136.00	190	134.72	134.00	-189	5,441	-3.47%	大賣/鉅額交易
2021/07/07	3	140.67	5	139.60	140.00	-2	5,481	-0.04%
2021/07/05	1	130.50	22	130.89	133.00	-21	5,913	-0.36%
2021/06/30	2	131.50	2	128.50	132.00	0	6,325	0.00%
2021/06/29	25	130.00	0	0.00	129.00	25	6,404	0.39%
2021/06/25	1	138.50	0	0.00	132.50	1	6,556	0.02%
2021/06/24	13	134.38	16	135.50	136.00	-3	6,503	-0.05%
2021/06/23	0	0.00	11	130.36	134.50	-11	6,406	-0.17%
2021/06/22	15	128.00	7	129.57	127.50	8	6,324	0.13%
2021/06/21	1	131.00	1	127.00	128.00	0	6,272	0.00%
2021/06/18	1	136.00	0	0.00	137.00	1	6,206	0.02%
2021/06/16	5	132.00	2	131.25	132.50	3	6,034	0.05%
2021/06/15	4	129.63	0	0.00	132.50	4	5,943	0.07%
2021/06/11	2	125.25	3	126.67	125.00	-1	5,677	-0.02%
2021/06/10	71	118.26	21	120.05	118.00	50	5,530	0.90%
2021/06/09	1	118.50	3	120.33	121.50	-2	5,412	-0.04%
2021/06/07	0	0.00	19	105.50	110.50	-19	5,325	-0.36%
2021/06/04	0	0.00	1	109.00	108.50	-1	5,314	-0.02%
2021/06/03	90	110.50	0	0.00	111.50	90	5,324	1.69%
2021/06/02	140	109.89	2	109.00	111.00	138	5,325	2.59%	大買/鉅額交易
2021/06/01	10	113.50	0	0.00	113.00	10	5,309	0.19%
2021/05/28	0	0.00	12	109.17	109.50	-12	5,383	-0.22%
2021/05/27	64	108.88	2	108.00	107.50	62	5,387	1.15%
2021/05/26	18	107.50	21	107.48	108.00	-3	5,366	-0.06%
2021/05/25	1	107.00	1	107.00	107.50	0	5,382	0.00%
2021/05/21	1	99.70	0	0.00	99.70	1	5,413	0.02%
2021/05/20	1	100.00	0	0.00	96.70	1	5,480	0.02%
2021/05/17	0	0.00	1	95.30	88.00	-1	5,549	-0.02%
2021/05/14	2	97.80	3	99.03	97.20	-1	5,515	-0.02%
2021/05/13	2	100.00	1	101.00	99.00	1	5,493	0.02%
2021/05/12	11	106.74	5	109.50	99.90	6	5,461	0.11%
2021/05/11	2	113.25	0	0.00	109.00	2	5,391	0.04%
2021/05/05	1	118.50	0	0.00	114.50	1	5,394	0.02%
2021/05/04	8	125.00	2	117.00	121.00	6	5,542	0.11%
2021/05/03	12	132.38	0	0.00	126.50	12	5,564	0.22%
2021/04/28	1	137.50	1	139.00	138.50	0	5,874	0.00%
2021/04/27	1	138.00	5	139.50	137.50	-4	6,178	-0.06%
2021/04/26	1	138.00	3	136.33	137.00	-2	6,454	-0.03%
2021/04/23	1	134.00	1	138.00	138.50	0	6,454	0.00%
2021/04/22	17	129.97	16	143.44	131.50	1	6,439	0.02%
2021/04/21	3	139.33	9	141.83	140.00	-6	6,306	-0.10%
2021/04/20	6	135.42	6	136.83	137.00	0	6,202	0.00%
2021/04/19	0	0.00	2	130.75	130.50	-2	6,241	-0.03%
2021/04/16	1	128.00	1	126.00	125.50	0	6,432	0.00%
2021/04/15	2	124.50	73	127.86	127.00	-71	6,455	-1.10%
2021/04/14	4	119.38	0	0.00	121.50	4	6,342	0.06%
2021/04/13	72	134.49	4	132.75	127.00	68	6,256	1.09%
2021/04/12	23	132.13	6	134.83	128.00	17	6,102	0.28%
2021/04/09	12	146.46	8	148.06	142.00	4	5,857	0.07%
2021/04/08	6	137.25	39.8	133.06	140.00	-33.8	5,478	-0.62%
2021/04/07	12	122.25	5	124.70	127.50	7	5,050	0.14%
2021/04/06	3	121.00	10	122.50	120.00	-7	4,938	-0.14%
2021/04/01	6	123.25	6	124.67	121.50	0	4,915	0.00%
2021/03/31	10	122.55	4	122.75	124.00	6	4,804	0.12%
2021/03/30	1	120.50	5	122.90	122.00	-4	4,744	-0.08%
2021/03/29	3	117.67	0	0.00	117.00	3	4,583	0.07%
2021/03/26	0	0.00	1	117.00	117.00	-1	4,595	-0.02%
2021/03/25	0	0.00	15	116.50	116.00	-15	4,594	-0.33%
2021/03/24	1	117.50	0	0.00	117.00	1	4,581	0.02%
2021/03/23	1	117.50	1	118.00	117.50	0	4,577	0.00%
2021/03/22	0	0.00	3	118.00	117.00	-3	4,558	-0.07%
2021/03/16	1	116.50	1	116.50	116.50	0	4,607	0.00%
2021/03/15	0	0.00	3	116.17	118.00	-3	4,628	-0.06%
2021/03/12	2	115.25	1	114.50	114.50	1	4,679	0.02%
2021/03/10	1	111.50	2	111.00	112.00	-1	4,763	-0.02%
2021/03/08	1	109.00	0	0.00	109.00	1	4,840	0.02%
2021/03/03	4	111.25	0	0.00	112.00	4	4,940	0.08%
2021/03/02	1	114.50	0	0.00	114.50	1	4,915	0.02%
2021/02/26	5	119.10	0	0.00	118.00	5	4,977	0.10%
2021/02/25	6	119.75	2	121.50	121.50	4	5,067	0.08%
2021/02/24	3	121.33	3	122.00	119.00	0	5,158	0.00%
2021/02/23	5	121.50	2	123.75	123.00	3	5,285	0.06%
2021/02/22	19	121.45	22	120.93	123.00	-3	5,316	-0.06%
2021/02/19	2	118.50	2	118.00	120.00	0	5,338	0.00%
2021/02/18	4	113.63	4	115.75	117.00	0	5,602	0.00%
2021/02/17	3	113.50	6	112.25	114.50	-3	5,912	-0.05%
2021/02/02	3	109.00	1	108.50	109.50	2	6,334	0.03%
2021/02/01	3	106.67	0	0.00	106.00	3	6,524	0.05%
2021/01/29	2	111.00	0	0.00	108.00	2	6,785	0.03%
2021/01/28	2	114.00	1	115.00	112.00	1	6,863	0.01%
2021/01/27	5	117.90	1	118.50	117.00	4	6,812	0.06%
2021/01/26	7	124.43	6	127.17	118.50	1	6,774	0.01%
2021/01/25	5	130.10	12	130.21	129.50	-7	6,587	-0.11%
2021/01/22	9	129.11	10	129.30	130.00	-1	6,491	-0.02%
2021/01/21	13	126.19	15	126.00	124.00	-2	6,220	-0.03%
2021/01/20	60	125.05	51	127.97	124.00	9	6,102	0.15%
2021/01/19	24	122.38	35	125.97	128.00	-11	5,762	-0.19%
2021/01/18	3	114.83	6	115.83	118.50	-3	5,397	-0.06%
2021/01/15	24	116.44	7	115.86	114.00	17	5,394	0.32%
2021/01/14	8	121.50	13	121.27	120.50	-5	5,309	-0.09%
2021/01/13	22	121.70	2	119.50	121.50	20	5,213	0.38%
2021/01/12	4	123.88	30	123.33	117.00	-26	5,098	-0.51%
2021/01/11	185	118.92	172	119.67	123.00	13	4,869	0.27%	大買/大賣/
2021/01/08	1	108.00	2	109.75	112.00	-1	4,619	-0.02%
2021/01/06	1	107.00	0	0.00	106.00	1	4,565	0.02%
2021/01/04	8	112.13	0	0.00	111.50	8	4,543	0.18%
2020/12/31	0	0.00	1	114.00	112.50	-1	4,531	-0.02%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/29	1	108.00	0	0.00	108.00	1	4,502	0.02%
2020/12/28	1	107.50	1	108.50	109.50	0	4,506	0.00%
2020/12/25	1	110.50	0	0.00	108.00	1	4,507	0.02%
2020/12/23	1	107.50	1	108.50	108.00	0	4,538	0.00%
2020/12/21	0	0.00	2	105.00	105.50	-2	4,628	-0.04%
2020/12/16	2	109.75	0	0.00	110.00	2	4,710	0.04%
2020/12/15	2	106.50	0	0.00	106.00	2	4,729	0.04%
2020/12/14	0	0.00	1	111.50	109.50	-1	4,777	-0.02%
2020/12/11	4	109.25	3	108.00	110.50	1	4,891	0.02%
2020/12/10	1	115.00	15	112.50	112.00	-14	4,894	-0.29%
2020/12/09	1	117.50	4	117.63	117.50	-3	4,901	-0.06%
2020/12/08	7	115.79	1	118.00	117.50	6	4,895	0.12%
2020/12/07	1	112.50	1	111.00	110.00	0	4,842	0.00%
2020/12/04	0	0.00	2	115.75	114.50	-2	4,847	-0.04%
2020/12/02	1	120.00	0	0.00	120.00	1	4,935	0.02%
2020/12/01	3	116.00	2	117.00	117.50	1	4,993	0.02%
2020/11/30	0	0.00	4	117.00	115.50	-4	4,970	-0.08%
2020/11/27	2	119.00	0	0.00	119.00	2	4,961	0.04%
2020/11/26	1	118.00	6	116.50	117.00	-5	4,964	-0.10%
2020/11/25	13	119.04	3	119.50	117.00	10	4,950	0.20%
2020/11/24	3	117.50	2	117.00	119.00	1	4,927	0.02%
2020/11/23	6	119.92	5	124.50	120.50	1	4,900	0.02%
2020/11/20	5	122.50	1	123.50	123.50	4	4,846	0.08%
2020/11/19	3	119.83	11	119.68	118.00	-8	4,746	-0.17%
2020/11/18	1	122.50	11	121.09	121.50	-10	4,776	-0.21%
2020/11/17	56	122.69	33	124.45	121.50	23	4,817	0.48%
2020/11/16	3	121.33	3	122.17	124.50	0	4,669	0.00%
2020/11/13	6	112.00	3	114.17	115.50	3	4,448	0.07%
2020/11/12	36	109.71	36	113.43	111.00	0	4,613	0.00%
2020/11/11	0	0.00	3	113.00	113.00	-3	4,541	-0.07%
2020/11/10	2	108.00	2	108.25	107.00	0	4,454	0.00%
2020/11/09	4	113.50	13	113.54	113.00	-9	4,409	-0.20%
2020/11/06	12	103.38	1	106.00	107.00	11	4,336	0.25%
2020/11/05	0	0.00	6	95.00	101.00	-6	4,137	-0.15%
2020/11/04	0	0.00	5	92.20	92.20	-5	4,153	-0.12%
2020/11/03	0	0.00	3	91.00	92.30	-3	4,350	-0.07%
2020/10/30	3	90.07	0	0.00	88.10	3	4,514	0.07%
2020/10/29	3	88.97	2	90.50	90.50	1	4,616	0.02%
2020/10/27	1	92.90	2	93.00	92.60	-1	4,822	-0.02%
2020/10/23	2	98.85	2	97.20	97.20	0	5,396	0.00%
2020/10/22	0	0.00	1	93.70	96.80	-1	5,608	-0.02%
2020/10/21	0	0.00	4	95.75	95.50	-4	6,018	-0.07%
2020/10/20	4	96.00	0	0.00	94.80	4	6,462	0.06%
2020/10/19	0	0.00	6	94.85	96.60	-6	6,495	-0.09%
2020/10/15	5	99.68	0	0.00	99.50	5	6,509	0.08%
2020/10/14	2	100.75	1	99.10	100.50	1	6,522	0.02%
2020/10/13	0	0.00	3	97.87	98.70	-3	6,515	-0.05%
2020/10/12	1	98.30	0	0.00	97.80	1	6,527	0.02%
2020/10/08	0	0.00	1	100.00	101.50	-1	6,505	-0.02%
2020/09/29	2	101.00	4	100.75	101.50	-2	6,649	-0.03%
2020/09/28	3	99.10	3	98.00	99.60	0	6,685	0.00%
2020/09/25	0	0.00	10	96.53	96.00	-10	6,807	-0.15%
2020/09/24	4	103.25	0	0.00	101.00	4	7,063	0.06%
2020/09/23	2	104.75	2	104.00	104.00	0	7,298	0.00%
2020/09/22	2	104.75	2	104.50	105.00	0	7,599	0.00%
2020/09/21	2	106.00	2	108.75	105.00	0	7,760	0.00%
2020/09/18	3	110.50	1	111.00	111.50	2	7,750	0.03%
2020/09/17	7	110.93	0	0.00	110.50	7	7,828	0.09%
2020/09/16	3	113.00	11	113.41	112.50	-8	7,804	-0.10%
2020/09/15	0	0.00	1	110.50	108.00	-1	7,700	-0.01%
2020/09/14	3	106.83	5	108.90	110.00	-2	7,689	-0.03%
2020/09/11	3	105.83	2	106.00	106.00	1	7,639	0.01%
2020/09/10	1	105.00	0	0.00	104.50	1	7,606	0.01%
2020/09/09	0	0.00	1	104.50	108.50	-1	7,609	-0.01%
2020/09/08	4	108.63	0	0.00	106.00	4	7,578	0.05%
2020/09/07	1	106.50	8	103.00	103.00	-7	7,492	-0.09%
2020/09/04	9	110.39	1	108.50	108.50	8	7,472	0.11%
2020/09/03	0	0.00	1	117.00	114.50	-1	7,406	-0.01%
2020/09/02	1	117.50	0	0.00	115.50	1	7,399	0.01%
2020/09/01	0	0.00	3	116.00	116.00	-3	7,370	-0.04%
2020/08/31	3	114.00	0	0.00	113.00	3	7,342	0.04%
2020/08/28	19	113.89	15	111.53	116.00	4	7,379	0.05%
2020/08/27	26	115.17	26	117.56	113.50	0	7,374	0.00%
2020/08/26	0	0.00	1	118.50	118.00	-1	7,434	-0.01%
2020/08/25	3	116.83	5	116.30	117.50	-2	7,555	-0.03%
2020/08/24	22	115.66	18	113.83	115.50	4	7,492	0.05%
2020/08/21	4	113.50	5	113.00	116.00	-1	7,404	-0.01%
2020/08/20	31	105.90	25	111.90	105.50	6	7,291	0.08%
2020/08/18	7.4	118.78	4	119.00	122.00	3.4	7,055	0.05%
2020/08/17	1	127.00	0	0.00	127.00	1	6,806	0.01%
2020/08/14	4	130.63	3	133.00	133.00	1	6,785	0.01%
2020/08/13	4	130.63	3	130.00	130.00	1	6,799	0.01%
2020/08/12	31	130.69	32	124.89	131.00	-1	6,749	-0.01%
2020/08/11	1	130.50	2	133.50	127.00	-1	6,637	-0.02%
2020/08/10	14	130.00	12	130.75	130.00	2	6,680	0.03%
2020/08/07	18	132.42	2	133.00	131.50	16	6,637	0.24%
2020/08/06	8	146.00	3	146.83	146.00	5	6,596	0.08%
2020/08/05	3	148.67	2	148.25	149.00	1	6,536	0.02%
2020/08/04	7.3	144.62	5	146.50	145.00	2.3	6,507	0.04%
2020/08/03	3	152.17	3	154.67	149.00	0	6,400	0.00%
2020/07/31	5	148.10	0	0.00	150.50	5	6,271	0.08%
2020/07/30	8	149.88	6	148.08	150.00	2	6,200	0.03%
2020/07/29	13	149.42	12	149.29	153.00	1	6,062	0.02%
2020/07/28	5	143.70	0	0.00	139.50	5	5,667	0.09%
2020/07/27	10	159.00	9	156.94	154.50	1	5,405	0.02%
2020/07/24	5	155.30	10	157.40	159.50	-5	4,974	-0.10%
2020/07/23	1	138.00	1	145.00	145.00	0	4,511	0.00%
2020/07/15	4	133.50	1	130.00	129.00	3	4,403	0.07%
2020/07/13	1	139.00	0	0.00	140.00	1	4,452	0.02%
2020/07/10	0	0.00	1	134.00	136.00	-1	4,446	-0.02%
2020/07/07	1	115.50	6	115.50	117.50	-5	4,259	-0.12%
2020/07/06	21	117.00	23	117.24	117.50	-2	4,226	-0.05%
2020/07/03	10	113.85	10	110.65	113.50	0	4,118	0.00%
2020/07/02	37	110.01	35	103.53	111.00	2	3,810	0.05%
2020/07/01	1	97.80	70	96.79	101.00	-69	3,548	-1.94%
2020/06/30	41	91.97	2	93.50	92.00	39	3,226	1.21%
2020/06/29	0	0.00	1	85.90	86.20	-1	3,039	-0.03%
2020/06/24	10	86.76	1	87.50	86.60	9	3,018	0.30%
2020/06/23	0	0.00	2	83.45	84.10	-2	2,929	-0.07%
2020/06/17	2	81.00	0	0.00	80.80	2	2,889	0.07%
2020/06/12	0	0.00	1	76.40	77.00	-1	2,857	-0.03%
2020/06/11	1	78.00	0	0.00	78.10	1	2,845	0.04%
2020/06/10	0	0.00	18	82.60	81.50	-18	2,811	-0.64%
2020/06/09	1	83.20	1	83.40	83.40	0	2,806	0.00%
2020/06/05	0	0.00	1	84.50	85.00	-1	2,794	-0.04%
2020/06/04	0	0.00	3	86.97	85.10	-3	2,794	-0.11%
2020/06/03	1	84.50	0	0.00	84.50	1	2,744	0.04%
2020/06/02	9	84.81	6	83.10	83.60	3	2,689	0.11%
2020/06/01	1	84.70	2	83.30	87.80	-1	2,549	-0.04%
2020/05/28	1	81.10	0	0.00	78.90	1	2,353	0.04%
2020/05/27	5	80.50	5	81.30	79.80	0	2,338	0.00%
2020/05/26	1	80.70	0	0.00	81.30	1	2,343	0.04%
2020/05/25	0	0.00	1.1	78.91	81.50	-1.1	2,327	-0.05%
2020/05/22	3	80.77	2	78.90	78.90	1	2,301	0.04%
2020/05/21	1	83.00	1	82.30	80.90	0	2,279	0.00%
2020/05/20	0	0.00	11.1	80.76	82.30	-11.1	2,232	-0.50%
2020/05/19	1	79.70	0	0.00	79.90	1	2,198	0.05%
2020/05/18	1	79.90	1	78.90	78.90	0	2,182	0.00%
2020/05/15	16	81.21	8	81.99	80.50	8	2,177	0.37%
2020/05/14	15.1	80.15	12	79.77	79.20	3.1	2,070	0.15%
2020/05/13	5.1	78.41	5	78.56	78.30	0.1	2,019	0.00%
2020/05/12	5	74.58	1	75.00	75.10	4	1,855	0.22%
2020/05/11	2	75.75	2	75.40	75.50	0	1,826	0.00%
2020/05/06	1	71.90	1	72.50	72.00	0	1,737	0.00%
2020/05/05	1	69.50	2	70.20	70.40	-1	1,723	-0.06%
2020/04/30	1	66.70	0	0.00	66.40	1	1,657	0.06%
2020/04/20	1	64.00	0	0.00	63.30	1	1,872	0.05%
2020/04/17	0	0.00	1	61.40	62.60	-1	1,890	-0.05%
2020/04/07	5	56.70	0	0.00	56.70	5	1,951	0.26%
2020/04/01	0	51.30	0	0.00	51.60	0	1,965	0.00%
2020/03/25	26	50.95	26	50.76	51.10	0	2,002	0.00%
2020/03/20	1	46.50	0	0.00	47.50	1	2,128	0.05%
2020/03/19	0	0.00	2	46.23	44.10	-2	2,159	-0.09%
2020/03/18	1	51.10	1	51.50	49.00	0	2,231	0.00%
2020/03/17	0	0.00	1	51.70	51.00	-1	2,483	-0.04%
2020/03/16	3	57.00	0	0.00	54.00	3	2,553	0.12%
2020/03/13	1	55.20	13	55.00	57.00	-12	2,624	-0.46%
2020/03/12	0	0.00	1	62.00	60.60	-1	2,733	-0.04%
2020/03/09	1	66.80	0	0.00	66.60	1	3,011	0.03%
2020/03/03	0	0.00	2	72.50	71.70	-2	3,040	-0.07%
2020/03/02	0	0.00	1	68.80	70.70	-1	3,084	-0.03%
2020/02/27	8	71.51	0	0.00	70.70	8	3,106	0.26%
2020/02/26	0	0.00	1	73.90	73.90	-1	3,144	-0.03%
2020/02/25	1	74.00	0	0.00	74.30	1	3,136	0.03%
2020/02/21	10	78.00	0	0.00	77.00	10	3,116	0.32%
2020/02/20	1	78.70	2	78.00	78.00	-1	3,126	-0.03%
2020/02/19	0	0.00	1	76.50	76.90	-1	3,154	-0.03%
2020/02/18	3	77.33	0	0.00	76.00	3	3,149	0.10%
2020/02/17	2	78.60	0	0.00	79.40	2	3,111	0.06%
2020/02/14	0	0.00	1	76.10	78.40	-1	3,081	-0.03%
2020/01/30	1	72.90	0	0.00	73.50	1	2,853	0.04%
2020/01/20	0	0.00	1	83.00	80.10	-1	2,794	-0.04%
2020/01/17	1	80.60	0	0.00	80.60	1	2,733	0.04%
2020/01/15	0	0.00	4	80.98	80.90	-4	2,699	-0.15%
2020/01/14	2	79.95	7	80.60	80.00	-5	2,653	-0.19%
2020/01/09	0	0.00	1	75.50	76.10	-1	2,537	-0.04%
2020/01/08	2	75.20	1	74.00	74.10	1	2,508	0.04%
2020/01/06	0	0.00	0.4	72.70	73.10	-0.4	2,393	-0.02%
2020/01/03	5	77.78	3	75.90	75.30	2	2,364	0.08%
2019/12/31	0	0.00	1	79.50	79.00	-1	2,305	-0.04%
2019/12/30	0.4	80.30	0	0.00	80.30	0.4	2,286	0.02%
2019/12/27	0	0.00	20	78.60	78.70	-20	2,240	-0.89%
2019/12/26	3	78.00	2	78.10	77.50	1	2,218	0.05%
2019/12/25	5	79.02	0	0.00	78.50	5	2,201	0.23%
2019/12/23	1	77.00	0	0.00	75.90	1	2,174	0.05%
2019/12/20	2	77.80	0	0.00	78.40	2	2,136	0.09%
2019/12/19	0	0.00	4	79.40	78.50	-4	2,115	-0.19%
2019/12/18	1	79.20	1	79.00	78.50	0	2,093	0.00%
2019/12/17	3	81.67	3	81.30	80.50	0	2,059	0.00%
2019/12/16	2	80.00	3	80.07	80.00	-1	2,004	-0.05%
2019/12/13	8	79.80	37	80.92	80.00	-29	1,949	-1.49%
2019/12/12	59	81.55	38	79.53	81.50	21	1,845	1.14%
2019/12/11	2	77.50	5	77.94	77.80	-3	1,582	-0.19%
2019/12/10	11	76.85	4	76.70	76.30	7	1,488	0.47%
2019/12/09	9	77.57	5	76.36	78.20	4	1,409	0.28%
2019/12/06	3	75.03	2	71.95	74.10	1	1,258	0.08%
2019/12/05	6	70.48	15	70.48	72.00	-9	1,124	-0.80%
2019/12/04	11	68.51	0	0.00	68.70	11	979	1.12%
2019/12/02	0	0.00	1	68.10	67.10	-1	1,074	-0.09%
2019/11/29	1	67.20	0	0.00	68.00	1	1,085	0.09%
2019/11/25	2	66.35	7	66.74	67.60	-5	981	-0.51%
2019/11/20	1	64.90	0	0.00	64.70	1	957	0.10%
2019/11/19	3	66.10	0	0.00	65.90	3	1,015	0.30%
2019/11/18	2	66.60	2	66.30	66.00	0	1,004	0.00%
2019/10/09	0	0.00	3	62.00	61.90	-3	939	-0.32%
2019/10/02	0	0.00	2	62.70	62.90	-2	939	-0.21%
2019/10/01	1	63.20	0	0.00	62.90	1	938	0.11%
2019/09/24	0	0.00	1	65.00	65.00	-1	952	-0.11%
2019/09/20	5	66.00	0	0.00	65.70	5	952	0.52%
2019/09/19	0	0.00	1	66.50	66.20	-1	942	-0.11%
2019/09/16	1	64.70	0	0.00	65.10	1	911	0.11%
2019/09/11	0	0.00	4	65.70	65.40	-4	906	-0.44%
2019/09/05	5	66.42	3	66.90	66.70	2	831	0.24%
2019/09/04	2	64.00	2	64.10	64.10	0	711	0.00%
2019/09/02	1	65.20	0	0.00	64.70	1	669	0.15%
2019/08/29	2	65.40	2	65.20	65.00	0	663	0.00%
2019/08/28	27	66.65	1	65.20	65.20	26	657	3.95%
2019/08/27	2	66.70	27	66.05	66.70	-25	641	-3.90%
2019/07/22	0	0.00	3	65.40	65.50	-3	580	-0.52%
2019/07/19	0	0.00	4	64.15	64.40	-4	576	-0.69%
2019/07/11	0	0.00	1	66.20	65.80	-1	605	-0.17%
2019/07/09	2	64.80	0	0.00	64.60	2	655	0.30%
2019/07/01	8	65.30	2	65.10	66.40	6	795	0.75%
2019/06/28	1	64.50	1	63.30	62.60	0	935	0.00%
2019/06/21	0	0.00	4	62.98	61.00	-4	963	-0.41%
2019/06/20	4	61.80	0	0.00	61.80	4	978	0.41%
2019/04/26	1	70.00	9	70.59	70.10	-8	1,307	-0.61%
2019/04/17	2	73.10	0	0.00	73.10	2	1,566	0.13%
2019/04/11	1	74.00	1	77.00	72.90	0	1,555	0.00%
2019/04/10	7	76.84	0	0.00	76.80	7	1,513	0.46%
2019/04/09	0	0.00	1	78.00	78.30	-1	1,499	-0.07%
2019/04/08	0	0.00	8	78.68	78.10	-8	1,491	-0.54%
2019/04/03	1	78.10	0	0.00	78.20	1	1,444	0.07%
2019/04/02	2	78.30	2	79.70	78.50	0	1,398	0.00%
2019/04/01	0	0.00	2	71.25	72.50	-2	1,222	-0.16%
2019/03/28	2	69.00	0	0.00	68.30	2	1,186	0.17%
2019/03/27	1	70.00	0	0.00	69.90	1	1,181	0.08%
2019/03/26	11	70.72	11	70.09	70.90	0	1,182	0.00%
2019/03/25	7	70.41	3	70.00	69.00	4	1,170	0.34%
2019/03/22	0	0.00	2	73.90	73.50	-2	1,147	-0.17%
2019/03/21	3	73.00	3	72.23	72.30	0	1,115	0.00%
2019/03/20	15	71.86	16	72.31	72.20	-1	1,099	-0.09%
2019/03/19	5	67.76	0	0.00	69.60	5	1,029	0.49%
2019/02/14	0	0.00	1	65.50	65.50	-1	828	-0.12%
2019/02/13	1	65.40	0	0.00	65.50	1	814	0.12%
2019/01/08	0	0.00	2	56.90	56.60	-2	328	-0.61%
2018/12/06	2	54.00	0	0.00	53.90	2	345	0.58%
2018/12/03	0	0.00	8	56.60	56.70	-8	349	-2.29%
2018/11/30	7	55.57	0	0.00	55.20	7	347	2.02%
2018/11/27	0	0.00	1	51.50	51.60	-1	343	-0.29%
2018/10/15	1	50.00	0	0.00	49.60	1	770	0.13%
2018/10/05	4	55.95	0	0.00	54.00	4	716	0.56%
2018/10/04	1	57.80	0	0.00	57.90	1	691	0.14%
2018/09/20	0	0.00	1	61.20	61.00	-1	683	-0.15%
2018/09/03	0	0.00	1	66.50	66.40	-1	763	-0.13%
2018/08/29	1	67.80	0	0.00	68.30	1	730	0.14%
2018/08/24	0	0.00	1	68.10	68.80	-1	696	-0.14%
2018/08/23	4	66.50	3	68.40	69.20	1	649	0.15%
2018/08/13	2	65.50	2	64.65	64.10	0	638	0.00%
2018/08/08	0	0.00	3	71.50	70.20	-3	598	-0.50%
2018/08/07	0	0.00	2	70.15	71.00	-2	576	-0.35%
2018/08/06	0	0.00	3	71.87	71.30	-3	557	-0.54%
2018/08/03	0	0.00	2	64.30	67.80	-2	469	-0.43%
2018/08/02	2	63.70	2	62.20	61.70	0	417	0.00%
2018/07/26	1	60.80	0	0.00	60.80	1	386	0.26%
2018/07/24	3	60.10	0	0.00	61.50	3	385	0.78%
2018/07/18	1	63.40	0	0.00	62.20	1	394	0.25%
2018/06/26	1	59.80	0	0.00	60.20	1	394	0.25%
2018/06/20	1	64.20	0	0.00	64.80	1	385	0.26%
2018/06/15	2	66.75	0	0.00	67.10	2	375	0.53%
2018/06/11	0	0.00	2	60.60	61.20	-2	299	-0.67%
2018/06/08	2	59.55	0	0.00	59.70	2	289	0.69%
2018/05/15	0	0.00	4	52.70	52.40	-4	199	-2.00%
2018/05/14	4	53.20	3	53.07	52.80	1	207	0.48%
2018/05/03	3	53.60	0	0.00	53.10	3	205	1.46%
2018/02/26	5	63.50	0	0.00	63.50	5	272	1.84%
2018/02/07	2	64.25	0	0.00	63.80	2	275	0.73%
2018/01/30	0	0.00	1	69.80	68.70	-1	324	-0.31%
2018/01/25	0	0.00	0	69.80	69.20	0	331	0.00%
2018/01/17	1	70.50	0	0.00	69.80	1	352	0.28%
2018/01/05	5	71.70	0	0.00	71.60	5	413	1.21%