旺矽 (6223)-凱基-松山券商分點個股進出

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
443.0
漲跌
▲12.0
漲幅
+2.78%
成交量
6,953張
產業
上櫃半導體類股
651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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	4	435.25	27.1	440.99	443.00	-23.1	3,719	-0.62%
2024/04/29	6	422.17	11	425.09	431.00	-5	3,637	-0.14%
2024/04/26	10.1	408.91	20	408.03	402.00	-9.9	3,591	-0.28%
2024/04/25	5	385.20	1	386.50	381.00	4	3,604	0.11%
2024/04/24	2	399.25	17	408.53	402.50	-15	3,615	-0.41%
2024/04/23	1	388.00	1	392.00	386.00	0	3,577	0.00%
2024/04/22	8	373.88	6	380.83	368.50	2	3,573	0.06%
2024/04/19	5	391.57	26	406.88	397.50	-21	3,606	-0.58%
2024/04/18	14	402.57	3	412.33	393.50	11	3,626	0.30%
2024/04/17	1	396.50	1	382.50	414.00	0	3,632	0.00%
2024/04/16	2	378.00	0	0.00	376.50	2	3,740	0.05%
2024/04/15	4	391.00	0	404.00	390.50	4	3,875	0.10%
2024/04/12	1	401.00	1	383.98	408.00	0	3,809	0.00%
2024/04/11	2	350.50	6	357.73	371.00	-4	3,735	-0.11%
2024/04/10	1	343.00	16.1	342.64	337.50	-15.1	3,738	-0.40%
2024/04/09	1	326.50	1	330.50	325.00	0	3,756	0.00%
2024/04/08	1	319.50	1	328.00	324.00	0	3,908	0.00%
2024/04/03	1	324.00	0	0.00	324.00	1	3,918	0.03%
2024/04/02	0	0.00	2	327.25	327.00	-2	3,928	-0.05%
2024/04/01	1	322.00	1	324.00	321.00	0	3,891	0.00%
2024/03/29	1	311.50	0	0.00	312.00	1	3,872	0.03%
2024/03/28	5	305.00	0	0.00	304.50	5	3,889	0.13%
2024/03/26	0	309.50	0	0.00	307.00	0	3,882	0.00%
2024/03/21	5	314.99	0	0.00	311.00	5	3,914	0.13%
2024/03/20	1	322.00	1	322.50	317.00	0	3,910	0.00%
2024/03/19	0	0.00	1	325.50	324.50	-1	3,939	-0.03%
2024/03/18	1	326.50	2	322.00	327.00	-1	3,902	-0.03%
2024/03/15	1	311.00	11	307.55	312.50	-10	3,867	-0.26%
2024/03/14	6	302.50	1	314.00	300.50	5	3,825	0.13%
2024/03/13	2	319.41	2	316.75	306.00	0	3,812	0.00%
2024/03/12	1	323.50	6	322.50	320.00	-5	3,767	-0.13%
2024/03/11	1	300.50	6	288.83	302.00	-5	3,706	-0.13%
2024/03/08	40	299.29	1	289.00	289.00	39	3,654	1.07%
2024/03/07	1	325.50	3	329.17	321.00	-2	3,551	-0.06%
2024/03/06	11	323.05	3	326.00	323.50	8	3,530	0.23%
2024/03/05	19	328.82	1	331.00	331.50	18	3,564	0.50%
2024/03/04	8	330.44	3	330.67	333.00	5	3,509	0.14%
2024/03/01	3	326.33	4	325.50	326.00	-1	3,483	-0.03%
2024/02/29	4	325.00	1	326.00	323.00	3	3,473	0.09%
2024/02/27	7	322.43	0	0.00	322.00	7	3,465	0.20%
2024/02/26	1	333.00	0	0.00	320.00	1	3,478	0.03%
2024/02/23	7	340.21	6	339.25	340.00	1	3,439	0.03%
2024/02/22	2	330.50	3	338.83	339.50	-1	3,400	-0.03%
2024/02/21	4	313.50	56.2	314.06	327.50	-52.2	3,281	-1.59%
2024/02/20	5	293.00	1	296.00	298.00	4	3,245	0.12%
2024/02/19	5	297.00	0.2	300.00	296.00	4.9	3,257	0.15%
2024/02/16	1.3	306.00	0.1	306.50	305.50	1.2	3,264	0.04%
2024/02/15	0	0.00	1	280.00	298.00	-1	3,261	-0.03%
2024/02/05	7	275.93	0	0.00	275.00	7	3,275	0.21%
2024/02/02	1	279.00	1	279.50	278.50	0	3,359	0.00%
2024/02/01	1	273.00	3	277.50	278.50	-2	3,349	-0.06%
2024/01/31	1	280.00	5	278.10	276.50	-4	3,354	-0.12%
2024/01/30	2	268.25	0	0.00	269.00	2	3,312	0.06%
2024/01/29	1	262.00	3.5	265.57	265.50	-2.5	3,396	-0.07%
2024/01/26	2.5	258.52	0	0.00	260.50	2.5	3,450	0.07%
2024/01/25	5	260.30	1	260.50	259.50	4	3,461	0.12%
2024/01/24	1	266.00	1	268.50	263.50	0	3,457	0.00%
2024/01/23	27	267.65	1	266.52	267.00	26	3,452	0.75%
2024/01/22	0	0.00	13	274.38	272.00	-13	3,432	-0.38%
2024/01/19	5	265.20	8	269.44	263.50	-3	3,380	-0.09%
2024/01/18	3	256.50	0	0.00	255.00	3	3,269	0.09%
2024/01/17	2	263.00	12	265.46	261.50	-10	3,219	-0.31%
2024/01/16	0	0.00	0.1	269.00	265.00	-0.1	3,187	0.00%
2024/01/15	3	254.33	5	261.60	265.00	-2	3,135	-0.06%
2024/01/12	2	252.50	2.1	254.52	251.50	-0.1	3,050	0.00%
2024/01/11	4.1	250.71	2	251.50	252.00	2.1	3,000	0.07%
2024/01/10	14	255.57	549	254.96	257.50	-535	2,971	-18.01%	大賣/鉅額交易
2024/01/09	497	253.97	19.6	253.37	254.00	477.4	2,809	16.99%	大買/鉅額交易
2024/01/08	1.2	228.65	9.6	233.75	231.00	-8.5	2,649	-0.32%
2024/01/05	1	226.49	0	0.00	225.50	1	2,687	0.04%
2024/01/04	4.7	229.99	6	230.75	231.50	-1.3	2,738	-0.05%
2024/01/03	0	0.00	6	237.25	239.00	-6	2,700	-0.22%
2024/01/02	1	225.50	25.4	229.71	234.00	-24.4	2,616	-0.93%
2023/12/29	3	218.00	3	216.67	217.50	0	2,431	0.00%
2023/12/28	0	0.00	2	215.50	216.00	-2	2,439	-0.08%
2023/12/27	0	210.50	0	0.00	211.00	0	2,442	0.00%
2023/12/26	1	207.00	0	0.00	209.50	1	2,485	0.04%
2023/12/25	2.1	207.51	1	208.00	207.00	1.1	2,510	0.04%
2023/12/22	0.1	212.00	0	0.00	213.00	0.1	2,533	0.00%
2023/12/21	0.1	211.20	0	0.00	212.00	0.1	2,566	0.00%
2023/12/20	4	217.86	3	218.17	213.50	1	2,573	0.04%
2023/12/18	0	215.50	0	0.00	214.00	0	2,599	0.00%
2023/12/15	4.1	216.98	1	219.00	215.50	3.1	2,650	0.12%
2023/12/14	1	218.00	7.1	217.36	216.50	-6.1	2,692	-0.23%
2023/12/12	6	212.08	0	0.00	210.00	6	2,817	0.21%
2023/12/11	0.1	209.50	4	209.75	209.50	-3.9	2,895	-0.14%
2023/12/08	5	211.00	1	210.50	208.50	4	2,904	0.14%
2023/12/07	2	206.75	1	209.50	206.50	1	2,939	0.03%
2023/12/06	3	210.00	0	0.00	208.50	3	3,000	0.10%
2023/12/05	0	208.75	0	0.00	207.50	0	3,053	0.00%
2023/12/04	1	214.00	1	211.50	211.50	0	3,095	0.00%
2023/12/01	3	216.00	0	0.00	216.00	3	3,152	0.10%
2023/11/30	1	217.00	0	0.00	219.00	1	3,267	0.03%
2023/11/29	3	217.00	4	216.00	216.00	-1	3,261	-0.03%
2023/11/28	5	213.60	1	215.50	215.00	4	3,291	0.12%
2023/11/27	3	211.00	0	0.00	208.50	3	3,303	0.09%
2023/11/24	3	215.16	0	0.00	214.50	3	3,315	0.09%
2023/11/22	0	0.00	4.2	225.95	226.00	-4.2	3,324	-0.12%
2023/11/21	3	224.17	4	222.75	223.00	-1	3,345	-0.03%
2023/11/20	1.2	223.74	0	0.00	223.00	1.2	3,361	0.03%
2023/11/17	8	225.56	2.2	228.41	224.50	5.8	3,381	0.17%
2023/11/16	11	223.41	8	223.88	226.00	3	3,327	0.09%
2023/11/15	6	224.75	0	0.00	223.50	6	3,324	0.18%
2023/11/14	0	0.00	5	221.00	223.00	-5	3,341	-0.15%
2023/11/13	0.2	226.50	10	224.90	226.50	-9.8	3,348	-0.29%
2023/11/10	8	216.81	2.1	218.79	218.00	5.9	3,294	0.18%
2023/11/09	4	213.25	8	214.38	214.00	-4	3,230	-0.12%
2023/11/08	8	213.19	22	214.64	215.00	-14	3,273	-0.43%
2023/11/07	2	211.00	9	213.67	213.50	-7	3,391	-0.21%
2023/11/06	11	210.41	10	211.80	211.50	1	3,438	0.03%
2023/11/03	3	202.00	5	202.40	203.00	-2	3,443	-0.06%
2023/11/02	3	193.67	2	193.00	196.50	1	3,396	0.03%
2023/10/31	5	190.50	2	195.00	189.00	3	3,417	0.09%
2023/10/30	3	195.50	2	196.25	196.50	1	3,498	0.03%
2023/10/27	3	192.00	2	193.75	192.50	1	3,576	0.03%
2023/10/26	0	0.00	2	194.00	192.00	-2	3,713	-0.05%
2023/10/25	2	200.50	1	199.50	198.00	1	3,874	0.03%
2023/10/24	2	197.00	5	195.90	198.50	-3	3,931	-0.08%
2023/10/23	0	0.00	1	195.00	193.50	-1	4,031	-0.02%
2023/10/20	1	193.00	0	0.00	193.50	1	4,176	0.02%
2023/10/19	7	193.29	2	192.50	194.00	5	4,201	0.12%
2023/10/18	0	0.00	2	200.50	201.00	-2	4,193	-0.05%
2023/10/16	13	206.31	0	0.00	207.00	13	4,288	0.30%
2023/10/13	15	215.20	4	215.50	214.50	11	4,308	0.26%
2023/10/12	2	209.00	11	210.91	211.50	-9	4,323	-0.21%
2023/10/11	2	202.00	0	0.00	198.00	2	4,416	0.05%
2023/10/06	1	206.00	0	0.00	205.50	1	4,503	0.02%
2023/10/05	2	207.50	0	0.00	206.50	2	4,529	0.04%
2023/10/04	1	205.00	1	204.50	205.50	0	4,558	0.00%
2023/10/03	0	0.00	0	213.50	209.00	0	4,556	0.00%
2023/09/28	3	204.50	0	0.00	205.00	3	4,594	0.07%
2023/09/27	0	201.00	2	203.00	205.50	-2	4,638	-0.04%
2023/09/26	12	205.58	1	207.00	204.50	11	4,749	0.23%
2023/09/25	3	211.50	0	0.00	211.00	3	4,841	0.06%
2023/09/22	1	208.00	3	205.33	212.00	-2	4,854	-0.04%
2023/09/21	2	205.50	0	0.00	207.00	2	4,855	0.04%
2023/09/20	5	213.50	4	216.50	212.50	1	4,812	0.02%
2023/09/19	5	217.10	6	216.83	216.00	-1	4,785	-0.02%
2023/09/18	7	213.35	1	213.50	212.50	6	4,750	0.13%
2023/09/15	1	216.00	2	223.75	217.50	-1	4,789	-0.02%
2023/09/14	2	218.00	2	216.00	219.00	0	4,687	0.00%
2023/09/13	0	0.00	1	207.50	208.50	-1	4,626	-0.02%
2023/09/11	34	209.62	1	206.00	205.00	33	4,753	0.69%
2023/09/08	25	210.18	6	208.92	214.00	19	4,732	0.40%
2023/09/07	21	212.90	2	213.50	213.50	19	4,749	0.40%
2023/09/06	11	207.86	0	0.00	208.50	11	4,754	0.23%
2023/09/05	1	201.00	1	209.73	210.00	0	4,819	0.00%
2023/09/04	0	0.00	1	199.00	199.50	-1	4,793	-0.02%
2023/09/01	1	193.50	1	191.50	191.50	0	4,882	0.00%
2023/08/25	4	193.50	3	193.00	191.00	1	4,953	0.02%
2023/08/23	0	191.50	0	0.00	191.00	0	5,105	0.00%
2023/08/21	1	194.53	1	196.50	196.00	0	5,429	0.00%
2023/08/18	0	0.00	11	199.05	197.00	-11	5,480	-0.20%
2023/08/17	5	199.00	3	199.33	202.00	2	5,579	0.04%
2023/08/16	6	193.50	2	197.25	198.50	4	5,784	0.07%
2023/08/14	2	191.50	1	192.50	189.50	1	5,911	0.02%
2023/08/11	9	198.11	10	199.90	196.50	-1	5,957	-0.02%
2023/08/10	0	189.50	0	0.00	187.00	0	5,894	0.00%
2023/08/09	1	197.00	0.1	201.00	197.50	0.9	5,826	0.02%
2023/08/07	1	195.00	0	0.00	194.00	1	5,764	0.02%
2023/08/04	5	193.00	0	0.00	190.50	5	5,737	0.09%
2023/08/02	2.1	190.58	4	192.63	187.50	-1.9	5,750	-0.03%
2023/08/01	5	206.70	2	211.50	203.00	3	5,673	0.05%
2023/07/31	3	213.00	2	206.00	205.00	1	5,619	0.02%
2023/07/28	1	209.00	0.1	209.50	212.00	0.9	5,473	0.02%
2023/07/27	0	0.00	2.1	200.55	202.00	-2.1	5,305	-0.04%
2023/07/26	5	196.60	3	200.00	198.50	2	5,255	0.04%
2023/07/25	1	200.00	3	199.67	198.00	-2	5,153	-0.04%
2023/07/24	2	187.50	0	0.00	186.50	2	5,008	0.04%
2023/07/21	0	0.00	1	188.00	187.50	-1	4,981	-0.02%
2023/07/19	0	0.00	4	189.01	187.00	-4	4,947	-0.08%
2023/07/18	0	181.50	1	181.50	182.50	-1	4,886	-0.02%
2023/07/17	0	183.50	0	0.00	183.00	0	4,872	0.00%
2023/07/14	0	0.00	24	185.52	186.50	-24	4,816	-0.50%
2023/07/13	7	179.50	5	179.50	178.00	2	4,702	0.04%
2023/07/11	2	176.50	10	175.90	177.00	-8	4,729	-0.17%
2023/07/07	3	176.50	0	0.00	174.50	3	4,912	0.06%
2023/07/05	6	179.33	7	182.29	179.50	-1	4,885	-0.02%
2023/07/04	11	177.59	2	180.25	181.50	9	4,836	0.19%
2023/07/03	7	185.57	24	177.31	186.00	-17	4,712	-0.36%
2023/06/28	6	169.17	0	0.00	167.50	6	4,644	0.13%
2023/06/26	4	173.50	20	174.13	172.50	-16	4,762	-0.34%
2023/06/21	7	174.86	10	175.75	175.50	-3	4,897	-0.06%
2023/06/20	5	168.40	4	172.75	173.00	1	5,389	0.02%
2023/06/19	12	170.75	12	168.67	170.50	0	5,648	0.00%
2023/06/16	33	174.05	2	177.75	169.50	31	5,760	0.54%
2023/06/15	4	172.00	3	174.67	172.50	1	5,629	0.02%
2023/06/14	8	172.00	1	170.00	171.00	7	5,576	0.13%
2023/06/13	0	0.00	6	173.17	171.50	-6	5,539	-0.11%
2023/06/12	6	168.00	2	172.50	169.00	4	5,470	0.07%
2023/06/09	4	167.50	7	167.71	169.50	-3	5,411	-0.06%
2023/06/08	5	173.29	1	169.50	170.00	4	5,290	0.08%
2023/06/07	6	173.25	22	171.75	177.00	-16	5,236	-0.31%
2023/06/06	5	165.50	2	164.00	165.00	3	5,157	0.06%
2023/06/05	10	166.05	15	169.90	168.00	-5	5,138	-0.10%
2023/06/02	8	164.06	0	0.00	164.00	8	5,058	0.16%
2023/06/01	4	162.25	4	164.50	163.50	0	5,050	0.00%
2023/05/31	9	165.22	2	166.50	163.00	7	5,042	0.14%
2023/05/30	8	163.13	15	166.07	167.00	-7	4,973	-0.14%
2023/05/29	23	164.24	7	164.07	162.50	16	4,880	0.33%
2023/05/26	17	163.68	24	163.83	163.00	-7	4,792	-0.15%
2023/05/25	15	158.13	19	157.26	159.50	-4	4,585	-0.09%
2023/05/24	2	154.25	1	155.50	155.50	1	4,474	0.02%
2023/05/23	18	151.58	16	152.91	154.50	2	4,413	0.05%
2023/05/22	8	149.94	13	153.23	147.00	-5	4,268	-0.12%
2023/05/19	1	145.50	7	145.71	147.00	-6	3,996	-0.15%
2023/05/18	10	142.60	17	143.21	142.00	-7	3,851	-0.18%
2023/05/17	7	141.43	19	141.66	141.00	-12	3,785	-0.32%
2023/05/16	2	138.25	8	140.75	142.00	-6	3,684	-0.16%
2023/05/12	5	136.00	1	136.50	136.00	4	3,609	0.11%
2023/05/11	1	136.50	1	133.50	133.50	0	3,594	0.00%
2023/05/09	5	137.20	4	135.50	136.00	1	3,739	0.03%
2023/05/08	2	136.00	0	0.00	134.50	2	3,751	0.05%
2023/05/05	1	133.50	1	134.50	134.50	0	3,757	0.00%
2023/05/04	3	130.00	3	131.00	130.50	0	3,765	0.00%
2023/05/02	2	131.00	1	129.00	131.50	1	3,830	0.03%
2023/04/28	1	129.00	0	0.00	128.50	1	3,866	0.03%
2023/04/26	5	124.20	1	125.50	126.50	4	3,850	0.10%
2023/04/24	0	0.00	5	129.00	129.50	-5	3,798	-0.13%
2023/04/21	0	0.00	2	131.00	128.50	-2	3,808	-0.05%
2023/04/20	5	137.80	3	135.00	135.00	2	3,883	0.05%
2023/04/19	1	137.50	0	0.00	138.00	1	3,863	0.03%
2023/04/18	27	139.59	20	138.75	138.00	7	3,838	0.18%
2023/04/17	6	140.83	1	139.50	142.50	5	3,803	0.13%
2023/04/14	24	141.50	20	142.68	140.00	4	3,739	0.11%
2023/04/13	5	139.60	1	140.00	136.50	4	3,639	0.11%
2023/04/12	18	140.83	8	141.94	141.50	10	3,592	0.28%
2023/04/11	0	0.00	1	137.00	135.50	-1	3,426	-0.03%
2023/04/10	3	133.67	0	0.00	133.00	3	3,410	0.09%
2023/04/07	2	134.25	0	0.00	134.50	2	3,429	0.06%
2023/04/06	1	131.50	1	132.00	132.00	0	3,418	0.00%
2023/03/31	2	135.25	1	136.00	135.00	1	3,427	0.03%
2023/03/29	1	135.00	0	0.00	134.50	1	3,425	0.03%
2023/03/28	5	139.80	1.1	135.51	136.00	3.9	3,412	0.11%
2023/03/27	2	142.25	1	144.50	143.00	1	3,333	0.03%
2023/03/24	3	141.83	0	0.00	146.00	3	3,268	0.09%
2023/03/23	10	145.95	6	146.75	144.00	4	3,118	0.13%
2023/03/22	2	135.75	8	139.01	143.00	-6	2,602	-0.23%
2023/03/21	0	0.00	28	126.57	130.00	-28	2,330	-1.20%
2023/03/20	0	0.00	1	119.50	119.50	-1	2,253	-0.04%
2023/03/17	1	119.00	0	0.00	118.00	1	2,358	0.04%
2023/03/16	0	118.00	0	0.00	117.50	0	2,409	0.00%
2023/03/15	0	0.00	1	120.00	119.00	-1	2,473	-0.04%
2023/03/14	1	119.50	0	0.00	119.50	1	2,520	0.04%
2023/03/13	6	117.92	5	120.00	121.00	1	2,563	0.04%
2023/03/10	13	121.12	0	0.00	120.00	13	2,660	0.49%
2023/03/09	3	126.50	0	0.00	124.00	3	2,908	0.10%
2023/03/07	2	124.25	1	124.00	124.50	1	3,050	0.03%
2023/03/02	5	122.50	0	0.00	122.50	5	3,233	0.15%
2023/02/24	1	127.00	6	125.00	123.50	-5	3,335	-0.15%
2023/02/23	0	0.00	1	126.00	125.50	-1	3,438	-0.03%
2023/02/22	3	120.33	0	0.00	120.50	3	3,456	0.09%
2023/02/21	1	124.50	2	125.00	125.00	-1	3,537	-0.03%
2023/02/15	2	118.75	0	0.00	119.50	2	3,742	0.05%
2023/02/14	0	122.50	0	0.00	121.00	0	3,751	0.00%
2023/02/09	1	125.50	0	0.00	124.50	1	3,799	0.03%
2023/02/08	3	126.49	5	127.50	126.00	-2	3,780	-0.05%
2023/02/06	1	119.00	0	0.00	118.50	1	3,613	0.03%
2023/02/03	3	124.50	0	0.00	124.50	3	3,545	0.08%
2023/01/31	1	122.00	3	122.84	124.00	-2	3,459	-0.06%
2023/01/30	1	119.00	1	120.00	120.50	0	3,408	0.00%
2023/01/16	1	113.50	0	0.00	113.00	1	3,344	0.03%
2023/01/13	0	0.00	1	114.50	114.00	-1	3,335	-0.03%
2023/01/12	0	0.00	1	114.50	113.50	-1	3,322	-0.03%
2023/01/04	1	118.00	0	0.00	118.00	1	3,118	0.03%
2023/01/03	0	0.00	2	115.00	118.00	-2	3,101	-0.06%
2022/12/30	1	112.50	0	0.00	112.50	1	3,066	0.03%
2022/12/28	2	117.25	1	119.50	115.00	1	3,029	0.03%
2022/12/27	0	0.00	1	118.50	119.00	-1	2,989	-0.03%
2022/12/23	1	109.51	0	0.00	111.50	1	2,924	0.03%
2022/12/20	1	115.50	0	0.00	113.00	1	2,840	0.04%
2022/12/16	1	117.00	0	0.00	117.00	1	2,798	0.04%
2022/12/14	3	116.00	3	117.17	118.50	0	2,771	0.00%
2022/12/13	1	118.00	1	117.50	117.00	0	2,713	0.00%
2022/12/09	0.1	116.50	0	0.00	116.50	0.1	2,615	0.00%
2022/12/08	1	126.00	1	127.50	129.00	0	2,511	0.00%
2022/12/07	2	123.50	11	126.32	125.50	-9	2,460	-0.37%
2022/12/06	1	130.00	3	131.50	130.00	-2	2,392	-0.08%
2022/12/05	1	130.50	2	129.75	130.50	-1	2,338	-0.04%
2022/12/02	12	130.17	24	128.65	129.50	-12	2,288	-0.52%
2022/12/01	5	122.00	14.1	126.63	126.50	-9.1	2,176	-0.42%
2022/11/30	0	0.00	31.5	117.84	119.50	-31.5	1,891	-1.66%
2022/11/28	2	112.25	0	0.00	111.00	2	1,690	0.12%
2022/11/25	1	112.50	2	112.25	112.50	-1	1,628	-0.06%
2022/11/24	0	0.00	20	108.25	109.00	-20	1,512	-1.32%
2022/11/23	0	0.00	1	109.00	109.00	-1	1,491	-0.07%
2022/11/22	10	107.50	2	108.50	108.50	8	1,453	0.55%
2022/11/21	12	107.33	16	109.78	107.50	-4	1,380	-0.29%
2022/11/18	3	104.83	2	103.00	103.00	1	1,243	0.08%
2022/11/17	0	0.00	8	103.94	105.00	-8	1,191	-0.67%
2022/11/16	2	102.50	3	100.07	102.50	-1	1,066	-0.09%
2022/11/15	1	95.60	1	96.10	95.00	0	911	0.00%
2022/11/14	1	94.60	0	0.00	94.40	1	899	0.11%
2022/11/11	1	93.70	0	0.00	93.50	1	880	0.11%
2022/10/13	1	77.70	0	0.00	77.60	1	907	0.11%
2022/10/05	0	0.00	3	86.00	85.40	-3	973	-0.31%
2022/09/29	0	0.00	2	82.00	80.90	-2	1,000	-0.20%
2022/09/28	0	0.00	5	82.10	80.00	-5	1,007	-0.50%
2022/09/27	0	0.00	5	82.62	85.30	-5	1,006	-0.50%
2022/09/26	1	85.40	5	84.78	84.20	-4	1,014	-0.39%
2022/09/23	0	0.00	5	89.80	90.00	-5	1,035	-0.48%
2022/09/19	0	0.00	1	92.10	91.80	-1	1,078	-0.09%
2022/09/15	1	94.30	0	0.00	93.40	1	1,117	0.09%
2022/09/06	0	0.00	15	89.67	89.10	-15	1,211	-1.24%
2022/09/05	0	0.00	5	91.90	91.10	-5	1,231	-0.41%
2022/09/02	4	95.38	0	0.00	94.50	4	1,231	0.32%
2022/08/31	1	97.10	0	0.00	97.30	1	1,269	0.08%
2022/08/23	0	0.00	10	95.00	95.30	-10	1,322	-0.76%
2022/08/17	5	95.96	0	0.00	95.50	5	1,405	0.36%
2022/08/04	0	0.00	1	89.50	90.20	-1	1,694	-0.06%
2022/08/02	0	0.00	1	91.00	91.50	-1	1,688	-0.06%
2022/08/01	1	90.90	0	0.00	92.00	1	1,695	0.06%
2022/07/29	0	0.00	1	91.70	91.50	-1	1,707	-0.06%
2022/07/27	1	88.50	1	90.40	90.30	0	1,716	0.00%
2022/07/26	2	90.05	0	0.00	88.80	2	1,710	0.12%
2022/07/25	0	0.00	1	90.70	90.80	-1	1,700	-0.06%
2022/07/22	1	89.50	0	0.00	90.80	1	1,691	0.06%
2022/07/21	5	88.80	1	89.10	89.00	4	1,681	0.24%
2022/07/20	0	0.00	2	87.45	87.00	-2	1,667	-0.12%
2022/07/19	0	0.00	1	84.00	84.60	-1	1,652	-0.06%
2022/07/18	0	83.50	1	83.40	83.70	-1	1,649	-0.06%
2022/07/14	0	0.00	1	78.40	78.50	-1	1,615	-0.06%
2022/07/12	1	79.10	0	0.00	77.30	1	1,586	0.06%
2022/07/11	2	81.30	0	0.00	80.80	2	1,593	0.13%
2022/07/07	2	78.45	11	76.94	79.00	-9	1,579	-0.57%
2022/07/06	2	78.80	0	0.00	77.00	2	1,571	0.13%
2022/07/04	5	78.50	0	0.00	77.50	5	1,577	0.32%
2022/07/01	3	83.00	0	0.00	78.90	3	1,562	0.19%
2022/06/27	0	0.00	10	92.00	91.90	-10	1,496	-0.67%
2022/06/22	10	88.00	0	0.00	88.90	10	1,445	0.69%
2022/06/21	0	0.00	1	93.40	94.30	-1	1,402	-0.07%
2022/06/14	4	101.88	4	102.88	105.00	0	1,320	0.00%
2022/06/10	2	103.00	0	0.00	102.00	2	1,275	0.16%
2022/06/09	6	105.83	0	0.00	106.00	6	1,243	0.48%
2022/06/01	1	106.50	0	0.00	105.00	1	1,185	0.08%
2022/05/31	4	105.00	0	0.00	105.50	4	1,165	0.34%
2022/05/30	0	0.00	1	104.50	106.00	-1	1,153	-0.09%
2022/05/27	0	0.00	1	104.50	104.00	-1	1,130	-0.09%
2022/05/26	1	102.00	0	0.00	103.00	1	1,096	0.09%
2022/05/25	0	0.00	1	99.10	100.50	-1	1,065	-0.09%
2022/05/18	0	0.00	2	100.35	100.50	-2	1,026	-0.19%
2022/05/16	0	0.00	1	102.50	97.60	-1	975	-0.10%
2022/05/13	7	101.14	5	101.90	101.50	2	923	0.22%
2022/05/12	11	101.18	3	100.80	99.90	8	783	1.02%
2022/05/10	1	91.70	2	89.95	93.30	-1	676	-0.15%
2022/05/09	4	91.40	0	0.00	90.10	4	673	0.59%
2022/05/05	1	94.90	2	91.20	94.90	-1	653	-0.15%
2022/05/04	1	89.10	0	0.00	89.40	1	644	0.16%
2022/04/26	1	90.20	0	0.00	89.90	1	814	0.12%
2022/04/15	1	91.20	0	0.00	91.10	1	1,529	0.07%
2022/04/11	0	0.00	4	98.80	95.60	-4	1,633	-0.24%
2022/04/08	5.4	97.65	0	0.00	98.30	5.4	1,629	0.33%
2022/03/29	0.3	103.50	0	0.00	103.50	0.3	1,695	0.02%
2022/03/23	0	105.00	0	0.00	104.00	0	1,786	0.00%
2022/03/22	0	0.00	4	104.00	105.00	-4	1,831	-0.22%
2022/03/21	0	0.00	1	104.50	103.00	-1	1,834	-0.05%
2022/03/16	0	0.00	1	98.00	97.90	-1	1,847	-0.05%
2022/03/15	1	99.00	0	0.00	97.70	1	1,871	0.05%
2022/03/08	1	97.50	0	0.00	96.80	1	1,923	0.05%
2022/03/07	3.4	102.55	0	0.00	101.00	3.4	1,918	0.17%
2022/02/24	12	106.00	0	106.00	105.50	12	2,027	0.59%
2022/02/16	1	111.00	0	0.00	111.00	1	2,217	0.05%
2022/02/14	0	113.50	0	0.00	110.50	0	2,272	0.00%
2022/02/11	10.1	114.50	1.3	113.35	114.00	8.8	2,278	0.38%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,287	-0.04%
2022/02/08	0	0.00	10	111.00	111.00	-10	2,389	-0.42%
2022/01/26	10	106.00	0	0.00	106.50	10	2,500	0.40%
2022/01/25	5	106.50	0	0.00	106.50	5	2,581	0.19%
2022/01/24	11	107.14	10	108.50	110.00	1	2,691	0.04%
2022/01/21	2	111.00	2	111.25	110.50	0	2,778	0.00%
2022/01/20	3	112.17	0	0.00	112.00	3	2,876	0.10%
2022/01/19	1	115.50	0	0.00	115.00	1	2,869	0.03%
2022/01/18	1.1	121.86	5	120.30	119.00	-3.9	2,989	-0.13%
2022/01/17	11.1	122.14	14.1	122.12	121.50	-3.1	2,950	-0.10%
2022/01/14	19	120.05	20.2	119.26	118.50	-1.2	2,820	-0.04%
2022/01/13	0	0.00	5.4	119.59	119.50	-5.4	2,709	-0.20%
2022/01/11	2	118.00	7	117.50	114.50	-5	2,802	-0.18%
2022/01/10	0	0.00	15	114.47	116.50	-15	2,759	-0.54%
2022/01/07	10	109.00	0	0.00	111.00	10	2,746	0.36%
2022/01/06	0	0.00	1	113.00	113.00	-1	2,743	-0.04%
2022/01/04	1	118.00	0	0.00	118.50	1	2,782	0.04%
2021/12/29	0	0.00	3	114.50	115.50	-3	2,807	-0.11%
2021/12/28	5	116.50	0	0.00	115.50	5	2,874	0.17%
2021/12/27	15	117.33	0	0.00	116.50	15	2,980	0.50%
2021/12/24	1	115.00	0	0.00	115.00	1	2,989	0.03%
2021/12/23	3	116.67	0	0.00	116.00	3	3,089	0.10%
2021/12/22	9	117.11	1.2	117.50	117.00	7.8	3,118	0.25%
2021/12/21	2	116.00	3	115.50	114.50	-1	3,111	-0.03%
2021/12/20	2	115.00	2	113.50	114.50	0	3,123	0.00%
2021/12/17	2	115.00	0	0.00	115.50	2	3,173	0.06%
2021/12/16	6	111.83	18	113.81	115.00	-12	3,226	-0.37%
2021/12/15	1	108.00	1	109.50	111.50	0	3,269	0.00%
2021/12/14	2	110.25	1	108.50	108.00	1	3,479	0.03%
2021/12/09	11	112.05	1	111.00	111.00	10	3,790	0.26%
2021/12/06	1	111.50	1	112.00	112.00	0	3,861	0.00%
2021/12/02	21	111.40	1	111.50	109.00	20	3,986	0.50%
2021/12/01	1	111.00	1	110.00	112.00	0	4,045	0.00%
2021/11/30	2	112.25	10	114.00	111.00	-8	4,118	-0.19%
2021/11/29	10.3	107.07	2	107.50	111.50	8.3	4,267	0.19%
2021/11/26	0.1	112.00	2	113.00	110.50	-1.9	4,364	-0.04%
2021/11/25	1	115.00	2	117.00	115.00	-1	4,481	-0.02%
2021/11/24	4	115.75	3	115.83	116.00	1	4,646	0.02%
2021/11/23	0	0.00	2	116.50	116.50	-2	4,773	-0.04%
2021/11/19	1	116.50	0	0.00	117.50	1	5,223	0.02%
2021/11/18	3.1	119.48	2	121.25	118.50	1.1	5,434	0.02%
2021/11/17	5	121.00	7	121.36	121.00	-2	5,565	-0.04%
2021/11/16	3	120.33	3	122.67	120.00	0	6,052	0.00%
2021/11/15	2.3	123.20	13	122.04	123.50	-10.7	6,597	-0.16%
2021/11/12	11	115.91	0	0.00	115.00	11	6,774	0.16%
2021/11/11	1	121.00	8	119.94	119.00	-7	6,835	-0.10%
2021/11/10	1	122.00	15	121.50	122.50	-14	6,912	-0.20%
2021/11/09	0	0.00	10	123.00	121.00	-10	7,044	-0.14%
2021/11/08	13	121.50	3	121.50	121.50	10	7,156	0.14%
2021/11/05	2	128.25	2	126.50	125.00	0	7,227	0.00%
2021/11/04	4	126.13	1	127.50	127.50	3	7,276	0.04%
2021/11/03	1	122.50	0.3	123.00	124.00	0.7	7,331	0.01%
2021/11/02	3	121.67	8	126.56	121.00	-5	7,415	-0.07%
2021/11/01	4	129.63	11	129.68	128.50	-7	7,473	-0.09%
2021/10/29	7	127.14	3	129.00	128.00	4	7,451	0.05%
2021/10/28	2	125.75	1	127.00	127.00	1	7,657	0.01%
2021/10/27	3	121.67	6	121.92	123.50	-3	8,018	-0.04%
2021/10/26	2	123.75	10	125.15	121.50	-8	8,164	-0.10%
2021/10/25	12	116.17	6	119.00	119.50	6	8,196	0.07%
2021/10/22	2	117.75	15	118.00	119.00	-13	8,280	-0.16%
2021/10/21	4	122.25	1	125.00	120.00	3	8,378	0.04%
2021/10/20	0	0.00	11	125.82	125.00	-11	8,616	-0.13%
2021/10/19	13	120.31	3	119.67	118.50	10	8,556	0.12%
2021/10/13	0	0.00	2	111.50	109.50	-2	8,810	-0.02%
2021/10/12	2	117.75	2	114.00	114.00	0	8,903	0.00%
2021/10/08	13	117.19	1	116.50	118.00	12	8,975	0.13%
2021/10/07	5	116.50	2	115.00	116.00	3	9,154	0.03%
2021/10/06	0	0.00	3	110.50	108.50	-3	9,458	-0.03%
2021/10/04	1	107.00	0	0.00	106.50	1	9,607	0.01%
2021/10/01	2	118.50	0	0.00	117.00	2	9,629	0.02%
2021/09/30	1	123.50	1	122.50	121.00	0	9,826	0.00%
2021/09/27	10	122.00	1	121.50	122.00	9	9,839	0.09%
2021/09/24	0	0.00	1	122.50	124.00	-1	9,883	-0.01%
2021/09/23	1	121.00	0	0.00	119.50	1	9,870	0.01%
2021/09/22	1	123.50	2	122.25	121.50	-1	9,829	-0.01%
2021/09/17	10	119.70	83	122.17	122.00	-73	9,792	-0.75%
2021/09/16	26	118.17	0	0.00	116.00	26	9,647	0.27%
2021/09/15	57	118.84	2	123.50	121.00	55	9,633	0.57%
2021/09/13	10	129.60	0	0.00	129.00	10	9,595	0.10%
2021/09/08	2	133.00	0	0.00	130.50	2	9,784	0.02%
2021/09/07	1	135.50	1	134.00	136.00	0	9,817	0.00%
2021/09/06	0	0.00	10	144.00	139.00	-10	10,054	-0.10%
2021/09/03	3	143.17	1	147.00	143.50	2	10,156	0.02%
2021/09/02	10	149.20	7	152.14	144.50	3	10,227	0.03%
2021/09/01	1	146.00	36	144.50	150.00	-35	10,176	-0.34%
2021/08/31	5	151.50	2	148.50	148.50	3	10,064	0.03%
2021/08/30	35	148.99	10	149.80	152.50	25	9,948	0.25%
2021/08/27	4	144.25	6	144.83	145.00	-2	9,773	-0.02%
2021/08/26	4	142.63	4	144.13	146.50	0	9,650	0.00%
2021/08/25	2	154.00	2	154.00	155.00	0	9,336	0.00%
2021/08/24	32	164.44	8	165.88	160.00	24	9,217	0.26%
2021/08/23	3	159.67	2	158.50	160.00	1	8,997	0.01%
2021/08/20	14	160.07	9	160.94	157.50	5	8,834	0.06%
2021/08/19	7	156.64	15	157.50	154.00	-8	8,367	-0.10%
2021/08/18	4	141.00	8	141.81	146.00	-4	7,821	-0.05%
2021/08/17	1	131.00	0	0.00	133.00	1	7,628	0.01%
2021/08/16	3	134.33	3	136.17	136.50	0	7,558	0.00%
2021/08/13	4	144.75	3	147.33	139.00	1	7,469	0.01%
2021/08/12	3	145.17	4	144.38	144.50	-1	7,343	-0.01%
2021/08/11	3	138.33	0	0.00	137.50	3	7,247	0.04%
2021/08/10	6	140.25	2	142.75	146.50	4	7,180	0.06%
2021/08/09	1	150.00	4	152.13	145.50	-3	7,099	-0.04%
2021/08/06	8	154.69	3	157.33	153.00	5	7,026	0.07%
2021/08/05	1	163.00	2	164.00	160.50	-1	6,942	-0.01%
2021/08/04	3	163.33	1	162.00	165.50	2	6,896	0.03%
2021/08/03	14	168.93	12	168.50	168.00	2	6,888	0.03%
2021/08/02	11	164.50	21	165.95	169.00	-10	6,612	-0.15%
2021/07/30	8	153.56	14	154.71	155.50	-6	6,183	-0.10%
2021/07/29	6	152.25	4	154.63	151.00	2	6,024	0.03%
2021/07/28	1	142.00	4	137.50	142.50	-3	5,871	-0.05%
2021/07/27	7	149.57	1	152.00	146.00	6	5,843	0.10%
2021/07/26	9	156.28	17	158.82	156.50	-8	5,752	-0.14%
2021/07/23	2	144.25	2	145.50	146.00	0	5,509	0.00%
2021/07/22	3	142.33	3	143.83	144.00	0	5,459	0.00%
2021/07/21	2	140.50	1	143.00	142.00	1	5,497	0.02%
2021/07/20	5	139.90	5	139.00	138.00	0	5,480	0.00%
2021/07/19	3	143.50	1	143.00	142.50	2	5,504	0.04%
2021/07/16	1	153.50	1	150.50	148.00	0	5,634	0.00%
2021/07/15	4	149.75	4	150.88	149.00	0	5,743	0.00%
2021/07/14	2	147.50	10	147.20	153.00	-8	5,836	-0.14%
2021/07/13	6	146.58	12	146.71	145.00	-6	5,708	-0.11%
2021/07/12	9	137.22	14	137.39	139.00	-5	5,417	-0.09%
2021/07/09	6	131.00	2	131.25	131.00	4	5,365	0.07%
2021/07/08	11	135.77	2	133.50	134.00	9	5,441	0.17%
2021/07/07	9	140.28	4	138.75	140.00	5	5,481	0.09%
2021/07/06	2	133.00	0	0.00	133.00	2	5,522	0.04%
2021/07/01	1	128.00	4	126.63	125.50	-3	6,354	-0.05%
2021/06/30	1	131.50	1	132.00	132.00	0	6,325	0.00%
2021/06/29	2	130.25	0	0.00	129.00	2	6,404	0.03%
2021/06/28	1	129.00	0	0.00	133.00	1	6,434	0.02%
2021/06/25	0	0.00	2	133.00	132.50	-2	6,556	-0.03%
2021/06/24	2	134.25	2	136.25	136.00	0	6,503	0.00%
2021/06/23	0	0.00	1	133.50	134.50	-1	6,406	-0.02%
2021/06/21	1	129.00	0	0.00	128.00	1	6,272	0.02%
2021/06/18	3	138.50	7	138.07	137.00	-4	6,206	-0.06%
2021/06/17	2	134.25	0	0.00	135.00	2	6,095	0.03%
2021/06/16	0	0.00	1	130.50	132.50	-1	6,034	-0.02%
2021/06/15	10	131.15	13	134.77	132.50	-3	5,943	-0.05%
2021/06/11	1	124.50	1	124.50	125.00	0	5,677	0.00%
2021/06/10	3	118.67	2	117.25	118.00	1	5,530	0.02%
2021/06/09	0	0.00	9	119.06	121.50	-9	5,412	-0.17%
2021/06/07	4	105.75	4	106.50	110.50	0	5,325	0.00%
2021/06/04	4	109.13	0	0.00	108.50	4	5,314	0.08%
2021/06/03	1	111.00	0	0.00	111.50	1	5,324	0.02%
2021/06/02	1	109.50	2	109.50	111.00	-1	5,325	-0.02%
2021/06/01	0	0.00	11	112.14	113.00	-11	5,309	-0.21%
2021/05/27	10	110.50	0	0.00	107.50	10	5,387	0.19%
2021/05/24	0	0.00	1	102.00	104.50	-1	5,393	-0.02%
2021/05/20	3	98.67	0	0.00	96.70	3	5,480	0.05%
2021/05/19	2	98.75	0	0.00	98.90	2	5,517	0.04%
2021/05/18	2	95.65	5	96.10	96.80	-3	5,515	-0.05%
2021/05/17	4	91.50	1	89.50	88.00	3	5,549	0.05%
2021/05/14	0	0.00	2	99.20	97.20	-2	5,515	-0.04%
2021/05/13	1	101.50	0	0.00	99.00	1	5,493	0.02%
2021/05/12	6	99.00	5	99.90	99.90	1	5,461	0.02%
2021/05/07	1	124.00	1	125.00	125.00	0	5,364	0.00%
2021/05/06	1	114.50	0	0.00	114.00	1	5,377	0.02%
2021/05/05	6	118.17	0	115.50	114.50	6	5,394	0.11%
2021/05/04	3	118.17	2	122.00	121.00	1	5,542	0.02%
2021/05/03	2	128.75	1	131.00	126.50	1	5,564	0.02%
2021/04/29	0	0.00	1	133.00	136.50	-1	5,807	-0.02%
2021/04/28	1	138.00	1	138.50	138.50	0	5,874	0.00%
2021/04/27	0	0.00	1	138.00	137.50	-1	6,178	-0.02%
2021/04/26	1	136.50	3	137.83	137.00	-2	6,454	-0.03%
2021/04/23	9	132.89	4	134.88	138.50	5	6,454	0.08%
2021/04/22	3	142.83	3	141.33	131.50	0	6,439	0.00%
2021/04/21	182	141.31	187	140.83	140.00	-5	6,306	-0.08%	大買/大賣/
2021/04/20	413	135.91	414	136.30	137.00	-1	6,202	-0.02%	大買/大賣/
2021/04/19	1	126.50	5	128.10	130.50	-4	6,241	-0.06%
2021/04/16	3	128.67	2	127.75	125.50	1	6,432	0.02%
2021/04/15	272	128.40	271	128.26	127.00	1	6,455	0.02%	大買/大賣/
2021/04/14	4	124.25	3	129.50	121.50	1	6,342	0.02%
2021/04/13	2	133.50	7	134.57	127.00	-5	6,256	-0.08%
2021/04/12	63	136.24	57	137.32	128.00	6	6,102	0.10%
2021/04/09	80	144.77	80	145.74	142.00	0	5,857	0.00%
2021/04/08	8	134.94	20	135.38	140.00	-12	5,478	-0.22%
2021/04/07	3	123.50	6	123.92	127.50	-3	5,050	-0.06%
2021/04/06	1	121.00	1	120.00	120.00	0	4,938	0.00%
2021/04/01	6	126.00	8	123.94	121.50	-2	4,915	-0.04%
2021/03/31	5	122.40	3	122.33	124.00	2	4,804	0.04%
2021/03/30	223	122.99	227.4	123.32	122.00	-4.4	4,744	-0.09%	大買/大賣/
2021/03/26	4	116.50	0	0.00	117.00	4	4,595	0.09%
2021/03/25	2	116.75	6	117.25	116.00	-4	4,594	-0.09%
2021/03/24	1	117.00	0	0.00	117.00	1	4,581	0.02%
2021/03/23	1	120.00	2	118.75	117.50	-1	4,577	-0.02%
2021/03/22	4	117.88	2	118.25	117.00	2	4,558	0.04%
2021/03/18	0	0.00	3	118.00	118.00	-3	4,562	-0.07%
2021/03/17	9	119.72	7	118.43	117.50	2	4,591	0.04%
2021/03/16	1	117.00	1.2	117.50	116.50	-0.2	4,607	0.00%
2021/03/15	1	118.00	2	118.00	118.00	-1	4,628	-0.02%
2021/03/11	0	0.00	3	113.67	113.50	-3	4,734	-0.06%
2021/03/10	77	112.97	80	112.59	112.00	-3	4,763	-0.06%
2021/03/09	5	106.50	0	0.00	109.50	5	4,802	0.10%
2021/03/08	2	110.50	0	0.00	109.00	2	4,840	0.04%
2021/03/04	2	111.00	2	111.25	111.00	0	4,938	0.00%
2021/03/03	2	111.75	2	111.00	112.00	0	4,940	0.00%
2021/03/02	0	0.00	1	120.50	114.50	-1	4,915	-0.02%
2021/02/26	1	119.50	0	0.00	118.00	1	4,977	0.02%
2021/02/25	1	121.00	0	0.00	121.50	1	5,067	0.02%
2021/02/24	9	122.06	2	122.50	119.00	7	5,158	0.14%
2021/02/23	3	123.50	1	123.00	123.00	2	5,285	0.04%
2021/02/22	6	121.33	1	118.50	123.00	5	5,316	0.09%
2021/02/19	1	118.00	0	0.00	120.00	1	5,338	0.02%
2021/02/18	0.2	116.33	0	0.00	117.00	0.2	5,602	0.00%
2021/02/17	0.1	115.00	5.2	114.98	114.50	-5.2	5,912	-0.09%
2021/02/05	5	106.50	0	0.00	107.50	5	5,970	0.08%
2021/02/04	0	0.00	1	106.00	106.50	-1	6,105	-0.02%
2021/02/03	1	108.50	0	0.00	107.00	1	6,234	0.02%
2021/02/02	0	0.00	2	109.50	109.50	-2	6,334	-0.03%
2021/02/01	2.2	106.64	0	0.00	106.00	2.2	6,524	0.03%
2021/01/27	1.2	118.00	0	0.00	117.00	1.2	6,812	0.02%
2021/01/26	3.2	120.13	2	118.50	118.50	1.2	6,774	0.02%
2021/01/25	2	130.50	0	0.00	129.50	2	6,587	0.03%
2021/01/22	3	130.33	5	131.20	130.00	-2	6,491	-0.03%
2021/01/21	2	123.00	25	125.50	124.00	-23	6,220	-0.37%
2021/01/20	4	123.00	11	127.00	124.00	-7	6,102	-0.11%
2021/01/19	38	121.96	13.3	126.22	128.00	24.7	5,762	0.43%
2021/01/18	5	118.50	1	111.00	118.50	4	5,397	0.07%
2021/01/15	1.3	114.31	6	118.25	114.00	-4.7	5,394	-0.09%
2021/01/14	10	122.55	1.3	121.62	120.50	8.7	5,309	0.16%
2021/01/13	2	119.25	2	119.50	121.50	0	5,213	0.00%
2021/01/12	5	122.20	2	123.50	117.00	3	5,098	0.06%
2021/01/11	6.3	118.81	7.6	120.21	123.00	-1.3	4,869	-0.03%
2021/01/08	1	112.00	19	112.97	112.00	-18	4,619	-0.39%
2021/01/07	3	106.67	0	0.00	106.50	3	4,556	0.07%
2021/01/06	3	106.33	1	107.00	106.00	2	4,565	0.04%
2021/01/05	2	108.25	0	0.00	108.50	2	4,531	0.04%
2021/01/04	1	111.50	1	111.50	111.50	0	4,543	0.00%
2020/12/31	101	115.00	111	115.11	112.50	-10	4,531	-0.22%	大買/大賣/
2020/12/30	1	109.00	0	0.00	109.50	1	4,467	0.02%
2020/12/29	4	108.38	0	0.00	108.00	4	4,502	0.09%
2020/12/24	1	109.00	0	0.00	108.50	1	4,519	0.02%
2020/12/23	0	0.00	3	108.50	108.00	-3	4,538	-0.07%
2020/12/22	1	109.00	0	0.00	106.00	1	4,616	0.02%
2020/12/17	2	108.25	1	109.50	108.50	1	4,670	0.02%
2020/12/16	1	109.00	2	109.50	110.00	-1	4,710	-0.02%
2020/12/15	3	106.67	0	0.00	106.00	3	4,729	0.06%
2020/12/11	2	109.50	0	0.00	110.50	2	4,891	0.04%
2020/12/10	3	112.50	0	0.00	112.00	3	4,894	0.06%
2020/12/09	1	117.50	3	117.17	117.50	-2	4,901	-0.04%
2020/12/08	385	115.43	383	115.57	117.50	2	4,895	0.04%	大買/大賣/
2020/12/07	6	112.58	0	0.00	110.00	6	4,842	0.12%
2020/12/04	1	114.50	0	0.00	114.50	1	4,847	0.02%
2020/12/03	4	120.00	4	119.25	118.00	0	4,921	0.00%
2020/12/02	2	117.50	6	118.42	120.00	-4	4,935	-0.08%
2020/12/01	3	113.50	0	0.00	117.50	3	4,993	0.06%
2020/11/30	4	116.88	0	0.00	115.50	4	4,970	0.08%
2020/11/26	0	0.00	1	117.00	117.00	-1	4,964	-0.02%
2020/11/25	2	119.50	2	119.75	117.00	0	4,950	0.00%
2020/11/24	3	116.50	2	116.75	119.00	1	4,927	0.02%
2020/11/23	5	121.10	2	121.75	120.50	3	4,900	0.06%
2020/11/20	0	0.00	1	122.00	123.50	-1	4,846	-0.02%
2020/11/19	2	119.50	2	121.50	118.00	0	4,746	0.00%
2020/11/18	1	121.00	1	122.00	121.50	0	4,776	0.00%
2020/11/17	14	125.50	13	123.47	121.50	1	4,817	0.02%
2020/11/16	16	120.00	13	119.19	124.50	3	4,669	0.06%
2020/11/13	1	112.00	1	115.00	115.50	0	4,448	0.00%
2020/11/12	61	114.89	59	115.31	111.00	2	4,613	0.04%
2020/11/11	5	111.30	7	112.07	113.00	-2	4,541	-0.04%
2020/11/10	4.3	109.23	4	110.38	107.00	0.3	4,454	0.01%
2020/11/09	8.3	113.52	4	112.88	113.00	4.3	4,409	0.10%
2020/11/06	4	105.75	3	107.83	107.00	1	4,336	0.02%
2020/11/05	1	97.60	15	98.21	101.00	-14	4,137	-0.34%
2020/11/04	0	0.00	1	91.80	92.20	-1	4,153	-0.02%
2020/11/03	1	91.00	0	0.00	92.30	1	4,350	0.02%
2020/10/30	1	88.30	0	0.00	88.10	1	4,514	0.02%
2020/10/29	2	88.25	2	88.90	90.50	0	4,616	0.00%
2020/10/28	1	90.30	2	90.35	90.00	-1	4,731	-0.02%
2020/10/26	2	94.20	0	0.00	93.80	2	5,022	0.04%
2020/10/23	2	98.00	3	98.23	97.20	-1	5,396	-0.02%
2020/10/22	3	95.23	2	95.15	96.80	1	5,608	0.02%
2020/10/21	3	96.70	0	0.00	95.50	3	6,018	0.05%
2020/10/19	0	0.00	1	96.40	96.60	-1	6,495	-0.02%
2020/10/16	5	96.68	2	97.55	95.00	3	6,502	0.05%
2020/10/15	2	99.40	2	101.00	99.50	0	6,509	0.00%
2020/10/14	2	101.00	2	99.05	100.50	0	6,522	0.00%
2020/10/13	1	98.10	0	0.00	98.70	1	6,515	0.02%
2020/10/12	2	99.75	4	101.40	97.80	-2	6,527	-0.03%
2020/10/08	1	101.50	1	103.00	101.50	0	6,505	0.00%
2020/10/07	1	101.50	0	0.00	101.50	1	6,507	0.02%
2020/10/05	4	102.63	0	0.00	101.00	4	6,513	0.06%
2020/09/30	1	100.50	1	100.50	103.00	0	6,646	0.00%
2020/09/29	0	0.00	1	102.00	101.50	-1	6,649	-0.02%
2020/09/28	0	0.00	1	98.90	99.60	-1	6,685	-0.01%
2020/09/25	1	101.00	3	97.70	96.00	-2	6,807	-0.03%
2020/09/24	1	102.00	4	101.75	101.00	-3	7,063	-0.04%
2020/09/23	1	103.00	1	104.50	104.00	0	7,298	0.00%
2020/09/22	0	0.00	3	104.67	105.00	-3	7,599	-0.04%
2020/09/21	2	106.50	2	107.25	105.00	0	7,760	0.00%
2020/09/18	1	112.00	0	0.00	111.50	1	7,750	0.01%
2020/09/17	1	113.00	0	0.00	110.50	1	7,828	0.01%
2020/09/16	4	112.50	1	113.00	112.50	3	7,804	0.04%
2020/09/15	4	110.00	3	109.17	108.00	1	7,700	0.01%
2020/09/14	4	108.13	7	107.21	110.00	-3	7,689	-0.04%
2020/09/11	3	105.67	3	105.50	106.00	0	7,639	0.00%
2020/09/10	5	107.10	1	105.50	104.50	4	7,606	0.05%
2020/09/07	1	104.00	25	107.50	103.00	-24	7,492	-0.32%
2020/09/04	4	109.88	2	108.00	108.50	2	7,472	0.03%
2020/09/03	2	115.75	1	114.50	114.50	1	7,406	0.01%
2020/09/02	2	117.50	0	0.00	115.50	2	7,399	0.03%
2020/09/01	6	116.42	6	115.75	116.00	0	7,370	0.00%
2020/08/28	1	113.00	0	0.00	116.00	1	7,379	0.01%
2020/08/27	4	118.63	3	116.00	113.50	1	7,374	0.01%
2020/08/26	6	119.75	14	118.43	118.00	-8	7,434	-0.11%
2020/08/25	13	117.19	7	118.07	117.50	6	7,555	0.08%
2020/08/24	3	115.50	4	114.63	115.50	-1	7,492	-0.01%
2020/08/21	7	113.43	4	112.75	116.00	3	7,404	0.04%
2020/08/20	1	106.50	7	106.07	105.50	-6	7,291	-0.08%
2020/08/19	1	117.50	1	119.00	116.00	0	7,141	0.00%
2020/08/18	10	117.80	7	119.00	122.00	3	7,055	0.04%
2020/08/17	5	128.10	2	126.75	127.00	3	6,806	0.04%
2020/08/14	1	130.50	4	131.38	133.00	-3	6,785	-0.04%
2020/08/13	1	132.50	3	131.67	130.00	-2	6,799	-0.03%
2020/08/12	2	128.25	0	0.00	131.00	2	6,749	0.03%
2020/08/11	2	130.00	0	0.00	127.00	2	6,637	0.03%
2020/08/10	3	131.83	3	131.17	130.00	0	6,680	0.00%
2020/08/07	8	132.69	13	135.42	131.50	-5	6,637	-0.08%
2020/08/06	5	145.70	2	145.00	146.00	3	6,596	0.05%
2020/08/05	11	149.09	7	150.29	149.00	4	6,536	0.06%
2020/08/04	8	147.44	1	145.00	145.00	7	6,507	0.11%
2020/08/03	9	153.44	16	153.16	149.00	-7	6,400	-0.11%
2020/07/31	8	148.00	3	150.83	150.50	5	6,271	0.08%
2020/07/30	16	149.56	16	148.81	150.00	0	6,200	0.00%
2020/07/29	37	148.97	30	148.52	153.00	7	6,062	0.12%
2020/07/28	2	153.00	35	148.67	139.50	-33	5,667	-0.58%
2020/07/27	55	162.83	159	162.74	154.50	-104	5,405	-1.92%	大賣/鉅額交易
2020/07/24	39	153.21	48	158.06	159.50	-9	4,974	-0.18%
2020/07/23	0	0.00	15	142.60	145.00	-15	4,511	-0.33%
2020/07/22	55	135.00	0	0.00	136.50	55	4,475	1.23%
2020/07/21	6	130.25	2	130.00	135.00	4	4,446	0.09%
2020/07/20	20	121.00	3	124.50	125.00	17	4,420	0.38%
2020/07/17	5	120.00	5	123.80	122.00	0	4,403	0.00%
2020/07/16	0	0.00	25	122.90	123.00	-25	4,414	-0.57%
2020/07/15	91	134.74	0	0.00	129.00	91	4,403	2.07%
2020/07/14	12	134.75	11	132.91	132.00	1	4,442	0.02%
2020/07/13	13	138.31	0	0.00	140.00	13	4,452	0.29%
2020/07/10	0	0.00	32	133.75	136.00	-32	4,446	-0.72%
2020/07/09	4	141.50	61	141.11	141.50	-57	4,416	-1.29%
2020/07/08	6	129.00	1	129.00	129.00	5	4,276	0.12%
2020/07/07	1	116.00	12	116.04	117.50	-11	4,259	-0.26%
2020/07/06	16	114.50	11	116.27	117.50	5	4,226	0.12%
2020/07/03	5	114.00	4	114.75	113.50	1	4,118	0.02%
2020/07/02	31	106.47	29	110.26	111.00	2	3,810	0.05%
2020/07/01	21	97.50	32	99.36	101.00	-11	3,548	-0.31%
2020/06/30	13	93.15	23	92.54	92.00	-10	3,226	-0.31%
2020/06/24	17	86.38	15	86.56	86.60	2	3,018	0.07%
2020/06/23	7	83.19	1	84.00	84.10	6	2,929	0.20%
2020/06/22	0	0.00	2	82.90	82.20	-2	2,921	-0.07%
2020/06/19	25	82.65	0	0.00	81.50	25	2,916	0.86%
2020/06/18	1	81.00	0	0.00	80.30	1	2,896	0.03%
2020/06/17	0	0.00	22	80.87	80.80	-22	2,889	-0.76%
2020/06/16	0	0.00	1	82.00	81.70	-1	2,902	-0.03%
2020/06/15	6	79.80	7	79.24	78.90	-1	2,883	-0.03%
2020/06/12	0	0.00	2	76.50	77.00	-2	2,857	-0.07%
2020/06/11	6	79.57	0	0.00	78.10	6	2,845	0.21%
2020/06/10	12	81.67	1	81.30	81.50	11	2,811	0.39%
2020/06/08	0	0.00	1	85.60	84.30	-1	2,805	-0.04%
2020/06/05	0	0.00	1	84.90	85.00	-1	2,794	-0.04%
2020/06/04	2	86.65	1	86.00	85.10	1	2,794	0.04%
2020/06/03	10	84.85	1	84.70	84.50	9	2,744	0.33%
2020/06/02	19	85.19	8	84.43	83.60	11	2,689	0.41%
2020/06/01	4	84.23	21	86.11	87.80	-17	2,549	-0.67%
2020/05/29	14	79.91	2	80.50	79.90	12	2,361	0.51%
2020/05/28	1	78.80	2	79.70	78.90	-1	2,353	-0.04%
2020/05/27	2	80.40	3	81.53	79.80	-1	2,338	-0.04%
2020/05/26	2	81.50	0	0.00	81.30	2	2,343	0.09%
2020/05/25	1	78.20	2	80.70	81.50	-1	2,327	-0.04%
2020/05/22	2	81.25	32	79.28	78.90	-30	2,301	-1.30%
2020/05/21	9	81.94	1.3	82.25	80.90	7.7	2,279	0.34%
2020/05/20	1	82.30	3	81.63	82.30	-2	2,232	-0.09%
2020/05/19	2	80.00	2	79.90	79.90	0	2,198	0.00%
2020/05/18	0	0.00	1.5	79.30	78.90	-1.5	2,182	-0.07%
2020/05/15	4	81.38	14	81.94	80.50	-10	2,177	-0.46%
2020/05/14	177	80.98	180	80.98	79.20	-3	2,070	-0.14%	大買/大賣/
2020/05/13	184	79.88	202	80.00	78.30	-18	2,019	-0.89%	大買/大賣/
2020/05/12	4.3	75.12	2	75.10	75.10	2.3	1,855	0.12%
2020/05/11	5.5	75.17	10	75.78	75.50	-4.5	1,826	-0.25%
2020/05/08	4	72.80	0	0.00	72.40	4	1,755	0.23%
2020/05/07	1	72.60	0	0.00	72.10	1	1,741	0.06%
2020/05/06	0	0.00	5	72.12	72.00	-5	1,737	-0.29%
2020/05/05	3	69.60	8	69.56	70.40	-5	1,723	-0.29%
2020/05/04	1	64.60	0	0.00	64.80	1	1,654	0.06%
2020/04/30	11	66.47	3	66.73	66.40	8	1,657	0.48%
2020/04/27	0	0.00	2	63.60	64.40	-2	1,720	-0.12%
2020/04/23	0	0.00	2	63.05	63.00	-2	1,789	-0.11%
2020/04/22	1	60.90	0	0.00	62.70	1	1,808	0.06%
2020/04/21	25	64.02	0	0.00	61.70	25	1,844	1.36%
2020/04/20	8	63.65	0	0.00	63.30	8	1,872	0.43%
2020/04/17	1	64.00	11	63.22	62.60	-10	1,890	-0.53%
2020/04/16	7	61.44	2	60.50	61.60	5	1,857	0.27%
2020/04/15	1	58.90	0	0.00	58.90	1	1,857	0.05%
2020/04/14	12	59.07	0	0.00	59.10	12	1,931	0.62%
2020/04/10	0	0.00	40	59.00	58.30	-40	1,957	-2.04%
2020/04/09	51	58.18	32	60.05	58.80	19	1,996	0.95%
2020/04/08	42	59.29	4	58.18	59.70	38	1,980	1.92%
2020/04/07	26	55.70	3	56.70	56.70	23	1,951	1.18%
2020/04/01	0	0.00	1	51.60	51.60	-1	1,965	-0.05%
2020/03/31	0	51.90	0	0.00	51.40	0	1,980	0.00%
2020/03/30	1	50.40	0	0.00	51.20	1	2,003	0.05%
2020/03/25	0	0.00	1	51.10	51.10	-1	2,002	-0.05%
2020/03/24	1	46.50	0	0.00	46.50	1	2,026	0.05%
2020/03/23	4	44.30	0	0.00	44.20	4	2,047	0.20%
2020/03/19	1	44.10	0	0.00	44.10	1	2,159	0.05%
2020/03/17	2	52.05	4	51.88	51.00	-2	2,483	-0.08%
2020/03/16	2	57.35	1	56.30	54.00	1	2,553	0.04%
2020/03/13	1	54.90	0	0.00	57.00	1	2,624	0.04%
2020/03/12	1	61.10	5	60.50	60.60	-4	2,733	-0.15%
2020/03/10	4	66.63	2	67.10	68.00	2	3,007	0.07%
2020/03/09	3	67.77	0	0.00	66.60	3	3,011	0.10%
2020/03/06	1	71.20	0	0.00	70.70	1	3,005	0.03%
2020/03/05	0	0.00	1	71.80	70.90	-1	3,014	-0.03%
2020/03/04	1	70.20	0	0.00	71.10	1	3,038	0.03%
2020/03/03	2	72.50	0	0.00	71.70	2	3,040	0.07%
2020/03/02	4	69.88	5	68.90	70.70	-1	3,084	-0.03%
2020/02/27	6	73.00	0	0.00	70.70	6	3,106	0.19%
2020/02/20	7	78.44	5	78.08	78.00	2	3,126	0.06%
2020/02/19	2	76.50	2	76.60	76.90	0	3,154	0.00%
2020/02/17	1	79.40	1	79.50	79.40	0	3,111	0.00%
2020/02/14	3	78.57	2	78.10	78.40	1	3,081	0.03%
2020/02/13	0	0.00	1	74.40	73.70	-1	3,019	-0.03%
2020/02/12	1	74.20	1	74.90	74.20	0	3,007	0.00%
2020/02/07	2	74.85	0	0.00	73.10	2	2,998	0.07%
2020/02/06	0	0.00	1	75.50	76.70	-1	2,982	-0.03%
2020/02/03	2	69.80	3	72.40	72.60	-1	2,903	-0.03%
2020/01/31	1	74.40	0	0.00	73.80	1	2,878	0.03%
2020/01/30	10	73.35	0	0.00	73.50	10	2,853	0.35%
2020/01/20	2	81.00	9	82.81	80.10	-7	2,794	-0.25%
2020/01/17	1	80.30	1	81.50	80.60	0	2,733	0.00%
2020/01/16	4	81.23	1	80.40	80.40	3	2,722	0.11%
2020/01/15	1	80.90	3	81.97	80.90	-2	2,699	-0.07%
2020/01/14	8	80.39	9	79.77	80.00	-1	2,653	-0.04%
2020/01/13	7	78.50	12	78.08	78.60	-5	2,605	-0.19%
2020/01/10	2	75.25	11	76.00	75.10	-9	2,563	-0.35%
2020/01/09	2	74.95	3	75.37	76.10	-1	2,537	-0.04%
2020/01/08	7	73.81	7	74.31	74.10	0	2,508	0.00%
2020/01/06	1	73.80	0	0.00	73.10	1	2,393	0.04%
2020/01/03	9	76.24	11	77.60	75.30	-2	2,364	-0.08%
2020/01/02	1	78.50	1	79.50	78.60	0	2,320	0.00%
2019/12/31	3	79.13	0	0.00	79.00	3	2,305	0.13%
2019/12/30	16	79.94	3	79.70	80.30	13	2,286	0.57%
2019/12/27	1	78.90	5	78.50	78.70	-4	2,240	-0.18%
2019/12/26	4	77.43	0	0.00	77.50	4	2,218	0.18%
2019/12/25	4	78.58	9	79.00	78.50	-5	2,201	-0.23%
2019/12/24	1	76.40	10	77.09	76.60	-9	2,179	-0.41%
2019/12/23	4	77.00	1	76.90	75.90	3	2,174	0.14%
2019/12/20	5	77.74	1	78.00	78.40	4	2,136	0.19%
2019/12/19	13	79.58	15	79.61	78.50	-2	2,115	-0.09%
2019/12/18	12	78.92	1	78.80	78.50	11	2,093	0.53%
2019/12/17	5	81.30	8	81.81	80.50	-3	2,059	-0.15%
2019/12/16	1	79.90	2	80.20	80.00	-1	2,004	-0.05%
2019/12/13	1	80.50	1	80.30	80.00	0	1,949	0.00%
2019/12/12	4	80.93	13	81.78	81.50	-9	1,845	-0.49%
2019/12/11	8	77.70	6	77.85	77.80	2	1,582	0.13%
2019/12/10	3	77.30	5	76.92	76.30	-2	1,488	-0.13%
2019/12/09	6	76.87	6	76.82	78.20	0	1,409	0.00%
2019/12/06	7	74.44	6	74.13	74.10	1	1,258	0.08%
2019/12/05	5	71.96	9	72.27	72.00	-4	1,124	-0.36%
2019/12/04	10	68.26	0	0.00	68.70	10	979	1.02%
2019/12/03	11	67.16	6	68.45	68.50	5	1,074	0.47%
2019/12/02	5	67.68	0	0.00	67.10	5	1,074	0.47%
2019/11/29	2	66.80	4	68.00	68.00	-2	1,085	-0.18%
2019/11/28	1	67.00	1	67.30	67.10	0	1,054	0.00%
2019/11/27	7	68.69	10	67.80	67.60	-3	1,050	-0.29%
2019/11/26	6	67.13	2	66.50	67.70	4	997	0.40%
2019/11/25	1	64.80	10	67.14	67.60	-9	981	-0.92%
2019/11/20	6	64.93	0	0.00	64.70	6	957	0.63%
2019/11/19	3	66.77	1	65.90	65.90	2	1,015	0.20%
2019/11/18	3	66.37	7	65.91	66.00	-4	1,004	-0.40%
2019/11/15	1	63.20	1	64.00	63.90	0	933	0.00%
2019/11/14	2	62.50	0	0.00	62.50	2	920	0.22%
2019/11/13	2	62.80	0	0.00	62.70	2	917	0.22%
2019/11/12	1	61.70	1	62.00	61.70	0	901	0.00%
2019/11/07	0	0.00	1	62.00	61.80	-1	909	-0.11%
2019/11/06	1	63.80	0	0.00	62.60	1	909	0.11%
2019/11/05	1	62.40	3	63.03	63.30	-2	900	-0.22%
2019/11/01	3	61.37	1	62.00	62.10	2	902	0.22%
2019/10/30	1	62.90	1	62.90	62.70	0	917	0.00%
2019/10/29	1	63.30	1	62.70	62.60	0	916	0.00%
2019/10/25	1	63.20	1	63.10	62.90	0	922	0.00%
2019/10/23	1	62.00	1	63.00	63.00	0	924	0.00%
2019/10/14	2	61.50	0	0.00	61.40	2	945	0.21%
2019/09/27	2	62.70	0	0.00	62.70	2	937	0.21%
2019/09/26	1	64.80	0	0.00	64.70	1	927	0.11%
2019/09/24	0	0.00	1	65.00	65.00	-1	952	-0.11%
2019/09/23	1	65.30	0	0.00	65.40	1	972	0.10%
2019/09/19	0	0.00	2	67.00	66.20	-2	942	-0.21%
2019/09/11	1	66.30	0	0.00	65.40	1	906	0.11%
2019/09/10	1	65.40	0	0.00	66.50	1	892	0.11%
2019/09/06	3	66.70	1	66.50	67.00	2	865	0.23%
2019/09/05	40	68.35	39	68.31	66.70	1	831	0.12%
2019/08/28	0	0.00	2	64.90	65.20	-2	657	-0.30%
2019/08/27	2	66.75	1	64.80	66.70	1	641	0.16%
2019/08/26	2	64.10	1	63.90	63.50	1	618	0.16%
2019/08/23	4	66.28	2	65.90	65.90	2	617	0.32%
2019/08/22	4	66.90	9	66.21	65.90	-5	613	-0.81%
2019/08/21	7	63.44	3	63.10	64.50	4	562	0.71%
2019/08/20	1	61.80	0	0.00	61.60	1	554	0.18%
2019/08/14	0	0.00	1	62.20	60.80	-1	585	-0.17%
2019/08/13	1	61.60	0	0.00	61.20	1	588	0.17%
2019/08/08	1	61.00	1	61.70	61.90	0	586	0.00%
2019/08/07	1	61.40	1	61.80	60.60	0	592	0.00%
2019/08/06	1	60.30	1	60.70	61.30	0	607	0.00%
2019/07/24	1	67.70	2	68.25	68.60	-1	601	-0.17%
2019/07/22	1	65.40	1	64.90	65.50	0	580	0.00%
2019/07/17	0	0.00	1	65.30	65.00	-1	588	-0.17%
2019/07/12	1	65.60	1	65.40	65.20	0	600	0.00%
2019/07/11	1	66.20	0	0.00	65.80	1	605	0.17%
2019/07/01	0	0.00	2	66.20	66.40	-2	795	-0.25%
2019/06/28	0	0.00	1	63.60	62.60	-1	935	-0.11%
2019/06/25	0	0.00	1	60.00	60.00	-1	945	-0.11%
2019/06/21	1	62.30	0	0.00	61.00	1	963	0.10%
2019/06/20	2	60.60	2	60.45	61.80	0	978	0.00%
2019/06/19	0	0.00	2	60.00	60.00	-2	1,016	-0.20%
2019/06/13	3	59.27	0	0.00	59.40	3	1,209	0.25%
2019/06/12	0	0.00	1	60.10	59.50	-1	1,208	-0.08%
2019/06/11	2	59.30	8	59.44	59.30	-6	1,209	-0.50%
2019/05/30	1	57.10	5	57.64	58.10	-4	1,204	-0.33%
2019/05/29	3	56.37	2	56.60	56.50	1	1,194	0.08%
2019/05/28	9	58.14	0	0.00	57.90	9	1,180	0.76%
2019/05/27	0	0.00	2	59.60	59.50	-2	1,165	-0.17%
2019/05/24	1	61.30	0	0.00	60.40	1	1,159	0.09%
2019/05/23	3	61.53	0	0.00	60.40	3	1,163	0.26%
2019/05/22	0	0.00	1	65.50	64.00	-1	1,147	-0.09%
2019/05/21	1	64.00	0	0.00	64.80	1	1,164	0.09%
2019/05/20	1	64.00	0	0.00	63.60	1	1,178	0.08%
2019/05/17	1	66.00	0	0.00	65.50	1	1,184	0.08%
2019/05/16	0	0.00	1	67.30	67.40	-1	1,191	-0.08%
2019/05/15	0	0.00	3	66.97	67.40	-3	1,201	-0.25%
2019/05/14	4	64.08	3	64.20	64.60	1	1,212	0.08%
2019/05/13	0	0.00	1	69.40	66.80	-1	1,209	-0.08%
2019/05/10	1	69.70	0	0.00	69.80	1	1,219	0.08%
2019/05/09	1	69.50	0	0.00	68.70	1	1,223	0.08%
2019/05/07	0	0.00	1	71.50	71.60	-1	1,249	-0.08%
2019/05/06	2	70.90	1	70.90	70.60	1	1,263	0.08%
2019/05/03	0	0.00	2	71.85	72.90	-2	1,281	-0.16%
2019/05/02	0	0.00	1	70.80	70.40	-1	1,283	-0.08%
2019/04/30	1	70.10	0	0.00	70.30	1	1,290	0.08%
2019/04/29	1	70.50	1	71.70	70.20	0	1,302	0.00%
2019/04/26	2	70.00	0	0.00	70.10	2	1,307	0.15%
2019/04/25	2	72.00	3	71.80	72.00	-1	1,319	-0.08%
2019/04/24	1	72.00	8	72.01	71.90	-7	1,363	-0.51%
2019/04/23	1	70.00	3	71.53	73.40	-2	1,391	-0.14%
2019/04/22	0	0.00	11	70.60	70.50	-11	1,425	-0.77%
2019/04/19	1	72.00	20	71.30	71.40	-19	1,468	-1.29%
2019/04/18	1	71.20	2	72.60	71.30	-1	1,542	-0.06%
2019/04/17	1	73.00	0	0.00	73.10	1	1,566	0.06%
2019/04/16	1	71.90	0	0.00	73.40	1	1,608	0.06%
2019/04/15	2	74.25	2	73.85	73.00	0	1,595	0.00%
2019/04/12	1	72.90	1	73.40	72.50	0	1,564	0.00%
2019/04/11	4	74.48	1	73.50	72.90	3	1,555	0.19%
2019/04/10	2	77.15	0	0.00	76.80	2	1,513	0.13%
2019/04/09	0	0.00	1	77.80	78.30	-1	1,499	-0.07%
2019/04/08	9	79.01	10	79.09	78.10	-1	1,491	-0.07%
2019/04/03	2	78.00	2	78.55	78.20	0	1,444	0.00%
2019/04/02	27	78.13	27	79.13	78.50	0	1,398	0.00%
2019/03/29	1	69.00	2	69.85	70.50	-1	1,202	-0.08%
2019/03/28	1	69.50	1	68.40	68.30	0	1,186	0.00%
2019/03/26	0	0.00	1	70.80	70.90	-1	1,182	-0.08%
2019/03/25	3	70.27	2	69.80	69.00	1	1,170	0.09%
2019/03/21	2	72.55	4	72.53	72.30	-2	1,115	-0.18%
2019/03/20	1	73.60	1	72.50	72.20	0	1,099	0.00%
2019/03/19	1	63.80	5	70.80	69.60	-4	1,029	-0.39%
2019/03/18	0	0.00	1	65.80	64.40	-1	956	-0.10%
2019/03/15	0	0.00	1	62.50	62.60	-1	927	-0.11%
2019/03/13	0	0.00	1	62.30	61.40	-1	922	-0.11%
2019/03/06	1	61.30	0	0.00	61.30	1	934	0.11%
2019/03/05	0	0.00	1	61.90	61.70	-1	934	-0.11%
2019/03/04	1	60.70	10	60.50	60.70	-9	927	-0.97%
2019/02/26	0	0.00	1	62.60	61.70	-1	921	-0.11%
2019/02/22	1	61.80	20	62.15	61.60	-19	917	-2.07%
2019/02/21	2	62.65	1	63.60	63.70	1	904	0.11%
2019/02/20	2	63.45	2	62.60	62.50	0	890	0.00%
2019/02/19	0	0.00	1	64.80	65.00	-1	871	-0.11%
2019/02/18	6	62.50	0	0.00	62.50	6	855	0.70%
2019/02/15	0	0.00	1	65.70	64.50	-1	842	-0.12%
2019/02/14	1	64.70	0	0.00	65.50	1	828	0.12%
2019/02/13	0	0.00	6	64.35	65.50	-6	814	-0.74%
2019/02/12	1	64.40	6	64.50	64.10	-5	796	-0.63%
2019/02/11	0	0.00	1	65.50	65.10	-1	781	-0.13%
2019/01/30	1	64.50	3	64.73	64.00	-2	762	-0.26%
2019/01/29	1	65.00	0	0.00	64.80	1	751	0.13%
2019/01/25	0	0.00	1	65.80	66.00	-1	715	-0.14%
2019/01/24	1	66.00	0	0.00	66.00	1	697	0.14%
2019/01/23	0	0.00	10	63.80	64.50	-10	672	-1.49%
2019/01/18	0	0.00	1	63.60	64.50	-1	638	-0.16%
2019/01/17	1	65.00	9	64.74	64.20	-8	625	-1.28%
2019/01/16	0	0.00	12	63.95	64.80	-12	602	-1.99%
2019/01/15	16	63.22	11	62.87	64.50	5	556	0.90%
2019/01/14	91	62.92	78	63.17	61.80	13	518	2.51%
2019/01/11	12	60.56	10	60.86	61.10	2	475	0.42%
2019/01/10	9	60.78	6	59.28	60.20	3	427	0.70%
2019/01/09	9	57.09	7	58.17	57.60	2	354	0.56%
2018/12/19	2	54.00	0	0.00	52.50	2	362	0.55%
2018/12/04	0	0.00	1	57.00	57.00	-1	344	-0.29%
2018/12/03	1	56.70	0	0.00	56.70	1	349	0.29%
2018/11/22	0	0.00	1	50.90	50.80	-1	374	-0.27%
2018/11/15	0	0.00	2	51.10	51.30	-2	499	-0.40%
2018/11/08	0	0.00	1	52.00	52.00	-1	510	-0.20%
2018/10/17	1	52.00	0	0.00	50.90	1	781	0.13%
2018/10/15	1	49.95	1	50.50	49.60	0	770	0.00%
2018/10/11	2	49.50	0	0.00	49.50	2	756	0.26%
2018/10/09	2	51.95	0	0.00	51.90	2	737	0.27%
2018/09/28	0	0.00	1	61.70	61.70	-1	683	-0.15%
2018/09/10	1	64.40	1	65.80	63.90	0	691	0.00%
2018/09/06	1	67.50	1	66.90	66.60	0	716	0.00%
2018/08/30	0	0.00	1	69.80	68.80	-1	748	-0.13%
2018/08/28	11	67.60	0	0.00	67.70	11	726	1.52%
2018/08/27	2	70.30	2	69.50	68.30	0	717	0.00%
2018/08/23	1	66.50	2	68.15	69.20	-1	649	-0.15%
2018/08/22	0	0.00	1	64.20	63.00	-1	611	-0.16%
2018/08/21	1	62.90	0	0.00	62.90	1	610	0.16%
2018/08/10	2	68.60	1	69.50	67.60	1	640	0.16%
2018/08/09	1	68.30	0	0.00	71.00	1	618	0.16%
2018/08/08	12	72.38	1	71.20	70.20	11	598	1.84%
2018/08/07	1	70.00	0	0.00	71.00	1	576	0.17%
2018/08/06	48	70.31	2	71.30	71.30	46	557	8.25%
2018/08/03	2	66.00	6	67.40	67.80	-4	469	-0.85%
2018/08/01	8	62.56	0	0.00	62.60	8	409	1.95%
2018/07/31	5	63.10	0	0.00	62.00	5	408	1.22%
2018/07/30	1	61.70	1	63.00	62.40	0	396	0.00%
2018/07/27	0	0.00	1	61.30	61.00	-1	388	-0.26%
2018/07/25	1	60.60	0	0.00	61.30	1	385	0.26%
2018/07/24	0	0.00	1	61.50	61.50	-1	385	-0.26%
2018/07/23	1	60.30	0	0.00	60.30	1	384	0.26%
2018/07/18	1	63.30	0	0.00	62.20	1	394	0.25%
2018/06/22	2	64.20	0	0.00	63.70	2	386	0.52%
2018/06/21	2	65.20	0	0.00	64.90	2	386	0.52%
2018/06/14	4	66.80	4	68.40	67.50	0	369	0.00%
2018/06/13	0	0.00	3	65.67	67.20	-3	336	-0.89%
2018/06/12	2	61.10	0	0.00	61.10	2	300	0.67%
2018/06/11	0	0.00	4	61.90	61.20	-4	299	-1.34%
2018/06/08	1	59.40	2	60.00	59.70	-1	289	-0.35%
2018/06/07	2	60.40	1	60.40	59.50	1	287	0.35%
2018/06/01	1	59.00	0	0.00	59.00	1	280	0.36%
2018/05/30	0	0.00	1	58.70	58.80	-1	276	-0.36%
2018/05/29	1	60.00	0	0.00	59.80	1	272	0.37%
2018/05/23	1	59.50	1	59.50	59.80	0	259	0.00%
2018/05/22	3	59.13	0	0.00	59.50	3	255	1.17%
2018/05/21	2	58.10	2	58.50	60.30	0	246	0.00%
2018/05/18	2	54.25	4	55.03	57.80	-2	220	-0.91%
2018/05/17	1	52.70	2	52.70	52.60	-1	198	-0.50%
2018/05/15	2	52.60	0	0.00	52.40	2	199	1.00%
2018/05/14	14	53.51	0	0.00	52.80	14	207	6.73%
2018/05/10	13	52.33	0	0.00	52.20	13	208	6.23%
2018/05/09	0	0.00	5	52.60	52.20	-5	209	-2.39%
2018/05/02	0	0.00	2	54.20	54.30	-2	203	-0.98%
2018/04/27	0	0.00	2	52.10	52.00	-2	203	-0.98%
2018/04/25	5	52.02	18	53.52	53.60	-13	208	-6.24%
2018/04/24	15	51.17	0	0.00	51.20	15	204	7.35%
2018/04/23	2	52.30	5	52.60	52.30	-3	198	-1.51%
2018/04/20	3	55.20	0	0.00	54.10	3	196	1.53%
2018/04/18	0	0.00	20	56.30	55.90	-20	191	-10.46%
2018/04/11	0	59.90	0	0.00	59.30	0	197	0.00%
2018/04/03	1	60.50	1	59.80	60.40	0	215	0.00%
2018/03/30	1	60.60	0	0.00	60.50	1	216	0.46%
2018/03/29	1	60.90	0	0.00	60.60	1	215	0.46%
2018/03/27	1	62.00	0	0.00	61.60	1	213	0.47%
2018/03/21	1	62.60	7	62.50	62.20	-6	205	-2.92%
2018/03/20	0	0.00	8	63.54	63.30	-8	201	-3.96%
2018/03/06	0	0.00	10	63.04	63.00	-10	238	-4.20%
2018/03/02	0	0.00	10	62.40	62.50	-10	248	-4.02%
2018/02/26	0	0.00	15	63.69	63.50	-15	272	-5.51%
2018/02/22	0	0.00	1	64.30	64.20	-1	276	-0.36%
2018/02/21	0	0.00	1	63.30	63.40	-1	278	-0.36%
2018/02/12	1	61.90	1	62.00	61.90	0	278	0.00%
2018/02/07	1	64.70	0	0.00	63.80	1	275	0.36%
2018/02/06	1	66.60	0	0.00	62.80	1	276	0.36%
2018/02/05	1	67.70	0	0.00	68.00	1	269	0.37%
2018/02/01	6	69.50	0	0.00	69.30	6	295	2.03%
2018/01/31	0	0.00	1	68.80	69.10	-1	322	-0.31%
2018/01/26	2	69.50	1	70.00	69.20	1	328	0.30%
2018/01/25	4	69.35	0	0.00	69.20	4	331	1.21%
2018/01/23	3	70.10	0	0.00	70.80	3	337	0.89%
2018/01/19	6	70.42	3	70.87	70.00	3	352	0.85%
2018/01/18	8	69.66	1	70.50	70.00	7	349	2.01%
2018/01/16	7	70.96	0	0.00	70.70	7	357	1.96%
2018/01/15	5	69.12	1	69.60	71.40	4	367	1.09%
2018/01/11	1	67.40	0	0.00	67.70	1	399	0.25%
2018/01/09	1	70.50	0	0.00	70.30	1	404	0.25%
2018/01/08	0	0.00	1	71.30	71.10	-1	407	-0.25%
2018/01/05	1	72.10	0	0.00	71.60	1	413	0.24%
2018/01/04	1	72.50	1	70.70	72.70	0	419	0.00%
2018/01/03	1	69.90	0	0.00	69.60	1	413	0.24%