旺矽 (6223)-永豐金-高雄券商分點個股進出

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
381.0
漲跌
▼21.5
漲幅
-5.34%
成交量
3,342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－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/04/25	3.2	394.30	3	383.33	381.00	0.2	3,604	0.00%
2024/04/24	2	398.00	1.1	403.66	402.50	0.9	3,615	0.02%
2024/04/23	1.2	389.48	1.2	385.47	386.00	0	3,577	0.00%
2024/04/22	0.3	376.05	1	380.50	368.50	-0.7	3,573	-0.02%
2024/04/19	2.1	405.57	2.3	403.78	397.50	-0.2	3,606	-0.01%
2024/04/18	1.3	400.33	2	400.75	393.50	-0.7	3,626	-0.02%
2024/04/17	4	391.13	2	403.75	414.00	2	3,632	0.06%
2024/04/16	0.4	373.12	6.4	380.25	376.50	-6	3,740	-0.16%
2024/04/15	0.1	387.00	1.1	412.83	390.50	-0.9	3,875	-0.02%
2024/04/12	1.3	389.78	1.3	392.64	408.00	0	3,809	0.00%
2024/04/11	3	354.17	3.9	359.48	371.00	-0.9	3,735	-0.02%
2024/04/10	6.5	347.08	1.4	343.62	337.50	5	3,738	0.13%
2024/04/09	1.2	329.25	0.1	331.50	325.00	1.1	3,756	0.03%
2024/04/02	1	329.00	2.1	331.37	327.00	-1.1	3,928	-0.03%
2024/04/01	0	318.00	0.1	323.50	321.00	-0.1	3,891	0.00%
2024/03/27	0	0.00	1	312.50	309.00	-1	3,883	-0.03%
2024/03/26	2	307.00	2	314.25	307.00	0	3,882	0.00%
2024/03/25	1	312.00	0	316.00	310.00	1	3,910	0.03%
2024/03/21	0.3	313.18	0	0.00	311.00	0.3	3,914	0.01%
2024/03/20	0.2	321.38	1	326.00	317.00	-0.8	3,910	-0.02%
2024/03/19	0	326.50	0	0.00	324.50	0	3,939	0.00%
2024/03/18	1	319.58	5.4	325.65	327.00	-4.3	3,902	-0.11%
2024/03/15	2.1	312.71	2.2	316.04	312.50	-0.1	3,867	0.00%
2024/03/14	0.2	295.00	1.1	313.36	300.50	-1	3,825	-0.02%
2024/03/13	1.6	306.56	2	320.25	306.00	-0.5	3,812	-0.01%
2024/03/12	1.1	324.36	0.5	313.37	320.00	0.6	3,767	0.02%
2024/03/11	0	0.00	3.1	294.81	302.00	-3.1	3,706	-0.08%
2024/03/08	0.7	297.23	0	290.00	289.00	0.7	3,654	0.02%
2024/03/07	5	322.80	1.1	327.90	321.00	3.9	3,551	0.11%
2024/03/06	0.2	324.50	0	0.00	323.50	0.2	3,530	0.00%
2024/03/05	1.2	329.83	0	0.00	331.50	1.2	3,564	0.03%
2024/03/04	2	334.00	0.1	334.25	333.00	1.9	3,509	0.05%
2024/02/29	0.2	320.33	4.2	325.99	323.00	-4	3,473	-0.12%
2024/02/27	7.2	324.75	2.1	322.45	322.00	5.1	3,465	0.15%
2024/02/26	1.9	321.62	2	318.54	320.00	-0.2	3,478	0.00%
2024/02/23	1.2	343.96	1	339.00	340.00	0.2	3,439	0.00%
2024/02/22	1	333.08	4.1	325.94	339.50	-3.1	3,400	-0.09%
2024/02/21	4.4	304.88	1.3	306.10	327.50	3.1	3,281	0.09%
2024/02/19	1.2	300.04	0	0.00	296.00	1.2	3,257	0.04%
2024/02/16	3	302.00	3	306.49	305.50	0	3,264	0.00%
2024/02/15	2	284.33	3.4	298.45	298.00	-1.4	3,261	-0.04%
2024/02/05	0	275.50	1	278.50	275.00	-1	3,275	-0.03%
2024/02/02	0	0.00	1	282.87	278.50	-1	3,359	-0.03%
2024/02/01	1.1	274.64	0	0.00	278.50	1.1	3,349	0.03%
2024/01/31	1	273.50	2.1	278.40	276.50	-1.1	3,354	-0.03%
2024/01/29	1	263.50	1.2	264.50	265.50	-0.2	3,396	-0.01%
2024/01/26	1	260.50	0	0.00	260.50	1	3,450	0.03%
2024/01/25	1.1	260.88	1	262.00	259.50	0.1	3,461	0.00%
2024/01/24	0.2	264.50	0	0.00	263.50	0.2	3,457	0.00%
2024/01/23	1.3	265.46	0	0.00	267.00	1.3	3,452	0.04%
2024/01/22	0	0.00	2.1	273.08	272.00	-2.1	3,432	-0.06%
2024/01/19	3	268.17	1	274.00	263.50	2	3,380	0.06%
2024/01/18	0.1	255.50	2	255.50	255.00	-1.9	3,269	-0.06%
2024/01/17	1.1	260.05	1.1	264.45	261.50	0	3,219	0.00%
2024/01/16	4	265.75	2.4	268.58	265.00	1.6	3,187	0.05%
2024/01/15	3	264.33	4.4	261.41	265.00	-1.4	3,135	-0.04%
2024/01/12	1	255.50	1	257.00	251.50	0	3,050	0.00%
2024/01/11	0.3	250.30	2.1	250.49	252.00	-1.8	3,000	-0.06%
2024/01/10	1	254.50	1.2	255.47	257.50	-0.2	2,971	-0.01%
2024/01/09	1	241.66	12.5	246.40	254.00	-11.4	2,809	-0.41%
2024/01/08	9	229.94	0.2	232.00	231.00	8.9	2,649	0.33%
2024/01/05	0.2	225.66	3	224.50	225.50	-2.8	2,687	-0.11%
2024/01/04	1.8	235.74	3	230.17	231.50	-1.3	2,738	-0.05%
2024/01/03	2	238.74	22.3	233.66	239.00	-20.2	2,700	-0.75%
2024/01/02	15.1	228.86	12.8	231.54	234.00	2.3	2,616	0.09%
2023/12/29	16	217.59	0.1	221.50	217.50	16	2,431	0.66%
2023/12/28	3	216.00	4.7	215.61	216.00	-1.7	2,439	-0.07%
2023/12/27	0	0.00	1	211.50	211.00	-1	2,442	-0.04%
2023/12/26	3.2	208.43	0	0.00	209.50	3.2	2,485	0.13%
2023/12/25	1.3	208.50	0	0.00	207.00	1.3	2,510	0.05%
2023/12/21	0.2	211.50	0	0.00	212.00	0.2	2,566	0.01%
2023/12/20	0	219.50	0	0.00	213.50	0	2,573	0.00%
2023/12/19	0.1	215.00	0	0.00	216.00	0.1	2,551	0.00%
2023/12/18	0	214.50	0	0.00	214.00	0	2,599	0.00%
2023/12/15	0	0.00	4	216.38	215.50	-4	2,650	-0.15%
2023/12/14	1.1	218.43	1.1	216.75	216.50	-0.1	2,692	0.00%
2023/12/13	1	210.50	0	0.00	211.00	1	2,668	0.04%
2023/12/12	1	210.50	1	214.50	210.00	0	2,817	0.00%
2023/12/08	1	210.50	1	210.00	208.50	0	2,904	0.00%
2023/12/07	1	206.50	2	208.25	206.50	-1	2,939	-0.03%
2023/12/05	0.2	207.90	0	0.00	207.50	0.2	3,053	0.00%
2023/12/04	1.2	211.80	0	0.00	211.50	1.2	3,095	0.04%
2023/12/01	1	216.50	0	0.00	216.00	1	3,152	0.03%
2023/11/30	2	218.74	1.1	219.97	219.00	1	3,267	0.03%
2023/11/29	1	217.00	0	0.00	216.00	1	3,261	0.03%
2023/11/28	2	213.79	0	0.00	215.00	2	3,291	0.06%
2023/11/27	0.2	212.00	0	0.00	208.50	0.2	3,303	0.00%
2023/11/24	1.1	216.82	0	0.00	214.50	1.1	3,315	0.03%
2023/11/22	1	225.50	0	0.00	226.00	1	3,324	0.03%
2023/11/21	0	223.00	0	0.00	223.00	0	3,345	0.00%
2023/11/20	1	222.04	1	225.50	223.00	0	3,361	0.00%
2023/11/17	3.2	226.67	2	228.53	224.50	1.1	3,381	0.03%
2023/11/16	0.2	222.33	1	225.00	226.00	-0.8	3,327	-0.02%
2023/11/15	0	225.50	1	224.00	223.50	-1	3,324	-0.03%
2023/11/14	1.8	221.34	5	221.51	223.00	-3.2	3,341	-0.10%
2023/11/13	2.2	224.87	3	225.17	226.50	-0.8	3,348	-0.02%
2023/11/10	5	218.49	1.2	216.98	218.00	3.8	3,294	0.11%
2023/11/09	0.1	213.00	1	214.00	214.00	-1	3,230	-0.03%
2023/11/08	1	209.53	4	212.88	215.00	-3	3,273	-0.09%
2023/11/07	0	213.50	0	0.00	213.50	0	3,391	0.00%
2023/11/06	3	211.15	3.2	210.74	211.50	-0.2	3,438	0.00%
2023/11/03	3	200.67	2	204.20	203.00	1	3,443	0.03%
2023/11/02	1	196.46	0	0.00	196.50	1	3,396	0.03%
2023/11/01	1.1	185.34	2	185.50	186.00	-0.9	3,402	-0.03%
2023/10/31	0.1	190.00	0.1	189.50	189.00	0	3,417	0.00%
2023/10/24	0	0.00	1	197.00	198.50	-1	3,931	-0.03%
2023/10/23	0	196.50	1.2	195.96	193.50	-1.2	4,031	-0.03%
2023/10/20	0.1	191.50	2	189.50	193.50	-1.9	4,176	-0.05%
2023/10/19	2.2	194.80	0	0.00	194.00	2.2	4,201	0.05%
2023/10/18	2.2	200.20	0	0.00	201.00	2.2	4,193	0.05%
2023/10/16	0.1	208.50	0	0.00	207.00	0.1	4,288	0.00%
2023/10/13	3.1	215.83	1	215.50	214.50	2.1	4,308	0.05%
2023/10/12	0	0.00	1.3	209.81	211.50	-1.3	4,323	-0.03%
2023/10/11	0.1	200.50	1	202.50	198.00	-0.9	4,416	-0.02%
2023/10/06	1	206.00	0	0.00	205.50	1	4,503	0.02%
2023/10/05	1	207.50	0	207.50	206.50	1	4,529	0.02%
2023/10/04	0.1	205.00	0	0.00	205.50	0.1	4,558	0.00%
2023/10/03	1	212.00	5	210.20	209.00	-4	4,556	-0.09%
2023/10/02	1	210.50	3	211.67	213.00	-2	4,587	-0.04%
2023/09/28	2.1	205.45	1	204.50	205.00	1.1	4,594	0.02%
2023/09/27	1	204.00	1	205.00	205.50	0	4,638	0.00%
2023/09/26	1.2	205.23	0	0.00	204.50	1.2	4,749	0.03%
2023/09/25	0.1	211.00	1	213.00	211.00	-0.9	4,841	-0.02%
2023/09/22	3	209.00	2	208.75	212.00	1	4,854	0.02%
2023/09/21	5.1	205.25	3.3	207.55	207.00	1.8	4,855	0.04%
2023/09/20	1.3	216.58	0.2	219.50	212.50	1.2	4,812	0.02%
2023/09/19	2	217.50	2	218.00	216.00	0	4,785	0.00%
2023/09/18	0.1	213.00	0	0.00	212.50	0.1	4,750	0.00%
2023/09/15	4	217.63	2.2	220.66	217.50	1.8	4,789	0.04%
2023/09/14	2	213.00	1.4	213.44	219.00	0.6	4,687	0.01%
2023/09/13	1	208.00	0	0.00	208.50	1	4,626	0.02%
2023/09/12	1	208.00	1	210.50	210.00	0	4,745	0.00%
2023/09/11	2.9	206.55	1	213.00	205.00	1.9	4,753	0.04%
2023/09/08	0.3	209.00	0.2	214.50	214.00	0.1	4,732	0.00%
2023/09/07	2.3	213.00	2.1	212.44	213.50	0.1	4,749	0.00%
2023/09/06	1	211.00	0	0.00	208.50	1	4,754	0.02%
2023/09/05	1	208.50	5.8	205.26	210.00	-4.8	4,819	-0.10%
2023/09/04	0	0.00	2.7	196.13	199.50	-2.7	4,793	-0.06%
2023/09/01	2.2	192.64	0	0.00	191.50	2.2	4,882	0.04%
2023/08/31	0	0.00	0	197.00	197.00	0	4,881	0.00%
2023/08/30	2	194.50	2	194.50	194.50	0	4,947	0.00%
2023/08/29	1.1	192.40	0	0.00	191.00	1.1	4,943	0.02%
2023/08/28	3	195.67	4.1	196.14	192.00	-1.1	4,945	-0.02%
2023/08/25	0	0.00	1	196.00	191.00	-1	4,953	-0.02%
2023/08/24	1	194.00	0	0.00	193.00	1	5,016	0.02%
2023/08/23	0.5	190.78	0	0.00	191.00	0.5	5,105	0.01%
2023/08/22	5.1	196.93	4	196.00	193.00	1.1	5,308	0.02%
2023/08/21	1.2	196.13	0	0.00	196.00	1.2	5,429	0.02%
2023/08/18	2	197.00	0	0.00	197.00	2	5,480	0.04%
2023/08/17	4	198.88	7.2	201.13	202.00	-3.2	5,579	-0.06%
2023/08/16	1	195.00	1	196.50	198.50	0	5,784	0.00%
2023/08/15	1	191.00	1	195.00	192.00	0	5,884	0.00%
2023/08/11	6	199.08	6	198.83	196.50	0	5,957	0.00%
2023/08/10	4.2	190.63	0	0.00	187.00	4.2	5,894	0.07%
2023/08/09	0	0.00	1.4	198.37	197.50	-1.4	5,826	-0.02%
2023/08/08	0	0.00	1	190.50	191.00	-1	5,773	-0.02%
2023/08/07	1	192.00	0	0.00	194.00	1	5,764	0.02%
2023/08/04	1	191.00	0	0.00	190.50	1	5,737	0.02%
2023/08/02	2.5	194.87	4	192.00	187.50	-1.6	5,750	-0.03%
2023/08/01	2.2	201.57	0	0.00	203.00	2.2	5,673	0.04%
2023/07/31	2	212.00	2	210.50	205.00	0	5,619	0.00%
2023/07/28	10	208.35	13.3	205.75	212.00	-3.3	5,473	-0.06%
2023/07/27	2	200.25	0	0.00	202.00	2	5,305	0.04%
2023/07/26	6	200.50	4.1	199.37	198.50	1.9	5,255	0.04%
2023/07/25	6.5	199.49	7.2	199.94	198.00	-0.7	5,153	-0.01%
2023/07/24	2	191.47	0	0.00	186.50	2	5,008	0.04%
2023/07/21	0	0.00	1	182.50	187.50	-1	4,981	-0.02%
2023/07/20	3.2	188.70	1	185.50	185.50	2.2	4,973	0.04%
2023/07/19	2	187.25	5.1	189.01	187.00	-3.1	4,947	-0.06%
2023/07/18	1	182.50	1	183.00	182.50	0	4,886	0.00%
2023/07/17	6.1	187.84	5	186.40	183.00	1.1	4,872	0.02%
2023/07/14	6	182.83	6.2	185.15	186.50	-0.2	4,816	0.00%
2023/07/13	0.1	173.50	8.1	177.80	178.00	-8.1	4,702	-0.17%
2023/07/12	2	177.00	6.3	178.80	175.00	-4.3	4,646	-0.09%
2023/07/11	2	176.75	0	0.00	177.00	2	4,729	0.04%
2023/07/10	2	174.00	1	176.00	173.50	1	4,758	0.02%
2023/07/07	2.1	175.31	0	0.00	174.50	2.1	4,912	0.04%
2023/07/06	1.3	178.27	0	0.00	176.50	1.3	4,912	0.03%
2023/07/05	3	180.50	2	180.25	179.50	1	4,885	0.02%
2023/07/04	6.2	178.26	2	181.25	181.50	4.2	4,836	0.09%
2023/07/03	3	185.17	1.2	187.04	186.00	1.8	4,712	0.04%
2023/06/30	0	0.00	1	173.00	173.50	-1	4,621	-0.02%
2023/06/29	0	0.00	1	171.00	171.00	-1	4,621	-0.02%
2023/06/28	0	0.00	1.3	169.65	167.50	-1.3	4,644	-0.03%
2023/06/27	1	171.50	0	0.00	169.50	1	4,723	0.02%
2023/06/26	1	172.00	1	174.00	172.50	0	4,762	0.00%
2023/06/21	0	0.00	3	175.83	175.50	-3	4,897	-0.06%
2023/06/20	0	0.00	0.1	173.50	173.00	-0.1	5,389	0.00%
2023/06/16	2.3	172.33	1.1	178.18	169.50	1.2	5,760	0.02%
2023/06/15	1	172.50	1	175.00	172.50	0	5,629	0.00%
2023/06/14	0	0.00	1	174.00	171.00	-1	5,576	-0.02%
2023/06/13	1	174.00	2	173.25	171.50	-1	5,539	-0.02%
2023/06/12	5.2	171.85	7	169.29	169.00	-1.9	5,470	-0.03%
2023/06/09	8	167.88	5	169.00	169.50	3	5,411	0.06%
2023/06/08	4.4	171.56	2	171.75	170.00	2.4	5,290	0.05%
2023/06/07	5	174.40	7.4	174.33	177.00	-2.4	5,236	-0.05%
2023/06/06	1.1	163.55	0	0.00	165.00	1.1	5,157	0.02%
2023/06/05	16	165.16	18.1	169.25	168.00	-2.1	5,138	-0.04%
2023/06/02	0	0.00	2	165.00	164.00	-2	5,058	-0.04%
2023/06/01	1	161.50	0	0.00	163.50	1	5,050	0.02%
2023/05/31	0.1	163.50	2	167.00	163.00	-1.9	5,042	-0.04%
2023/05/30	3	165.50	5	165.50	167.00	-2	4,973	-0.04%
2023/05/29	6	164.33	9.2	162.22	162.50	-3.2	4,880	-0.07%
2023/05/26	6	164.50	3	162.17	163.00	3	4,792	0.06%
2023/05/25	3.2	157.48	4.7	159.59	159.50	-1.5	4,585	-0.03%
2023/05/24	6	154.33	1	156.00	155.50	5	4,474	0.11%
2023/05/23	1.4	154.07	8.9	152.14	154.50	-7.5	4,413	-0.17%
2023/05/22	23.4	151.73	24	148.98	147.00	-0.6	4,268	-0.01%
2023/05/19	12	144.38	16.3	146.56	147.00	-4.3	3,996	-0.11%
2023/05/18	11.1	142.41	18.1	141.04	142.00	-7	3,851	-0.18%
2023/05/17	2.1	141.02	2	141.00	141.00	0.1	3,785	0.00%
2023/05/16	0	0.00	4.8	140.39	142.00	-4.8	3,684	-0.13%
2023/05/12	0	0.00	0.3	136.50	136.00	-0.3	3,609	-0.01%
2023/05/11	0	0.00	1	133.54	133.50	-1	3,594	-0.03%
2023/05/09	2	140.00	5.1	138.78	136.00	-3.1	3,739	-0.08%
2023/05/08	1	135.50	0.1	135.00	134.50	0.9	3,751	0.02%
2023/05/05	0	0.00	4.2	134.16	134.50	-4.2	3,757	-0.11%
2023/04/28	0	0.00	1	128.50	128.50	-1	3,866	-0.03%
2023/04/26	1	126.99	1	126.00	126.50	0	3,850	0.00%
2023/04/25	1	124.00	0	0.00	124.00	1	3,835	0.03%
2023/04/24	6	130.25	0	0.00	129.50	6	3,798	0.16%
2023/04/21	3.1	133.12	0	0.00	128.50	3.1	3,808	0.08%
2023/04/20	3	135.50	4	136.13	135.00	-1	3,883	-0.03%
2023/04/19	1	138.00	1	139.00	138.00	0	3,863	0.00%
2023/04/18	4	141.13	0	0.00	138.00	4	3,838	0.10%
2023/04/17	6.1	141.75	8.2	141.52	142.50	-2.1	3,803	-0.05%
2023/04/14	1	139.50	5.2	142.31	140.00	-4.2	3,739	-0.11%
2023/04/13	5.2	137.24	5	138.80	136.50	0.2	3,639	0.01%
2023/04/12	10	140.45	12.3	141.43	141.50	-2.3	3,592	-0.06%
2023/04/11	2	136.50	1.2	134.76	135.50	0.9	3,426	0.02%
2023/04/10	4	133.38	1	134.50	133.00	3	3,410	0.09%
2023/04/07	1	133.50	0.1	135.50	134.50	0.9	3,429	0.03%
2023/04/06	1	132.00	0	0.00	132.00	1	3,418	0.03%
2023/03/31	0	135.55	0	0.00	135.00	0	3,427	0.00%
2023/03/30	0	0.00	1	136.50	137.00	-1	3,412	-0.03%
2023/03/29	4	136.38	1	135.50	134.50	3	3,425	0.09%
2023/03/28	5.1	137.13	2	136.50	136.00	3.1	3,412	0.09%
2023/03/27	7	143.21	7	143.43	143.00	0	3,333	0.00%
2023/03/24	12	142.62	11.1	144.27	146.00	0.9	3,268	0.03%
2023/03/23	20	145.40	21	146.64	144.00	-1	3,118	-0.03%
2023/03/22	5	136.00	8.6	140.56	143.00	-3.6	2,602	-0.14%
2023/03/21	0.2	129.50	11.2	126.54	130.00	-11	2,330	-0.47%
2023/03/20	1	121.00	2	120.00	119.50	-1	2,253	-0.04%
2023/03/16	1	118.50	0	0.00	117.50	1	2,409	0.04%
2023/03/15	2.1	120.71	0	0.00	119.00	2.1	2,473	0.09%
2023/03/14	1	118.50	1	119.50	119.50	0	2,520	0.00%
2023/03/13	1	120.50	2	118.00	121.00	-1	2,563	-0.04%
2023/03/10	1	121.00	0	0.00	120.00	1	2,660	0.04%
2023/03/09	0	0.00	3	128.17	124.00	-3	2,908	-0.10%
2023/03/07	0	124.50	2	124.25	124.50	-2	3,050	-0.07%
2023/03/06	0.2	122.00	0	0.00	122.50	0.2	3,104	0.00%
2023/03/03	1.1	121.50	0	0.00	121.00	1.1	3,226	0.04%
2023/03/02	1.1	122.59	0	0.00	122.50	1.1	3,233	0.03%
2023/02/24	0.1	123.50	2	126.00	123.50	-1.9	3,335	-0.06%
2023/02/23	1	123.00	0	0.00	125.50	1	3,438	0.03%
2023/02/22	1.2	119.83	2	120.25	120.50	-0.9	3,456	-0.02%
2023/02/21	5	124.60	0	0.00	125.00	5	3,537	0.14%
2023/02/20	3	123.67	4	122.00	123.50	-1	3,672	-0.03%
2023/02/16	0	0.00	2	120.75	122.50	-2	3,709	-0.05%
2023/02/15	6	120.75	0	0.00	119.50	6	3,742	0.16%
2023/02/14	1	122.50	0	0.00	121.00	1	3,751	0.03%
2023/02/10	2.1	121.97	1	123.50	120.50	1.1	3,816	0.03%
2023/02/09	2	125.75	1	125.50	124.50	1	3,799	0.03%
2023/02/08	3	126.50	2	126.75	126.00	1	3,780	0.03%
2023/02/07	1	119.00	1	120.00	123.00	0	3,673	0.00%
2023/02/06	3.5	117.89	2	119.75	118.50	1.5	3,613	0.04%
2023/02/03	0	0.00	1	126.49	124.50	-1	3,545	-0.03%
2023/02/02	1	124.50	6	125.92	124.50	-5	3,525	-0.14%
2023/02/01	2	125.00	1	124.50	124.50	1	3,484	0.03%
2023/01/31	2	121.75	7.2	124.43	124.00	-5.1	3,459	-0.15%
2023/01/30	0	0.00	1	121.00	120.50	-1	3,408	-0.03%
2023/01/16	1	113.00	0	0.00	113.00	1	3,344	0.03%
2023/01/11	1.1	114.29	3	116.00	114.00	-1.9	3,316	-0.06%
2023/01/10	4	120.75	2	117.00	116.50	2	3,292	0.06%
2023/01/09	1	117.50	1	118.50	117.50	0	3,162	0.00%
2023/01/05	1	119.50	0	0.00	117.50	1	3,147	0.03%
2023/01/04	1.3	117.38	1	117.00	118.00	0.3	3,118	0.01%
2023/01/03	0	0.00	1	116.00	118.00	-1	3,101	-0.03%
2022/12/30	1.1	113.50	0	0.00	112.50	1.1	3,066	0.04%
2022/12/28	0	0.00	0	116.00	115.00	0	3,029	0.00%
2022/12/27	1	116.50	2.1	118.47	119.00	-1.1	2,989	-0.04%
2022/12/26	1	114.00	0	0.00	114.00	1	2,941	0.03%
2022/12/23	1.1	110.50	0	0.00	111.50	1.1	2,924	0.04%
2022/12/21	0.1	113.50	0	0.00	113.00	0.1	2,874	0.00%
2022/12/20	0	0.00	1	114.00	113.00	-1	2,840	-0.04%
2022/12/15	1	119.00	0	0.00	118.50	1	2,786	0.04%
2022/12/14	1.2	118.17	1	118.50	118.50	0.2	2,771	0.01%
2022/12/13	3.1	117.74	0	0.00	117.00	3.1	2,713	0.12%
2022/12/12	0	0.00	0	117.50	118.00	0	2,675	0.00%
2022/12/09	2.4	118.82	232.1	119.33	116.50	-229.6	2,615	-8.78%	大賣/鉅額交易
2022/12/08	234	127.96	3.1	128.33	129.00	231	2,511	9.19%	大買/鉅額交易
2022/12/07	0.1	125.00	2	127.00	125.50	-1.9	2,460	-0.08%
2022/12/06	1	131.50	1	131.50	130.00	0	2,392	0.00%
2022/12/05	0	128.50	2.1	129.52	130.50	-2.1	2,338	-0.09%
2022/12/01	1	123.00	2	126.50	126.50	-1	2,176	-0.05%
2022/11/30	1	113.00	12.2	118.62	119.50	-11.2	1,891	-0.59%
2022/11/28	0.1	110.50	0	0.00	111.00	0.1	1,690	0.01%
2022/11/25	1	114.00	11	113.05	112.50	-10	1,628	-0.61%
2022/11/22	0	0.00	2.1	109.21	108.50	-2.1	1,453	-0.14%
2022/11/21	2.3	107.01	5	108.70	107.50	-2.7	1,380	-0.20%
2022/11/18	0	0.00	1	106.00	103.00	-1	1,243	-0.08%
2022/11/17	0	0.00	1	104.00	105.00	-1	1,191	-0.08%
2022/11/16	11	99.64	10.2	101.54	102.50	0.8	1,066	0.08%
2022/11/15	0	0.00	0.2	94.70	95.00	-0.2	911	-0.02%
2022/11/14	2	94.80	0	0.00	94.40	2	899	0.22%
2022/11/11	11	94.26	3	95.47	93.50	8	880	0.91%
2022/11/08	0	93.10	0	0.00	93.50	0	823	0.00%
2022/11/04	2	90.05	5	88.86	89.90	-3	820	-0.37%
2022/11/03	0	0.00	1	87.00	87.60	-1	804	-0.12%
2022/11/02	4	86.78	1	86.70	86.40	3	805	0.37%
2022/11/01	0	0.00	1	85.70	86.50	-1	814	-0.12%
2022/10/31	0	84.80	7	83.43	84.70	-7	813	-0.86%
2022/10/27	1	82.60	0	0.00	83.40	1	826	0.12%
2022/10/24	2	82.80	0	0.00	81.60	2	845	0.24%
2022/10/20	0.2	80.50	0	0.00	81.00	0.2	854	0.02%
2022/10/14	0	80.70	0	0.00	81.60	0	895	0.00%
2022/10/13	1	78.40	0	0.00	77.60	1	907	0.11%
2022/10/11	1	81.70	1	82.50	81.70	0	921	0.00%
2022/09/27	1.1	82.25	0	0.00	85.30	1.1	1,006	0.11%
2022/09/26	0.4	85.35	1	86.10	84.20	-0.6	1,014	-0.06%
2022/09/20	0	92.90	0	0.00	93.00	0	1,064	0.00%
2022/09/14	0.1	92.30	0	0.00	93.80	0.1	1,148	0.01%
2022/09/13	1.1	93.49	0	0.00	93.00	1.1	1,153	0.10%
2022/09/12	0.1	91.80	1	92.00	91.80	-0.9	1,177	-0.08%
2022/09/07	0	88.90	0	0.00	88.50	0	1,205	0.00%
2022/09/06	1.1	88.58	0	0.00	89.10	1.1	1,211	0.09%
2022/09/05	0.3	92.27	0	0.00	91.10	0.3	1,231	0.02%
2022/09/02	0.2	95.75	0	0.00	94.50	0.2	1,231	0.02%
2022/09/01	0.1	96.10	0	0.00	95.80	0.1	1,249	0.00%
2022/08/31	0.1	97.40	0.3	97.18	97.30	-0.2	1,269	-0.01%
2022/08/30	1	92.10	0	0.00	93.30	1	1,293	0.08%
2022/08/25	4	95.05	0	0.00	95.60	4	1,296	0.31%
2022/08/23	0.2	95.30	0	0.00	95.30	0.2	1,322	0.02%
2022/08/19	2	99.30	2	98.60	97.90	0	1,381	0.00%
2022/08/18	0	0.00	1	94.50	97.00	-1	1,401	-0.07%
2022/08/17	3.2	95.81	0	0.00	95.50	3.2	1,405	0.23%
2022/08/16	0.1	97.00	0	0.00	97.30	0.1	1,397	0.00%
2022/08/12	1	96.30	3	94.87	96.30	-2	1,397	-0.14%
2022/08/11	3	98.03	2	97.10	94.30	1	1,399	0.07%
2022/08/09	0.2	93.20	0	0.00	93.10	0.2	1,400	0.01%
2022/08/08	0	93.50	1	93.40	93.60	-1	1,449	-0.07%
2022/08/05	0	0.00	1	92.00	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	2	89.10	90.20	-2	1,694	-0.12%
2022/08/03	0.2	89.20	0	0.00	87.90	0.2	1,692	0.01%
2022/07/29	1	91.70	1	91.90	91.50	0	1,707	0.00%
2022/07/27	0	0.00	1	90.10	90.30	-1	1,716	-0.06%
2022/07/26	0	0.00	1	88.60	88.80	-1	1,710	-0.06%
2022/07/21	0	0.00	1.2	88.90	89.00	-1.2	1,681	-0.07%
2022/07/20	3	87.70	1.2	87.95	87.00	1.8	1,667	0.11%
2022/07/18	0	82.60	0	0.00	83.70	0	1,649	0.00%
2022/07/15	1	82.30	1.3	81.11	81.90	-0.3	1,632	-0.02%
2022/07/14	1	78.30	1	78.40	78.50	0	1,615	0.00%
2022/07/13	0	0.00	1	79.70	79.60	-1	1,603	-0.06%
2022/07/12	1	78.00	0	0.00	77.30	1	1,586	0.06%
2022/07/08	0	0.00	1	82.40	82.20	-1	1,600	-0.06%
2022/07/04	0.2	78.10	0	0.00	77.50	0.2	1,577	0.01%
2022/07/01	3.2	81.40	0	0.00	78.90	3.2	1,562	0.20%
2022/06/30	0.2	85.40	2	87.10	85.10	-1.8	1,522	-0.12%
2022/06/29	4	89.03	1	89.50	89.10	3	1,503	0.20%
2022/06/28	4	89.40	3	90.30	90.50	1	1,501	0.07%
2022/06/27	0	0.00	0	92.00	91.90	0	1,496	0.00%
2022/06/24	0	0.00	6	89.08	88.20	-6	1,486	-0.40%
2022/06/23	3.2	86.99	3	87.00	87.00	0.2	1,477	0.01%
2022/06/22	13.2	90.76	20	90.03	88.90	-6.8	1,445	-0.47%
2022/06/21	14.2	93.32	0	0.00	94.30	14.2	1,402	1.01%
2022/06/20	0.2	94.90	0	0.00	92.80	0.2	1,391	0.01%
2022/06/17	2	99.80	0	0.00	99.90	2	1,357	0.15%
2022/06/16	1	103.00	1	102.50	100.50	0	1,334	0.00%
2022/06/15	0	0.00	1	103.00	103.50	-1	1,324	-0.08%
2022/06/14	0	0.00	0.2	103.50	105.00	-0.2	1,320	-0.02%
2022/06/13	2	99.55	1	99.70	100.00	1	1,289	0.08%
2022/06/10	3.2	102.53	4	102.00	102.00	-0.8	1,275	-0.06%
2022/06/09	4.2	105.02	3	106.00	106.00	1.2	1,243	0.10%
2022/06/08	1	107.50	1.6	107.49	107.50	-0.6	1,217	-0.05%
2022/06/06	0.1	104.50	1.2	104.50	104.50	-1.1	1,171	-0.10%
2022/06/02	0.2	104.00	0	0.00	103.00	0.2	1,184	0.02%
2022/05/30	4.2	104.60	0	0.00	106.00	4.2	1,153	0.36%
2022/05/27	1	104.50	1	104.50	104.00	0	1,130	0.00%
2022/05/26	0	0.00	12.5	103.08	103.00	-12.5	1,096	-1.14%
2022/05/23	1	100.00	0	0.00	100.50	1	1,057	0.09%
2022/05/20	1	100.00	1	101.50	101.00	0	1,053	0.00%
2022/05/19	0	0.00	1	101.00	101.50	-1	1,042	-0.10%
2022/05/18	0	0.00	5.2	100.52	100.50	-5.2	1,026	-0.51%
2022/05/16	6.4	99.30	4.3	100.33	97.60	2.1	975	0.21%
2022/05/13	5	100.42	8	100.38	101.50	-3	923	-0.32%
2022/05/12	3.3	100.46	13.5	99.86	99.90	-10.2	783	-1.30%
2022/05/11	1	93.40	1	93.90	93.50	0	682	0.00%
2022/05/09	5	91.32	3	91.17	90.10	2	673	0.30%
2022/05/06	2	92.50	0	0.00	93.70	2	664	0.30%
2022/05/05	4	93.50	2	93.50	94.90	2	653	0.31%
2022/04/21	0	96.40	0	96.10	96.20	0	1,274	0.00%
2022/04/20	1	95.20	1	95.60	95.70	0	1,407	0.00%
2022/04/15	1	91.20	0	0.00	91.10	1	1,529	0.07%
2022/04/14	1.2	95.73	0	97.50	94.10	1.2	1,545	0.08%
2022/04/13	1	96.20	0	0.00	96.50	1	1,550	0.06%
2022/04/12	0	95.80	0	96.10	95.20	0	1,576	0.00%
2022/04/11	6	96.50	0	0.00	95.60	6	1,633	0.37%
2022/04/08	1.1	98.07	0	0.00	98.30	1.1	1,629	0.07%
2022/03/30	1	105.50	1	105.00	104.50	0	1,679	0.00%
2022/03/29	10	103.00	0	0.00	103.50	10	1,695	0.59%
2022/03/25	1	104.50	0	0.00	104.00	1	1,742	0.06%
2022/03/23	1	105.00	0	0.00	104.00	1	1,786	0.06%
2022/03/22	1	104.50	0	0.00	105.00	1	1,831	0.05%
2022/03/21	0.2	104.00	2	103.75	103.00	-1.8	1,834	-0.10%
2022/03/18	1	103.50	0	0.00	104.00	1	1,846	0.05%
2022/03/17	3	102.00	1	102.00	102.50	2	1,847	0.11%
2022/03/16	1	98.70	0	0.00	97.90	1	1,847	0.05%
2022/03/15	1	97.70	0	0.00	97.70	1	1,871	0.05%
2022/03/11	0	0.00	1	101.00	101.00	-1	1,898	-0.05%
2022/03/10	1	103.49	0.2	102.00	102.00	0.8	1,901	0.04%
2022/03/08	0.2	99.60	1	97.60	96.80	-0.8	1,923	-0.04%
2022/03/02	5	106.00	0	0.00	107.00	5	1,978	0.25%
2022/02/23	0	0.00	1	108.50	109.00	-1	2,034	-0.05%
2022/02/22	0	0.00	1	108.00	107.50	-1	2,065	-0.05%
2022/02/21	1	109.50	0	0.00	109.50	1	2,114	0.05%
2022/02/18	0	0.00	1	110.00	110.00	-1	2,142	-0.05%
2022/02/17	0	0.00	1.1	110.02	109.00	-1.1	2,164	-0.05%
2022/02/16	1	110.50	1	110.50	111.00	0	2,217	0.00%
2022/02/15	1	111.00	1	111.50	109.50	0	2,252	0.00%
2022/02/11	3	115.33	0	114.00	114.00	3	2,278	0.13%
2022/02/10	1	112.99	1	111.50	112.00	0	2,287	0.00%
2022/02/08	0	0.00	4	111.25	111.00	-4	2,389	-0.17%
2022/02/07	1	108.00	0	0.00	109.00	1	2,445	0.04%
2022/01/26	0	107.50	0	0.00	106.50	0	2,500	0.00%
2022/01/25	3	108.50	1	107.50	106.50	2	2,581	0.08%
2022/01/24	3	107.50	4	108.88	110.00	-1	2,691	-0.04%
2022/01/21	0	0.00	1	110.50	110.50	-1	2,778	-0.04%
2022/01/20	1.2	112.00	3	111.83	112.00	-1.8	2,876	-0.06%
2022/01/19	7	115.79	10	116.00	115.00	-3	2,869	-0.10%
2022/01/18	4	119.75	4	119.50	119.00	0	2,989	0.00%
2022/01/17	16	123.25	15	122.60	121.50	1	2,950	0.03%
2022/01/14	13	120.46	12	119.71	118.50	1	2,820	0.04%
2022/01/13	3	119.00	4	119.38	119.50	-1	2,709	-0.04%
2022/01/12	2	114.50	0	0.00	115.00	2	2,744	0.07%
2022/01/11	1	115.50	1	119.00	114.50	0	2,802	0.00%
2022/01/10	1	117.00	0.4	117.00	116.50	0.6	2,759	0.02%
2022/01/06	0	0.00	0.1	114.50	113.00	-0.1	2,743	0.00%
2022/01/04	1.2	119.65	4	119.25	118.50	-2.8	2,782	-0.10%
2022/01/03	2	117.50	1	116.00	116.50	1	2,759	0.04%
2021/12/30	0	0.00	5	116.50	116.50	-5	2,793	-0.18%
2021/12/29	0.1	115.00	0	0.00	115.50	0.1	2,807	0.00%
2021/12/28	0.3	116.00	0	0.00	115.50	0.3	2,874	0.01%
2021/12/27	0	0.00	9	116.17	116.50	-9	2,980	-0.30%
2021/12/23	6	117.58	0	0.00	116.00	6	3,089	0.19%
2021/12/22	0	0.00	7	115.93	117.00	-7	3,118	-0.22%
2021/12/20	6	114.58	0	0.00	114.50	6	3,123	0.19%
2021/12/17	2.2	114.75	0	0.00	115.50	2.2	3,173	0.07%
2021/12/16	7	114.93	1	115.00	115.00	6	3,226	0.19%
2021/12/15	0	0.00	1	110.00	111.50	-1	3,269	-0.03%
2021/12/10	0	0.00	1	110.50	111.00	-1	3,699	-0.03%
2021/12/09	2	111.75	0	0.00	111.00	2	3,790	0.05%
2021/12/02	0.2	110.50	2	109.00	109.00	-1.8	3,986	-0.05%
2021/12/01	3	107.50	3	109.00	112.00	0	4,045	0.00%
2021/11/26	2	111.25	2	111.75	110.50	0	4,364	0.00%
2021/11/25	6	115.25	1	118.50	115.00	5	4,481	0.11%
2021/11/24	0.2	116.50	2	116.25	116.00	-1.9	4,646	-0.04%
2021/11/23	2.2	116.82	0	0.00	116.50	2.2	4,773	0.05%
2021/11/22	0.2	120.00	1	120.00	119.50	-0.8	5,098	-0.02%
2021/11/19	1	119.00	1	117.00	117.50	0	5,223	0.00%
2021/11/18	2.1	118.63	0	0.00	118.50	2.1	5,434	0.04%
2021/11/16	0.4	121.14	0.2	120.00	120.00	0.2	6,052	0.00%
2021/11/15	6	122.42	2	124.00	123.50	4	6,597	0.06%
2021/11/12	0.6	118.17	0	0.00	115.00	0.6	6,774	0.01%
2021/11/11	0.3	121.00	0	0.00	119.00	0.3	6,835	0.00%
2021/11/09	1	122.00	0	0.00	121.00	1	7,044	0.01%
2021/11/08	0.2	122.00	0	0.00	121.50	0.2	7,156	0.00%
2021/11/05	1	124.50	0	0.00	125.00	1	7,227	0.01%
2021/11/04	1	123.50	1	126.50	127.50	0	7,276	0.00%
2021/11/03	1	121.00	3	125.50	124.00	-2	7,331	-0.03%
2021/11/02	6.2	122.34	6	124.50	121.00	0.2	7,415	0.00%
2021/11/01	3.2	129.18	6.3	129.74	128.50	-3.1	7,473	-0.04%
2021/10/29	9	127.06	2	126.75	128.00	7	7,451	0.09%
2021/10/28	4.3	126.41	0.2	128.00	127.00	4.1	7,657	0.05%
2021/10/27	1.2	121.42	0.1	121.00	123.50	1.1	8,018	0.01%
2021/10/26	1	126.00	2	124.50	121.50	-1	8,164	-0.01%
2021/10/22	4	117.38	3	117.00	119.00	1	8,280	0.01%
2021/10/21	12.4	120.54	13	119.46	120.00	-0.6	8,378	-0.01%
2021/10/20	2.1	126.39	1.2	123.00	125.00	0.9	8,616	0.01%
2021/10/19	1.2	119.07	3.2	119.50	118.50	-2	8,556	-0.02%
2021/10/13	0	0.00	1	115.00	109.50	-1	8,810	-0.01%
2021/10/12	2	116.50	2	115.25	114.00	0	8,903	0.00%
2021/10/08	1	116.00	1	116.50	118.00	0	8,975	0.00%
2021/10/07	1	115.50	0	0.00	116.00	1	9,154	0.01%
2021/10/06	0.1	108.50	0	0.00	108.50	0.1	9,458	0.00%
2021/10/05	5	101.30	5.1	103.00	110.50	-0.1	9,615	0.00%
2021/10/04	7.4	117.95	7	106.50	106.50	0.4	9,607	0.00%
2021/10/01	12	118.75	11	118.14	117.00	1	9,629	0.01%
2021/09/30	1	121.50	1.2	120.42	121.00	-0.2	9,826	0.00%
2021/09/29	3	116.17	1	119.00	116.00	2	9,791	0.02%
2021/09/28	2.2	120.27	4	120.00	119.50	-1.8	9,830	-0.02%
2021/09/27	0	0.00	1	122.00	122.00	-1	9,839	-0.01%
2021/09/24	5	122.10	5	122.10	124.00	0	9,883	0.00%
2021/09/23	7.3	120.86	4	122.38	119.50	3.3	9,870	0.03%
2021/09/22	6	122.33	8	121.94	121.50	-2	9,829	-0.02%
2021/09/17	14	119.36	24	120.54	122.00	-10	9,792	-0.10%
2021/09/16	11.2	119.02	2	118.25	116.00	9.2	9,647	0.10%
2021/09/15	7.2	120.33	3	121.17	121.00	4.2	9,633	0.04%
2021/09/14	4.3	126.20	2	127.50	125.00	2.3	9,625	0.02%
2021/09/13	0.2	130.50	0	0.00	129.00	0.2	9,595	0.00%
2021/09/10	3.2	132.72	8	130.69	133.50	-4.8	9,675	-0.05%
2021/09/09	1	130.50	0	0.00	131.50	1	9,770	0.01%
2021/09/08	2.2	130.50	0	0.00	130.50	2.2	9,784	0.02%
2021/09/07	7.2	135.41	7	136.86	136.00	0.2	9,817	0.00%
2021/09/06	3.2	140.94	1	145.00	139.00	2.2	10,054	0.02%
2021/09/03	2	146.25	2	148.00	143.50	0	10,156	0.00%
2021/09/02	3	149.67	10.2	150.29	144.50	-7.2	10,227	-0.07%
2021/09/01	6	147.25	7	148.64	150.00	-1	10,176	-0.01%
2021/08/31	4	147.75	3	149.50	148.50	1	10,064	0.01%
2021/08/30	15	150.87	13	146.38	152.50	2	9,948	0.02%
2021/08/27	2.3	145.86	4	144.75	145.00	-1.7	9,773	-0.02%
2021/08/26	18.2	145.40	9	142.28	146.50	9.2	9,650	0.10%
2021/08/25	4.4	154.53	1	155.50	155.00	3.4	9,336	0.04%
2021/08/24	12.4	163.57	12.7	165.16	160.00	-0.3	9,217	0.00%
2021/08/23	0	0.00	0.4	158.43	160.00	-0.4	8,997	0.00%
2021/08/20	12.3	158.97	13.1	159.66	157.50	-0.8	8,834	-0.01%
2021/08/19	13.4	155.31	11.9	157.19	154.00	1.5	8,367	0.02%
2021/08/18	7	142.86	10.4	145.09	146.00	-3.4	7,821	-0.04%
2021/08/17	3	137.83	2	132.00	133.00	1	7,628	0.01%
2021/08/16	4.3	133.26	5	134.11	136.50	-0.8	7,558	-0.01%
2021/08/13	4	144.50	1	145.50	139.00	3	7,469	0.04%
2021/08/12	3.2	144.69	5	145.10	144.50	-1.8	7,343	-0.02%
2021/08/11	3.2	138.63	2	139.50	137.50	1.2	7,247	0.02%
2021/08/10	1.2	145.04	1.5	140.40	146.50	-0.3	7,180	0.00%
2021/08/09	0.2	148.50	1.1	149.71	145.50	-0.9	7,099	-0.01%
2021/08/06	0.5	155.84	1	154.00	153.00	-0.5	7,026	-0.01%
2021/08/05	4.2	167.10	4.2	166.68	160.50	0	6,942	0.00%
2021/08/04	2.6	165.15	3	166.15	165.50	-0.5	6,896	-0.01%
2021/08/03	13.8	167.80	3.1	168.50	168.00	10.7	6,888	0.15%
2021/08/02	11.2	164.81	15.1	164.81	169.00	-3.9	6,612	-0.06%
2021/07/30	1.2	152.50	6	155.75	155.50	-4.8	6,183	-0.08%
2021/07/29	5	149.00	5	151.30	151.00	0	6,024	0.00%
2021/07/28	19	140.16	17	137.06	142.50	2	5,871	0.03%
2021/07/27	14.5	149.29	7	147.14	146.00	7.5	5,843	0.13%
2021/07/26	10	150.25	13	155.96	156.50	-3	5,752	-0.05%
2021/07/23	6	144.17	6.2	147.55	146.00	-0.2	5,509	0.00%
2021/07/22	3	140.67	3.9	143.02	144.00	-0.9	5,459	-0.02%
2021/07/21	2	140.75	1	140.00	142.00	1	5,497	0.02%
2021/07/20	8.2	140.58	14	139.36	138.00	-5.9	5,480	-0.11%
2021/07/19	5.2	145.22	5.4	144.31	142.50	-0.2	5,504	0.00%
2021/07/16	4	150.38	5	150.60	148.00	-1	5,634	-0.02%
2021/07/15	16.2	150.05	13	149.85	149.00	3.2	5,743	0.05%
2021/07/14	4.1	147.22	4.4	145.55	153.00	-0.3	5,836	-0.01%
2021/07/13	19.1	143.31	20.2	147.29	145.00	-1.1	5,708	-0.02%
2021/07/12	1	138.50	6.2	136.84	139.00	-5.2	5,417	-0.10%
2021/07/09	2.2	131.63	0	0.00	131.00	2.2	5,365	0.04%
2021/07/08	3.6	134.32	4	134.00	134.00	-0.4	5,441	-0.01%
2021/07/07	7	137.93	9.4	139.20	140.00	-2.4	5,481	-0.04%
2021/07/06	1.1	132.14	0.6	133.00	133.00	0.5	5,522	0.01%
2021/07/05	6	132.33	4	132.25	133.00	2	5,913	0.03%
2021/07/01	7.2	125.49	7.4	126.44	125.50	-0.2	6,354	0.00%
2021/06/30	0	0.00	1	129.00	132.00	-1	6,325	-0.02%
2021/06/28	1.1	130.94	1	130.50	133.00	0.1	6,434	0.00%
2021/06/25	5	135.30	0	0.00	132.50	5	6,556	0.08%
2021/06/24	0	0.00	1	136.00	136.00	-1	6,503	-0.02%
2021/06/23	0	0.00	0.2	134.00	134.50	-0.2	6,406	0.00%
2021/06/22	1.2	128.59	1	130.00	127.50	0.2	6,324	0.00%
2021/06/21	1	132.50	0.1	133.50	128.00	0.9	6,272	0.01%
2021/06/18	1	137.00	0.2	138.00	137.00	0.8	6,206	0.01%
2021/06/17	0	0.00	0	134.00	135.00	0	6,095	0.00%
2021/06/16	2	132.75	2	131.25	132.50	0	6,034	0.00%
2021/06/15	17.2	132.57	16	133.09	132.50	1.2	5,943	0.02%
2021/06/11	1.2	125.75	5.2	125.41	125.00	-4	5,677	-0.07%
2021/06/10	7.2	118.78	3	118.33	118.00	4.2	5,530	0.08%
2021/06/09	2	117.75	5.2	115.77	121.50	-3.2	5,412	-0.06%
2021/06/08	1	110.00	1	110.00	110.50	0	5,312	0.00%
2021/06/07	3.2	104.03	3	105.50	110.50	0.2	5,325	0.00%
2021/06/04	2	108.75	1	108.50	108.50	1	5,314	0.02%
2021/05/28	1	109.50	1	109.00	109.50	0	5,383	0.00%
2021/05/27	1	109.00	0.3	110.00	107.50	0.8	5,387	0.01%
2021/05/25	0	0.00	3	106.50	107.50	-3	5,382	-0.06%
2021/05/24	0	0.00	2	102.75	104.50	-2	5,393	-0.04%
2021/05/21	1	98.20	0	0.00	99.70	1	5,413	0.02%
2021/05/20	1	98.60	1	98.60	96.70	0	5,480	0.00%
2021/05/19	1	97.50	1	97.90	98.90	0	5,517	0.00%
2021/05/18	0	0.00	0.2	93.00	96.80	-0.2	5,515	0.00%
2021/05/17	0.6	89.57	0	0.00	88.00	0.6	5,549	0.01%
2021/05/14	0.2	97.30	1	103.50	97.20	-0.8	5,515	-0.01%
2021/05/13	1	95.00	0	0.00	99.00	1	5,493	0.02%
2021/05/12	2	105.00	0	0.00	99.90	2	5,461	0.04%
2021/05/11	1	112.50	0	0.00	109.00	1	5,391	0.02%
2021/05/10	0.2	121.00	2	123.00	119.00	-1.8	5,343	-0.03%
2021/05/07	1	118.00	2.1	121.55	125.00	-1.1	5,364	-0.02%
2021/05/06	1	114.00	1	116.50	114.00	0	5,377	0.00%
2021/05/05	2.2	121.19	2	120.00	114.50	0.2	5,394	0.00%
2021/05/04	2.4	115.82	0	0.00	121.00	2.4	5,542	0.04%
2021/05/03	0.2	130.50	2	126.50	126.50	-1.8	5,564	-0.03%
2021/04/29	12	136.61	16	133.19	136.50	-4	5,807	-0.07%
2021/04/28	2	137.25	2.2	139.73	138.50	-0.2	5,874	0.00%
2021/04/27	3	138.33	1	141.50	137.50	2	6,178	0.03%
2021/04/26	1.2	136.50	4	137.25	137.00	-2.8	6,454	-0.04%
2021/04/23	3	135.17	3	136.17	138.50	0	6,454	0.00%
2021/04/22	8	140.06	14	143.29	131.50	-6	6,439	-0.09%
2021/04/21	7.2	142.40	2.2	142.23	140.00	5	6,306	0.08%
2021/04/20	7	135.64	9.6	136.10	137.00	-2.6	6,202	-0.04%
2021/04/19	2	129.00	3	129.83	130.50	-1	6,241	-0.02%
2021/04/16	4	127.25	0	0.00	125.50	4	6,432	0.06%
2021/04/15	5	124.10	5	128.10	127.00	0	6,455	0.00%
2021/04/14	3	130.50	4	124.00	121.50	-1	6,342	-0.02%
2021/04/13	1	134.00	3.2	131.28	127.00	-2.2	6,256	-0.04%
2021/04/12	9	135.28	6.9	137.25	128.00	2.1	6,102	0.04%
2021/04/09	15.2	146.54	31.2	146.92	142.00	-16	5,857	-0.27%
2021/04/08	24	134.38	17.2	134.64	140.00	6.8	5,478	0.12%
2021/04/07	0	0.00	2.1	126.10	127.50	-2.1	5,050	-0.04%
2021/04/06	1	121.50	1	122.00	120.00	0	4,938	0.00%
2021/04/01	1.3	122.99	1	126.00	121.50	0.3	4,915	0.01%
2021/03/31	8	122.69	5.5	122.53	124.00	2.6	4,804	0.05%
2021/03/30	4	122.25	6.2	122.74	122.00	-2.2	4,744	-0.05%
2021/03/26	1	116.50	2	116.75	117.00	-1	4,595	-0.02%
2021/03/25	2	116.00	2	116.25	116.00	0	4,594	0.00%
2021/03/24	0	0.00	1	117.50	117.00	-1	4,581	-0.02%
2021/03/23	1.1	118.91	1	118.50	117.50	0.1	4,577	0.00%
2021/03/22	1	119.00	2	118.75	117.00	-1	4,558	-0.02%
2021/03/19	0	0.00	1	118.00	118.00	-1	4,561	-0.02%
2021/03/18	1	117.00	3	117.67	118.00	-2	4,562	-0.04%
2021/03/17	2	118.50	1	119.50	117.50	1	4,591	0.02%
2021/03/15	1	114.00	0.2	118.00	118.00	0.8	4,628	0.02%
2021/03/11	1	114.00	0	0.00	113.50	1	4,734	0.02%
2021/03/05	2.1	111.51	0	0.00	111.50	2.1	4,888	0.04%
2021/03/03	0.2	114.00	0	0.00	112.00	0.2	4,940	0.00%
2021/03/02	0.2	116.50	0	0.00	114.50	0.2	4,915	0.00%
2021/02/25	0	0.00	4	118.50	121.50	-4	5,067	-0.08%
2021/02/24	4	121.00	2	120.25	119.00	2	5,158	0.04%
2021/02/23	5	122.50	5	121.60	123.00	0	5,285	0.00%
2021/02/22	9	121.33	4.2	119.57	123.00	4.8	5,316	0.09%
2021/02/19	2	118.75	2	118.75	120.00	0	5,338	0.00%
2021/02/18	0	0.00	2	115.50	117.00	-2	5,602	-0.04%
2021/02/17	1	115.00	1	112.02	114.50	0	5,912	0.00%
2021/02/05	0	0.00	1.2	107.58	107.50	-1.2	5,970	-0.02%
2021/02/04	1	106.52	0	0.00	106.50	1	6,105	0.02%
2021/02/03	1	108.50	0.2	109.50	107.00	0.8	6,234	0.01%
2021/02/02	1	109.50	1	109.00	109.50	0	6,334	0.00%
2021/02/01	1.2	106.16	0	0.00	106.00	1.2	6,524	0.02%
2021/01/29	4	110.75	0.4	114.00	108.00	3.7	6,785	0.05%
2021/01/28	2	114.00	1	114.00	112.00	1	6,863	0.01%
2021/01/27	2.2	118.27	3.4	118.41	117.00	-1.3	6,812	-0.02%
2021/01/26	6.9	123.05	13.1	123.29	118.50	-6.2	6,774	-0.09%
2021/01/25	10	129.30	1.7	129.79	129.50	8.3	6,587	0.13%
2021/01/22	12.1	130.71	21	131.24	130.00	-8.9	6,491	-0.14%
2021/01/21	4.3	125.80	2	123.25	124.00	2.3	6,220	0.04%
2021/01/20	11.2	125.51	16.5	124.84	124.00	-5.4	6,102	-0.09%
2021/01/19	5.2	125.12	13.5	127.47	128.00	-8.3	5,762	-0.14%
2021/01/18	3	116.17	1	111.00	118.50	2	5,397	0.04%
2021/01/15	2.2	115.50	2.4	116.34	114.00	-0.2	5,394	0.00%
2021/01/14	1	123.50	1.1	121.29	120.50	-0.1	5,309	0.00%
2021/01/13	1	120.00	1	121.00	121.50	0	5,213	0.00%
2021/01/12	13.3	121.72	3	124.50	117.00	10.3	5,098	0.20%
2021/01/11	0	0.00	13.3	121.72	123.00	-13.3	4,869	-0.27%
2021/01/08	0	0.00	1	111.50	112.00	-1	4,619	-0.02%
2021/01/07	3	106.83	1	107.50	106.50	2	4,556	0.04%
2021/01/06	3	108.67	4	107.75	106.00	-1	4,565	-0.02%
2021/01/05	0	0.00	1	108.50	108.50	-1	4,531	-0.02%
2021/01/04	1	111.50	0	0.00	111.50	1	4,543	0.02%
2020/12/31	1	111.50	3.1	114.77	112.50	-2.1	4,531	-0.05%
2020/12/28	0.2	107.00	11	107.55	109.50	-10.9	4,506	-0.24%
2020/12/25	1	110.50	1	107.50	108.00	0	4,507	0.00%
2020/12/24	1	108.00	1	108.50	108.50	0	4,519	0.00%
2020/12/22	2	108.00	0	0.00	106.00	2	4,616	0.04%
2020/12/21	0	0.00	1	105.00	105.50	-1	4,628	-0.02%
2020/12/18	3.1	107.00	1	107.00	106.50	2.1	4,640	0.05%
2020/12/17	4	108.50	0	0.00	108.50	4	4,670	0.09%
2020/12/16	0.2	106.50	0	0.00	110.00	0.2	4,710	0.00%
2020/12/15	0.2	108.00	0	0.00	106.00	0.2	4,729	0.00%
2020/12/11	0	0.00	1	110.00	110.50	-1	4,891	-0.02%
2020/12/10	1.2	112.23	0	0.00	112.00	1.2	4,894	0.02%
2020/12/09	2.2	116.31	0	0.00	117.50	2.2	4,901	0.04%
2020/12/08	2	117.50	1.2	116.52	117.50	0.8	4,895	0.02%
2020/12/07	0	0.00	6	111.83	110.00	-6	4,842	-0.12%
2020/12/04	0.3	116.37	0	0.00	114.50	0.3	4,847	0.01%
2020/12/03	1	118.50	2	118.25	118.00	-1	4,921	-0.02%
2020/12/02	15.2	117.99	17	117.35	120.00	-1.8	4,935	-0.04%
2020/12/01	0	0.00	6	115.67	117.50	-6	4,993	-0.12%
2020/11/30	1.2	118.00	0	0.00	115.50	1.2	4,970	0.02%
2020/11/27	6	119.00	0	0.00	119.00	6	4,961	0.12%
2020/11/26	0.2	117.50	0	0.00	117.00	0.2	4,964	0.00%
2020/11/24	8.1	117.37	3	118.33	119.00	5.1	4,927	0.10%
2020/11/23	4	122.13	13	118.77	120.50	-9	4,900	-0.18%
2020/11/20	21.1	122.19	7.4	124.11	123.50	13.7	4,846	0.28%
2020/11/19	5.1	119.80	0	123.00	118.00	5.1	4,746	0.11%
2020/11/18	6	120.42	5	121.80	121.50	1	4,776	0.02%
2020/11/17	32.2	124.99	28.2	123.08	121.50	4	4,817	0.08%
2020/11/16	17	119.24	17	122.29	124.50	0	4,669	0.00%
2020/11/13	10	113.05	28	113.34	115.50	-18	4,448	-0.40%
2020/11/12	14	112.39	19	112.82	111.00	-5	4,613	-0.11%
2020/11/11	20	111.68	3	110.83	113.00	17	4,541	0.37%
2020/11/10	10.2	107.44	0	0.00	107.00	10.2	4,454	0.23%
2020/11/09	2	112.25	1.2	113.63	113.00	0.9	4,409	0.02%
2020/11/06	11.2	102.48	23.4	106.16	107.00	-12.2	4,336	-0.28%
2020/11/05	3	98.47	3.2	97.48	101.00	-0.2	4,137	0.00%
2020/11/04	10	93.00	10	91.90	92.20	0	4,153	0.00%
2020/11/03	0	0.00	1	91.70	92.30	-1	4,350	-0.02%
2020/10/30	0	0.00	1	88.20	88.10	-1	4,514	-0.02%
2020/10/29	0	0.00	4	89.00	90.50	-4	4,616	-0.09%
2020/10/28	2	91.75	0	0.00	90.00	2	4,731	0.04%
2020/10/27	10	91.85	10	92.90	92.60	0	4,822	0.00%
2020/10/26	1	94.60	0	0.00	93.80	1	5,022	0.02%
2020/10/22	0	0.00	1	96.40	96.80	-1	5,608	-0.02%
2020/10/19	1	95.10	0	0.00	96.60	1	6,495	0.02%
2020/10/16	1	97.60	1	97.40	95.00	0	6,502	0.00%
2020/10/15	1	98.70	0	0.00	99.50	1	6,509	0.02%
2020/10/08	1	100.00	0	0.00	101.50	1	6,505	0.02%
2020/10/06	1	103.00	1	103.00	103.00	0	6,508	0.00%
2020/09/30	0	0.00	1	101.50	103.00	-1	6,646	-0.02%
2020/09/25	10	96.34	14	97.36	96.00	-4	6,807	-0.06%
2020/09/24	7	102.00	1	101.00	101.00	6	7,063	0.08%
2020/09/21	16	109.31	0	0.00	105.00	16	7,760	0.21%
2020/09/18	5	110.50	5	111.00	111.50	0	7,750	0.00%
2020/09/17	7	111.86	1	111.50	110.50	6	7,828	0.08%
2020/09/16	1	112.50	24	112.81	112.50	-23	7,804	-0.29%
2020/09/14	10	106.50	0	0.00	110.00	10	7,689	0.13%
2020/09/11	5	104.00	2	107.50	106.00	3	7,639	0.04%
2020/09/10	11	106.45	11	105.41	104.50	0	7,606	0.00%
2020/09/09	2	101.50	11	103.55	108.50	-9	7,609	-0.12%
2020/09/08	11	105.18	10	108.75	106.00	1	7,578	0.01%
2020/09/07	3	107.67	2	107.25	103.00	1	7,492	0.01%
2020/09/04	16	109.72	2	109.00	108.50	14	7,472	0.19%
2020/09/03	1	116.00	1	114.00	114.50	0	7,406	0.00%
2020/09/02	5	117.50	0	0.00	115.50	5	7,399	0.07%
2020/09/01	2	114.00	1	116.00	116.00	1	7,370	0.01%
2020/08/28	0	0.00	1	112.00	116.00	-1	7,379	-0.01%
2020/08/27	7	115.50	11	116.77	113.50	-4	7,374	-0.05%
2020/08/26	10	117.25	12	117.67	118.00	-2	7,434	-0.03%
2020/08/25	2	117.00	5	115.50	117.50	-3	7,555	-0.04%
2020/08/24	11	116.50	0	0.00	115.50	11	7,492	0.15%
2020/08/21	14	110.43	16	114.38	116.00	-2	7,404	-0.03%
2020/08/20	4	110.38	5	110.30	105.50	-1	7,291	-0.01%
2020/08/19	9	118.11	2	119.50	116.00	7	7,141	0.10%
2020/08/18	11	119.05	8	118.00	122.00	3	7,055	0.04%
2020/08/17	2	127.25	1	126.50	127.00	1	6,806	0.01%
2020/08/13	0	0.00	1	129.50	130.00	-1	6,799	-0.01%
2020/08/12	6	127.00	5	127.10	131.00	1	6,749	0.01%
2020/08/11	3	128.67	4	128.38	127.00	-1	6,637	-0.02%
2020/08/10	3.3	130.29	1	131.00	130.00	2.3	6,680	0.03%
2020/08/07	3	131.67	3	131.67	131.50	0	6,637	0.00%
2020/08/05	0.7	150.00	0	0.00	149.00	0.7	6,536	0.01%
2020/08/04	1	147.00	1	145.00	145.00	0	6,507	0.00%
2020/08/03	1	151.00	1	155.50	149.00	0	6,400	0.00%
2020/07/31	7	148.21	4	147.50	150.50	3	6,271	0.05%
2020/07/30	4	149.63	3	149.17	150.00	1	6,200	0.02%
2020/07/29	14	147.64	13	147.65	153.00	1	6,062	0.02%
2020/07/28	3	141.67	2	149.50	139.50	1	5,667	0.02%
2020/07/27	10	161.30	42	159.29	154.50	-32	5,405	-0.59%
2020/07/24	70	159.21	358	153.65	159.50	-288	4,974	-5.79%	大賣/鉅額交易
2020/07/23	11	138.00	0	0.00	145.00	11	4,511	0.24%
2020/07/22	135	137.41	0	0.00	136.50	135	4,475	3.02%	大買/鉅額交易
2020/07/21	170	132.44	2	134.00	135.00	168	4,446	3.78%	大買/鉅額交易
2020/07/09	6	141.50	6	141.00	141.50	0	4,416	0.00%
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	5	116.90	2	114.00	117.50	3	4,259	0.07%
2020/07/06	0	0.00	8	116.44	117.50	-8	4,226	-0.19%
2020/07/03	7	114.36	2	110.75	113.50	5	4,118	0.12%
2020/07/02	12	106.58	14	107.68	111.00	-2	3,810	-0.05%
2020/07/01	1	100.50	11	94.56	101.00	-10	3,548	-0.28%
2020/06/30	3	93.00	3	93.53	92.00	0	3,226	0.00%
2020/06/29	0	0.00	3	85.70	86.20	-3	3,039	-0.10%
2020/06/24	3	86.17	2	86.70	86.60	1	3,018	0.03%
2020/06/22	0	0.00	1	81.30	82.20	-1	2,921	-0.03%
2020/06/19	1	83.50	0	0.00	81.50	1	2,916	0.03%
2020/06/18	2	81.00	1	80.10	80.30	1	2,896	0.03%
2020/06/16	1	80.30	0	0.00	81.70	1	2,902	0.03%
2020/06/15	3	77.90	1	77.50	78.90	2	2,883	0.07%
2020/06/12	3	76.90	2	75.70	77.00	1	2,857	0.03%
2020/06/11	6	81.07	16	80.32	78.10	-10	2,845	-0.35%
2020/06/10	1	83.60	2	83.30	81.50	-1	2,811	-0.04%
2020/06/09	1	84.10	1	84.90	83.40	0	2,806	0.00%
2020/06/08	1	84.30	1	85.20	84.30	0	2,805	0.00%
2020/06/05	5	85.10	3	84.80	85.00	2	2,794	0.07%
2020/06/04	16	86.43	1	85.90	85.10	15	2,794	0.54%
2020/06/03	4	84.65	1	84.40	84.50	3	2,744	0.11%
2020/06/02	6	85.07	3	83.50	83.60	3	2,689	0.11%
2020/06/01	0	0.00	12	86.49	87.80	-12	2,549	-0.47%
2020/05/29	1	79.90	1	79.40	79.90	0	2,361	0.00%
2020/05/28	1	79.90	0	0.00	78.90	1	2,353	0.04%
2020/05/27	2	80.90	0	0.00	79.80	2	2,338	0.09%
2020/05/25	2	80.25	1	79.90	81.50	1	2,327	0.04%
2020/05/22	3	81.40	2	80.80	78.90	1	2,301	0.04%
2020/05/21	3	81.97	11	81.93	80.90	-8	2,279	-0.35%
2020/05/20	2	80.75	1	80.20	82.30	1	2,232	0.04%
2020/05/18	31	80.00	27	79.06	78.90	4	2,182	0.18%
2020/05/15	15	81.73	14	82.21	80.50	1	2,177	0.05%
2020/05/14	6	80.00	9	78.07	79.20	-3	2,070	-0.14%
2020/05/13	15	80.09	5	79.70	78.30	10	2,019	0.50%
2020/05/12	0	0.00	10	74.41	75.10	-10	1,855	-0.54%
2020/05/11	3	75.60	0	0.00	75.50	3	1,826	0.16%
2020/05/07	0	0.00	4	72.93	72.10	-4	1,741	-0.23%
2020/05/06	11	71.70	5	71.82	72.00	6	1,737	0.35%
2020/05/05	2	70.30	0	0.00	70.40	2	1,723	0.12%
2020/04/30	1	64.80	1	66.60	66.40	0	1,657	0.00%
2020/04/27	0	0.00	4	63.93	64.40	-4	1,720	-0.23%
2020/04/22	1	61.60	2	61.20	62.70	-1	1,808	-0.06%
2020/04/21	3	63.60	0	0.00	61.70	3	1,844	0.16%
2020/04/20	1	63.00	1	63.40	63.30	0	1,872	0.00%
2020/04/10	0	58.80	1	58.40	58.30	-1	1,957	-0.05%
2020/04/09	0	0.00	1	58.20	58.80	-1	1,996	-0.05%
2020/04/07	0	0.00	1	55.80	56.70	-1	1,951	-0.05%
2020/04/01	0	0.00	1	51.30	51.60	-1	1,965	-0.05%
2020/03/31	2	52.00	0	0.00	51.40	2	1,980	0.10%
2020/03/30	1	50.40	0	0.00	51.20	1	2,003	0.05%
2020/03/27	1	52.90	0	0.00	52.40	1	2,002	0.05%
2020/03/25	0	0.00	4	51.10	51.10	-4	2,002	-0.20%
2020/03/23	2	44.20	0	0.00	44.20	2	2,047	0.10%
2020/03/20	2	47.20	0	0.00	47.50	2	2,128	0.09%
2020/03/17	0	0.00	1	52.50	51.00	-1	2,483	-0.04%
2020/03/16	1	54.70	0	0.00	54.00	1	2,553	0.04%
2020/03/13	0	0.00	1	54.60	57.00	-1	2,624	-0.04%
2020/03/11	1	66.50	1	69.00	66.00	0	2,846	0.00%
2020/03/10	0	0.00	1	67.60	68.00	-1	3,007	-0.03%
2020/03/09	1	67.10	24	67.04	66.60	-23	3,011	-0.76%
2020/03/04	2	70.10	2	70.80	71.10	0	3,038	0.00%
2020/03/03	1	71.80	1	72.50	71.70	0	3,040	0.00%
2020/03/02	0	0.00	2	69.70	70.70	-2	3,084	-0.06%
2020/02/27	3	72.73	0	0.00	70.70	3	3,106	0.10%
2020/02/24	1	75.30	1	75.30	75.30	0	3,126	0.00%
2020/02/20	1	77.70	1	77.20	78.00	0	3,126	0.00%
2020/02/19	1	76.90	0	0.00	76.90	1	3,154	0.03%
2020/02/18	1	78.20	2	77.20	76.00	-1	3,149	-0.03%
2020/02/17	7	78.56	8	78.66	79.40	-1	3,111	-0.03%
2020/02/14	1	78.40	2	78.60	78.40	-1	3,081	-0.03%
2020/02/12	2	74.50	0	0.00	74.20	2	3,007	0.07%
2020/02/10	0	0.00	1	71.50	72.20	-1	2,994	-0.03%
2020/02/07	2	74.95	0	0.00	73.10	2	2,998	0.07%
2020/02/06	2	75.35	1	76.30	76.70	1	2,982	0.03%
2020/02/05	1	73.20	0	0.00	73.10	1	2,937	0.03%
2020/02/04	0	0.00	1	74.10	74.50	-1	2,919	-0.03%
2020/01/30	1	73.00	0	0.00	73.50	1	2,853	0.04%
2020/01/20	0	0.00	2	81.80	80.10	-2	2,794	-0.07%
2020/01/17	0	0.00	1	80.20	80.60	-1	2,733	-0.04%
2020/01/16	2	81.00	0	0.00	80.40	2	2,722	0.07%
2020/01/15	1	81.10	1	81.40	80.90	0	2,699	0.00%
2020/01/14	7	79.89	2	80.00	80.00	5	2,653	0.19%
2020/01/10	1	75.80	2	76.80	75.10	-1	2,563	-0.04%
2020/01/09	1	73.90	0	0.00	76.10	1	2,537	0.04%
2020/01/07	0	0.00	2	72.80	71.50	-2	2,421	-0.08%
2020/01/03	2	77.30	1	75.40	75.30	1	2,364	0.04%
2019/12/31	1	79.30	0	0.00	79.00	1	2,305	0.04%
2019/12/30	0	0.00	8	79.86	80.30	-8	2,286	-0.35%
2019/12/25	1	78.80	4	78.73	78.50	-3	2,201	-0.14%
2019/12/23	0	0.00	2	76.00	75.90	-2	2,174	-0.09%
2019/12/20	3	77.67	1	78.40	78.40	2	2,136	0.09%
2019/12/19	0	0.00	1	79.60	78.50	-1	2,115	-0.05%
2019/12/18	3	78.90	2	79.90	78.50	1	2,093	0.05%
2019/12/17	4	81.28	1	81.40	80.50	3	2,059	0.15%
2019/12/13	2	79.75	3	79.83	80.00	-1	1,949	-0.05%
2019/12/12	1	82.70	0	0.00	81.50	1	1,845	0.05%
2019/12/11	2	76.90	6	76.87	77.80	-4	1,582	-0.25%
2019/12/10	4	76.35	1	76.30	76.30	3	1,488	0.20%
2019/12/06	2	75.10	3	74.03	74.10	-1	1,258	-0.08%
2019/12/05	3	72.17	1	72.70	72.00	2	1,124	0.18%
2019/12/02	0	0.00	5	67.30	67.10	-5	1,074	-0.47%
2019/11/29	1	67.00	1	68.30	68.00	0	1,085	0.00%
2019/11/28	2	67.10	0	0.00	67.10	2	1,054	0.19%
2019/11/27	4	67.70	0	0.00	67.60	4	1,050	0.38%
2019/11/25	0	0.00	5	67.00	67.60	-5	981	-0.51%
2019/11/20	1	65.30	0	0.00	64.70	1	957	0.10%
2019/11/19	1	66.20	20	66.35	65.90	-19	1,015	-1.87%
2019/11/18	25	66.11	8	66.60	66.00	17	1,004	1.69%
2019/11/13	0	0.00	3	64.00	62.70	-3	917	-0.33%
2019/11/12	1	61.50	0	0.00	61.70	1	901	0.11%
2019/11/11	2	61.55	2	62.60	61.70	0	900	0.00%
2019/11/07	1	61.60	0	0.00	61.80	1	909	0.11%
2019/11/06	1	63.00	0	0.00	62.60	1	909	0.11%
2019/10/31	1	61.90	0	0.00	61.90	1	919	0.11%
2019/10/29	2	63.50	2	63.40	62.60	0	916	0.00%
2019/10/22	1	61.50	0	0.00	61.20	1	948	0.11%
2019/10/21	2	61.00	2	60.90	60.90	0	956	0.00%
2019/10/18	1	62.20	0	0.00	62.00	1	946	0.11%
2019/10/14	1	61.40	0	0.00	61.40	1	945	0.11%
2019/10/08	1	62.00	0	0.00	62.00	1	943	0.11%
2019/10/07	1	62.70	0	0.00	62.70	1	942	0.11%
2019/09/27	2	63.00	0	0.00	62.70	2	937	0.21%
2019/09/19	1	66.30	0	0.00	66.20	1	942	0.11%
2019/09/16	1	65.50	0	0.00	65.10	1	911	0.11%
2019/09/04	0.7	69.00	0	0.00	64.10	0.7	711	0.10%
2019/09/03	0	0.00	10	66.30	66.30	-10	698	-1.43%
2019/09/02	0.3	66.70	0	0.00	64.70	0.3	669	0.04%
2019/08/28	0	0.00	1	65.20	65.20	-1	657	-0.15%
2019/08/23	1.3	66.31	0	0.00	65.90	1.3	617	0.21%
2019/08/22	10	67.00	2	66.00	65.90	8	613	1.30%
2019/08/21	0	0.00	3	62.60	64.50	-3	562	-0.53%
2019/08/13	1	61.00	0	0.00	61.20	1	588	0.17%
2019/08/08	3	61.70	0	0.00	61.90	3	586	0.51%
2019/08/07	0.1	63.00	0	0.00	60.60	0.1	592	0.02%
2019/08/06	0.1	63.70	0	0.00	61.30	0.1	607	0.02%
2019/08/05	2	61.40	0	0.00	61.30	2	608	0.33%
2019/08/02	1.1	63.45	0	0.00	62.40	1.1	612	0.18%
2019/07/25	0	0.00	1	69.30	68.40	-1	613	-0.16%
2019/07/23	5	66.50	0	0.00	66.00	5	579	0.86%
2019/07/09	1	64.70	0	0.00	64.60	1	655	0.15%
2019/07/02	0	0.00	2	66.90	67.10	-2	764	-0.26%
2019/07/01	0.1	66.40	4	63.70	66.40	-3.9	795	-0.49%
2019/06/27	4	61.08	0	0.00	61.00	4	921	0.43%
2019/06/18	1	59.20	0	0.00	58.50	1	1,033	0.10%
2019/06/03	0.1	60.00	0	0.00	59.00	0.1	1,204	0.01%
2019/05/24	7	60.93	0	0.00	60.40	7	1,159	0.60%
2019/05/23	4	59.80	6	60.38	60.40	-2	1,163	-0.17%
2019/05/22	0.1	64.60	0	0.00	64.00	0.1	1,147	0.01%
2019/05/20	0	0.00	2	64.70	63.60	-2	1,178	-0.17%
2019/05/16	0.1	67.40	0	0.00	67.40	0.1	1,191	0.01%
2019/05/08	2	70.80	0	0.00	70.90	2	1,226	0.16%
2019/05/02	5	70.50	0	0.00	70.40	5	1,283	0.39%
2019/04/29	1	70.80	0	0.00	70.20	1	1,302	0.08%
2019/04/22	2	71.80	0	0.00	70.50	2	1,425	0.14%
2019/04/12	1	73.60	1	73.40	72.50	0	1,564	0.00%
2019/04/11	8	74.25	0	0.00	72.90	8	1,555	0.51%
2019/04/02	6	77.55	0	0.00	78.50	6	1,398	0.43%
2019/04/01	4	71.85	0	0.00	72.50	4	1,222	0.33%
2019/03/29	0	0.00	5	70.14	70.50	-5	1,202	-0.42%
2019/03/28	0	0.00	2	69.20	68.30	-2	1,186	-0.17%
2019/03/25	1	70.00	1	69.00	69.00	0	1,170	0.00%
2019/03/22	4	72.85	10	72.97	73.50	-6	1,147	-0.52%
2019/03/21	1	72.10	0	0.00	72.30	1	1,115	0.09%
2019/03/20	12	72.44	2	71.50	72.20	10	1,099	0.91%
2019/03/19	0	0.00	1	66.00	69.60	-1	1,029	-0.10%
2019/03/18	0	0.00	3	64.03	64.40	-3	956	-0.31%
2019/03/15	0	0.00	1	62.60	62.60	-1	927	-0.11%
2019/02/27	0	0.00	71	61.37	61.20	-71	924	-7.68%
2019/02/25	1	62.20	0	0.00	61.80	1	918	0.11%
2019/02/22	8	62.49	0	0.00	61.60	8	917	0.87%
2019/02/21	66	63.25	0	0.00	63.70	66	904	7.29%
2019/02/18	1	63.80	0	0.00	62.50	1	855	0.12%
2019/02/13	0	0.00	1	65.50	65.50	-1	814	-0.12%
2019/02/12	0	0.00	3	63.73	64.10	-3	796	-0.38%
2019/01/30	1	64.80	1	65.60	64.00	0	762	0.00%
2019/01/29	1	65.10	2	65.00	64.80	-1	751	-0.13%
2019/01/24	0	0.00	5	66.40	66.00	-5	697	-0.72%
2019/01/22	0	0.00	1	66.10	64.90	-1	660	-0.15%
2019/01/15	0	0.00	17	63.12	64.50	-17	556	-3.06%
2019/01/10	3	61.00	0	0.00	60.20	3	427	0.70%
2018/12/24	1	52.90	0	0.00	52.80	1	366	0.27%
2018/12/21	1	52.00	0	0.00	52.80	1	370	0.27%
2018/12/18	1	54.20	34	53.89	54.00	-33	355	-9.28%
2018/12/17	4	55.45	0	0.00	55.20	4	353	1.13%
2018/12/14	12	56.49	0	0.00	56.00	12	364	3.29%
2018/12/12	12	55.23	0	0.00	55.20	12	345	3.48%
2018/12/11	6	54.83	0	0.00	54.90	6	344	1.74%
2018/12/10	1	54.00	0	0.00	55.00	1	345	0.29%
2018/12/03	1	56.60	0	0.00	56.70	1	349	0.29%
2018/11/19	0	0.00	8	52.30	52.40	-8	454	-1.76%
2018/10/25	1	49.00	1	49.10	48.85	0	761	0.00%
2018/10/11	1	49.05	0	0.00	49.50	1	756	0.13%
2018/10/09	1	51.70	0	0.00	51.90	1	737	0.14%
2018/10/05	3	54.60	0	0.00	54.00	3	716	0.42%
2018/10/04	1	57.50	1	56.90	57.90	0	691	0.00%
2018/10/03	1	60.00	0	0.00	59.60	1	679	0.15%
2018/10/02	0	0.00	13	61.63	61.40	-13	677	-1.92%
2018/09/07	1	64.20	0	0.00	64.70	1	691	0.14%
2018/08/27	0	0.00	4	69.93	68.30	-4	717	-0.56%
2018/08/24	5	69.84	0	0.00	68.80	5	696	0.72%
2018/08/23	0	0.00	1	67.90	69.20	-1	649	-0.15%
2018/08/21	1	63.00	0	0.00	62.90	1	610	0.16%
2018/08/17	1	63.80	11	64.48	63.20	-10	612	-1.63%
2018/08/13	2	65.70	0	0.00	64.10	2	638	0.31%
2018/08/10	0.5	71.00	0	0.00	67.60	0.5	640	0.08%
2018/08/08	2.5	70.72	0	0.00	70.20	2.5	598	0.42%
2018/08/06	4	69.85	1	69.20	71.30	3	557	0.54%
2018/08/01	0	0.00	2	62.75	62.60	-2	409	-0.49%
2018/07/30	4	62.80	0	0.00	62.40	4	396	1.01%
2018/07/09	2	61.20	0	0.00	60.70	2	401	0.50%
2018/07/03	0	0.00	4	59.50	59.20	-4	395	-1.01%
2018/06/28	2	59.45	0	0.00	59.30	2	394	0.51%
2018/06/22	0	0.00	2	64.10	63.70	-2	386	-0.52%
2018/06/20	2	65.00	0	0.00	64.80	2	385	0.52%
2018/06/19	25	67.62	0	0.00	67.60	25	380	6.57%
2018/06/12	0	0.00	2	61.70	61.10	-2	300	-0.67%
2018/06/05	3	58.90	0	0.00	58.50	3	282	1.06%
2018/05/31	1	59.30	1	58.50	58.10	0	278	0.00%
2018/05/30	2	58.80	0	0.00	58.80	2	276	0.72%
2018/05/24	5	59.44	0	0.00	59.20	5	262	1.90%
2018/05/18	0	0.00	2	56.60	57.80	-2	220	-0.91%
2018/05/11	1	52.40	0	0.00	52.40	1	208	0.48%
2018/05/07	1	53.00	1	54.00	52.70	0	207	0.00%
2018/05/04	3	53.10	0	0.00	53.60	3	205	1.46%
2018/05/03	0	0.00	1	54.30	53.10	-1	205	-0.49%
2018/04/26	2	51.80	0	0.00	51.80	2	202	0.99%
2018/04/23	0	53.30	0	0.00	52.30	0	198	0.00%
2018/04/13	2	58.80	0	0.00	58.80	2	190	1.05%
2018/01/16	2	71.10	0	0.00	70.70	2	357	0.56%