雄獅 (2731)-凱基-站前券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
151.5
漲跌
▼3.5
漲幅
-2.26%
成交量
2,232張
產業
上市觀光類股
356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

雄獅 (2731)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	8.2	152.46	8	153.88	151.50	0.2	2,320	0.01%
2024/05/02	3	153.50	32	154.27	155.00	-29	2,297	-1.26%
2024/04/30	16	152.72	14	151.75	153.00	2	2,260	0.09%
2024/04/29	44	155.57	48	156.38	154.50	-4	2,226	-0.18%
2024/04/26	37	153.47	32.6	153.35	154.00	4.5	2,097	0.21%
2024/04/25	45	154.74	38.1	153.11	150.00	6.9	1,984	0.35%
2024/04/24	29	148.33	19.1	149.34	149.00	10	1,727	0.58%
2024/04/23	17	146.12	7.1	144.36	144.50	10	1,602	0.62%
2024/04/22	4	142.75	4	141.75	141.50	0	1,509	0.00%
2024/04/19	1	141.00	0	0.00	138.50	1	1,525	0.07%
2024/04/18	2	135.00	3	139.00	140.50	-1	1,513	-0.07%
2024/04/17	1	135.50	8	135.50	136.00	-7	1,501	-0.47%
2024/04/16	25	135.82	0	0.00	134.00	25	1,505	1.66%
2024/04/15	10	138.50	10	140.50	140.00	0	1,481	0.00%
2024/04/12	11	142.14	26	141.02	142.50	-15	1,483	-1.01%
2024/04/11	18.3	142.42	30.6	141.68	139.50	-12.3	1,435	-0.86%
2024/04/10	26	136.98	5	136.00	137.00	21	1,309	1.60%
2024/04/09	10	134.50	13	134.31	134.50	-3	1,304	-0.23%
2024/04/08	0.2	134.50	0	0.00	133.50	0.2	1,328	0.02%
2024/04/02	5	137.00	0	0.00	137.00	5	1,341	0.37%
2024/04/01	5	137.00	7	138.36	136.50	-2	1,334	-0.15%
2024/03/29	11	136.82	0	0.00	135.50	11	1,316	0.84%
2024/03/28	2	137.00	2	136.75	137.50	0	1,306	0.00%
2024/03/27	1	137.00	1	137.00	135.00	0	1,299	0.00%
2024/03/26	1	135.50	0	0.00	135.50	1	1,282	0.08%
2024/03/25	2	136.75	1	137.00	136.50	1	1,284	0.08%
2024/03/22	0	0.00	2	137.00	137.00	-2	1,300	-0.15%
2024/03/21	7	136.00	0	0.00	136.50	7	1,280	0.55%
2024/03/20	1	132.50	0	0.00	135.50	1	1,259	0.08%
2024/03/19	1	134.00	2	133.25	134.00	-1	1,255	-0.08%
2024/03/18	8	133.69	2	133.25	133.00	6	1,260	0.48%
2024/03/15	23	138.24	18	139.14	134.50	5	1,241	0.40%
2024/03/14	0	0.00	2	128.00	129.50	-2	1,112	-0.18%
2024/03/13	3	126.33	1	127.50	128.00	2	1,124	0.18%
2024/03/12	3	127.17	3	127.17	128.00	0	1,141	0.00%
2024/03/11	1	125.00	3	126.33	124.50	-2	1,174	-0.17%
2024/03/08	6	125.75	0.4	125.00	123.00	5.6	1,198	0.47%
2024/03/07	2	124.75	1	124.50	124.50	1	1,204	0.08%
2024/03/06	6	124.33	1	124.00	123.50	5	1,201	0.42%
2024/03/05	2	124.50	7.1	123.08	124.50	-5.1	1,202	-0.42%
2024/03/04	5	120.10	1.3	120.15	120.00	3.7	1,189	0.31%
2024/03/01	1.1	118.00	6.1	117.52	118.00	-5	1,187	-0.42%
2024/02/29	12	115.75	0	0.00	116.50	12	1,220	0.98%
2024/02/27	1.1	116.05	20	116.00	116.00	-19	1,312	-1.44%
2024/02/26	0.1	119.00	0	0.00	119.00	0.1	1,373	0.01%
2024/02/23	6	118.58	1	119.50	119.00	5	1,485	0.34%
2024/02/22	1.1	118.59	1	120.50	119.00	0.1	1,522	0.01%
2024/02/20	1.2	119.72	4	119.88	120.50	-2.9	1,939	-0.15%
2024/02/19	4	123.00	3	122.67	123.00	1	2,103	0.05%
2024/02/16	1.2	121.59	1	122.00	122.00	0.2	2,098	0.01%
2024/02/15	3.1	123.77	3	125.50	126.00	0.1	2,087	0.00%
2024/02/02	3.1	129.51	1	130.50	128.50	2.1	2,139	0.10%
2024/02/01	1	129.50	0	0.00	129.50	1	2,158	0.05%
2024/01/29	3	131.67	3.1	132.30	132.00	-0.1	2,327	0.00%
2024/01/26	2.1	128.52	5.1	129.30	127.50	-3	2,343	-0.13%
2024/01/25	1	128.00	1	130.00	129.00	0	2,416	0.00%
2024/01/24	13	130.50	13.1	129.93	130.50	-0.1	2,497	0.00%
2024/01/23	2	128.50	0	0.00	128.00	2	2,528	0.08%
2024/01/22	12	130.00	12	129.88	130.00	0	2,552	0.00%
2024/01/19	1	127.00	1	129.00	129.00	0	2,572	0.00%
2024/01/18	1	127.50	1	129.00	128.50	0	2,576	0.00%
2024/01/17	6	128.00	17.2	127.80	129.00	-11.2	2,568	-0.43%
2024/01/16	3.2	127.74	4	129.88	127.50	-0.8	2,558	-0.03%
2024/01/15	6.2	135.19	12	133.92	134.00	-5.8	2,534	-0.23%
2024/01/12	2	140.75	2.1	140.98	141.50	-0.1	2,491	0.00%
2024/01/11	1	138.50	0	0.00	140.00	1	2,488	0.04%
2024/01/10	0.1	139.00	1	138.50	138.00	-1	2,489	-0.04%
2024/01/09	0	0.00	0.1	141.00	141.50	-0.1	2,491	0.00%
2024/01/08	0	0.00	2	141.25	142.00	-2	2,494	-0.08%
2024/01/04	0	0.00	1	137.00	135.50	-1	2,537	-0.04%
2024/01/03	1	136.50	0.1	137.00	136.50	1	2,552	0.04%
2024/01/02	1.1	137.00	3	138.00	136.50	-2	2,550	-0.08%
2023/12/29	4	142.13	5.2	141.59	140.00	-1.2	2,526	-0.05%
2023/12/28	0	0.00	3	138.50	139.50	-3	2,496	-0.12%
2023/12/27	5	138.50	10	137.85	138.50	-5	2,496	-0.20%
2023/12/26	0	0.00	2	138.00	137.50	-2	2,498	-0.08%
2023/12/25	0	0.00	4	138.00	138.00	-4	2,504	-0.16%
2023/12/22	1	137.00	2	138.50	136.50	-1	2,508	-0.04%
2023/12/20	0	0.00	0.1	139.00	139.50	-0.1	2,513	0.00%
2023/12/19	1.1	136.57	5.1	136.00	136.50	-4	2,504	-0.16%
2023/12/18	0	0.00	0.1	140.25	140.50	-0.1	2,495	0.00%
2023/12/15	1.1	139.02	1	139.50	139.00	0.1	2,492	0.00%
2023/12/14	2.1	140.48	3	142.67	139.00	-0.9	2,488	-0.04%
2023/12/13	2.1	142.95	0	0.00	142.50	2.1	2,474	0.08%
2023/12/12	2.1	142.01	0	0.00	142.00	2.1	2,480	0.08%
2023/12/11	1.1	144.45	8	143.63	143.00	-7	2,504	-0.28%
2023/12/08	8	149.06	1	146.50	146.50	7	2,513	0.28%
2023/12/07	17	148.38	55	148.64	148.50	-38	2,502	-1.52%
2023/12/06	19	146.29	52	147.03	146.00	-33	2,483	-1.33%
2023/12/05	8	143.56	5	146.00	143.50	3	2,435	0.12%
2023/12/04	7	143.00	7	143.50	143.50	0	2,402	0.00%
2023/12/01	0	0.00	1	141.00	140.50	-1	2,376	-0.04%
2023/11/30	1	139.00	0	0.00	139.00	1	2,374	0.04%
2023/11/29	0.1	140.00	0	0.00	140.00	0.1	2,363	0.00%
2023/11/28	11	141.00	12	140.29	141.00	-1	2,352	-0.04%
2023/11/27	19	137.39	19	136.76	138.50	0	2,333	0.00%
2023/11/24	38	139.47	37	138.59	138.00	1	2,294	0.04%
2023/11/22	37	144.07	43	145.06	145.00	-6	2,153	-0.28%
2023/11/21	12	141.09	2	141.75	143.00	10	2,105	0.48%
2023/11/20	27.1	144.72	37	144.69	141.50	-9.9	2,063	-0.48%
2023/11/17	54	153.59	55.1	150.26	155.50	-1.1	1,935	-0.06%
2023/11/16	69	142.08	49	140.27	143.00	20	1,660	1.20%
2023/11/15	3	135.00	2	135.00	134.50	1	1,487	0.07%
2023/11/14	1	133.50	3	132.83	133.50	-2	1,497	-0.13%
2023/11/13	4	133.38	5	135.40	132.50	-1	1,516	-0.07%
2023/11/10	10	135.85	35	134.84	135.00	-25	1,537	-1.63%
2023/11/09	8	137.31	12.2	138.55	135.50	-4.2	1,512	-0.27%
2023/11/08	6.1	137.50	1	138.50	136.00	5.1	1,538	0.33%
2023/11/07	71	138.07	15.1	138.23	138.50	55.9	1,615	3.46%
2023/11/06	36	138.00	32	136.14	137.00	4	1,607	0.25%
2023/11/03	10	133.30	10	135.75	135.00	0	1,524	0.00%
2023/11/02	19	135.90	34	135.97	135.50	-15	1,518	-0.99%
2023/11/01	13	131.65	3	132.83	133.00	10	1,463	0.68%
2023/10/31	7	127.29	4	127.00	126.50	3	1,400	0.21%
2023/10/30	7	125.00	1	125.50	123.50	6	1,412	0.42%
2023/10/27	1	121.02	1	124.50	124.50	0	1,459	0.00%
2023/10/26	2	120.25	1	121.00	119.00	1	1,478	0.07%
2023/10/25	11	120.41	1	120.50	120.50	10	1,560	0.64%
2023/10/24	1	118.50	1	115.00	118.50	0	1,603	0.00%
2023/10/23	2	117.50	3	115.67	115.00	-1	1,634	-0.06%
2023/10/20	1	112.00	1	110.00	112.00	0	1,630	0.00%
2023/10/19	1	112.00	1	112.00	112.00	0	1,632	0.00%
2023/10/17	2	117.00	3	116.00	117.00	-1	1,736	-0.06%
2023/10/16	2	115.50	2	117.23	115.00	0	1,739	0.00%
2023/10/13	8	119.14	9	121.17	117.50	-1	1,750	-0.05%
2023/10/12	1	118.50	0	0.00	118.00	1	1,735	0.06%
2023/10/11	3	120.50	1	121.00	119.00	2	1,761	0.11%
2023/10/06	0.1	126.00	0	0.00	123.50	0.1	1,779	0.00%
2023/10/05	1	123.52	1	124.50	123.50	0	1,824	0.00%
2023/10/04	0.1	120.50	0	0.00	120.50	0.1	1,868	0.01%
2023/10/03	1.3	125.73	1	126.50	124.00	0.3	1,879	0.02%
2023/09/28	0.1	125.50	0	0.00	126.00	0.1	1,954	0.01%
2023/09/27	1	124.50	1	125.50	124.50	0	1,997	0.00%
2023/09/26	0.7	125.77	0	0.00	123.50	0.7	2,058	0.03%
2023/09/25	1	126.50	1	127.50	126.00	0	2,076	0.00%
2023/09/22	3	127.00	3	125.67	127.00	0	2,095	0.00%
2023/09/21	1.1	128.86	0	0.00	126.00	1.1	2,119	0.05%
2023/09/19	0	0.00	2	132.00	131.50	-2	2,206	-0.09%
2023/09/18	0	0.00	1	135.50	135.00	-1	2,244	-0.04%
2023/09/13	0	0.00	1	130.00	130.00	-1	2,400	-0.04%
2023/09/12	1.1	126.02	1	125.00	124.00	0.1	2,431	0.00%
2023/09/08	0	0.00	19	130.50	131.50	-19	2,584	-0.74%
2023/09/07	1	132.50	0	0.00	131.00	1	2,733	0.04%
2023/09/05	10	134.00	0	0.00	134.50	10	3,135	0.32%
2023/09/04	13.1	132.50	0	0.00	133.00	13.1	3,395	0.39%
2023/08/31	16	133.50	0	0.00	134.00	16	3,897	0.41%
2023/08/30	20	134.00	0	0.00	133.50	20	3,964	0.51%
2023/08/28	1	132.00	1	133.00	133.00	0	4,204	0.00%
2023/08/25	7	137.00	8.1	136.15	135.50	-1.1	4,278	-0.03%
2023/08/23	1	132.50	0	0.00	132.50	1	4,322	0.02%
2023/08/18	10	136.50	10	134.00	133.50	0	4,565	0.00%
2023/08/16	1	136.00	1	135.50	137.00	0	4,894	0.00%
2023/08/15	2	137.75	1	139.00	138.00	1	5,023	0.02%
2023/08/11	3	144.00	3	144.67	144.00	0	5,224	0.00%
2023/08/10	0	0.00	11.5	153.57	154.00	-11.5	5,272	-0.22%
2023/08/09	2	161.50	49	163.09	159.50	-47	5,393	-0.87%
2023/08/08	2	167.75	0	0.00	165.50	2	5,491	0.04%
2023/08/07	1	167.00	1	163.50	168.00	0	5,619	0.00%
2023/08/04	2	165.50	1	164.00	165.50	1	5,727	0.02%
2023/08/02	5	173.00	6	170.67	165.00	-1	5,778	-0.02%
2023/08/01	6	169.50	13	170.27	169.00	-7	5,834	-0.12%
2023/07/31	1	165.50	2	163.00	162.50	-1	5,836	-0.02%
2023/07/28	26	168.04	27	166.37	166.00	-1	5,840	-0.02%
2023/07/27	9	164.11	9	165.44	166.50	0	5,770	0.00%
2023/07/26	10	161.50	11	162.05	160.00	-1	5,764	-0.02%
2023/07/25	64	158.59	4	158.25	158.50	60	5,826	1.03%
2023/07/24	2	158.25	1	159.00	157.00	1	5,912	0.02%
2023/07/21	28	161.13	27	160.80	160.50	1	5,918	0.02%
2023/07/20	4.5	155.22	5	156.00	161.00	-0.5	5,904	-0.01%
2023/07/19	2	152.50	2	152.75	152.50	0	5,900	0.00%
2023/07/18	5	154.10	1	154.45	152.50	4	5,925	0.07%
2023/07/17	1	155.50	1	158.50	156.00	0	5,970	0.00%
2023/07/14	5	155.60	8	157.56	157.50	-3	6,035	-0.05%
2023/07/13	5	158.50	5	159.00	157.00	0	6,057	0.00%
2023/07/12	9	158.28	6	158.17	161.00	3	6,314	0.05%
2023/07/11	1	159.50	1	164.50	160.50	0	6,582	0.00%
2023/07/10	3	166.00	1	163.00	163.00	2	6,663	0.03%
2023/07/07	0	0.00	1	165.00	164.50	-1	6,696	-0.01%
2023/07/06	61	162.93	1	161.00	161.00	60	6,693	0.90%
2023/07/05	0	0.00	1	167.93	164.00	-1	6,702	-0.02%
2023/07/04	18	167.03	17	167.59	167.00	1	6,749	0.01%
2023/07/03	0	0.00	1	175.00	173.50	-1	6,741	-0.01%
2023/06/30	1	174.50	0	0.00	174.50	1	6,842	0.01%
2023/06/29	2	177.50	3	177.67	177.50	-1	7,006	-0.01%
2023/06/27	4	173.00	4	173.00	173.00	0	7,533	0.00%
2023/06/26	5	179.50	18	178.39	179.00	-13	7,581	-0.17%
2023/06/21	27	177.48	25	178.50	177.00	2	7,571	0.03%
2023/06/20	6	179.08	5	179.70	178.00	1	7,555	0.01%
2023/06/19	5.1	178.70	11	178.86	179.00	-6	7,532	-0.08%
2023/06/16	8	174.38	2	174.00	174.00	6	7,494	0.08%
2023/06/15	71	175.36	0	0.00	178.00	71	7,459	0.95%
2023/06/14	43	175.60	43	175.10	175.50	0	7,466	0.00%
2023/06/13	61	176.19	40	177.14	174.00	21	7,369	0.28%
2023/06/12	28.1	177.35	35	177.17	178.50	-6.9	7,241	-0.10%
2023/06/09	203.2	180.02	108	191.10	181.00	95.2	7,147	1.33%	大買/大賣/
2023/06/08	68.1	195.83	81	192.83	191.50	-13	6,900	-0.19%
2023/06/07	36	194.22	33.2	194.10	190.00	2.8	6,799	0.04%
2023/06/06	80	192.18	116.2	192.42	193.50	-36.2	6,627	-0.55%	大賣/
2023/06/05	41.1	183.60	24	184.79	185.50	17.1	6,409	0.27%
2023/06/02	76.1	179.49	6	180.08	180.00	70.1	6,355	1.10%
2023/06/01	122.1	182.27	84	182.68	179.50	38.1	6,329	0.60%	大買/
2023/05/31	20.1	179.90	10	178.45	179.00	10.1	6,175	0.16%
2023/05/30	21	174.07	38	175.51	174.00	-17	6,097	-0.28%
2023/05/29	6	177.42	7	177.29	177.00	-1	6,074	-0.02%
2023/05/26	3	184.00	4.1	184.85	181.50	-1.1	6,100	-0.02%
2023/05/25	2	185.00	19	184.13	185.00	-17	6,140	-0.28%
2023/05/24	21	186.40	36	186.13	185.00	-15	6,201	-0.24%
2023/05/23	97	189.82	120.1	190.71	184.50	-23.1	6,139	-0.38%	大賣/
2023/05/22	24.1	189.13	26	188.17	190.50	-1.9	6,018	-0.03%
2023/05/19	74	184.85	114	185.95	183.50	-40	6,081	-0.66%	大賣/
2023/05/18	15	178.13	8	177.31	178.50	7	6,536	0.11%
2023/05/17	204	177.70	109	178.74	177.00	95	6,631	1.43%	大買/大賣/
2023/05/16	22	185.23	61	186.11	182.50	-39	6,560	-0.59%
2023/05/15	140	181.44	115	188.24	180.50	25	6,435	0.39%	大買/大賣/
2023/05/12	26	186.77	23.1	185.51	189.50	2.9	6,314	0.05%
2023/05/11	30.1	184.54	97.1	183.18	186.00	-67	6,244	-1.07%
2023/05/10	38	172.55	43	168.67	178.00	-5	6,112	-0.08%
2023/05/09	41	176.44	26	176.69	178.50	15	6,013	0.25%
2023/05/08	19	181.61	41	184.33	180.00	-22	6,029	-0.36%
2023/05/05	12.1	182.41	59	180.65	182.50	-47	6,001	-0.78%
2023/05/04	14.1	177.04	3	171.50	177.50	11.1	5,930	0.19%
2023/05/03	33	173.50	35	174.33	172.50	-2	5,905	-0.03%
2023/05/02	34	176.93	36	176.85	176.00	-2	5,896	-0.03%
2023/04/28	3	171.00	57.2	175.70	176.50	-54.2	5,860	-0.92%
2023/04/27	41	168.10	17	166.97	171.00	24	5,763	0.42%
2023/04/26	5	172.20	8	171.25	173.00	-3	5,667	-0.05%
2023/04/25	36.2	170.81	34	172.76	171.00	2.2	5,652	0.04%
2023/04/24	12	172.79	11	170.09	172.50	1	5,597	0.02%
2023/04/21	19	172.37	0	0.00	170.50	19	5,576	0.34%
2023/04/20	70	173.89	6	173.75	174.00	64	5,552	1.15%
2023/04/19	11	183.09	51	182.50	181.00	-40	5,495	-0.73%
2023/04/18	68	178.56	34.1	180.79	177.50	33.9	5,411	0.63%
2023/04/17	36	182.49	41	187.68	180.50	-5	5,368	-0.09%
2023/04/14	26.1	172.53	37.1	175.02	179.00	-11	5,098	-0.21%
2023/04/13	25	155.66	28.1	159.19	163.00	-3.1	4,804	-0.06%
2023/04/12	54	148.51	21	148.21	148.50	33	4,728	0.70%
2023/04/11	23	149.02	2	148.50	148.50	21	4,719	0.44%
2023/04/10	0	0.00	6	145.92	149.00	-6	4,741	-0.13%
2023/04/07	52	148.36	69	149.02	148.00	-17	4,836	-0.35%
2023/04/06	1	149.00	1	151.00	152.00	0	4,758	0.00%
2023/03/31	34.1	147.51	66.3	145.98	151.00	-32.3	4,720	-0.68%
2023/03/30	80	147.53	113	145.54	149.00	-33	4,653	-0.71%	大賣/
2023/03/29	130	142.70	143	141.09	145.00	-13	4,521	-0.29%	大買/大賣/
2023/03/28	42	138.14	55.4	137.35	138.50	-13.4	4,245	-0.31%
2023/03/27	31	129.57	33	129.80	131.50	-2	4,110	-0.05%
2023/03/24	49	126.31	8.2	126.83	127.00	40.8	4,818	0.85%
2023/03/23	6.1	126.08	11	126.27	126.00	-5	4,880	-0.10%
2023/03/22	16	124.63	16	124.13	124.50	0	4,854	0.00%
2023/03/21	30	121.17	26	120.71	120.50	4	4,810	0.08%
2023/03/20	22	120.16	18	119.36	118.50	4	4,800	0.08%
2023/03/17	7.2	118.36	7.3	117.78	119.50	-0.1	4,795	0.00%
2023/03/16	2	112.00	1	111.50	111.50	1	4,751	0.02%
2023/03/15	13	115.00	53	115.37	115.00	-40	4,734	-0.84%
2023/03/14	8	115.88	6	117.25	115.00	2	4,712	0.04%
2023/03/13	5	117.20	0	0.00	116.50	5	4,703	0.11%
2023/03/10	103	122.96	66	122.58	120.50	37	4,672	0.79%	大買/
2023/03/09	12.1	124.42	1	124.50	125.00	11.1	4,543	0.24%
2023/03/08	23	122.33	21	125.55	122.50	2	4,522	0.04%
2023/03/07	3	125.00	0	0.00	125.50	3	4,465	0.07%
2023/03/03	16	126.56	8	126.56	126.00	8	4,424	0.18%
2023/03/02	1	125.50	5	127.00	125.00	-4	4,399	-0.09%
2023/02/24	9	126.83	10	126.20	127.50	-1	4,354	-0.02%
2023/02/23	25	128.40	25	128.92	129.00	0	4,265	0.00%
2023/02/22	33	128.88	18	128.81	126.00	15	4,234	0.35%
2023/02/21	2.1	126.95	3	127.50	128.50	-0.9	4,112	-0.02%
2023/02/20	49.1	129.66	39	131.33	130.00	10.1	4,033	0.25%
2023/02/17	61	132.70	47	133.99	134.50	14	3,905	0.36%
2023/02/16	109.1	135.24	112	134.23	137.00	-2.9	3,725	-0.08%	大買/大賣/
2023/02/15	73	121.91	124.1	120.29	128.50	-51.1	3,103	-1.65%	大賣/
2023/02/14	48	117.15	44	117.85	117.00	4	2,900	0.14%
2023/02/13	0	0.00	1	113.50	113.00	-1	2,808	-0.04%
2023/02/10	2	112.50	11	113.18	111.00	-9	2,799	-0.32%
2023/02/09	50	113.46	44	114.78	113.00	6	2,772	0.22%
2023/02/08	0	0.00	1	113.00	114.50	-1	2,718	-0.04%
2023/02/07	1	113.50	7	113.00	114.00	-6	2,687	-0.22%
2023/02/06	22	113.66	19	111.18	113.00	3	2,669	0.11%
2023/02/03	75	109.61	63	108.08	107.50	12	2,605	0.46%
2023/02/02	1	105.00	0	0.00	105.00	1	2,526	0.04%
2023/02/01	27	105.69	1	105.50	105.50	26	2,523	1.03%
2023/01/31	0	0.00	5	102.50	102.00	-5	2,525	-0.20%
2023/01/16	7	102.50	0	0.00	103.50	7	2,534	0.28%
2023/01/12	23	107.98	0	0.00	107.50	23	2,559	0.90%
2023/01/11	2	107.00	3	107.17	107.00	-1	2,563	-0.04%
2023/01/10	0	106.00	0	0.00	107.00	0	2,576	0.00%
2023/01/05	19	104.50	19	106.42	104.50	0	2,706	0.00%
2023/01/04	7	106.21	8	105.75	106.50	-1	2,681	-0.04%
2023/01/03	13	104.58	16	105.97	105.50	-3	2,676	-0.11%
2022/12/30	6	105.75	7	103.93	106.50	-1	2,714	-0.04%
2022/12/29	0	99.70	0	0.00	103.00	0	2,671	0.00%
2022/12/28	11	103.64	18	103.36	102.00	-7	2,651	-0.26%
2022/12/27	17.1	103.86	18	107.86	102.00	-0.9	2,609	-0.03%
2022/12/26	0	0.00	2	103.00	103.00	-2	2,511	-0.08%
2022/12/22	2	102.25	17	102.03	101.50	-15	2,657	-0.56%
2022/12/21	0	0.00	1	99.10	98.80	-1	2,675	-0.04%
2022/12/20	2	97.65	7	98.47	94.50	-5	2,749	-0.18%
2022/12/19	16	100.19	8	98.56	98.30	8	2,904	0.28%
2022/12/16	131	115.71	118	116.31	103.00	13	3,011	0.43%	大買/大賣/
2022/12/15	1	108.50	4.4	109.53	113.00	-3.4	2,418	-0.14%
2022/12/14	2	103.50	1.2	103.00	103.00	0.8	2,409	0.03%
2022/12/13	0	0.00	1	102.00	101.50	-1	2,423	-0.04%
2022/12/12	1.2	101.42	1	101.50	100.50	0.2	2,418	0.01%
2022/12/09	1	100.00	6.4	101.45	100.00	-5.4	2,419	-0.22%
2022/12/08	1	98.50	3	101.17	101.00	-2	2,410	-0.08%
2022/12/07	1	100.50	8	99.56	99.20	-7	2,398	-0.29%
2022/12/05	0	0.00	12	100.03	100.50	-12	2,391	-0.50%
2022/12/02	5	98.24	5	99.54	98.20	0	2,383	0.00%
2022/12/01	2	101.00	32	101.14	102.00	-30	2,368	-1.27%
2022/11/30	0	0.00	5	99.50	98.90	-5	2,372	-0.21%
2022/11/29	1.1	96.80	1	97.00	96.80	0	2,352	0.00%
2022/11/25	0	94.90	12	95.30	94.10	-12	2,320	-0.52%
2022/11/18	61	94.63	61	97.86	93.80	0	2,399	0.00%
2022/11/17	2.2	96.16	0	0.00	95.80	2.2	2,340	0.09%
2022/11/14	0.1	89.70	0	0.00	90.10	0.1	2,298	0.00%
2022/11/11	1	89.00	0	0.00	88.20	1	2,290	0.04%
2022/11/10	1	89.00	0	0.00	88.70	1	2,282	0.04%
2022/11/09	11	88.15	1	89.00	89.60	10	2,282	0.44%
2022/11/07	3	88.10	0	0.00	87.60	3	2,261	0.13%
2022/11/04	3	87.90	3	87.60	87.90	0	2,256	0.00%
2022/11/01	0	0.00	8	85.23	84.50	-8	2,227	-0.36%
2022/10/28	8	80.10	1	79.20	79.20	7	2,195	0.32%
2022/10/27	0	0.00	1	78.00	80.50	-1	2,193	-0.05%
2022/10/26	0	0.00	1	75.00	76.40	-1	2,175	-0.05%
2022/10/24	1	78.00	21	78.04	76.40	-20	2,140	-0.93%
2022/10/21	2	78.85	1	80.00	77.00	1	2,128	0.05%
2022/10/20	2	78.70	3	79.07	79.50	-1	2,112	-0.05%
2022/10/19	3	82.83	0	0.00	82.00	3	2,104	0.14%
2022/10/18	9	83.73	22	83.31	83.70	-13	2,089	-0.62%
2022/10/17	9	86.23	3	86.23	86.00	6	2,056	0.29%
2022/10/14	1	88.20	1	87.40	90.40	0	2,033	0.00%
2022/10/13	22	87.64	13	87.14	86.90	9	2,009	0.45%
2022/10/12	2	94.65	0	0.00	94.60	2	2,040	0.10%
2022/10/11	4	95.35	0	0.00	94.10	4	2,094	0.19%
2022/10/07	2	97.25	0	0.00	96.80	2	2,076	0.10%
2022/10/06	1	96.30	1	96.20	96.20	0	2,018	0.00%
2022/10/05	5	95.48	0	0.00	95.00	5	2,013	0.25%
2022/10/04	6	95.53	1	95.40	95.40	5	1,994	0.25%
2022/10/03	3	97.23	0	0.00	96.00	3	1,969	0.15%
2022/09/30	39	98.87	16	98.28	98.30	23	1,933	1.19%
2022/09/29	15	99.82	0	99.30	97.90	15	1,819	0.82%
2022/09/28	18	103.13	9	101.61	99.40	9	1,757	0.51%
2022/09/27	32.1	105.52	30	106.67	107.00	2.1	1,685	0.12%
2022/09/26	54	107.57	61	106.26	108.00	-7	1,570	-0.44%
2022/09/23	58	107.61	173	106.12	107.00	-115	1,378	-8.34%	大賣/鉅額交易
2022/09/22	103	102.66	106	107.84	103.00	-3	1,139	-0.26%	大買/大賣/
2022/09/21	27	99.82	29	99.06	100.50	-2	924	-0.22%
2022/09/19	5	94.06	4	94.50	94.00	1	805	0.12%
2022/09/16	3	95.90	27	95.40	95.30	-24	803	-2.99%
2022/09/15	1.1	93.94	0	0.00	93.50	1.1	791	0.14%
2022/09/13	0	0.00	2	94.25	94.70	-2	791	-0.25%
2022/09/07	5	92.30	0	0.00	93.00	5	825	0.61%
2022/09/06	0	0.00	1.1	92.07	91.80	-1.1	828	-0.13%
2022/09/02	15	91.77	1	91.40	91.70	14	871	1.61%
2022/09/01	0	0.00	1	92.00	91.70	-1	883	-0.11%
2022/08/30	2	91.60	0	0.00	91.50	2	922	0.22%
2022/08/29	6	93.02	11	91.64	91.10	-5	948	-0.53%
2022/08/26	2	95.00	103	96.35	94.70	-101	1,046	-9.65%	大賣/鉅額交易
2022/08/24	11	90.37	0	0.00	90.10	11	1,240	0.89%
2022/08/23	5	90.80	0	0.00	90.80	5	1,381	0.36%
2022/08/19	2	90.90	1	91.30	91.50	1	1,499	0.07%
2022/08/16	7	92.34	2	91.70	91.30	5	1,527	0.33%
2022/08/12	3	90.10	0	0.00	90.40	3	1,530	0.20%
2022/08/11	1	90.00	0	0.00	90.10	1	1,541	0.06%
2022/08/09	9	90.31	0	0.00	90.80	9	1,544	0.58%
2022/08/08	10	90.30	0	0.00	90.40	10	1,546	0.65%
2022/08/05	10	90.60	0	0.00	90.30	10	1,562	0.64%
2022/08/04	6	89.43	3	89.13	89.50	3	1,588	0.19%
2022/08/02	7	90.39	0	0.00	91.30	7	1,612	0.43%
2022/07/29	0	0.00	1	92.80	92.80	-1	1,703	-0.06%
2022/07/28	1	92.50	0	0.00	92.70	1	1,714	0.06%
2022/07/26	3	94.47	1	93.20	93.00	2	1,734	0.12%
2022/07/22	1	94.80	0	0.00	93.90	1	1,756	0.06%
2022/07/21	3	94.03	1	94.50	94.80	2	1,757	0.11%
2022/07/20	2	95.40	1	96.50	95.00	1	1,755	0.06%
2022/07/19	82	96.92	78	98.13	95.50	4	1,735	0.23%
2022/07/18	1	97.50	0	0.00	95.30	1	1,632	0.06%
2022/07/14	0	0.00	2	90.30	90.00	-2	1,580	-0.13%
2022/07/12	1	90.20	3	89.40	89.40	-2	1,613	-0.12%
2022/07/06	1	92.00	0	0.00	91.20	1	2,058	0.05%
2022/07/05	0	0.00	3	93.30	93.70	-3	2,068	-0.15%
2022/07/04	0	0.00	3	92.30	92.20	-3	2,068	-0.15%
2022/07/01	2	93.40	1	90.90	90.80	1	2,064	0.05%
2022/06/30	1	95.20	2	94.85	94.70	-1	2,061	-0.05%
2022/06/29	0	0.00	1	96.20	95.90	-1	2,059	-0.05%
2022/06/28	5	97.20	1	96.00	95.90	4	2,066	0.19%
2022/06/24	0	0.00	2	95.20	95.10	-2	2,095	-0.10%
2022/06/23	1	95.10	0	0.00	95.10	1	2,110	0.05%
2022/06/22	1	97.00	1	95.90	95.70	0	2,122	0.00%
2022/06/21	1	96.80	0	0.00	98.70	1	2,114	0.05%
2022/06/20	8	97.34	1	95.90	96.40	7	2,144	0.33%
2022/06/17	31	98.76	27	99.85	99.90	4	2,135	0.19%
2022/06/16	0	0.00	1	100.50	98.70	-1	2,121	-0.05%
2022/06/14	5.1	99.12	0	0.00	99.70	5.1	2,146	0.24%
2022/06/13	176	101.32	157	101.43	100.50	19	2,137	0.89%	大買/大賣/
2022/06/09	8	103.50	13	104.15	103.00	-5	2,085	-0.24%
2022/06/08	1	102.50	0	0.00	104.50	1	2,073	0.05%
2022/06/07	0	0.00	6	102.83	103.50	-6	2,103	-0.29%
2022/06/06	14	103.86	12	105.38	104.50	2	2,088	0.10%
2022/06/02	13.1	106.23	16	105.34	103.00	-3	1,987	-0.15%
2022/06/01	6	101.58	0	0.00	100.50	6	1,827	0.33%
2022/05/31	10	102.95	11	102.82	102.00	-1	1,822	-0.05%
2022/05/30	0	0.00	23.5	104.85	106.00	-23.5	1,792	-1.31%
2022/05/27	1	96.50	0	0.00	96.80	1	1,712	0.06%
2022/05/26	1	96.10	0	0.00	95.00	1	1,744	0.06%
2022/05/25	5	97.80	6	96.90	97.80	-1	1,950	-0.05%
2022/05/23	1	95.20	0	0.00	95.10	1	2,369	0.04%
2022/05/19	1	93.70	0	0.00	94.80	1	2,522	0.04%
2022/05/17	6	95.32	0	0.00	95.30	6	3,014	0.20%
2022/05/12	2	95.90	1	94.30	95.20	1	3,039	0.03%
2022/05/11	2	97.95	1	97.90	97.60	1	3,026	0.03%
2022/05/10	17.2	98.34	3	99.60	98.20	14.2	3,023	0.47%
2022/05/09	0	0.00	0.2	101.00	99.70	-0.2	3,000	-0.01%
2022/05/06	2	99.60	1	99.80	99.80	1	2,931	0.03%
2022/05/05	1	98.10	0	0.00	98.00	1	2,918	0.03%
2022/05/03	1	95.40	2	96.00	96.90	-1	2,910	-0.03%
2022/04/29	1	95.10	0	0.00	95.10	1	2,901	0.03%
2022/04/26	1	95.10	0	0.00	94.60	1	2,859	0.03%
2022/04/21	0	0.00	1	94.80	94.60	-1	2,830	-0.04%
2022/04/20	1	95.30	0	0.00	94.70	1	2,826	0.04%
2022/04/19	3	95.30	1	96.70	95.30	2	2,817	0.07%
2022/04/18	12.5	94.84	12	94.41	95.20	0.5	2,802	0.02%
2022/04/15	3	96.57	1	98.80	95.40	2	2,772	0.07%
2022/04/14	23	104.72	41	108.51	98.20	-18	2,713	-0.66%
2022/04/13	2	102.50	85	103.04	104.00	-83	2,408	-3.45%
2022/04/12	1	94.30	1	94.40	94.70	0	2,308	0.00%
2022/04/11	22	95.80	1	94.90	94.90	21	2,304	0.91%
2022/04/08	0	0.00	1	99.10	98.50	-1	2,290	-0.04%
2022/04/07	31	97.29	0	0.00	97.00	31	2,278	1.36%
2022/04/06	0	0.00	1	99.20	99.10	-1	2,268	-0.04%
2022/03/31	5	98.00	15	98.97	97.40	-10	2,245	-0.45%
2022/03/30	0	0.00	4	99.13	97.70	-4	2,232	-0.18%
2022/03/29	9	97.84	6	99.17	97.40	3	2,216	0.14%
2022/03/28	2	94.00	1	96.30	97.50	1	2,188	0.05%
2022/03/25	2	98.70	0	0.00	97.80	2	2,166	0.09%
2022/03/23	7	99.49	5	100.80	97.60	2	2,133	0.09%
2022/03/22	10	97.20	0	0.00	98.20	10	2,091	0.48%
2022/03/21	1	98.70	0	0.00	98.30	1	2,080	0.05%
2022/03/18	1	100.00	1	99.90	99.90	0	2,074	0.00%
2022/03/17	1	101.00	2	99.80	99.30	-1	2,063	-0.05%
2022/03/16	0	0.00	1	96.50	96.70	-1	2,029	-0.05%
2022/03/15	0.1	97.90	1	97.60	97.00	-0.9	2,021	-0.04%
2022/03/14	1	98.80	1	99.60	99.10	0	2,007	0.00%
2022/03/11	1	97.70	0	0.00	98.00	1	1,992	0.05%
2022/03/10	78	98.23	45	100.97	97.10	33	1,983	1.66%
2022/03/09	13	95.40	1	95.20	96.60	12	1,926	0.62%
2022/03/08	1.1	97.45	0	0.00	95.50	1.1	1,914	0.06%
2022/03/07	22	97.00	2	96.50	96.10	20	1,876	1.07%
2022/03/04	12.1	103.39	3	102.50	102.00	9.1	1,832	0.50%
2022/03/03	3	104.67	15	103.53	107.50	-12	1,794	-0.67%
2022/03/02	22	101.14	0	0.00	100.50	22	1,687	1.31%
2022/03/01	23	100.89	34	101.65	102.50	-11	1,669	-0.66%
2022/02/25	61	105.43	49	102.73	104.00	12	1,612	0.74%
2022/02/24	51	108.67	48.1	109.98	105.00	2.9	1,396	0.21%
2022/02/23	20	101.32	1	101.00	103.50	19	1,010	1.88%
2022/02/22	15	100.67	7	101.50	102.00	8	971	0.82%
2022/02/21	28	103.57	28	103.54	103.00	0	920	0.00%
2022/02/18	114	107.36	96	107.27	106.00	18	818	2.20%	大買/
2022/02/17	8	98.26	11.4	101.18	102.50	-3.4	491	-0.69%
2022/02/16	0	0.00	1	94.00	93.30	-1	335	-0.30%
2022/02/15	2	91.95	2	92.30	91.60	0	339	0.00%
2022/02/14	0	0.00	1	92.60	92.50	-1	345	-0.29%
2022/02/11	1	93.70	4.1	91.86	91.80	-3.1	349	-0.89%
2022/02/10	0	0.00	1	90.90	91.40	-1	340	-0.29%
2022/02/09	5	91.00	0	0.00	91.10	5	346	1.44%
2022/02/07	1	89.50	0	0.00	89.90	1	331	0.30%
2022/01/25	0	0.00	1	86.30	86.80	-1	312	-0.32%
2022/01/13	1	82.70	7	82.97	82.30	-6	306	-1.96%
2022/01/10	5	83.20	3.3	83.34	83.70	1.7	304	0.56%
2022/01/07	2	84.20	0	0.00	84.20	2	302	0.66%
2022/01/03	3	85.40	0	0.00	85.50	3	301	0.99%
2021/12/23	0	0.00	1	86.60	86.10	-1	347	-0.29%
2021/12/22	0	0.00	3	86.10	85.80	-3	349	-0.86%
2021/12/15	0	0.00	2	85.00	85.10	-2	360	-0.55%
2021/12/09	0	0.00	1	86.00	85.80	-1	359	-0.28%
2021/12/08	1	85.50	0	0.00	85.30	1	357	0.28%
2021/12/03	5	83.90	0	0.00	83.90	5	357	1.40%
2021/12/02	1	83.90	0	0.00	83.80	1	358	0.28%
2021/11/29	2	84.75	1	84.00	84.50	1	354	0.28%
2021/11/26	0.1	88.50	0	0.00	87.70	0.1	343	0.03%
2021/11/24	0.2	89.40	0	0.00	88.80	0.2	331	0.06%
2021/11/22	3	89.27	1	90.20	89.20	2	328	0.61%
2021/11/19	1	91.10	0	0.00	90.90	1	322	0.31%
2021/11/18	1	91.20	0	0.00	91.50	1	320	0.31%
2021/11/17	2	92.40	0	0.00	93.20	2	314	0.64%
2021/11/16	0	0.00	2	92.00	92.80	-2	310	-0.65%
2021/11/15	2	90.70	0	0.00	90.60	2	295	0.68%
2021/11/12	1	91.30	1	92.00	91.80	0	290	0.00%
2021/11/11	0.5	95.40	5	95.88	95.30	-4.5	275	-1.63%
2021/11/10	0	0.00	3	92.23	92.70	-3	238	-1.26%
2021/11/08	0	0.00	2	92.25	89.00	-2	219	-0.91%
2021/11/02	0	0.00	44	87.67	87.60	-44	209	-21.00%
2021/11/01	22	88.00	0	0.00	89.00	22	209	10.48%
2021/10/29	5	87.40	0	0.00	87.50	5	206	2.42%
2021/10/28	1	87.50	0	0.00	87.20	1	204	0.49%
2021/10/04	0	0.00	50	86.04	87.70	-50	254	-19.63%
2021/08/26	10	86.30	0	0.00	86.10	10	538	1.86%
2021/08/24	0	0.00	3	84.17	84.50	-3	555	-0.54%
2021/08/23	0	0.00	3	82.73	82.80	-3	561	-0.53%
2021/08/18	0	0.00	1	81.00	82.20	-1	574	-0.17%
2021/08/17	0	0.00	6	82.57	82.20	-6	574	-1.04%
2021/08/13	2	85.80	0	0.00	85.50	2	580	0.34%
2021/08/12	11	86.68	0	0.00	86.50	11	582	1.89%
2021/08/10	19	87.20	0	0.00	87.20	19	595	3.19%
2021/08/06	1	86.90	0	0.00	86.30	1	617	0.16%
2021/08/05	32	87.11	0	0.00	87.00	32	626	5.11%
2021/08/04	30	88.60	0	0.00	88.50	30	640	4.68%
2021/08/03	20	88.60	0	0.00	88.60	20	645	3.10%
2021/07/30	2	89.60	0	0.00	89.10	2	652	0.31%
2021/07/28	2	88.80	10	89.70	89.50	-8	659	-1.21%
2021/07/27	1	90.60	0	0.00	90.10	1	668	0.15%
2021/07/21	1.1	90.31	0	92.30	90.40	1	676	0.15%
2021/07/20	1	91.20	0	0.00	91.30	1	681	0.15%
2021/07/19	2	93.05	0	0.00	92.60	2	683	0.29%
2021/07/15	1	91.20	0	0.00	91.60	1	690	0.14%
2021/07/13	1	90.50	0	0.00	90.40	1	688	0.15%
2021/07/12	2	92.10	0	0.00	92.80	2	686	0.29%
2021/07/09	5	93.90	1	93.70	92.40	4	683	0.59%
2021/07/08	4	93.90	4	95.55	94.00	0	676	0.00%
2021/07/07	10	97.50	15	95.94	97.80	-5	652	-0.77%
2021/07/06	2	92.80	2	93.00	93.50	0	590	0.00%
2021/07/02	0	0.00	0	92.60	90.80	0	587	0.00%
2021/07/01	5	92.98	7	91.91	92.90	-2	586	-0.34%
2021/06/28	0	90.40	0	0.00	89.10	0	611	0.00%
2021/06/23	3	93.03	2	93.90	92.00	1	617	0.16%
2021/06/22	1	91.90	1	92.10	92.00	0	615	0.00%
2021/06/21	2	92.05	3	91.50	92.90	-1	615	-0.16%
2021/06/18	0	0.00	1	91.50	90.30	-1	614	-0.16%
2021/06/17	1	90.70	0	0.00	91.00	1	626	0.16%
2021/06/16	1	90.00	0	0.00	90.30	1	637	0.16%
2021/06/08	1	89.60	1	90.10	89.80	0	741	0.00%
2021/06/07	2.1	89.31	1	92.00	87.60	1.1	758	0.14%
2021/06/04	6	92.92	7	94.51	91.00	-1	866	-0.12%
2021/06/03	14	90.93	4	91.10	90.00	10	917	1.09%
2021/06/02	1	87.20	1	89.00	87.80	0	902	0.00%
2021/06/01	0	0.00	2	85.50	87.50	-2	902	-0.22%
2021/05/28	1	84.50	1	84.00	83.70	0	907	0.00%
2021/05/26	1	81.80	0	0.00	81.80	1	955	0.10%
2021/05/21	0	0.00	2	80.50	80.10	-2	1,093	-0.18%
2021/05/19	0	0.00	1	76.50	77.40	-1	1,130	-0.09%
2021/05/13	1	71.70	5	70.80	74.60	-4	1,125	-0.36%
2021/05/12	2	77.50	0	0.00	78.00	2	1,112	0.18%
2021/05/11	1	82.00	0	0.00	80.50	1	1,092	0.09%
2021/05/10	0	0.00	32	83.56	83.80	-32	1,087	-2.94%
2021/05/04	0	0.00	1	81.50	79.00	-1	1,070	-0.09%
2021/05/03	0	0.00	5	81.36	80.90	-5	1,060	-0.47%
2021/04/28	1	85.90	0	0.00	85.50	1	1,040	0.10%
2021/04/26	0.3	88.50	0	0.00	87.20	0.3	1,031	0.03%
2021/04/22	3	89.10	0	0.00	88.10	3	1,017	0.29%
2021/04/16	0	0.00	1	92.00	92.20	-1	998	-0.10%
2021/04/12	1	90.50	0	0.00	90.60	1	980	0.10%
2021/04/01	1	93.00	0	0.00	91.40	1	942	0.11%
2021/03/30	17	96.99	0	0.00	97.50	17	908	1.87%
2021/03/26	0	0.00	0	98.70	99.00	0	903	0.00%
2021/03/23	9	99.48	1.3	99.70	98.00	7.7	891	0.86%
2021/03/22	13	101.15	3	101.33	101.50	10	882	1.13%
2021/03/18	39	101.28	11	102.05	100.50	28	864	3.24%
2021/03/17	2	101.00	0	0.00	101.00	2	831	0.24%
2021/03/16	3	100.50	1	100.50	100.50	2	815	0.25%
2021/03/15	10	101.27	24	101.83	101.50	-14	802	-1.74%
2021/03/12	0	0.00	1	98.30	98.20	-1	760	-0.13%
2021/03/11	1	96.30	0	0.00	99.00	1	745	0.13%
2021/03/10	19	98.63	11	98.91	98.00	8	727	1.10%
2021/03/09	1	96.00	3	97.93	100.00	-2	609	-0.33%
2021/03/05	1	90.40	0	0.00	90.70	1	510	0.20%
2021/03/04	0	0.00	5	92.70	91.10	-5	507	-0.98%
2021/03/03	1	89.80	2	89.00	92.40	-1	505	-0.20%
2021/03/02	1	93.50	0	0.00	90.10	1	498	0.20%
2021/02/26	1	94.00	31	94.47	95.60	-30	487	-6.16%
2021/02/25	32.3	95.00	39	94.92	95.00	-6.7	460	-1.45%
2021/02/24	45	93.79	39	94.37	94.20	6	430	1.39%
2021/02/23	46	90.58	32	91.40	90.50	14	372	3.76%
2021/02/22	15	87.70	2	87.50	87.70	13	321	4.04%
2021/02/19	5	80.00	2	80.00	79.80	3	291	1.03%
2021/02/18	0	0.00	10	79.50	80.00	-10	292	-3.42%
2021/02/17	0	0.00	5	77.50	77.40	-5	280	-1.78%
2021/01/20	0	0.00	1	70.70	70.90	-1	286	-0.35%
2021/01/18	0	0.00	0.3	73.00	72.00	-0.3	282	-0.09%
2021/01/15	0	0.00	0	72.50	72.20	0	281	-0.01%
2021/01/13	0.3	71.90	0	0.00	71.90	0.3	278	0.11%
2021/01/08	0	0.00	10	71.50	71.40	-10	274	-3.65%
2021/01/06	1	72.60	0	0.00	72.40	1	269	0.37%
2020/12/23	0	0.00	3	74.00	75.20	-3	256	-1.17%
2020/12/22	22	76.15	0	0.00	75.50	22	250	8.78%
2020/12/21	10	78.30	0	0.00	78.30	10	243	4.11%
2020/12/18	0	0.00	1	79.20	79.30	-1	240	-0.42%
2020/12/11	0	0.00	10	76.60	76.50	-10	224	-4.45%
2020/12/07	0	0.00	1	78.20	78.30	-1	213	-0.47%
2020/12/03	0	0.00	1	77.50	77.60	-1	204	-0.49%
2020/12/01	2	77.80	0	0.00	76.80	2	200	1.00%
2020/11/30	1	78.40	0	0.00	78.10	1	196	0.51%
2020/11/27	1	78.00	0	0.00	78.00	1	193	0.52%
2020/11/26	10	78.90	0	0.00	78.90	10	188	5.31%
2020/11/25	0	0.00	5	79.44	78.10	-5	178	-2.80%
2020/11/23	0	0.00	1	74.20	74.20	-1	155	-0.64%
2020/11/20	0	0.00	0.2	73.70	73.20	-0.2	150	-0.14%
2020/11/19	1	73.50	0.2	73.70	73.50	0.9	149	0.57%
2020/11/18	0	0.00	6	72.98	73.50	-6	145	-4.13%
2020/11/17	5	74.84	0.2	74.50	72.90	4.9	138	3.49%
2020/11/13	0.1	69.80	0	0.00	69.50	0.1	127	0.11%
2020/11/11	23	72.70	3	72.80	70.90	20	123	16.16%
2020/11/10	0	0.00	2	71.90	71.90	-2	100	-1.98%
2020/10/23	0	0.00	0.2	67.60	67.10	-0.2	107	-0.14%
2020/10/22	0	0.00	0	67.30	66.90	0	114	-0.03%
2020/10/14	0.5	67.40	0	0.00	67.50	0.5	130	0.38%
2020/10/12	1	68.20	1.1	67.82	67.40	-0.1	135	-0.09%
2020/10/08	0	0.00	0.2	67.60	67.10	-0.2	135	-0.14%
2020/10/07	0	0.00	0.1	67.60	67.30	-0.1	136	-0.08%
2020/10/06	0	0.00	0.1	67.50	67.30	-0.1	137	-0.08%
2020/10/05	0	0.00	0.2	67.40	67.20	-0.2	141	-0.11%
2020/09/30	0	0.00	0.2	68.10	67.80	-0.2	145	-0.11%
2020/09/29	0	0.00	0.2	66.90	66.80	-0.2	152	-0.11%
2020/09/28	1	66.00	0	0.00	66.00	1	160	0.62%
2020/09/23	0	0.00	0.1	67.70	67.20	-0.1	168	-0.06%
2020/09/22	0	0.00	0.2	68.40	68.00	-0.2	170	-0.09%
2020/09/18	2	69.00	0	0.00	69.00	2	177	1.12%
2020/09/17	1	67.80	0	0.00	67.80	1	176	0.57%
2020/09/15	2	65.50	0	66.60	65.70	2	176	1.13%
2020/09/11	2	66.30	0	0.00	65.70	2	182	1.09%
2020/09/03	0	0.00	2.3	64.81	64.80	-2.3	222	-1.01%
2020/09/02	0	0.00	0.1	65.30	64.60	-0.1	230	-0.05%
2020/09/01	2	65.30	0	0.00	65.20	2	240	0.83%
2020/08/31	0	0.00	0.2	66.00	65.10	-0.2	250	-0.06%
2020/08/25	0	0.00	0.2	65.30	64.70	-0.2	274	-0.05%
2020/08/24	0	0.00	0.4	65.50	64.20	-0.4	279	-0.14%
2020/08/21	1	65.30	0.2	65.90	65.40	0.9	297	0.29%
2020/08/20	0	0.00	0.4	66.50	65.20	-0.4	327	-0.12%
2020/08/19	0.1	67.00	0	0.00	66.80	0.1	372	0.03%
2020/08/18	0	0.00	0.1	67.50	66.90	-0.1	407	-0.02%
2020/08/17	0	0.00	0.2	68.00	67.60	-0.2	407	-0.04%
2020/08/14	0	0.00	0.2	67.80	67.30	-0.2	409	-0.05%
2020/08/13	0	0.00	0	67.50	67.20	0	412	-0.01%
2020/08/12	0	0.00	0	67.50	67.30	0	417	-0.01%
2020/08/07	0.1	66.70	0	0.00	66.30	0.1	423	0.02%
2020/08/05	0	0.00	0.2	67.90	67.20	-0.2	428	-0.04%
2020/08/04	0	0.00	0.2	68.00	67.40	-0.2	437	-0.03%
2020/08/03	1	67.60	0.3	68.70	67.60	0.7	442	0.16%
2020/07/31	0	0.00	0.1	69.30	68.40	-0.1	443	-0.02%
2020/07/30	0	0.00	0.3	68.70	67.50	-0.3	446	-0.08%
2020/07/28	1	68.50	0.2	67.60	66.10	0.8	451	0.18%
2020/07/27	1	70.50	0.3	70.00	69.00	0.7	452	0.15%
2020/07/24	0	0.00	0.2	72.00	70.40	-0.2	454	-0.03%
2020/07/21	0.1	71.00	0	0.00	70.60	0.1	463	0.02%
2020/07/20	2	70.20	0.2	71.90	70.20	1.9	460	0.40%
2020/07/16	0	0.00	0.1	73.50	72.60	-0.1	461	-0.01%
2020/07/15	0	0.00	0.2	73.80	72.50	-0.2	464	-0.03%
2020/07/14	0	0.00	0.2	73.10	72.70	-0.2	470	-0.03%
2020/07/13	1	73.00	0	0.00	73.00	1	477	0.21%
2020/07/10	0	0.00	0.2	74.40	73.00	-0.2	482	-0.04%
2020/07/09	1	74.80	0	0.00	74.50	1	481	0.21%
2020/07/07	0	0.00	1	74.20	74.20	-1	476	-0.21%
2020/07/06	2	76.20	0	0.00	76.30	2	473	0.42%
2020/07/01	0	0.00	1.2	77.43	78.00	-1.2	471	-0.24%
2020/06/24	1	78.20	0	0.00	78.00	1	463	0.22%
2020/06/23	1	77.50	2	78.30	78.50	-1	467	-0.21%
2020/06/22	0.3	78.70	0	0.00	78.70	0.3	468	0.06%
2020/06/18	1	78.60	1	78.90	78.80	0	473	0.00%
2020/06/16	0	0.00	0.2	80.80	79.80	-0.2	484	-0.04%
2020/06/15	6	78.78	6	78.52	78.10	0	487	0.00%
2020/06/12	1	77.90	0	0.00	78.20	1	492	0.20%
2020/06/11	2	80.85	2	82.05	79.30	0	487	0.00%
2020/06/09	6	80.45	1	80.20	80.30	5	471	1.06%
2020/06/08	1	80.10	0	0.00	79.90	1	468	0.21%
2020/06/05	0	0.00	2.2	80.57	80.50	-2.2	458	-0.47%
2020/06/04	0	0.00	1	79.80	79.80	-1	450	-0.22%
2020/06/03	1	79.70	1	79.90	79.80	0	448	0.00%
2020/05/29	1	76.90	1.2	78.00	78.40	-0.2	433	-0.03%
2020/05/28	5	79.24	6	78.03	77.70	-1	429	-0.23%
2020/05/27	1	80.50	4.2	79.84	79.60	-3.2	411	-0.78%
2020/05/26	3	80.13	1	79.30	78.70	2	383	0.52%
2020/05/25	1	76.20	8	73.04	76.50	-7	336	-2.08%
2020/05/18	1	70.10	0	0.00	70.80	1	304	0.33%
2020/05/15	2	68.70	0	0.00	68.70	2	302	0.66%
2020/05/14	1	69.80	4	69.25	69.10	-3	304	-0.99%
2020/05/12	2	71.05	0	0.00	71.50	2	308	0.65%
2020/05/11	3	71.97	0	0.00	71.90	3	310	0.97%
2020/05/08	0	0.00	1.1	70.81	70.30	-1.1	304	-0.38%
2020/05/07	3	67.80	0.4	74.50	69.50	2.6	303	0.86%
2020/05/06	3	68.40	0	0.00	67.80	3	304	0.99%
2020/05/05	1	68.80	0	0.00	68.70	1	306	0.33%
2020/04/29	1	69.00	3	69.23	69.50	-2	320	-0.62%
2020/04/28	3	67.93	0.2	72.90	69.00	2.8	332	0.84%
2020/04/20	1	68.00	0	0.00	68.60	1	335	0.30%
2020/04/17	8	70.00	3	67.50	68.00	5	352	1.42%
2020/04/16	0	0.00	1	68.30	67.70	-1	363	-0.28%
2020/04/15	1	65.50	0.2	70.90	70.90	0.8	371	0.22%
2020/04/07	0	0.00	1	59.50	59.50	-1	355	-0.28%
2020/03/31	0	0.00	5	55.62	55.60	-5	359	-1.39%
2020/03/30	0	0.00	5	55.00	55.10	-5	361	-1.38%
2020/03/27	0	0.00	1	56.00	56.20	-1	373	-0.27%
2020/03/25	0	0.00	2	53.40	54.20	-2	378	-0.53%
2020/03/24	0	0.00	1	49.50	49.40	-1	375	-0.27%
2020/03/18	3	51.47	0	0.00	51.20	3	350	0.86%
2020/03/13	5	64.62	1	62.40	65.90	4	332	1.20%
2020/03/12	5	66.50	6	65.92	66.00	-1	327	-0.31%
2020/03/05	0	0.00	1	70.70	70.80	-1	308	-0.32%
2020/02/25	1	70.50	0	0.00	71.70	1	298	0.34%
2020/02/24	6	71.00	0	0.00	71.10	6	294	2.04%
2020/02/20	1	73.10	0	0.00	72.80	1	289	0.35%
2020/02/11	1	71.40	0	0.00	71.30	1	264	0.38%
2020/02/07	1	70.80	2	70.20	70.30	-1	256	-0.39%
2020/01/31	1	71.80	0	0.00	71.10	1	212	0.47%
2020/01/20	3	80.67	0	0.00	80.90	3	183	1.63%
2020/01/15	0	0.00	3	81.60	81.70	-3	178	-1.68%
2020/01/14	0	0.00	2	81.70	81.90	-2	177	-1.13%
2020/01/10	10	89.20	0	0.00	88.80	10	156	6.37%
2019/12/25	0	0.00	6	85.80	85.70	-6	104	-5.74%
2019/12/24	7	85.06	1	85.10	85.10	6	99	6.01%
2019/11/14	0	0.00	5	74.98	74.80	-5	63	-7.87%
2019/08/26	0	0.00	2	76.15	76.50	-2	91	-2.19%
2019/08/05	0	0.00	2	81.80	82.00	-2	89	-2.24%
2019/07/30	1	83.90	0	0.00	83.50	1	94	1.06%
2019/07/09	1	83.10	0	0.00	83.00	1	96	1.04%
2019/07/05	0	0.00	0.1	85.00	83.60	-0.1	100	-0.10%
2019/06/25	1	85.90	0	0.00	85.60	1	102	0.97%
2019/06/19	1.1	85.22	0	0.00	85.40	1.1	109	1.00%
2019/06/17	1	85.20	0	0.00	85.50	1	116	0.86%
2019/05/23	0	0.00	0.1	85.80	85.20	-0.1	110	-0.09%
2019/05/20	0	0.00	2	85.40	85.10	-2	113	-1.77%
2019/05/10	0.1	85.70	0	0.00	85.60	0.1	120	0.08%
2019/05/08	0	0.00	0.1	88.00	87.20	-0.1	118	-0.08%
2019/04/17	0.1	87.00	0	0.00	87.00	0.1	108	0.09%
2019/03/26	1	88.80	0	0.00	89.10	1	85	1.16%
2019/03/22	0	0.00	1	92.80	91.70	-1	81	-1.23%
2019/01/21	0	0.00	0.1	94.70	89.50	-0.1	114	-0.05%
2019/01/09	1	87.00	0	0.00	87.00	1	128	0.78%
2019/01/08	0.1	86.10	0	0.00	86.10	0.1	132	0.04%
2018/12/05	1	88.90	0	0.00	90.20	1	148	0.68%
2018/11/27	4	88.75	0	0.00	89.10	4	133	2.99%
2018/11/14	0	0.00	1	81.20	81.50	-1	114	-0.88%
2018/11/12	1	80.60	0	0.00	80.60	1	113	0.88%
2018/10/31	1	82.20	0	0.00	82.60	1	123	0.81%
2018/08/23	1	94.10	0	0.00	94.00	1	166	0.60%
2018/07/23	0	0.00	1	106.50	107.00	-1	195	-0.51%
2018/07/18	0	0.00	1	108.50	107.00	-1	202	-0.49%
2018/07/16	2	113.75	0	0.00	115.00	2	200	1.00%
2018/06/14	0	0.00	30	116.18	117.00	-30	218	-13.74%
2018/05/07	1	112.00	1	113.50	115.00	0	278	0.00%
2018/04/24	0	0.00	0.1	111.00	110.00	-0.1	425	-0.01%
2018/04/10	1	124.00	1	124.00	124.00	0	627	0.00%
2018/04/09	3	123.00	0	0.00	122.00	3	626	0.48%
2018/04/03	2	120.50	2	122.00	121.00	0	627	0.00%
2018/04/02	0.1	125.00	0	0.00	120.00	0.1	627	0.01%
2018/03/23	0	0.00	5	127.70	127.50	-5	606	-0.82%
2018/03/22	5	131.00	0	0.00	130.00	5	605	0.83%
2018/03/14	0	0.00	1	132.00	130.50	-1	614	-0.16%
2018/03/13	1	134.50	0	0.00	133.00	1	623	0.16%
2018/03/12	1	133.00	1	135.00	134.00	0	622	0.00%
2018/03/08	0	0.00	2	131.50	129.50	-2	617	-0.32%
2018/03/07	1	128.00	0	0.00	127.00	1	606	0.16%
2018/03/01	0	0.00	3	127.00	130.00	-3	603	-0.50%
2018/02/27	1	129.50	0	0.00	129.00	1	602	0.17%
2018/02/26	0	0.00	1	127.50	128.50	-1	601	-0.17%
2018/02/22	2	130.00	0	0.00	130.00	2	603	0.33%
2018/02/21	1	126.00	0	0.00	128.00	1	599	0.17%
2018/02/12	0	0.00	6	125.42	122.50	-6	594	-1.01%
2018/02/09	1	121.00	0	0.00	125.50	1	589	0.17%
2018/02/08	1	127.50	2	125.50	125.00	-1	580	-0.17%
2018/02/06	0	0.00	2	124.75	119.00	-2	572	-0.35%
2018/02/05	1	129.50	0	0.00	132.00	1	556	0.18%
2018/02/02	2	132.00	1	133.00	132.00	1	547	0.18%
2018/02/01	0	0.00	1	134.50	135.00	-1	544	-0.18%
2018/01/31	0	0.00	3	133.17	135.00	-3	535	-0.56%
2018/01/30	0	0.00	1	131.00	130.50	-1	516	-0.19%
2018/01/29	1	132.00	0	0.00	130.00	1	510	0.20%
2018/01/25	4	136.88	4	138.63	133.00	0	497	0.00%
2018/01/24	3	134.50	4	135.50	135.00	-1	471	-0.21%
2018/01/23	4	131.88	1	134.00	132.00	3	457	0.66%
2018/01/22	3	133.17	2	135.00	130.50	1	445	0.22%
2018/01/19	12	130.54	21	131.83	132.50	-9	418	-2.15%
2018/01/18	3	126.33	3	125.83	126.00	0	366	0.00%
2018/01/17	2	123.25	16	125.31	122.50	-14	353	-3.96%
2018/01/16	1	121.50	6	123.00	121.00	-5	342	-1.46%
2018/01/15	2	125.00	10	124.00	124.50	-8	330	-2.42%
2018/01/12	3	123.50	1	127.00	123.00	2	323	0.62%
2018/01/11	16	122.00	1	123.50	125.00	15	312	4.79%
2018/01/10	3	124.33	3	125.17	125.00	0	295	0.00%
2018/01/09	9	116.22	44	119.80	117.50	-35	235	-14.86%
2018/01/08	1	113.00	3	109.83	110.00	-2	170	-1.17%
2018/01/05	1	107.00	10	108.00	108.00	-9	156	-5.77%
2018/01/04	2	103.00	0	0.00	103.00	2	141	1.42%
2018/01/02	0	0.00	12	101.33	101.00	-12	133	-9.01%