旺矽 (6223)-凱基-城中券商分點個股進出

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
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	4.1	431.66	1	405.50	406.50	3.1	3,771	0.08%
2024/05/02	2.1	433.69	3	437.17	427.50	-0.9	3,736	-0.02%
2024/04/30	24	441.61	11	439.10	443.00	13	3,719	0.35%
2024/04/29	27	426.31	4.1	427.08	431.00	23	3,637	0.63%
2024/04/26	6	403.08	5	402.71	402.00	1	3,591	0.03%
2024/04/25	1	384.54	2	391.00	381.00	-1	3,604	-0.03%
2024/04/24	4	400.13	5	400.80	402.50	-1	3,615	-0.03%
2024/04/23	6	384.67	6.1	387.61	386.00	-0.1	3,577	0.00%
2024/04/22	6.1	381.09	3	374.50	368.50	3.1	3,573	0.09%
2024/04/19	1	390.00	1	398.00	397.50	0	3,606	0.00%
2024/04/18	5	407.29	3	401.50	393.50	2	3,626	0.06%
2024/04/17	1	387.50	13	388.73	414.00	-12	3,632	-0.33%
2024/04/16	10	382.41	2	377.50	376.50	8	3,740	0.22%
2024/04/15	8	391.88	116	400.93	390.50	-108	3,875	-2.79%	大賣/鉅額交易
2024/04/12	110	408.00	0	404.32	408.00	110	3,809	2.89%	大買/鉅額交易
2024/04/11	2	351.00	2	335.75	371.00	0	3,735	0.00%
2024/04/10	1	345.00	0	343.00	337.50	1	3,738	0.03%
2024/04/09	0	0.00	1	332.50	325.00	-1	3,756	-0.03%
2024/04/08	1	321.50	1	320.00	324.00	0	3,908	0.00%
2024/04/03	1	324.50	0	0.00	324.00	1	3,918	0.03%
2024/04/02	1	321.00	1	324.54	327.00	0	3,928	0.00%
2024/04/01	1	323.00	3	320.67	321.00	-2	3,891	-0.05%
2024/03/29	1	308.00	2	312.00	312.00	-1	3,872	-0.03%
2024/03/28	1	304.50	1	312.50	304.50	0	3,889	0.00%
2024/03/27	0	0.00	2	306.50	309.00	-2	3,883	-0.05%
2024/03/26	3	309.50	0	0.00	307.00	3	3,882	0.08%
2024/03/25	1	310.50	3	317.84	310.00	-2	3,910	-0.05%
2024/03/22	1	309.53	3	311.33	313.00	-2	3,915	-0.05%
2024/03/21	1	315.00	2	315.50	311.00	-1	3,914	-0.03%
2024/03/20	8	320.13	4	322.25	317.00	4	3,910	0.10%
2024/03/19	1	322.00	1	328.50	324.50	0	3,939	0.00%
2024/03/18	1	327.00	2	317.00	327.00	-1	3,902	-0.03%
2024/03/15	0	0.00	0.2	317.14	312.50	-0.2	3,867	0.00%
2024/03/14	8	298.88	8	302.06	300.50	0	3,825	0.00%
2024/03/13	4	310.00	4	316.13	306.00	0	3,812	0.00%
2024/03/12	1	319.95	25	323.32	320.00	-24	3,767	-0.64%
2024/03/11	4	295.76	4	298.25	302.00	0	3,706	0.00%
2024/03/08	12.1	305.12	4	294.00	289.00	8.1	3,654	0.22%
2024/03/07	2	323.75	1	330.00	321.00	1	3,551	0.03%
2024/03/06	2	324.00	22	324.05	323.50	-20	3,530	-0.57%
2024/03/05	14	335.00	11	329.32	331.50	3	3,564	0.08%
2024/03/04	1	334.00	1	333.00	333.00	0	3,509	0.00%
2024/03/01	1	326.00	3	325.67	326.00	-2	3,483	-0.06%
2024/02/29	1	319.50	0	0.00	323.00	1	3,473	0.03%
2024/02/27	3	323.83	1	322.50	322.00	2	3,465	0.06%
2024/02/26	6.1	329.63	6	328.92	320.00	0.1	3,478	0.00%
2024/02/23	0	0.00	1	340.51	340.00	-1	3,439	-0.03%
2024/02/22	4	331.00	3	332.79	339.50	1	3,400	0.03%
2024/02/21	4	321.38	10	307.10	327.50	-6	3,281	-0.18%
2024/02/20	3	295.01	4	294.88	298.00	-1	3,245	-0.03%
2024/02/19	19	299.21	8	299.69	296.00	11	3,257	0.34%
2024/02/16	0	306.00	0	0.00	305.50	0	3,264	0.00%
2024/02/15	5	282.50	22.1	281.71	298.00	-17.1	3,261	-0.52%
2024/02/05	6.1	276.50	5	275.00	275.00	1.1	3,275	0.03%
2024/02/02	7	279.79	5	278.50	278.50	2	3,359	0.06%
2024/02/01	13	273.62	10	277.80	278.50	3	3,349	0.09%
2024/01/31	2	278.00	13	278.92	276.50	-11	3,354	-0.33%
2024/01/30	1	266.99	0	0.00	269.00	1	3,312	0.03%
2024/01/25	11	261.09	3	261.00	259.50	8	3,461	0.23%
2024/01/24	2	265.75	6	267.50	263.50	-4	3,457	-0.12%
2024/01/23	7	267.71	4	268.00	267.00	3	3,452	0.09%
2024/01/22	2	273.75	7.1	270.01	272.00	-5.1	3,432	-0.15%
2024/01/19	15	267.57	23.1	269.91	263.50	-8	3,380	-0.24%
2024/01/18	14	258.96	2	257.75	255.00	12	3,269	0.37%
2024/01/17	9	262.06	5	265.20	261.50	4	3,219	0.12%
2024/01/16	0.1	267.00	3	264.17	265.00	-2.9	3,187	-0.09%
2024/01/15	12	258.63	22.1	259.19	265.00	-10.1	3,135	-0.32%
2024/01/12	54	253.10	21	253.81	251.50	33	3,050	1.08%
2024/01/11	58	251.52	4	254.25	252.00	54	3,000	1.80%
2024/01/10	8.1	251.53	10.1	254.44	257.50	-2	2,971	-0.07%
2024/01/09	3.1	251.68	13.2	247.21	254.00	-10.1	2,809	-0.36%
2024/01/08	9	229.00	24	230.73	231.00	-15	2,649	-0.57%
2024/01/05	35.4	226.93	2	228.25	225.50	33.4	2,687	1.24%
2024/01/04	25.1	234.81	36	232.83	231.50	-11	2,738	-0.40%
2024/01/03	27	236.39	19.1	236.54	239.00	7.9	2,700	0.29%
2024/01/02	13	225.08	29.1	229.32	234.00	-16.1	2,616	-0.62%
2023/12/28	0	0.00	4	215.00	216.00	-4	2,439	-0.16%
2023/12/26	0.2	208.00	2	209.46	209.50	-1.8	2,485	-0.07%
2023/12/25	9	207.89	3	207.00	207.00	6	2,510	0.24%
2023/12/22	0	0.00	10	212.50	213.00	-10	2,533	-0.39%
2023/12/21	7	211.57	5	211.00	212.00	2	2,566	0.08%
2023/12/20	36.1	217.17	2	216.25	213.50	34.1	2,573	1.33%
2023/12/19	0	0.00	11	215.64	216.00	-11	2,551	-0.43%
2023/12/18	1	214.50	0	0.00	214.00	1	2,599	0.04%
2023/12/15	20	217.13	4	218.50	215.50	16	2,650	0.60%
2023/12/14	6	216.01	11	216.27	216.50	-5	2,692	-0.19%
2023/12/13	0	0.00	5	211.00	211.00	-5	2,668	-0.19%
2023/12/11	4	209.13	0	0.00	209.50	4	2,895	0.14%
2023/12/07	3	210.00	1	206.50	206.50	2	2,939	0.07%
2023/12/06	2	209.25	0	0.00	208.50	2	3,000	0.07%
2023/12/05	8.1	207.14	2	207.50	207.50	6.1	3,053	0.20%
2023/12/04	3	212.84	2	213.00	211.50	1	3,095	0.03%
2023/12/01	1	216.50	0	0.00	216.00	1	3,152	0.03%
2023/11/30	1	216.50	2	218.00	219.00	-1	3,267	-0.03%
2023/11/27	4	210.38	1	210.50	208.50	3	3,303	0.09%
2023/11/24	0	0.00	8	216.63	214.50	-8	3,315	-0.24%
2023/11/22	0	0.00	0	225.50	226.00	0	3,324	0.00%
2023/11/21	4	225.48	2	225.23	223.00	2	3,345	0.06%
2023/11/20	0	0.00	2.1	223.31	223.00	-2.1	3,361	-0.06%
2023/11/17	6	226.42	2	223.04	224.50	4	3,381	0.12%
2023/11/16	2	224.50	2.1	226.48	226.00	-0.1	3,327	0.00%
2023/11/15	2	225.00	3	225.81	223.50	-1	3,324	-0.03%
2023/11/14	10	221.80	13	222.81	223.00	-3	3,341	-0.09%
2023/11/13	5.1	224.33	15	226.47	226.50	-10	3,348	-0.30%
2023/11/10	1	213.60	3	217.34	218.00	-2	3,294	-0.06%
2023/11/09	1	213.50	0	0.00	214.00	1	3,230	0.03%
2023/11/08	1	210.00	2	214.25	215.00	-1	3,273	-0.03%
2023/11/07	3	213.50	5.1	211.15	213.50	-2.1	3,391	-0.06%
2023/11/06	7.1	209.51	10	209.05	211.50	-2.9	3,438	-0.09%
2023/11/03	15	202.73	16	201.78	203.00	-1	3,443	-0.03%
2023/11/02	2	196.25	3	192.00	196.50	-1	3,396	-0.03%
2023/11/01	5	187.09	3	186.00	186.00	2	3,402	0.06%
2023/10/31	3	197.00	1	193.00	189.00	2	3,417	0.06%
2023/10/30	0	0.00	1	196.50	196.50	-1	3,498	-0.03%
2023/10/27	1	191.00	0	0.00	192.50	1	3,576	0.03%
2023/10/26	3	192.83	2	192.00	192.00	1	3,713	0.03%
2023/10/25	4	199.75	1	200.00	198.00	3	3,874	0.08%
2023/10/24	4	196.88	1	198.50	198.50	3	3,931	0.08%
2023/10/23	0	194.00	0	0.00	193.50	0	4,031	0.00%
2023/10/20	2	190.01	3	192.33	193.50	-1	4,176	-0.02%
2023/10/19	6	195.50	1	194.50	194.00	5	4,201	0.12%
2023/10/18	15	201.20	3	201.00	201.00	12	4,193	0.29%
2023/10/17	5	208.80	4	208.63	207.00	1	4,181	0.02%
2023/10/16	5	207.60	5	207.10	207.00	0	4,288	0.00%
2023/10/13	2	214.75	6	215.00	214.50	-4	4,308	-0.09%
2023/10/12	0	0.00	1	212.00	211.50	-1	4,323	-0.02%
2023/10/11	9	201.22	0	0.00	198.00	9	4,416	0.20%
2023/10/06	2	209.75	1	205.50	205.50	1	4,503	0.02%
2023/10/05	10	208.50	10	207.50	206.50	0	4,529	0.00%
2023/10/04	2	205.25	0	0.00	205.50	2	4,558	0.04%
2023/10/03	12	212.04	7	212.21	209.00	5	4,556	0.11%
2023/10/02	2	208.52	3	211.50	213.00	-1	4,587	-0.02%
2023/09/28	15	204.80	0	0.00	205.00	15	4,594	0.33%
2023/09/27	6	201.33	6	204.58	205.50	0	4,638	0.00%
2023/09/26	1	205.50	0	0.00	204.50	1	4,749	0.02%
2023/09/25	1	211.00	1	212.50	211.00	0	4,841	0.00%
2023/09/22	0	209.50	1	212.00	212.00	-1	4,854	-0.02%
2023/09/21	13.1	207.04	13	206.65	207.00	0.1	4,855	0.00%
2023/09/20	2	215.94	1	212.00	212.50	1	4,812	0.02%
2023/09/19	10	215.30	3	218.17	216.00	7	4,785	0.15%
2023/09/18	7	214.21	11	213.50	212.50	-4	4,750	-0.08%
2023/09/15	7	219.50	6.1	221.62	217.50	0.9	4,789	0.02%
2023/09/14	5	214.90	1	216.50	219.00	4	4,687	0.09%
2023/09/13	2	208.50	2	210.00	208.50	0	4,626	0.00%
2023/09/12	2	210.50	2	208.00	210.00	0	4,745	0.00%
2023/09/11	1	208.00	6	208.67	205.00	-5	4,753	-0.11%
2023/09/08	2	209.75	5.1	210.35	214.00	-3.1	4,732	-0.07%
2023/09/07	5	212.20	4	212.63	213.50	1	4,749	0.02%
2023/09/06	2	208.50	2	210.00	208.50	0	4,754	0.00%
2023/09/05	16	209.41	21.3	208.07	210.00	-5.3	4,819	-0.11%
2023/09/04	0	0.00	3	196.67	199.50	-3	4,793	-0.06%
2023/09/01	4	192.39	0	0.00	191.50	4	4,882	0.08%
2023/08/31	0	0.00	1	197.50	197.00	-1	4,881	-0.02%
2023/08/30	0	194.67	4	194.75	194.50	-4	4,947	-0.08%
2023/08/29	1	191.99	4	189.75	191.00	-3	4,943	-0.06%
2023/08/28	3	195.00	8	194.19	192.00	-5	4,945	-0.10%
2023/08/25	4	195.88	1	192.50	191.00	3	4,953	0.06%
2023/08/24	4	193.13	3	194.00	193.00	1	5,016	0.02%
2023/08/23	8	191.19	6	191.58	191.00	2	5,105	0.04%
2023/08/22	6	193.92	3	197.67	193.00	3	5,308	0.06%
2023/08/21	5	195.80	1	199.00	196.00	4	5,429	0.07%
2023/08/18	13	201.85	17	199.82	197.00	-4	5,480	-0.07%
2023/08/17	3	197.84	7	200.57	202.00	-4	5,579	-0.07%
2023/08/15	4	192.50	3	194.17	192.00	1	5,884	0.02%
2023/08/14	5	190.00	4	191.38	189.50	1	5,911	0.02%
2023/08/11	9.2	199.17	12.2	200.46	196.50	-3	5,957	-0.05%
2023/08/10	8.2	189.72	0	0.00	187.00	8.2	5,894	0.14%
2023/08/09	3	198.83	2	198.25	197.50	1	5,826	0.02%
2023/08/08	16	191.72	16	191.38	191.00	0	5,773	0.00%
2023/08/07	3	190.00	3	191.83	194.00	0	5,764	0.00%
2023/08/04	2	190.50	2	190.50	190.50	0	5,737	0.00%
2023/08/02	14.1	195.58	12	187.71	187.50	2.1	5,750	0.04%
2023/08/01	4	205.25	13	203.12	203.00	-9	5,673	-0.16%
2023/07/31	3.1	206.31	5	211.90	205.00	-1.9	5,619	-0.03%
2023/07/28	12.1	205.86	7	209.14	212.00	5.1	5,473	0.09%
2023/07/27	3	199.67	6	200.75	202.00	-3	5,305	-0.06%
2023/07/26	10	199.10	6	198.75	198.50	4	5,255	0.08%
2023/07/25	12	193.88	24	198.02	198.00	-12	5,153	-0.23%
2023/07/24	17	187.59	20	189.65	186.50	-3	5,008	-0.06%
2023/07/21	1	181.00	3	187.50	187.50	-2	4,981	-0.04%
2023/07/20	10	185.90	1	186.00	185.50	9	4,973	0.18%
2023/07/19	37	189.05	31	189.76	187.00	6	4,947	0.12%
2023/07/18	4	182.13	3	185.17	182.50	1	4,886	0.02%
2023/07/17	21	186.19	41	187.32	183.00	-20	4,872	-0.41%
2023/07/14	41.1	184.74	34	183.91	186.50	7.1	4,816	0.15%
2023/07/13	14	179.29	36	179.79	178.00	-22	4,702	-0.47%
2023/07/12	15	178.07	13	177.69	175.00	2	4,646	0.04%
2023/07/11	1	174.00	2	176.75	177.00	-1	4,729	-0.02%
2023/07/10	4	174.01	2	174.00	173.50	2	4,758	0.04%
2023/07/07	17	177.26	10	175.60	174.50	7	4,912	0.14%
2023/07/06	96	178.35	90	178.13	176.50	6	4,912	0.12%
2023/07/05	63	179.79	63	180.34	179.50	0	4,885	0.00%
2023/07/04	128.1	179.10	110	179.38	181.50	18.1	4,836	0.37%	大買/大賣/
2023/07/03	32	175.39	40.1	178.64	186.00	-8.1	4,712	-0.17%
2023/06/30	11	171.41	14	173.14	173.50	-3	4,621	-0.06%
2023/06/29	10	171.00	5	171.00	171.00	5	4,621	0.11%
2023/06/28	0.1	169.00	11	167.50	167.50	-10.9	4,644	-0.23%
2023/06/27	30	173.16	38.1	170.83	169.50	-8.1	4,723	-0.17%
2023/06/26	41	173.72	32	172.81	172.50	9	4,762	0.19%
2023/06/21	18	174.50	30	176.17	175.50	-12	4,897	-0.24%
2023/06/20	11.1	173.33	13	173.12	173.00	-1.9	5,389	-0.04%
2023/06/19	26.1	168.81	21	171.19	170.50	5.1	5,648	0.09%
2023/06/16	66.1	176.25	51	173.60	169.50	15.1	5,760	0.26%
2023/06/15	58	173.96	60.1	174.45	172.50	-2.1	5,629	-0.04%
2023/06/14	42	173.59	51	172.01	171.00	-9	5,576	-0.16%
2023/06/13	33	172.65	30	172.58	171.50	3	5,539	0.05%
2023/06/12	21	167.67	16	168.50	169.00	5	5,470	0.09%
2023/06/09	66	168.46	62	169.44	169.50	4	5,411	0.07%
2023/06/08	41	171.30	37	171.82	170.00	4	5,290	0.08%
2023/06/07	64	169.96	67	171.90	177.00	-3	5,236	-0.06%
2023/06/06	26	165.96	30	164.62	165.00	-4	5,157	-0.08%
2023/06/05	81.1	166.84	79.1	168.79	168.00	2	5,138	0.04%
2023/06/02	34	164.00	40.4	164.10	164.00	-6.4	5,058	-0.13%
2023/06/01	74	163.30	75	163.54	163.50	-1	5,050	-0.02%
2023/05/31	36	164.06	32.1	165.05	163.00	3.9	5,042	0.08%
2023/05/30	19.1	163.93	20.1	163.79	167.00	-1	4,973	-0.02%
2023/05/29	31.4	162.60	31.1	162.89	162.50	0.3	4,880	0.01%
2023/05/26	64.1	163.09	75.5	162.85	163.00	-11.4	4,792	-0.24%
2023/05/25	14.6	158.55	13.4	158.61	159.50	1.3	4,585	0.03%
2023/05/24	26	155.40	26	155.50	155.50	0	4,474	0.00%
2023/05/23	53	152.33	58	152.01	154.50	-5	4,413	-0.11%
2023/05/22	46.4	149.49	28	149.30	147.00	18.4	4,268	0.43%
2023/05/19	6	147.00	19	145.92	147.00	-13	3,996	-0.33%
2023/05/18	62	141.11	73	141.73	142.00	-11	3,851	-0.29%
2023/05/17	28	141.63	16	142.09	141.00	12	3,785	0.32%
2023/05/16	31	140.18	34.2	140.82	142.00	-3.2	3,684	-0.09%
2023/05/12	17	135.56	18	136.61	136.00	-1	3,609	-0.03%
2023/05/11	3	135.00	0	0.00	133.50	3	3,594	0.08%
2023/05/10	1	134.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	0	0.00	4	136.88	136.00	-4	3,739	-0.11%
2023/05/08	3	134.50	3.2	134.59	134.50	-0.2	3,751	-0.01%
2023/05/05	0.2	134.50	4.2	133.52	134.50	-4	3,757	-0.11%
2023/05/04	0.1	129.50	0	0.00	130.50	0.1	3,765	0.00%
2023/05/02	2	131.50	0	0.00	131.50	2	3,830	0.05%
2023/04/28	4	128.50	4	128.00	128.50	0	3,866	0.00%
2023/04/27	1	124.00	1	125.50	126.50	0	3,862	0.00%
2023/04/25	3.1	125.14	3	128.50	124.00	0.1	3,835	0.00%
2023/04/24	3	129.03	0	0.00	129.50	3	3,798	0.08%
2023/04/21	2.2	130.31	3	130.33	128.50	-0.8	3,808	-0.02%
2023/04/20	3	136.83	5	139.00	135.00	-2	3,883	-0.05%
2023/04/19	11.1	137.46	11	138.00	138.00	0.1	3,863	0.00%
2023/04/18	78	141.12	66	140.99	138.00	12	3,838	0.31%
2023/04/17	68	141.71	60.2	141.86	142.50	7.9	3,803	0.21%
2023/04/14	9.1	141.22	8.3	140.22	140.00	0.8	3,739	0.02%
2023/04/13	18.3	139.91	7	138.64	136.50	11.3	3,639	0.31%
2023/04/12	81.1	139.76	97	140.89	141.50	-15.9	3,592	-0.44%
2023/04/11	22	135.48	20	136.00	135.50	2	3,426	0.06%
2023/04/10	2	133.25	0	0.00	133.00	2	3,410	0.06%
2023/04/06	10	133.00	10	132.50	132.00	0	3,418	0.00%
2023/03/31	21	136.93	20	136.00	135.00	1	3,427	0.03%
2023/03/30	4	137.00	5	136.10	137.00	-1	3,412	-0.03%
2023/03/29	21	135.95	27	136.31	134.50	-6	3,425	-0.18%
2023/03/28	70	139.97	59	137.74	136.00	11	3,412	0.32%
2023/03/27	77	143.40	67	143.72	143.00	10	3,333	0.30%
2023/03/24	72	143.01	37	143.86	146.00	35	3,268	1.07%
2023/03/23	30	144.40	69	146.93	144.00	-39	3,118	-1.25%
2023/03/22	14.1	138.41	31.1	139.51	143.00	-17	2,602	-0.65%
2023/03/21	15.1	127.07	28	127.27	130.00	-12.9	2,330	-0.55%
2023/03/20	0	0.00	3	119.50	119.50	-3	2,253	-0.13%
2023/03/17	2	119.00	0	0.00	118.00	2	2,358	0.08%
2023/03/16	6	117.58	0	0.00	117.50	6	2,409	0.25%
2023/03/15	1	120.00	0	0.00	119.00	1	2,473	0.04%
2023/03/13	6	118.58	40	117.79	121.00	-34	2,563	-1.33%
2023/03/10	15	122.00	13	120.00	120.00	2	2,660	0.08%
2023/03/09	38	126.28	42	125.46	124.00	-4	2,908	-0.14%
2023/03/08	0	0.00	3	125.33	126.50	-3	3,030	-0.10%
2023/03/07	10	124.50	15	124.30	124.50	-5	3,050	-0.16%
2023/03/06	3	122.00	0	0.00	122.50	3	3,104	0.10%
2023/03/03	4	122.63	0	0.00	121.00	4	3,226	0.12%
2023/03/02	11	123.91	0	0.00	122.50	11	3,233	0.34%
2023/03/01	12	123.25	13	124.08	125.00	-1	3,266	-0.03%
2023/02/24	13	124.58	8	123.88	123.50	5	3,335	0.15%
2023/02/23	37	121.51	16	122.69	125.50	21	3,438	0.61%
2023/02/22	5	121.20	3	120.50	120.50	2	3,456	0.06%
2023/02/21	37	124.05	35	124.61	125.00	2	3,537	0.06%
2023/02/20	11	123.55	3	122.67	123.50	8	3,672	0.22%
2023/02/16	10	121.00	10	122.50	122.50	0	3,709	0.00%
2023/02/14	2	123.50	0	0.00	121.00	2	3,751	0.05%
2023/02/13	1	121.00	0	0.00	120.50	1	3,767	0.03%
2023/02/10	1	122.00	27	122.50	120.50	-26	3,816	-0.68%
2023/02/09	27	125.35	7	125.50	124.50	20	3,799	0.53%
2023/02/08	12	126.04	8	126.56	126.00	4	3,780	0.11%
2023/02/07	7	123.00	22	121.57	123.00	-15	3,673	-0.41%
2023/02/06	4	117.38	8	119.00	118.50	-4	3,613	-0.11%
2023/02/03	20	123.50	0	0.00	124.50	20	3,545	0.56%
2023/02/02	0	0.00	2	126.00	124.50	-2	3,525	-0.06%
2023/02/01	16	125.13	16	125.00	124.50	0	3,484	0.00%
2023/01/31	1	124.00	2	124.50	124.00	-1	3,459	-0.03%
2023/01/30	1	121.50	1	122.00	120.50	0	3,408	0.00%
2023/01/16	0	0.00	1	113.00	113.00	-1	3,344	-0.03%
2023/01/12	8	113.75	6	114.50	113.50	2	3,322	0.06%
2023/01/11	34	114.66	34	115.82	114.00	0	3,316	0.00%
2023/01/10	6	119.33	8	116.88	116.50	-2	3,292	-0.06%
2023/01/09	25	120.00	25	118.00	117.50	0	3,162	0.00%
2023/01/06	10	116.50	10	117.50	118.50	0	3,148	0.00%
2023/01/05	16	116.88	16	117.06	117.50	0	3,147	0.00%
2023/01/04	16	118.00	16	117.31	118.00	0	3,118	0.00%
2023/01/03	4	118.00	3	113.00	118.00	1	3,101	0.03%
2022/12/30	7	112.64	6	116.50	112.50	1	3,066	0.03%
2022/12/29	0	0.00	3	114.83	115.00	-3	3,042	-0.10%
2022/12/28	5	117.50	5	116.60	115.00	0	3,029	0.00%
2022/12/27	4	118.38	2	118.25	119.00	2	2,989	0.07%
2022/12/26	5	114.80	5	113.80	114.00	0	2,941	0.00%
2022/12/23	7	110.43	5	110.00	111.50	2	2,924	0.07%
2022/12/21	0	0.00	5	113.00	113.00	-5	2,874	-0.17%
2022/12/19	10	118.50	13	119.12	118.00	-3	2,819	-0.11%
2022/12/15	13	117.73	13	117.88	118.50	0	2,786	0.00%
2022/12/14	36	117.38	37	118.11	118.50	-1	2,771	-0.04%
2022/12/13	25	117.00	26	116.85	117.00	-1	2,713	-0.04%
2022/12/12	60	116.70	60	116.98	118.00	0	2,675	0.00%
2022/12/09	24	121.48	14	121.64	116.50	10	2,615	0.38%
2022/12/08	85	126.98	94	127.63	129.00	-9	2,511	-0.36%
2022/12/07	95	126.20	82	126.23	125.50	13	2,460	0.53%
2022/12/05	17	128.74	17	130.06	130.50	0	2,338	0.00%
2022/12/02	62	128.68	64	128.91	129.50	-2	2,288	-0.09%
2022/12/01	54	123.36	56	125.48	126.50	-2	2,176	-0.09%
2022/11/30	4	117.88	6	119.92	119.50	-2	1,891	-0.11%
2022/11/29	53	110.07	53	108.71	109.50	0	1,721	0.00%
2022/11/28	40	113.25	41	112.22	111.00	-1	1,690	-0.06%
2022/11/25	33	109.98	35	111.97	112.50	-2	1,628	-0.12%
2022/11/24	60	108.00	60	108.00	109.00	0	1,512	0.00%
2022/11/23	70	108.64	70	109.21	109.00	0	1,491	0.00%
2022/11/22	55	108.23	62	107.98	108.50	-7	1,453	-0.48%
2022/11/21	65	107.87	84	107.96	107.50	-19	1,380	-1.38%
2022/11/18	50	105.00	50	103.60	103.00	0	1,243	0.00%
2022/11/17	89	103.73	89.1	104.95	105.00	-0.1	1,191	-0.01%
2022/11/16	4.1	99.02	19	100.75	102.50	-14.9	1,066	-1.40%
2022/11/15	0	0.00	50	95.08	95.00	-50	911	-5.49%
2022/11/14	72	94.47	21	94.34	94.40	51	899	5.67%
2022/11/11	3	94.20	1	97.20	93.50	2	880	0.23%
2022/10/18	0	0.00	1	82.40	82.00	-1	868	-0.12%
2022/10/14	1	80.90	0	0.00	81.60	1	895	0.11%
2022/10/11	0	0.00	2	81.70	81.70	-2	921	-0.22%
2022/10/03	0	0.00	5	83.16	83.40	-5	977	-0.51%
2022/09/30	5	81.50	0	0.00	82.70	5	996	0.50%
2022/09/28	2	81.00	0	0.00	80.00	2	1,007	0.20%
2022/09/26	1	85.50	181	84.84	84.20	-180	1,014	-17.75%	大賣/鉅額交易
2022/09/23	5	90.68	0	0.00	90.00	5	1,035	0.48%
2022/09/22	0	0.00	8	90.20	92.20	-8	1,049	-0.76%
2022/09/19	0	0.00	2	92.70	91.80	-2	1,078	-0.19%
2022/09/15	5	93.80	0	0.00	93.40	5	1,117	0.45%
2022/09/13	10	93.55	0	0.00	93.00	10	1,153	0.87%
2022/09/05	12	93.75	10	92.26	91.10	2	1,231	0.16%
2022/08/30	0	0.00	10	93.39	93.30	-10	1,293	-0.77%
2022/08/29	10	93.60	0	0.00	93.30	10	1,287	0.78%
2022/08/26	0	0.00	1	97.60	96.60	-1	1,292	-0.08%
2022/08/15	1	96.40	0	0.00	98.00	1	1,402	0.07%
2022/08/12	2	96.50	2	95.10	96.30	0	1,397	0.00%
2022/08/11	1	97.00	1	99.30	94.30	0	1,399	0.00%
2022/08/10	2	93.50	0	0.00	93.50	2	1,371	0.15%
2022/07/22	0	0.00	1	91.00	90.80	-1	1,691	-0.06%
2022/07/21	0	0.00	1	89.20	89.00	-1	1,681	-0.06%
2022/07/20	0	0.00	1	88.00	87.00	-1	1,667	-0.06%
2022/07/15	1	81.40	0	0.00	81.90	1	1,632	0.06%
2022/07/13	0	0.00	1	79.30	79.60	-1	1,603	-0.06%
2022/07/12	2	78.05	0	0.00	77.30	2	1,586	0.13%
2022/07/07	0	0.00	1	78.80	79.00	-1	1,579	-0.06%
2022/07/06	2	78.00	0	0.00	77.00	2	1,571	0.13%
2022/07/05	1	78.20	0	0.00	80.60	1	1,572	0.06%
2022/07/04	1	78.00	0	0.00	77.50	1	1,577	0.06%
2022/07/01	2	82.00	3	79.57	78.90	-1	1,562	-0.06%
2022/06/30	3	85.67	0	0.00	85.10	3	1,522	0.20%
2022/06/27	2	90.70	3	92.10	91.90	-1	1,496	-0.07%
2022/06/24	1	88.00	0	0.00	88.20	1	1,486	0.07%
2022/06/23	0	0.00	1	87.20	87.00	-1	1,477	-0.07%
2022/06/22	2	91.15	1	88.90	88.90	1	1,445	0.07%
2022/06/21	0	0.00	1	94.00	94.30	-1	1,402	-0.07%
2022/06/20	6	96.27	0	0.00	92.80	6	1,391	0.43%
2022/06/15	0	0.00	1	105.00	103.50	-1	1,324	-0.08%
2022/06/09	1	106.00	0	0.00	106.00	1	1,243	0.08%
2022/06/08	32	107.36	30.7	107.26	107.50	1.3	1,217	0.11%
2022/06/07	10	105.50	10	105.00	105.00	0	1,176	0.00%
2022/06/02	1	104.50	0	0.00	103.00	1	1,184	0.08%
2022/05/31	2	105.50	0	0.00	105.50	2	1,165	0.17%
2022/05/27	1	104.50	0	0.00	104.00	1	1,130	0.09%
2022/05/19	1	97.90	3	99.50	101.50	-2	1,042	-0.19%
2022/05/18	10	101.00	20	100.50	100.50	-10	1,026	-0.97%
2022/05/17	1	97.50	1	97.80	98.10	0	1,001	0.00%
2022/05/16	12	99.10	0	0.00	97.60	12	975	1.23%
2022/05/13	13	99.80	4.1	100.68	101.50	8.9	923	0.96%
2022/05/12	1.1	101.41	6	99.75	99.90	-4.9	783	-0.63%
2022/05/11	1	95.00	1	92.90	93.50	0	682	0.00%
2022/05/10	3	92.17	0	0.00	93.30	3	676	0.44%
2022/05/09	1	90.10	1	93.10	90.10	0	673	0.00%
2022/05/06	1	93.80	0	0.00	93.70	1	664	0.15%
2022/05/05	3	91.33	2	92.10	94.90	1	653	0.15%
2022/04/27	1	87.00	0	0.00	87.50	1	766	0.13%
2022/04/25	3	90.07	0	0.00	90.10	3	892	0.34%
2022/04/15	1	92.30	2	91.35	91.10	-1	1,529	-0.07%
2022/04/14	4	94.75	0	0.00	94.10	4	1,545	0.26%
2022/04/11	1	96.50	0	0.00	95.60	1	1,633	0.06%
2022/04/08	0	0.00	2	98.20	98.30	-2	1,629	-0.12%
2022/04/07	0	0.00	2	99.30	99.00	-2	1,628	-0.12%
2022/03/23	1	106.00	0	0.00	104.00	1	1,786	0.06%
2022/03/21	0	0.00	1	104.50	103.00	-1	1,834	-0.05%
2022/03/17	1	102.00	1	102.00	102.50	0	1,847	0.00%
2022/03/08	3	98.27	2	100.00	96.80	1	1,923	0.05%
2022/03/07	2	102.25	1	102.00	101.00	1	1,918	0.05%
2022/03/01	2	106.25	1	107.50	107.50	1	1,999	0.05%
2022/02/24	2	106.00	0	0.00	105.50	2	2,027	0.10%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,114	-0.05%
2022/02/11	0	0.00	1	115.00	114.00	-1	2,278	-0.04%
2022/02/09	2	112.00	0	0.00	113.00	2	2,312	0.09%
2022/02/07	0	0.00	3	107.50	109.00	-3	2,445	-0.12%
2022/01/26	1	106.50	0	0.00	106.50	1	2,500	0.04%
2022/01/24	1	109.00	1	109.00	110.00	0	2,691	0.00%
2022/01/21	4	110.13	5	110.80	110.50	-1	2,778	-0.04%
2022/01/20	29	111.86	48	112.48	112.00	-19	2,876	-0.66%
2022/01/19	14	115.54	10	116.50	115.00	4	2,869	0.14%
2022/01/18	17	121.24	0	0.00	119.00	17	2,989	0.57%
2022/01/17	30	121.73	44	121.94	121.50	-14	2,950	-0.47%
2022/01/14	24	119.98	16	120.69	118.50	8	2,820	0.28%
2022/01/13	36	118.51	38	118.96	119.50	-2	2,709	-0.07%
2022/01/12	40	117.44	30	116.42	115.00	10	2,744	0.36%
2022/01/11	62	117.83	62	117.94	114.50	0	2,802	0.00%
2022/01/10	109	115.24	98	115.61	116.50	11	2,759	0.40%	大買/
2022/01/07	5	109.50	0	0.00	111.00	5	2,746	0.18%
2022/01/06	1	114.00	0	0.00	113.00	1	2,743	0.04%
2022/01/05	3	115.67	0	0.00	115.50	3	2,757	0.11%
2022/01/04	5	120.10	1	120.00	118.50	4	2,782	0.14%
2021/12/28	1	116.00	0	0.00	115.50	1	2,874	0.03%
2021/12/27	10	116.50	0	0.00	116.50	10	2,980	0.34%
2021/12/24	1	116.00	0	0.00	115.00	1	2,989	0.03%
2021/12/23	0	0.00	1	116.50	116.00	-1	3,089	-0.03%
2021/12/22	1	117.50	1	117.48	117.00	0	3,118	0.00%
2021/12/21	1	116.00	1	115.00	114.50	0	3,111	0.00%
2021/12/20	3	115.50	1	114.50	114.50	2	3,123	0.06%
2021/12/17	3	115.50	6	114.83	115.50	-3	3,173	-0.09%
2021/12/16	2	113.50	15	114.70	115.00	-13	3,226	-0.40%
2021/12/15	0	0.00	1	109.50	111.50	-1	3,269	-0.03%
2021/12/14	3	109.17	2	108.00	108.00	1	3,479	0.03%
2021/12/13	2	110.50	0	0.00	111.00	2	3,592	0.06%
2021/12/09	5	114.00	0	0.00	111.00	5	3,790	0.13%
2021/12/08	5	114.50	1	114.00	114.50	4	3,794	0.11%
2021/12/07	2	112.50	5	112.00	110.50	-3	3,811	-0.08%
2021/12/06	5	112.40	1	111.50	112.00	4	3,861	0.10%
2021/12/02	4	109.00	0	0.00	109.00	4	3,986	0.10%
2021/12/01	6	109.00	0	0.00	112.00	6	4,045	0.15%
2021/11/29	1	108.00	1	109.50	111.50	0	4,267	0.00%
2021/11/26	2	111.75	0	0.00	110.50	2	4,364	0.05%
2021/11/25	5	117.40	0	0.00	115.00	5	4,481	0.11%
2021/11/23	3	118.33	1	116.50	116.50	2	4,773	0.04%
2021/11/22	51	120.47	0	0.00	119.50	51	5,098	1.00%
2021/11/19	2	117.00	0	0.00	117.50	2	5,223	0.04%
2021/11/18	2	121.25	3.2	121.47	118.50	-1.2	5,434	-0.02%
2021/11/17	1	120.00	0	0.00	121.00	1	5,565	0.02%
2021/11/15	0.2	123.50	1	122.00	123.50	-0.8	6,597	-0.01%
2021/11/12	3	118.67	1	117.50	115.00	2	6,774	0.03%
2021/11/11	0	0.00	1	120.50	119.00	-1	6,835	-0.01%
2021/11/10	1	122.50	0	0.00	122.50	1	6,912	0.01%
2021/11/09	2	121.25	3	122.83	121.00	-1	7,044	-0.01%
2021/11/05	126	126.76	45.1	127.64	125.00	80.9	7,227	1.12%	大買/
2021/11/04	34	126.16	4.1	124.98	127.50	29.9	7,276	0.41%
2021/11/03	12	124.83	52	124.67	124.00	-40	7,331	-0.55%
2021/11/02	5	122.40	4	129.00	121.00	1	7,415	0.01%
2021/11/01	32	129.77	44	128.74	128.50	-12	7,473	-0.16%
2021/10/29	65	128.40	6	128.00	128.00	59	7,451	0.79%
2021/10/28	13	126.73	62	126.77	127.00	-49	7,657	-0.64%
2021/10/27	5	123.30	4	122.00	123.50	1	8,018	0.01%
2021/10/26	16	124.81	5.1	124.76	121.50	10.9	8,164	0.13%
2021/10/25	3	118.33	3	118.00	119.50	0	8,196	0.00%
2021/10/22	9	118.72	10	118.40	119.00	-1	8,280	-0.01%
2021/10/21	64	122.43	9.2	124.88	120.00	54.8	8,378	0.65%
2021/10/20	3	122.17	8	124.19	125.00	-5	8,616	-0.06%
2021/10/19	7	119.00	2	118.75	118.50	5	8,556	0.06%
2021/10/18	1	115.50	0	0.00	113.00	1	8,553	0.01%
2021/10/15	2	115.00	2	116.00	115.00	0	8,634	0.00%
2021/10/14	1	113.00	12	112.29	112.00	-11	8,716	-0.13%
2021/10/13	0	0.00	1	114.50	109.50	-1	8,810	-0.01%
2021/10/12	23	116.63	10	113.00	114.00	13	8,903	0.15%
2021/10/08	1	117.50	0	0.00	118.00	1	8,975	0.01%
2021/10/07	2	112.25	15	113.83	116.00	-13	9,154	-0.14%
2021/10/06	4	108.50	4	111.00	108.50	0	9,458	0.00%
2021/10/05	14	102.36	6	109.25	110.50	8	9,615	0.08%
2021/10/04	16	107.47	21	109.14	106.50	-5	9,607	-0.05%
2021/09/30	1	122.00	4	120.25	121.00	-3	9,826	-0.03%
2021/09/29	1	116.00	0	0.00	116.00	1	9,791	0.01%
2021/09/28	3	120.17	1	119.50	119.50	2	9,830	0.02%
2021/09/27	2	122.00	2	123.00	122.00	0	9,839	0.00%
2021/09/24	3	124.00	5	122.00	124.00	-2	9,883	-0.02%
2021/09/23	12	122.42	8	120.31	119.50	4	9,870	0.04%
2021/09/22	20	120.93	30	121.88	121.50	-10	9,829	-0.10%
2021/09/17	24	120.08	34.5	118.98	122.00	-10.5	9,792	-0.11%
2021/09/16	36	116.63	8	118.50	116.00	28	9,647	0.29%
2021/09/15	26	118.73	62	121.65	121.00	-36	9,633	-0.37%
2021/09/14	12	124.42	14	125.64	125.00	-2	9,625	-0.02%
2021/09/13	6	130.25	5	131.70	129.00	1	9,595	0.01%
2021/09/10	7	132.50	5	131.50	133.50	2	9,675	0.02%
2021/09/09	2	131.75	2	131.50	131.50	0	9,770	0.00%
2021/09/08	6	132.08	4	134.88	130.50	2	9,784	0.02%
2021/09/07	4	134.50	2	139.00	136.00	2	9,817	0.02%
2021/09/06	24	139.83	24	141.35	139.00	0	10,054	0.00%
2021/09/03	15	143.50	15	145.00	143.50	0	10,156	0.00%
2021/09/02	15	151.00	17	150.97	144.50	-2	10,227	-0.02%
2021/09/01	14	145.46	12	145.75	150.00	2	10,176	0.02%
2021/08/31	25	148.94	24	152.25	148.50	1	10,064	0.01%
2021/08/30	13	151.54	11	147.14	152.50	2	9,948	0.02%
2021/08/27	15	145.00	18	145.17	145.00	-3	9,773	-0.03%
2021/08/26	77.3	148.67	74	147.28	146.50	3.3	9,650	0.03%
2021/08/25	26.1	154.34	25	156.30	155.00	1.1	9,336	0.01%
2021/08/24	69.1	164.29	119	164.20	160.00	-49.9	9,217	-0.54%	大賣/
2021/08/23	394	158.84	356	158.40	160.00	38	8,997	0.42%	大買/大賣/
2021/08/20	569	158.76	586	159.61	157.50	-17	8,834	-0.19%	大買/大賣/
2021/08/19	195.4	154.59	183.4	154.31	154.00	12	8,367	0.14%	大買/大賣/
2021/08/18	22.3	141.21	4	144.50	146.00	18.3	7,821	0.23%
2021/08/17	94	137.53	125	135.59	133.00	-31	7,628	-0.41%	大賣/
2021/08/16	3	136.50	3	136.50	136.50	0	7,558	0.00%
2021/08/13	45	145.41	14	144.04	139.00	31	7,469	0.42%
2021/08/12	1	145.50	1	144.00	144.50	0	7,343	0.00%
2021/08/11	7	137.86	6	142.00	137.50	1	7,247	0.01%
2021/08/10	9	146.33	9	143.33	146.50	0	7,180	0.00%
2021/08/09	3	147.33	13	152.42	145.50	-10	7,099	-0.14%
2021/08/06	47	154.76	43	155.42	153.00	4	7,026	0.06%
2021/08/05	76	165.74	75	168.11	160.50	1	6,942	0.01%
2021/08/04	265	165.27	267	164.72	165.50	-2	6,896	-0.03%	大買/大賣/
2021/08/03	131	167.83	139	169.36	168.00	-8	6,888	-0.12%	大買/大賣/
2021/08/02	25	167.92	23	163.74	169.00	2	6,612	0.03%
2021/07/30	11	154.45	11	152.45	155.50	0	6,183	0.00%
2021/07/29	19	156.00	23	150.41	151.00	-4	6,024	-0.07%
2021/07/28	7	137.64	17	139.47	142.50	-10	5,871	-0.17%
2021/07/27	37.4	152.55	42	150.31	146.00	-4.6	5,843	-0.08%
2021/07/26	298	151.21	293	151.49	156.50	5	5,752	0.09%	大買/大賣/
2021/07/23	161	146.54	158	146.95	146.00	3	5,509	0.05%	大買/大賣/
2021/07/22	9	143.44	8	143.50	144.00	1	5,459	0.02%
2021/07/21	21	142.10	18	140.50	142.00	3	5,497	0.05%
2021/07/20	38	139.05	73	140.08	138.00	-35	5,480	-0.64%
2021/07/19	36	145.72	21	142.00	142.50	15	5,504	0.27%
2021/07/16	44	149.01	92	151.63	148.00	-48	5,634	-0.85%
2021/07/15	141	149.18	81	149.99	149.00	60	5,743	1.04%	大買/
2021/07/14	54	148.82	64	150.50	153.00	-10	5,836	-0.17%
2021/07/13	35	147.47	46	146.77	145.00	-11	5,708	-0.19%
2021/07/12	0	0.00	127	137.81	139.00	-127	5,417	-2.34%	大賣/鉅額交易
2021/07/09	3	130.50	20	132.50	131.00	-17	5,365	-0.32%
2021/07/08	25	136.42	2	134.00	134.00	23	5,441	0.42%
2021/07/07	116	140.12	68	143.07	140.00	48	5,481	0.88%	大買/
2021/07/06	253	134.57	151	133.21	133.00	102	5,522	1.85%	大買/大賣/鉅額交易
2021/07/05	43	132.44	33	132.76	133.00	10	5,913	0.17%
2021/07/01	2	126.00	1	125.50	125.50	1	6,354	0.02%
2021/06/30	50	132.00	70	130.93	132.00	-20	6,325	-0.32%
2021/06/29	30	130.00	10	129.00	129.00	20	6,404	0.31%
2021/06/28	31	129.52	34	130.15	133.00	-3	6,434	-0.05%
2021/06/25	24	134.60	34	135.07	132.50	-10	6,556	-0.15%
2021/06/24	172	135.95	182	136.07	136.00	-10	6,503	-0.15%	大買/大賣/
2021/06/23	216	132.90	197	132.97	134.50	19	6,406	0.30%	大買/大賣/
2021/06/22	13	127.12	31	130.39	127.50	-18	6,324	-0.28%
2021/06/21	54	129.11	51	130.43	128.00	3	6,272	0.05%
2021/06/18	97	139.06	102	136.84	137.00	-5	6,206	-0.08%	大賣/
2021/06/17	200	133.10	203	134.09	135.00	-3	6,095	-0.05%	大買/大賣/
2021/06/16	7	134.79	7	132.43	132.50	0	6,034	0.00%
2021/06/15	13	128.62	13	131.27	132.50	0	5,943	0.00%
2021/06/11	144	120.14	149	122.88	125.00	-5	5,677	-0.09%	大買/大賣/
2021/06/10	246	118.85	244	118.78	118.00	2	5,530	0.04%	大買/大賣/
2021/06/09	66	114.03	67	117.24	121.50	-1	5,412	-0.02%
2021/06/08	1	109.50	1	109.50	110.50	0	5,312	0.00%
2021/06/07	1	107.00	13	106.23	110.50	-12	5,325	-0.23%
2021/06/04	11	109.91	0	0.00	108.50	11	5,314	0.21%
2021/06/03	2	110.50	4	111.50	111.50	-2	5,324	-0.04%
2021/06/02	1	109.00	31	110.52	111.00	-30	5,325	-0.56%
2021/06/01	86	114.08	87	113.92	113.00	-1	5,309	-0.02%
2021/05/28	102	109.98	102	110.04	109.50	0	5,383	0.00%	大買/大賣/
2021/05/27	4	109.25	0	0.00	107.50	4	5,387	0.07%
2021/05/26	30	108.00	31	107.73	108.00	-1	5,366	-0.02%
2021/05/25	2	105.75	1	106.51	107.50	1	5,382	0.02%
2021/05/24	0	0.00	1	99.00	104.50	-1	5,393	-0.02%
2021/05/21	1	98.90	1	99.40	99.70	0	5,413	0.00%
2021/05/20	1	99.50	1	98.30	96.70	0	5,480	0.00%
2021/05/19	5	98.04	4	97.85	98.90	1	5,517	0.02%
2021/05/18	0	95.80	4	93.50	96.80	-4	5,515	-0.07%
2021/05/17	9	91.30	14	91.19	88.00	-5	5,549	-0.09%
2021/05/14	1	96.50	3	96.90	97.20	-2	5,515	-0.04%
2021/05/13	4	98.95	3	99.93	99.00	1	5,493	0.02%
2021/05/12	14	104.35	3	99.13	99.90	11	5,461	0.20%
2021/05/11	23	115.15	23	112.65	109.00	0	5,391	0.00%
2021/05/10	39	121.74	19	123.00	119.00	20	5,343	0.37%
2021/05/05	1	117.01	10	119.50	114.50	-9	5,394	-0.17%
2021/05/04	15	116.13	0	0.00	121.00	15	5,542	0.27%
2021/05/03	62	129.18	80	129.81	126.50	-18	5,564	-0.32%
2021/04/29	20	135.25	38	133.95	136.50	-18	5,807	-0.31%
2021/04/28	30	138.67	31	138.65	138.50	-1	5,874	-0.02%
2021/04/27	18	140.14	13	140.46	137.50	5	6,178	0.08%
2021/04/26	10	139.00	16	136.91	137.00	-6	6,454	-0.09%
2021/04/23	14	134.29	40.4	136.49	138.50	-26.4	6,454	-0.41%
2021/04/22	115	142.09	75	142.79	131.50	40	6,439	0.62%	大買/
2021/04/21	33	142.12	37	142.15	140.00	-4	6,306	-0.06%
2021/04/20	25	137.50	21	137.93	137.00	4	6,202	0.06%
2021/04/19	0	0.00	32	127.47	130.50	-32	6,241	-0.51%
2021/04/16	23.1	128.26	11.1	130.77	125.50	12	6,432	0.19%
2021/04/15	2	127.50	93	125.43	127.00	-91	6,455	-1.41%
2021/04/14	94	120.92	106	125.30	121.50	-12	6,342	-0.19%	大賣/
2021/04/13	34	131.43	11	131.68	127.00	23	6,256	0.37%
2021/04/12	107	141.39	26	133.23	128.00	81	6,102	1.33%	大買/
2021/04/09	28	147.30	38	147.78	142.00	-10	5,857	-0.17%
2021/04/08	115	133.13	145.1	133.89	140.00	-30.1	5,478	-0.55%	大買/大賣/
2021/04/07	102	123.17	108	122.97	127.50	-6	5,050	-0.12%	大買/大賣/
2021/04/06	1.1	120.05	2	120.25	120.00	-0.9	4,938	-0.02%
2021/04/01	125	125.03	136	124.47	121.50	-11	4,915	-0.22%	大買/大賣/
2021/03/31	39	123.45	15	123.93	124.00	24	4,804	0.50%
2021/03/30	10	123.00	34.1	123.28	122.00	-24.1	4,744	-0.51%
2021/03/29	0	117.50	0	0.00	117.00	0	4,583	0.00%
2021/03/26	2	116.75	0	0.00	117.00	2	4,595	0.04%
2021/03/24	0	0.00	1	118.00	117.00	-1	4,581	-0.02%
2021/03/23	100	120.30	103	118.97	117.50	-3	4,577	-0.07%	大賣/
2021/03/19	0	0.00	2	117.50	118.00	-2	4,561	-0.04%
2021/03/18	11	117.91	10	118.00	118.00	1	4,562	0.02%
2021/03/17	102	119.30	102	119.91	117.50	0	4,591	0.00%	大買/大賣/
2021/03/16	1	116.00	1	116.50	116.50	0	4,607	0.00%
2021/03/15	54	117.34	61	117.14	118.00	-7	4,628	-0.15%
2021/03/12	0	0.00	10	114.00	114.50	-10	4,679	-0.21%
2021/03/11	26	113.33	6	113.33	113.50	20	4,734	0.42%
2021/03/10	7	111.71	0	0.00	112.00	7	4,763	0.15%
2021/03/09	2	107.50	0	0.00	109.50	2	4,802	0.04%
2021/03/08	0	0.00	1	112.00	109.00	-1	4,840	-0.02%
2021/03/05	1	111.50	5	110.00	111.50	-4	4,888	-0.08%
2021/03/04	10	111.00	5	111.50	111.00	5	4,938	0.10%
2021/03/03	12	111.67	6	111.58	112.00	6	4,940	0.12%
2021/03/02	7	114.50	2	116.50	114.50	5	4,915	0.10%
2021/02/26	1	118.50	0	0.00	118.00	1	4,977	0.02%
2021/02/25	12	119.54	31	120.32	121.50	-19	5,067	-0.37%
2021/02/24	65	121.98	47	120.10	119.00	18	5,158	0.35%
2021/02/23	63	122.08	90.5	123.12	123.00	-27.5	5,285	-0.52%
2021/02/22	145	120.95	143	121.43	123.00	2	5,316	0.04%	大買/大賣/
2021/02/19	97	117.53	76	119.09	120.00	21	5,338	0.39%
2021/02/18	105	114.33	97	115.55	117.00	8	5,602	0.14%	大買/
2021/02/17	147	111.90	135	113.90	114.50	12	5,912	0.20%	大買/大賣/
2021/02/05	20	107.50	1	107.00	107.50	19	5,970	0.32%
2021/02/04	0	107.00	0.1	106.00	106.50	-0.1	6,105	0.00%
2021/02/03	15	109.33	10	108.00	107.00	5	6,234	0.08%
2021/02/02	10	108.50	10	109.00	109.50	0	6,334	0.00%
2021/02/01	16	105.59	11	106.55	106.00	5	6,524	0.08%
2021/01/29	1	107.65	0	0.00	108.00	1	6,785	0.02%
2021/01/28	4	113.38	1	114.00	112.00	3	6,863	0.04%
2021/01/27	2	117.77	34	118.35	117.00	-32	6,812	-0.47%
2021/01/26	4	124.63	47	120.85	118.50	-43	6,774	-0.63%
2021/01/25	7	130.29	18	129.47	129.50	-11	6,587	-0.17%
2021/01/22	16	131.09	10	130.80	130.00	6	6,491	0.09%
2021/01/21	36	125.35	34	126.60	124.00	2	6,220	0.03%
2021/01/20	9	128.44	25	124.08	124.00	-16	6,102	-0.26%
2021/01/19	77	127.08	72	127.85	128.00	5	5,762	0.09%
2021/01/18	10	117.50	10	118.50	118.50	0	5,397	0.00%
2021/01/15	43	114.78	20	116.25	114.00	23	5,394	0.43%
2021/01/14	15	122.07	14	122.07	120.50	1	5,309	0.02%
2021/01/13	5	120.80	4	120.25	121.50	1	5,213	0.02%
2021/01/12	45	121.63	47	121.14	117.00	-2	5,098	-0.04%
2021/01/11	156	116.86	154	118.12	123.00	2	4,869	0.04%	大買/大賣/
2021/01/08	111	111.10	110	112.32	112.00	1	4,619	0.02%	大買/大賣/
2021/01/06	52	111.00	52	109.94	106.00	0	4,565	0.00%
2021/01/04	2	111.00	0	0.00	111.50	2	4,543	0.04%
2020/12/31	11	111.86	10	112.80	112.50	1	4,531	0.02%
2020/12/29	0	0.00	1	109.00	108.00	-1	4,502	-0.02%
2020/12/28	0	0.00	1	107.00	109.50	-1	4,506	-0.02%
2020/12/25	1	107.50	3.1	108.02	108.00	-2.1	4,507	-0.05%
2020/12/24	0	0.00	1	110.50	108.50	-1	4,519	-0.02%
2020/12/23	0	0.00	0.2	107.00	108.00	-0.2	4,538	0.00%
2020/12/22	20	109.00	0.2	108.25	106.00	19.8	4,616	0.43%
2020/12/21	0.1	104.58	1	106.50	105.50	-0.9	4,628	-0.02%
2020/12/18	0	108.50	2.1	108.52	106.50	-2	4,640	-0.04%
2020/12/17	1.6	108.12	2	107.81	108.50	-0.4	4,670	-0.01%
2020/12/16	3.1	110.85	3	110.00	110.00	0.1	4,710	0.00%
2020/12/15	1	106.51	1.8	107.79	106.00	-0.7	4,729	-0.02%
2020/12/14	0.1	111.00	1.3	110.88	109.50	-1.3	4,777	-0.03%
2020/12/11	0	112.50	0	0.00	110.50	0	4,891	0.00%
2020/12/10	0.1	113.50	0	0.00	112.00	0.1	4,894	0.00%
2020/12/09	1	116.50	2	117.25	117.50	-1	4,901	-0.02%
2020/12/08	3	117.67	7.1	116.00	117.50	-4.1	4,895	-0.08%
2020/12/07	25	111.00	25.7	111.67	110.00	-0.7	4,842	-0.01%
2020/12/04	13	116.58	13	116.65	114.50	0	4,847	0.00%
2020/12/03	103	118.91	113.2	119.49	118.00	-10.2	4,921	-0.21%	大買/大賣/
2020/12/02	4	118.50	1	118.00	120.00	3	4,935	0.06%
2020/12/01	3.1	115.78	2	115.50	117.50	1.1	4,993	0.02%
2020/11/30	11	119.36	33	118.09	115.50	-22	4,970	-0.44%
2020/11/27	53	118.88	40	118.88	119.00	13	4,961	0.26%
2020/11/26	32	117.50	32	118.45	117.00	0	4,964	0.00%
2020/11/25	6	117.92	3	118.17	117.00	3	4,950	0.06%
2020/11/24	1	116.00	31	117.71	119.00	-30	4,927	-0.61%
2020/11/23	4	122.50	12.2	120.79	120.50	-8.2	4,900	-0.17%
2020/11/20	8	122.94	8	122.38	123.50	0	4,846	0.00%
2020/11/19	3	119.83	1	121.00	118.00	2	4,746	0.04%
2020/11/18	4	122.38	7.3	121.95	121.50	-3.3	4,776	-0.07%
2020/11/17	57.4	126.32	43	124.20	121.50	14.4	4,817	0.30%
2020/11/16	28.1	120.62	36	120.60	124.50	-7.9	4,669	-0.17%
2020/11/13	53	110.96	53	112.45	115.50	0	4,448	0.00%
2020/11/12	33.3	109.29	34	109.85	111.00	-0.7	4,613	-0.02%
2020/11/11	30	110.00	31	111.06	113.00	-1	4,541	-0.02%
2020/11/10	2	109.00	1.5	106.96	107.00	0.5	4,454	0.01%
2020/11/09	5	112.50	15	114.13	113.00	-10	4,409	-0.23%
2020/11/06	20	105.75	25	106.54	107.00	-5	4,336	-0.12%
2020/11/05	11	97.51	13	98.58	101.00	-2	4,137	-0.05%
2020/11/04	1	92.20	0	0.00	92.20	1	4,153	0.02%
2020/10/30	10	89.30	22	88.97	88.10	-12	4,514	-0.27%
2020/10/29	32	89.13	30	89.17	90.50	2	4,616	0.04%
2020/10/28	10	91.60	0	0.00	90.00	10	4,731	0.21%
2020/10/23	32	97.66	31	97.27	97.20	1	5,396	0.02%
2020/10/20	30	97.07	1	96.50	94.80	29	6,462	0.45%
2020/10/19	1	96.00	0	0.00	96.60	1	6,495	0.02%
2020/10/12	1	100.50	3	101.67	97.80	-2	6,527	-0.03%
2020/10/08	0	0.00	1	101.00	101.50	-1	6,505	-0.02%
2020/10/07	30	101.50	30	101.50	101.50	0	6,507	0.00%
2020/10/06	110	103.27	81	104.94	103.00	29	6,508	0.45%	大買/
2020/10/05	1	101.00	3	101.50	101.00	-2	6,513	-0.03%
2020/09/30	50	102.50	55	102.90	103.00	-5	6,646	-0.08%
2020/09/29	3	101.50	1	101.50	101.50	2	6,649	0.03%
2020/09/25	33	101.51	33	99.80	96.00	0	6,807	0.00%
2020/09/24	14	102.39	10	102.50	101.00	4	7,063	0.06%
2020/09/23	1	104.00	0	0.00	104.00	1	7,298	0.01%
2020/09/22	1	106.00	3	104.50	105.00	-2	7,599	-0.03%
2020/09/21	5	106.60	1	107.00	105.00	4	7,760	0.05%
2020/09/18	16	111.09	18	111.56	111.50	-2	7,750	-0.03%
2020/09/17	25	112.86	26	112.69	110.50	-1	7,828	-0.01%
2020/09/16	122	111.68	114	113.03	112.50	8	7,804	0.10%	大買/大賣/
2020/09/15	11	108.55	11	109.14	108.00	0	7,700	0.00%
2020/09/14	102	108.97	108	109.84	110.00	-6	7,689	-0.08%	大買/大賣/
2020/09/11	3	105.00	5	106.70	106.00	-2	7,639	-0.03%
2020/09/10	7	105.71	1	104.50	104.50	6	7,606	0.08%
2020/09/09	72	105.19	85	104.55	108.50	-13	7,609	-0.17%
2020/09/08	280	108.28	251	109.04	106.00	29	7,578	0.38%	大買/大賣/
2020/09/07	80	107.34	75	106.97	103.00	5	7,492	0.07%
2020/09/04	124	111.26	130	111.29	108.50	-6	7,472	-0.08%	大買/大賣/
2020/09/03	180	116.94	270	115.78	114.50	-90	7,406	-1.22%	大買/大賣/
2020/09/02	73	117.01	89	116.99	115.50	-16	7,399	-0.22%
2020/09/01	129	114.28	99	115.51	116.00	30	7,370	0.41%	大買/
2020/08/31	55	114.40	65	114.05	113.00	-10	7,342	-0.14%
2020/08/28	72	113.03	72	113.78	116.00	0	7,379	0.00%
2020/08/27	152	119.27	151	119.45	113.50	1	7,374	0.01%	大買/大賣/
2020/08/26	90	117.29	131	119.07	118.00	-41	7,434	-0.55%	大賣/
2020/08/25	122	115.70	115	117.00	117.50	7	7,555	0.09%	大買/大賣/
2020/08/24	6	115.17	6	116.00	115.50	0	7,492	0.00%
2020/08/21	310	111.81	269	112.04	116.00	41	7,404	0.55%	大買/大賣/
2020/08/20	124	111.49	122	110.97	105.50	2	7,291	0.03%	大買/大賣/
2020/08/19	196	118.42	193	118.46	116.00	3	7,141	0.04%	大買/大賣/
2020/08/18	182	117.97	197	118.91	122.00	-15	7,055	-0.21%	大買/大賣/
2020/08/17	18	128.81	17	128.97	127.00	1	6,806	0.01%
2020/08/14	17	132.09	18	131.72	133.00	-1	6,785	-0.01%
2020/08/13	18	129.19	27	131.09	130.00	-9	6,799	-0.13%
2020/08/12	144	125.91	147	126.81	131.00	-3	6,749	-0.04%	大買/大賣/
2020/08/11	12	129.96	27	130.72	127.00	-15	6,637	-0.23%
2020/08/10	352	131.15	345	130.61	130.00	7	6,680	0.10%	大買/大賣/
2020/08/07	84	133.85	107	135.91	131.50	-23	6,637	-0.35%	大賣/
2020/08/06	61	146.11	36	145.71	146.00	25	6,596	0.38%
2020/08/05	56	148.92	70	148.29	149.00	-14	6,536	-0.21%
2020/08/04	43	146.07	51	147.84	145.00	-8	6,507	-0.12%
2020/08/03	134	153.48	140	153.63	149.00	-6	6,400	-0.09%	大買/大賣/
2020/07/31	96	148.64	201	148.07	150.50	-105	6,271	-1.67%	大賣/鉅額交易
2020/07/30	54	149.35	55	149.23	150.00	-1	6,200	-0.02%
2020/07/29	78	145.98	143	146.41	153.00	-65	6,062	-1.07%	大賣/
2020/07/28	51	143.64	64	143.40	139.50	-13	5,667	-0.23%
2020/07/27	88	157.60	70	158.38	154.50	18	5,405	0.33%
2020/07/24	30	155.58	180	153.06	159.50	-150	4,974	-3.02%	大賣/鉅額交易
2020/07/23	3	139.67	32	145.00	145.00	-29	4,511	-0.64%
2020/07/22	4	136.50	11	138.00	136.50	-7	4,475	-0.16%
2020/07/21	11	131.18	16	132.25	135.00	-5	4,446	-0.11%
2020/07/20	7	122.86	2	125.00	125.00	5	4,420	0.11%
2020/07/17	33	121.05	11	124.18	122.00	22	4,403	0.50%
2020/07/16	36	123.38	0	0.00	123.00	36	4,414	0.82%
2020/07/15	0	0.00	59	135.64	129.00	-59	4,403	-1.34%
2020/07/14	0	0.00	12	134.92	132.00	-12	4,442	-0.27%
2020/07/13	0	0.00	1	137.50	140.00	-1	4,452	-0.02%
2020/07/10	88	130.92	1	130.00	136.00	87	4,446	1.96%
2020/07/09	4	140.00	109	139.12	141.50	-105	4,416	-2.38%	大賣/鉅額交易
2020/07/08	15	129.00	1	129.00	129.00	14	4,276	0.33%
2020/07/07	1	119.50	56	116.26	117.50	-55	4,259	-1.29%
2020/07/06	181	115.86	162	116.32	117.50	19	4,226	0.45%	大買/大賣/
2020/07/03	123	113.10	555	115.30	113.50	-432	4,118	-10.49%	大買/大賣/鉅額交易
2020/07/02	18	107.00	22	108.02	111.00	-4	3,810	-0.11%
2020/07/01	17	96.31	25	96.98	101.00	-8	3,548	-0.23%
2020/06/30	25	92.76	2	91.60	92.00	23	3,226	0.71%
2020/06/29	5	85.20	3	85.67	86.20	2	3,039	0.07%
2020/06/24	1	85.50	15	86.11	86.60	-14	3,018	-0.46%
2020/06/23	1	83.80	3	83.93	84.10	-2	2,929	-0.07%
2020/06/22	4	81.90	1	83.40	82.20	3	2,921	0.10%
2020/06/19	5	82.02	0	0.00	81.50	5	2,916	0.17%
2020/06/18	3	80.10	0	0.00	80.30	3	2,896	0.10%
2020/06/17	15	81.03	0	0.00	80.80	15	2,889	0.52%
2020/06/16	6	80.63	0	0.00	81.70	6	2,902	0.21%
2020/06/15	20	80.15	0	0.00	78.90	20	2,883	0.69%
2020/06/12	2	76.60	0	0.00	77.00	2	2,857	0.07%
2020/06/11	14	80.69	0	0.00	78.10	14	2,845	0.49%
2020/06/10	2	82.25	2	81.20	81.50	0	2,811	0.00%
2020/06/09	0	0.00	16	84.50	83.40	-16	2,806	-0.57%
2020/06/08	12	85.63	30	84.40	84.30	-18	2,805	-0.64%
2020/06/05	11	84.79	0	0.00	85.00	11	2,794	0.39%
2020/06/04	4	86.28	26	86.45	85.10	-22	2,794	-0.79%
2020/06/03	0	0.00	1	84.60	84.50	-1	2,744	-0.04%
2020/06/02	21	84.50	129	87.62	83.60	-108	2,689	-4.02%	大賣/鉅額交易
2020/06/01	28	82.86	8	83.44	87.80	20	2,549	0.78%
2020/05/29	0	0.00	1	80.10	79.90	-1	2,361	-0.04%
2020/05/28	1	80.80	1	80.70	78.90	0	2,353	0.00%
2020/05/27	4	81.13	13	80.32	79.80	-9	2,338	-0.38%
2020/05/26	1	81.70	2	81.35	81.30	-1	2,343	-0.04%
2020/05/25	9	79.97	10	80.81	81.50	-1	2,327	-0.04%
2020/05/22	7	80.67	37	80.99	78.90	-30	2,301	-1.30%
2020/05/21	1	82.90	3	82.47	80.90	-2	2,279	-0.09%
2020/05/20	15	81.53	5	81.10	82.30	10	2,232	0.45%
2020/05/19	2	79.50	1	79.50	79.90	1	2,198	0.05%
2020/05/18	3	80.07	4	80.08	78.90	-1	2,182	-0.05%
2020/05/15	12	81.71	48	82.63	80.50	-36	2,177	-1.65%
2020/05/14	38	79.99	11	79.90	79.20	27	2,070	1.30%
2020/05/13	19	78.53	34	78.90	78.30	-15	2,019	-0.74%
2020/05/12	6	74.50	1	75.70	75.10	5	1,855	0.27%
2020/05/11	11	73.63	6	74.50	75.50	5	1,826	0.27%
2020/05/08	4	72.40	4	72.53	72.40	0	1,755	0.00%
2020/05/07	4	72.80	3	72.47	72.10	1	1,741	0.06%
2020/05/06	1	72.50	0	0.00	72.00	1	1,737	0.06%
2020/05/05	1	71.00	0	0.00	70.40	1	1,723	0.06%
2020/05/04	0	0.00	3	65.00	64.80	-3	1,654	-0.18%
2020/04/30	1	66.80	1	66.60	66.40	0	1,657	0.00%
2020/04/29	1	64.30	1	64.50	63.70	0	1,653	0.00%
2020/04/23	0	63.70	0	0.00	63.00	0	1,789	0.00%
2020/04/22	3	62.10	0	0.00	62.70	3	1,808	0.17%
2020/04/21	1	64.80	11	63.63	61.70	-10	1,844	-0.54%
2020/04/20	1	63.60	1	64.30	63.30	0	1,872	0.00%
2020/04/17	10	62.00	1	65.10	62.60	9	1,890	0.48%
2020/04/15	1	58.90	0	0.00	58.90	1	1,857	0.05%
2020/04/14	0	0.00	3	59.10	59.10	-3	1,931	-0.16%
2020/04/08	40	57.35	5	58.50	59.70	35	1,980	1.77%
2020/04/07	27	55.14	0	0.00	56.70	27	1,951	1.38%
2020/04/06	3	53.10	0	0.00	53.70	3	1,957	0.15%
2020/03/27	3	54.20	1	52.60	52.40	2	2,002	0.10%
2020/03/24	2	46.90	2	47.05	46.50	0	2,026	0.00%
2020/03/18	5	51.48	0	0.00	49.00	5	2,231	0.22%
2020/03/16	1	54.10	0	0.00	54.00	1	2,553	0.04%
2020/03/13	1	55.30	0	0.00	57.00	1	2,624	0.04%
2020/03/12	0	0.00	8	64.00	60.60	-8	2,733	-0.29%
2020/03/10	0	0.00	5	66.24	68.00	-5	3,007	-0.17%
2020/03/09	5	67.50	0	0.00	66.60	5	3,011	0.17%
2020/03/06	8	70.54	0	0.00	70.70	8	3,005	0.27%
2020/03/03	9	72.20	0	0.00	71.70	9	3,040	0.30%
2020/03/02	0	0.00	17	70.70	70.70	-17	3,084	-0.55%
2020/02/27	1	70.80	0	0.00	70.70	1	3,106	0.03%
2020/02/26	0	0.00	10	73.90	73.90	-10	3,144	-0.32%
2020/02/24	0	0.00	10	75.30	75.30	-10	3,126	-0.32%
2020/02/21	3	77.60	0	0.00	77.00	3	3,116	0.10%
2020/02/20	0	0.00	1	77.50	78.00	-1	3,126	-0.03%
2020/02/18	11	76.89	1	77.70	76.00	10	3,149	0.32%
2020/02/17	2	78.55	1	78.80	79.40	1	3,111	0.03%
2020/02/14	4	77.75	5	78.06	78.40	-1	3,081	-0.03%
2020/02/13	1	74.20	1	74.50	73.70	0	3,019	0.00%
2020/02/12	0	0.00	5	74.40	74.20	-5	3,007	-0.17%
2020/02/10	0	0.00	1	72.50	72.20	-1	2,994	-0.03%
2020/02/06	1	76.20	0	0.00	76.70	1	2,982	0.03%
2020/02/03	0	0.00	10	72.40	72.60	-10	2,903	-0.34%
2020/01/30	0	0.00	1	73.80	73.50	-1	2,853	-0.04%
2020/01/20	6	81.65	1	83.00	80.10	5	2,794	0.18%
2020/01/17	0	0.00	11	80.65	80.60	-11	2,733	-0.40%
2020/01/16	0	0.00	10	81.10	80.40	-10	2,722	-0.37%
2020/01/15	0	0.00	2	82.05	80.90	-2	2,699	-0.07%
2020/01/14	0	0.00	7	80.46	80.00	-7	2,653	-0.26%
2020/01/10	0	0.00	2	75.85	75.10	-2	2,563	-0.08%
2020/01/08	0	0.00	4	73.40	74.10	-4	2,508	-0.16%
2020/01/06	0	0.00	1	72.90	73.10	-1	2,393	-0.04%
2020/01/03	0	0.00	1	75.60	75.30	-1	2,364	-0.04%
2019/12/30	2	79.65	3	79.57	80.30	-1	2,286	-0.04%
2019/12/27	2	78.15	1	78.60	78.70	1	2,240	0.04%
2019/12/26	0	0.00	10	77.50	77.50	-10	2,218	-0.45%
2019/12/25	2	78.80	4	78.63	78.50	-2	2,201	-0.09%
2019/12/24	1	76.60	0	0.00	76.60	1	2,179	0.05%
2019/12/20	1	78.80	1	78.40	78.40	0	2,136	0.00%
2019/12/19	3	79.47	1	78.80	78.50	2	2,115	0.09%
2019/12/18	6	79.50	1	78.50	78.50	5	2,093	0.24%
2019/12/17	44	81.92	32	82.47	80.50	12	2,059	0.58%
2019/12/16	3	80.67	6	80.45	80.00	-3	2,004	-0.15%
2019/12/13	4	80.83	8	80.34	80.00	-4	1,949	-0.21%
2019/12/12	36	81.32	34	81.61	81.50	2	1,845	0.11%
2019/12/11	7	77.60	28.1	77.02	77.80	-21.1	1,582	-1.33%
2019/12/10	8	77.13	12	77.77	76.30	-4	1,488	-0.27%
2019/12/09	44	76.17	39	76.55	78.20	5	1,409	0.35%
2019/12/06	15	74.59	8	74.73	74.10	7	1,258	0.56%
2019/12/05	37	72.01	14	72.09	72.00	23	1,124	2.05%
2019/12/04	23	68.30	3	68.47	68.70	20	979	2.04%
2019/12/03	1	67.40	0	0.00	68.50	1	1,074	0.09%
2019/12/02	0	0.00	1	67.30	67.10	-1	1,074	-0.09%
2019/11/27	25	68.67	6	67.65	67.60	19	1,050	1.81%
2019/11/26	8	67.20	8	67.21	67.70	0	997	0.00%
2019/11/25	2	67.40	1	66.90	67.60	1	981	0.10%
2019/11/21	2	63.90	15	64.20	64.20	-13	946	-1.37%
2019/11/19	2	66.75	3	66.23	65.90	-1	1,015	-0.10%
2019/11/18	25	66.49	10	66.37	66.00	15	1,004	1.49%
2019/11/07	0	0.00	1	62.30	61.80	-1	909	-0.11%
2019/11/06	1	63.30	0	0.00	62.60	1	909	0.11%
2019/11/04	0	0.00	2	62.40	62.30	-2	901	-0.22%
2019/10/24	5	63.50	0	0.00	63.50	5	922	0.54%
2019/10/22	3	61.40	3	61.40	61.20	0	948	0.00%
2019/10/15	0	0.00	1	61.90	63.00	-1	948	-0.11%
2019/10/09	0	0.00	15	61.90	61.90	-15	939	-1.60%
2019/10/08	0	0.00	1	62.00	62.00	-1	943	-0.11%
2019/10/07	0	0.00	20	62.73	62.70	-20	942	-2.12%
2019/10/03	1	62.60	1	63.60	63.70	0	939	0.00%
2019/09/17	2	65.50	0	0.00	65.10	2	903	0.22%
2019/09/11	0	0.00	1	65.50	65.40	-1	906	-0.11%
2019/09/10	0	0.00	2	65.60	66.50	-2	892	-0.22%
2019/09/09	0	0.00	1	65.80	66.20	-1	883	-0.11%
2019/09/06	1	65.90	0	0.00	67.00	1	865	0.12%
2019/09/05	40	67.96	8	66.99	66.70	32	831	3.85%
2019/09/04	1	64.50	0	0.00	64.10	1	711	0.14%
2019/09/03	1	66.30	0	0.00	66.30	1	698	0.14%
2019/09/02	1	65.30	2	64.80	64.70	-1	669	-0.15%
2019/08/30	1	65.80	1	65.40	64.90	0	666	0.00%
2019/08/28	0	0.00	1	66.00	65.20	-1	657	-0.15%
2019/08/27	0	0.00	1	64.50	66.70	-1	641	-0.16%
2019/08/26	1	64.00	0	0.00	63.50	1	618	0.16%
2019/08/23	0	0.00	2	67.40	65.90	-2	617	-0.32%
2019/08/22	12	67.25	3	66.20	65.90	9	613	1.47%
2019/08/14	3	61.67	15	60.80	60.80	-12	585	-2.05%
2019/08/12	0	0.00	15	62.60	62.60	-15	587	-2.55%
2019/08/05	1	61.60	0	0.00	61.30	1	608	0.16%
2019/08/02	0	0.00	1	62.40	62.40	-1	612	-0.16%
2019/07/25	2	69.25	2	69.25	68.40	0	613	0.00%
2019/07/24	15	67.80	1	67.80	68.60	14	601	2.33%
2019/07/04	0	0.00	1	65.70	65.70	-1	715	-0.14%
2019/07/02	0	0.00	2	66.40	67.10	-2	764	-0.26%
2019/07/01	1	66.40	0	0.00	66.40	1	795	0.13%
2019/06/28	9	63.36	6	63.05	62.60	3	935	0.32%
2019/06/20	15	60.50	0	0.00	61.80	15	978	1.53%
2019/05/24	5	60.50	4	60.40	60.40	1	1,159	0.09%
2019/05/23	2	60.75	0	0.00	60.40	2	1,163	0.17%
2019/05/21	0	0.00	4	63.20	64.80	-4	1,164	-0.34%
2019/05/17	4.1	68.08	4	67.50	65.50	0.1	1,184	0.01%
2019/05/14	1	63.70	0	0.00	64.60	1	1,212	0.08%
2019/05/13	1	67.40	0	0.00	66.80	1	1,209	0.08%
2019/05/09	0	0.00	15	68.70	68.70	-15	1,223	-1.23%
2019/05/03	1	72.90	1	71.50	72.90	0	1,281	0.00%
2019/04/30	1	70.30	0	0.00	70.30	1	1,290	0.08%
2019/04/29	0	0.00	1	71.80	70.20	-1	1,302	-0.08%
2019/04/26	1	70.50	0	0.00	70.10	1	1,307	0.08%
2019/04/25	1	71.80	0	0.00	72.00	1	1,319	0.08%
2019/04/24	3	72.73	0	0.00	71.90	3	1,363	0.22%
2019/04/23	1	70.70	0	0.00	73.40	1	1,391	0.07%
2019/04/22	1	71.60	0	0.00	70.50	1	1,425	0.07%
2019/04/18	1	72.30	0	0.00	71.30	1	1,542	0.06%
2019/04/16	0	0.00	1	71.70	73.40	-1	1,608	-0.06%
2019/04/15	1	73.00	1	74.90	73.00	0	1,595	0.00%
2019/04/12	1	72.50	1	74.50	72.50	0	1,564	0.00%
2019/04/11	0	72.90	0.1	72.90	72.90	0	1,555	0.00%
2019/04/10	0	0.00	1	76.80	76.80	-1	1,513	-0.07%
2019/04/08	4	78.68	0	0.00	78.10	4	1,491	0.27%
2019/04/03	2	78.85	2	78.50	78.20	0	1,444	0.00%
2019/04/02	6.1	76.38	5	78.92	78.50	1.1	1,398	0.08%
2019/03/26	0	0.00	1	70.30	70.90	-1	1,182	-0.08%
2019/03/25	1	69.20	0	0.00	69.00	1	1,170	0.09%
2019/03/22	1	72.80	3	72.70	73.50	-2	1,147	-0.17%
2019/03/21	3	71.73	3	71.67	72.30	0	1,115	0.00%
2019/03/20	2	72.25	2	72.35	72.20	0	1,099	0.00%
2019/03/19	15	68.07	1	70.80	69.60	14	1,029	1.36%
2019/03/18	3	64.87	3	64.00	64.40	0	956	0.00%
2019/03/15	1	62.60	0	0.00	62.60	1	927	0.11%
2019/03/07	0	60.60	0	0.00	60.00	0	931	0.00%
2019/02/15	0	0.00	3	66.20	64.50	-3	842	-0.36%
2019/02/12	3	64.10	0	0.00	64.10	3	796	0.38%
2019/01/29	1	65.90	1	64.70	64.80	0	751	0.00%
2019/01/28	1	66.20	2	67.90	66.50	-1	737	-0.14%
2019/01/25	3	65.67	3	65.30	66.00	0	715	0.00%
2019/01/18	2	64.55	2	64.95	64.50	0	638	0.00%
2019/01/17	0	0.00	1	65.00	64.20	-1	625	-0.16%
2019/01/16	4	63.45	3	63.30	64.80	1	602	0.17%
2019/01/15	7	63.36	12	63.59	64.50	-5	556	-0.90%
2019/01/14	16	62.08	11	62.12	61.80	5	518	0.97%
2019/01/11	6	61.23	8	60.85	61.10	-2	475	-0.42%
2019/01/10	12	60.24	29	59.00	60.20	-17	427	-3.98%
2019/01/09	5	57.96	5	57.40	57.60	0	354	0.00%
2019/01/07	15	53.00	0	0.00	53.00	15	284	5.28%
2018/12/28	0	0.00	1	52.60	52.60	-1	329	-0.30%
2018/12/17	0	0.00	1	55.10	55.20	-1	353	-0.28%
2018/12/14	4	57.50	3	57.70	56.00	1	364	0.27%
2018/12/10	2	56.00	2	55.30	55.00	0	345	0.00%
2018/12/05	1	55.20	0	0.00	55.10	1	346	0.29%
2018/11/29	2	54.20	2	54.00	54.30	0	342	0.00%
2018/11/15	0	0.00	40	51.00	51.30	-40	499	-8.01%
2018/11/09	12	52.33	2	52.60	52.10	10	506	1.97%
2018/11/05	0	0.00	3	51.87	52.10	-3	562	-0.53%
2018/11/02	3	52.90	0	0.00	51.80	3	582	0.51%
2018/10/25	1	49.00	0	0.00	48.85	1	761	0.13%
2018/10/17	0	0.00	1	51.50	50.90	-1	781	-0.13%
2018/10/16	1	50.00	1	49.90	49.70	0	774	0.00%
2018/10/15	1	49.85	0	0.00	49.60	1	770	0.13%
2018/10/12	10	50.40	0	0.00	50.90	10	765	1.31%
2018/10/11	0	0.00	1	49.70	49.50	-1	756	-0.13%
2018/10/09	0	0.00	1	51.70	51.90	-1	737	-0.14%
2018/10/05	1	52.80	0	0.00	54.00	1	716	0.14%
2018/10/04	0	0.00	4	58.00	57.90	-4	691	-0.58%
2018/09/21	0	0.00	4	61.65	62.50	-4	684	-0.58%
2018/09/14	0	0.00	4	65.50	65.40	-4	679	-0.59%
2018/09/11	0	0.00	1	65.10	64.80	-1	684	-0.15%
2018/09/10	19	64.36	0	0.00	63.90	19	691	2.75%
2018/09/06	0	0.00	1	67.00	66.60	-1	716	-0.14%
2018/09/03	4	66.68	0	0.00	66.40	4	763	0.52%
2018/08/31	1	69.10	0	0.00	69.30	1	753	0.13%
2018/08/30	3	68.60	2	68.40	68.80	1	748	0.13%
2018/08/29	2	67.55	0	0.00	68.30	2	730	0.27%
2018/08/28	1	67.80	0	0.00	67.70	1	726	0.14%
2018/08/27	3	70.63	1	69.80	68.30	2	717	0.28%
2018/08/23	0	0.00	63	67.83	69.20	-63	649	-9.70%
2018/08/22	1	63.30	0	0.00	63.00	1	611	0.16%
2018/08/20	1	62.80	0	0.00	62.60	1	613	0.16%
2018/08/17	3	64.13	0	0.00	63.20	3	612	0.49%
2018/08/16	5	64.58	0	0.00	64.50	5	614	0.81%
2018/08/13	2	65.55	2	65.20	64.10	0	638	0.00%
2018/08/10	0	0.00	2	69.60	67.60	-2	640	-0.31%
2018/08/08	3	72.03	3	70.67	70.20	0	598	0.00%
2018/08/07	0	0.00	1	70.40	71.00	-1	576	-0.17%
2018/08/06	2	71.10	18	71.67	71.30	-16	557	-2.87%
2018/08/03	16	67.01	8	67.21	67.80	8	469	1.70%
2018/07/31	1	63.10	1	63.50	62.00	0	408	0.00%
2018/07/24	0	0.00	1	60.50	61.50	-1	385	-0.26%
2018/07/23	1	60.80	0	0.00	60.30	1	384	0.26%
2018/07/17	0	0.00	1	61.90	63.80	-1	395	-0.25%
2018/07/16	1	61.20	1	61.10	61.20	0	396	0.00%
2018/07/13	3	60.77	4	61.25	60.50	-1	398	-0.25%
2018/07/12	2	59.85	1	59.80	59.70	1	400	0.25%
2018/07/11	2	60.10	1	59.90	59.90	1	404	0.25%
2018/07/10	1	60.40	1	60.90	60.60	0	404	0.00%
2018/07/06	1	58.80	1	59.00	59.00	0	397	0.00%
2018/07/02	0	0.00	10	61.00	60.10	-10	396	-2.52%
2018/06/22	1	65.30	1	66.30	63.70	0	386	0.00%
2018/06/20	0	0.00	5	65.98	64.80	-5	385	-1.30%
2018/06/19	0	0.00	2	68.30	67.60	-2	380	-0.53%
2018/06/15	0	0.00	1	67.80	67.10	-1	375	-0.27%
2018/06/14	8	68.18	21	66.24	67.50	-13	369	-3.51%
2018/06/13	22	67.10	11	65.42	67.20	11	336	3.27%
2018/06/12	0	0.00	10	61.56	61.10	-10	300	-3.33%
2018/06/11	10	61.36	0	0.00	61.20	10	299	3.34%
2018/06/08	5	59.00	0	0.00	59.70	5	289	1.73%
2018/06/07	55	60.12	0	0.00	59.50	55	287	19.12%
2018/05/30	0	0.00	11	59.00	58.80	-11	276	-3.98%
2018/05/28	10	60.94	0	0.00	60.00	10	269	3.71%
2018/05/21	2	59.65	20	58.31	60.30	-18	246	-7.32%
2018/05/18	18	57.78	0	0.00	57.80	18	220	8.18%
2018/05/04	1	53.10	0	0.00	53.60	1	205	0.49%
2018/02/21	2	63.30	1	63.90	63.40	1	278	0.36%
2018/02/06	0	0.00	2	66.60	62.80	-2	276	-0.72%
2018/01/18	5	69.90	0	0.00	70.00	5	349	1.43%
2018/01/10	0	0.00	0.1	67.50	67.40	-0.1	405	-0.02%
2018/01/05	1	71.80	0	0.00	71.60	1	413	0.24%
2018/01/04	0	0.00	2	70.50	72.70	-2	419	-0.48%
2018/01/02	0.1	69.80	0	0.00	69.90	0.1	415	0.02%