旺矽 (6223)-元大-城東券商分點個股進出

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
436.0
漲跌
▲7.0
漲幅
+1.63%
成交量
4,020張
產業
上櫃半導體類股
654人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/05/14	5	427.90	3	429.00	436.00	2	4,046	0.05%
2024/05/13	2	427.75	11	432.45	429.00	-9	4,014	-0.22%
2024/05/10	4	435.88	3	440.83	430.50	1	4,014	0.03%
2024/05/09	8	443.38	6	446.00	447.50	2	3,968	0.05%
2024/05/08	1	415.50	3	417.83	425.00	-2	3,899	-0.05%
2024/05/07	4	404.38	11	408.23	412.00	-7	3,865	-0.18%
2024/05/06	7	403.93	13	406.23	398.00	-6	3,823	-0.16%
2024/05/03	3	424.17	2	436.00	406.50	1	3,771	0.03%
2024/05/02	3	431.17	5	434.12	427.50	-2	3,736	-0.05%
2024/04/30	8	438.04	5	438.70	443.00	3	3,719	0.08%
2024/04/29	7	420.43	6	422.42	431.00	1	3,637	0.03%
2024/04/26	6	400.83	6	404.25	402.00	0	3,591	0.00%
2024/04/25	6	397.83	1	394.00	381.00	5	3,604	0.14%
2024/04/24	6	405.42	2	399.25	402.50	4	3,615	0.11%
2024/04/23	3	388.33	2	385.00	386.00	1	3,577	0.03%
2024/04/22	10	383.35	11	373.86	368.50	-1	3,573	-0.03%
2024/04/19	23	401.43	3	391.00	397.50	20	3,606	0.55%
2024/04/18	3.2	406.59	4	406.75	393.50	-0.8	3,626	-0.02%
2024/04/17	2	397.25	2	404.25	414.00	0	3,632	0.00%
2024/04/16	1	375.50	3	378.00	376.50	-2	3,740	-0.05%
2024/04/15	1	415.50	0	0.00	390.50	1	3,875	0.03%
2024/04/12	1	394.50	1	404.50	408.00	0	3,809	0.00%
2024/04/11	2	368.00	10	370.50	371.00	-8	3,735	-0.21%
2024/04/10	1	335.03	14	342.04	337.50	-13	3,738	-0.35%
2024/04/09	3	333.33	2	341.00	325.00	1	3,756	0.03%
2024/04/08	2	322.00	0	0.00	324.00	2	3,908	0.05%
2024/04/03	1	325.00	0	0.00	324.00	1	3,918	0.03%
2024/04/02	3	327.50	2	329.75	327.00	1	3,928	0.03%
2024/04/01	2	319.75	1	321.00	321.00	1	3,891	0.03%
2024/03/26	0	0.00	0.4	308.50	307.00	-0.4	3,882	-0.01%
2024/03/25	1	316.50	1	311.00	310.00	0	3,910	0.00%
2024/03/22	0	0.00	1	313.00	313.00	-1	3,915	-0.03%
2024/03/19	0	0.00	16	326.43	324.50	-16	3,939	-0.41%
2024/03/18	17	323.62	2	327.50	327.00	15	3,902	0.38%
2024/03/15	0	0.00	1	310.00	312.50	-1	3,867	-0.03%
2024/03/13	1	326.00	1	306.00	306.00	0	3,812	0.00%
2024/03/12	0	0.00	1	319.02	320.00	-1	3,767	-0.03%
2024/03/11	0	0.00	2	301.25	302.00	-2	3,706	-0.05%
2024/03/08	13	290.02	0	0.00	289.00	13	3,654	0.36%
2024/03/07	1	325.50	1	322.00	321.00	0	3,551	0.00%
2024/03/06	1	325.00	1	323.50	323.50	0	3,530	0.00%
2024/02/29	0	321.00	0	0.00	323.00	0	3,473	0.00%
2024/02/27	2	324.75	2	324.50	322.00	0	3,465	0.00%
2024/02/26	0	327.00	10	323.50	320.00	-10	3,478	-0.29%
2024/02/23	1	344.50	22	336.16	340.00	-21	3,439	-0.61%
2024/02/22	34	329.97	28	337.64	339.50	6	3,400	0.18%
2024/02/21	27	309.59	4	318.25	327.50	23	3,281	0.70%
2024/02/16	0	0.00	20	303.75	305.50	-20	3,264	-0.61%
2024/02/15	2	292.00	2	299.00	298.00	0	3,261	0.00%
2024/02/05	20	279.75	0	0.00	275.00	20	3,275	0.61%
2024/02/02	0	278.50	50	277.85	278.50	-50	3,359	-1.49%
2024/02/01	1	280.00	0	0.00	278.50	1	3,349	0.03%
2024/01/25	1	260.50	5	259.50	259.50	-4	3,461	-0.12%
2024/01/24	6	265.83	0	0.00	263.50	6	3,457	0.17%
2024/01/22	0.4	274.77	3.5	270.21	272.00	-3.1	3,432	-0.09%
2024/01/19	65	269.64	12	264.79	263.50	53	3,380	1.57%
2024/01/15	2	260.25	4	262.50	265.00	-2	3,135	-0.06%
2024/01/11	6	253.25	6	251.25	252.00	0	3,000	0.00%
2024/01/10	21	256.31	30	256.00	257.50	-9	2,971	-0.30%
2024/01/09	19	251.74	11	251.36	254.00	8	2,809	0.28%
2024/01/05	0	0.00	0.1	227.55	225.50	-0.1	2,687	0.00%
2024/01/04	1.1	235.55	3	233.50	231.50	-1.9	2,738	-0.07%
2024/01/03	3	240.50	1	233.62	239.00	2	2,700	0.07%
2024/01/02	5	234.20	14.2	232.12	234.00	-9.2	2,616	-0.35%
2023/12/29	5	218.00	5	217.00	217.50	0	2,431	0.00%
2023/12/28	0	212.50	0	0.00	216.00	0	2,439	0.00%
2023/12/27	1	209.50	0	0.00	211.00	1	2,442	0.04%
2023/12/25	0	207.50	0	0.00	207.00	0	2,510	0.00%
2023/12/21	0	211.25	4	212.00	212.00	-4	2,566	-0.15%
2023/12/20	4	218.96	4	220.00	213.50	0	2,573	0.00%
2023/12/18	0	215.00	0	0.00	214.00	0	2,599	0.00%
2023/12/15	3	217.49	3	217.50	215.50	0	2,650	0.00%
2023/12/14	5	218.00	5	222.00	216.50	0	2,692	0.00%
2023/12/13	0	210.50	0.1	211.75	211.00	-0.1	2,668	0.00%
2023/12/12	1	210.50	0	0.00	210.00	1	2,817	0.04%
2023/12/11	0.1	209.50	0.2	210.00	209.50	-0.1	2,895	0.00%
2023/12/07	0.2	207.00	0	0.00	206.50	0.2	2,939	0.01%
2023/12/06	0	210.00	0	0.00	208.50	0	3,000	0.00%
2023/12/05	0	209.50	0	0.00	207.50	0	3,053	0.00%
2023/12/01	5	216.10	0	0.00	216.00	5	3,152	0.16%
2023/11/27	0	213.00	0	0.00	208.50	0	3,303	0.00%
2023/11/24	1	215.50	0	0.00	214.50	1	3,315	0.03%
2023/11/22	0	0.00	1	225.00	226.00	-1	3,324	-0.03%
2023/11/20	0	0.00	2	223.50	223.00	-2	3,361	-0.06%
2023/11/17	9	226.83	5	229.60	224.50	4	3,381	0.12%
2023/11/16	2	226.25	0	0.00	226.00	2	3,327	0.06%
2023/11/15	1	226.00	0	0.00	223.50	1	3,324	0.03%
2023/11/14	1.1	221.07	4	223.50	223.00	-2.9	3,341	-0.09%
2023/11/13	8	226.69	2	226.00	226.50	6	3,348	0.18%
2023/11/10	1	216.00	2	218.25	218.00	-1	3,294	-0.03%
2023/11/09	0	0.00	1	215.96	214.00	-1	3,230	-0.03%
2023/11/08	0.1	210.50	1	216.00	215.00	-0.9	3,273	-0.03%
2023/11/07	0	0.00	11	212.45	213.50	-11	3,391	-0.32%
2023/11/06	2.1	210.74	0	0.00	211.50	2.1	3,438	0.06%
2023/11/03	0	0.00	10	201.25	203.00	-10	3,443	-0.29%
2023/11/02	1	189.00	1	190.50	196.50	0	3,396	0.00%
2023/11/01	5	186.00	0	0.00	186.00	5	3,402	0.15%
2023/10/27	0	0.00	1	193.50	192.50	-1	3,576	-0.03%
2023/10/26	2	192.75	21	193.40	192.00	-19	3,713	-0.51%
2023/10/24	2	195.50	2	196.50	198.50	0	3,931	0.00%
2023/10/20	9	191.89	0	0.00	193.50	9	4,176	0.22%
2023/10/19	6	194.25	0	0.00	194.00	6	4,201	0.14%
2023/10/18	15	200.67	1	201.00	201.00	14	4,193	0.33%
2023/10/17	1	209.50	2	208.25	207.00	-1	4,181	-0.02%
2023/10/16	1	208.49	1	208.00	207.00	0	4,288	0.00%
2023/10/13	3	216.17	2.1	215.00	214.50	1	4,308	0.02%
2023/10/12	1	210.00	0	0.00	211.50	1	4,323	0.02%
2023/10/11	0	202.00	0	0.00	198.00	0	4,416	0.00%
2023/10/04	0	206.00	0	0.00	205.50	0	4,558	0.00%
2023/10/03	1	209.50	5	211.40	209.00	-4	4,556	-0.09%
2023/10/02	3	211.50	1	210.50	213.00	2	4,587	0.04%
2023/09/27	1	203.00	1	200.50	205.50	0	4,638	0.00%
2023/09/26	1	209.00	0	0.00	204.50	1	4,749	0.02%
2023/09/25	1	212.00	0	0.00	211.00	1	4,841	0.02%
2023/09/21	0	0.00	3	208.83	207.00	-3	4,855	-0.06%
2023/09/20	2	213.00	1	220.00	212.50	1	4,812	0.02%
2023/09/19	2	215.75	4	216.75	216.00	-2	4,785	-0.04%
2023/09/18	3	213.33	0	0.00	212.50	3	4,750	0.06%
2023/09/15	0	0.00	2	219.50	217.50	-2	4,789	-0.04%
2023/09/14	1	213.00	0	0.00	219.00	1	4,687	0.02%
2023/09/13	1	209.50	1	208.50	208.50	0	4,626	0.00%
2023/09/12	3	209.67	0	0.00	210.00	3	4,745	0.06%
2023/09/11	1	214.00	0	0.00	205.00	1	4,753	0.02%
2023/09/08	1	214.00	0	0.00	214.00	1	4,732	0.02%
2023/09/07	0	0.00	5	211.70	213.50	-5	4,749	-0.11%
2023/09/06	5	211.50	20	209.75	208.50	-15	4,754	-0.32%
2023/09/05	39	208.55	24	209.10	210.00	15	4,819	0.31%
2023/09/04	0	0.00	1	197.00	199.50	-1	4,793	-0.02%
2023/08/31	1	196.00	0	0.00	197.00	1	4,881	0.02%
2023/08/30	0	0.00	0.1	194.50	194.50	-0.1	4,947	0.00%
2023/08/29	0	190.50	0	0.00	191.00	0	4,943	0.00%
2023/08/28	1	193.00	0	0.00	192.00	1	4,945	0.02%
2023/08/25	1	192.00	0	0.00	191.00	1	4,953	0.02%
2023/08/24	0	0.00	10	191.50	193.00	-10	5,016	-0.20%
2023/08/23	1.1	191.00	0	0.00	191.00	1.1	5,105	0.02%
2023/08/22	11	195.36	5	196.00	193.00	6	5,308	0.11%
2023/08/18	3	198.00	2	201.00	197.00	1	5,480	0.02%
2023/08/17	2	199.00	11.1	202.46	202.00	-9.1	5,579	-0.16%
2023/08/16	2.1	191.24	4	194.38	198.50	-1.9	5,784	-0.03%
2023/08/15	5	192.01	2.1	194.48	192.00	2.9	5,884	0.05%
2023/08/14	4.1	190.77	1	189.50	189.50	3.1	5,911	0.05%
2023/08/11	7	198.71	7	200.71	196.50	0	5,957	0.00%
2023/08/10	11	187.82	4	186.88	187.00	7	5,894	0.12%
2023/08/09	13	198.35	5	198.50	197.50	8	5,826	0.14%
2023/08/08	1	191.00	0	0.00	191.00	1	5,773	0.02%
2023/08/07	3	193.00	1	193.00	194.00	2	5,764	0.03%
2023/08/04	1	188.55	2	190.50	190.50	-1	5,737	-0.02%
2023/08/02	1	187.50	2	190.50	187.50	-1	5,750	-0.02%
2023/08/01	1	209.00	1	212.00	203.00	0	5,673	0.00%
2023/07/31	0	208.50	5	211.40	205.00	-5	5,619	-0.09%
2023/07/28	7	208.79	2	205.75	212.00	5	5,473	0.09%
2023/07/27	2	200.50	1	202.50	202.00	1	5,305	0.02%
2023/07/26	0	0.00	0.4	203.00	198.50	-0.4	5,255	-0.01%
2023/07/25	5	197.90	11	200.55	198.00	-6	5,153	-0.12%
2023/07/24	0	0.00	3	185.50	186.50	-3	5,008	-0.06%
2023/07/21	4	183.38	2	186.00	187.50	2	4,981	0.04%
2023/07/20	2	185.75	0	0.00	185.50	2	4,973	0.04%
2023/07/19	0	0.00	4	187.50	187.00	-4	4,947	-0.08%
2023/07/18	1	181.00	2	185.50	182.50	-1	4,886	-0.02%
2023/07/17	2	185.75	2	185.00	183.00	0	4,872	0.00%
2023/07/14	7	186.36	4	186.63	186.50	3	4,816	0.06%
2023/07/13	4	179.13	4.2	178.69	178.00	-0.2	4,702	0.00%
2023/07/12	1.1	176.09	5	175.50	175.00	-3.9	4,646	-0.08%
2023/07/11	1.1	178.00	0	0.00	177.00	1.1	4,729	0.02%
2023/07/06	1	177.00	15.1	177.51	176.50	-14.1	4,912	-0.29%
2023/07/05	2.1	180.57	2	180.50	179.50	0.1	4,885	0.00%
2023/07/04	6	176.42	4	179.75	181.50	2	4,836	0.04%
2023/07/03	6	176.83	7	180.21	186.00	-1	4,712	-0.02%
2023/06/30	0	0.00	0	172.50	173.50	0	4,621	0.00%
2023/06/29	0	0.00	7	171.00	171.00	-7	4,621	-0.15%
2023/06/28	7	170.36	0	0.00	167.50	7	4,644	0.15%
2023/06/27	0	170.00	5	171.00	169.50	-5	4,723	-0.11%
2023/06/26	0	0.00	11	172.55	172.50	-11	4,762	-0.23%
2023/06/21	20	175.25	2	175.00	175.50	18	4,897	0.37%
2023/06/20	2	167.75	1.1	171.29	173.00	0.9	5,389	0.02%
2023/06/19	6	170.91	8.5	170.75	170.50	-2.4	5,648	-0.04%
2023/06/16	10	174.45	17	172.76	169.50	-7	5,760	-0.12%
2023/06/15	0.1	172.50	2	173.75	172.50	-1.9	5,629	-0.03%
2023/06/14	1	169.50	1	171.50	171.00	0	5,576	0.00%
2023/06/13	8	172.81	2	173.00	171.50	6	5,539	0.11%
2023/06/12	0	168.00	0	0.00	169.00	0	5,470	0.00%
2023/06/09	5	171.00	1	171.50	169.50	4	5,411	0.07%
2023/06/08	2	170.75	3	171.83	170.00	-1	5,290	-0.02%
2023/06/07	4	172.50	2.1	174.53	177.00	1.9	5,236	0.04%
2023/06/06	2.1	164.00	2	164.75	165.00	0.1	5,157	0.00%
2023/06/05	0	0.00	1	167.55	168.00	-1	5,138	-0.02%
2023/06/02	4	164.00	0	0.00	164.00	4	5,058	0.08%
2023/06/01	0.5	162.44	3	163.00	163.50	-2.5	5,050	-0.05%
2023/05/31	14	167.46	21	166.48	163.00	-7	5,042	-0.14%
2023/05/30	7	165.21	10.1	164.47	167.00	-3.1	4,973	-0.06%
2023/05/29	6	162.75	9	162.67	162.50	-3	4,880	-0.06%
2023/05/26	11.1	165.86	61	163.53	163.00	-49.9	4,792	-1.04%
2023/05/25	32	157.31	90	154.77	159.50	-58	4,585	-1.26%
2023/05/24	2	153.75	9	155.33	155.50	-7	4,474	-0.16%
2023/05/23	4	153.13	41	151.27	154.50	-37	4,413	-0.84%
2023/05/22	40	151.05	54	151.33	147.00	-14	4,268	-0.33%
2023/05/19	30	146.40	89	146.48	147.00	-59	3,996	-1.48%
2023/05/18	8	141.50	2.1	142.41	142.00	5.9	3,851	0.15%
2023/05/17	41	141.80	7	141.14	141.00	34	3,785	0.90%
2023/05/16	100	140.50	4.1	138.89	142.00	96	3,684	2.61%
2023/05/15	1	135.00	6	134.75	134.50	-5	3,589	-0.14%
2023/05/12	2	135.50	1	137.00	136.00	1	3,609	0.03%
2023/05/11	1	133.50	1	133.50	133.50	0	3,594	0.00%
2023/05/10	1	134.50	1	135.00	134.50	0	3,688	0.00%
2023/05/09	2	135.75	3	137.00	136.00	-1	3,739	-0.03%
2023/05/08	2.1	135.48	1.1	134.66	134.50	1	3,751	0.03%
2023/05/05	0.1	131.50	2	133.75	134.50	-2	3,757	-0.05%
2023/05/04	4	129.63	1	130.50	130.50	3	3,765	0.08%
2023/05/03	10	131.00	0	0.00	131.00	10	3,789	0.26%
2023/05/02	0	129.50	0.1	131.50	131.50	-0.1	3,830	0.00%
2023/04/26	15	127.00	0	0.00	126.50	15	3,850	0.39%
2023/04/25	1	128.46	6	128.08	124.00	-5	3,835	-0.13%
2023/04/24	6.1	129.92	0	0.00	129.50	6.1	3,798	0.16%
2023/04/21	2	133.52	2	129.50	128.50	0	3,808	0.00%
2023/04/20	1.1	137.49	11	134.77	135.00	-9.9	3,883	-0.26%
2023/04/19	1.1	138.00	10	138.15	138.00	-8.9	3,863	-0.23%
2023/04/18	31	140.98	10	140.25	138.00	21	3,838	0.55%
2023/04/17	4	140.38	6	141.67	142.50	-2	3,803	-0.05%
2023/04/14	9	140.61	10	141.80	140.00	-1	3,739	-0.03%
2023/04/13	7	138.71	5	139.50	136.50	2	3,639	0.05%
2023/04/12	50	142.00	8	141.81	141.50	42	3,592	1.17%
2023/04/11	5	136.00	1	135.00	135.50	4	3,426	0.12%
2023/04/10	1	133.50	1	133.00	133.00	0	3,410	0.00%
2023/04/07	23	134.50	0	0.00	134.50	23	3,429	0.67%
2023/04/06	2	132.00	1	132.00	132.00	1	3,418	0.03%
2023/03/31	2.2	135.02	0	0.00	135.00	2.2	3,427	0.06%
2023/03/30	0	0.00	1	137.00	137.00	-1	3,412	-0.03%
2023/03/29	22	134.50	21	137.14	134.50	1	3,425	0.03%
2023/03/28	3	137.17	2	136.00	136.00	1	3,412	0.03%
2023/03/27	1	141.50	6	143.08	143.00	-5	3,333	-0.15%
2023/03/24	3	142.50	11.2	145.63	146.00	-8.2	3,268	-0.25%
2023/03/23	13	146.65	8	144.44	144.00	5	3,118	0.16%
2023/03/22	10	137.75	23	139.09	143.00	-13	2,602	-0.50%
2023/03/21	0	0.00	10.2	126.55	130.00	-10.2	2,330	-0.44%
2023/03/17	1	118.00	1	118.50	118.00	0	2,358	0.00%
2023/03/16	6	117.50	5	118.40	117.50	1	2,409	0.04%
2023/03/14	1	119.00	11	119.27	119.50	-10	2,520	-0.40%
2023/03/13	21	120.33	6	119.25	121.00	15	2,563	0.59%
2023/03/10	2	121.25	32	121.47	120.00	-30	2,660	-1.13%
2023/03/09	3	125.00	1	124.00	124.00	2	2,908	0.07%
2023/03/08	6	124.25	1	125.00	126.50	5	3,030	0.16%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/06	0	0.00	1	122.50	122.50	-1	3,104	-0.03%
2023/03/03	6	121.83	5	121.50	121.00	1	3,226	0.03%
2023/03/02	1	122.50	0	0.00	122.50	1	3,233	0.03%
2023/03/01	25	125.00	0	0.00	125.00	25	3,266	0.77%
2023/02/24	0	124.50	1	126.00	123.50	-1	3,335	-0.03%
2023/02/22	0	0.00	5	119.50	120.50	-5	3,456	-0.14%
2023/02/21	6	124.58	0	0.00	125.00	6	3,537	0.17%
2023/02/16	1	121.50	1	122.00	122.50	0	3,709	0.00%
2023/02/15	3	121.50	12	120.46	119.50	-9	3,742	-0.24%
2023/02/14	10	122.50	0	0.00	121.00	10	3,751	0.27%
2023/02/13	1	120.50	0	0.00	120.50	1	3,767	0.03%
2023/02/10	1.4	121.00	0	0.00	120.50	1.4	3,816	0.04%
2023/02/09	1	125.00	0	0.00	124.50	1	3,799	0.03%
2023/02/08	6	126.67	16	126.75	126.00	-10	3,780	-0.26%
2023/02/07	1	123.00	1	119.50	123.00	0	3,673	0.00%
2023/02/06	6	118.42	10	117.75	118.50	-4	3,613	-0.11%
2023/02/03	2	125.75	2	125.75	124.50	0	3,545	0.00%
2023/02/02	1	127.00	0	0.00	124.50	1	3,525	0.03%
2023/02/01	1	125.00	13	125.35	124.50	-12	3,484	-0.34%
2023/01/31	13	121.38	1.3	122.20	124.00	11.8	3,459	0.34%
2023/01/30	6	119.75	5	121.50	120.50	1	3,408	0.03%
2023/01/11	7	115.79	0	0.00	114.00	7	3,316	0.21%
2023/01/10	5	117.00	5	118.50	116.50	0	3,292	0.00%
2023/01/06	0	0.00	1	117.00	118.50	-1	3,148	-0.03%
2023/01/03	0	0.00	1	118.00	118.00	-1	3,101	-0.03%
2022/12/29	0	0.00	6	113.92	115.00	-6	3,042	-0.20%
2022/12/26	0	0.00	1	113.50	114.00	-1	2,941	-0.03%
2022/12/23	0	0.00	0	112.50	111.50	0	2,924	0.00%
2022/12/22	1	115.50	14	116.64	115.50	-13	2,884	-0.45%
2022/12/20	0	0.00	29	118.16	113.00	-29	2,840	-1.02%
2022/12/19	5	118.00	0	0.00	118.00	5	2,819	0.18%
2022/12/16	0	0.00	0	116.50	117.00	0	2,798	0.00%
2022/12/15	0	0.00	3	118.50	118.50	-3	2,786	-0.11%
2022/12/14	6	118.17	23	117.87	118.50	-17	2,771	-0.61%
2022/12/13	5	117.00	12	116.88	117.00	-7	2,713	-0.26%
2022/12/12	6	118.00	0	0.00	118.00	6	2,675	0.22%
2022/12/09	1	116.50	78	119.40	116.50	-77	2,615	-2.94%
2022/12/07	9	125.00	1	124.00	125.50	8	2,460	0.33%
2022/12/06	0	0.00	2	132.00	130.00	-2	2,392	-0.08%
2022/12/05	6	129.58	7	128.71	130.50	-1	2,338	-0.04%
2022/12/02	132	128.73	14	129.89	129.50	118	2,288	5.16%	大買/鉅額交易
2022/12/01	83	125.58	93.3	126.40	126.50	-10.3	2,176	-0.47%
2022/11/30	26	112.67	8.3	115.52	119.50	17.8	1,891	0.94%
2022/11/28	1	112.00	0	0.00	111.00	1	1,690	0.06%
2022/11/25	23	112.96	3.1	113.34	112.50	20	1,628	1.23%
2022/11/24	1.1	108.48	21	107.29	109.00	-20	1,512	-1.32%
2022/11/23	1	109.00	0	0.00	109.00	1	1,491	0.07%
2022/11/22	0	0.00	1	107.50	108.50	-1	1,453	-0.07%
2022/11/21	1	108.50	1	110.00	107.50	0	1,380	0.00%
2022/11/17	8	104.81	8	103.56	105.00	0	1,191	0.00%
2022/11/16	20	102.69	20.3	102.18	102.50	-0.3	1,066	-0.02%
2022/11/15	2	95.35	1	96.20	95.00	1	911	0.11%
2022/11/14	1	94.60	0	0.00	94.40	1	899	0.11%
2022/11/11	0.3	93.96	0	0.00	93.50	0.3	880	0.03%
2022/11/09	6	93.88	0	0.00	93.80	6	840	0.71%
2022/11/07	0	0.00	10	91.50	90.90	-10	783	-1.28%
2022/10/31	14	84.65	0	0.00	84.70	14	813	1.72%
2022/10/27	0	0.00	1	83.10	83.40	-1	826	-0.12%
2022/10/24	1	82.80	0	0.00	81.60	1	845	0.12%
2022/10/20	0	0.00	4	80.40	81.00	-4	854	-0.47%
2022/10/04	0	0.00	1	85.00	85.20	-1	977	-0.10%
2022/09/30	0	0.00	3	81.60	82.70	-3	996	-0.30%
2022/09/29	3	81.40	0	0.00	80.90	3	1,000	0.30%
2022/09/28	2	81.00	0	0.00	80.00	2	1,007	0.20%
2022/09/26	1	84.20	0	0.00	84.20	1	1,014	0.10%
2022/09/22	3	90.40	0	0.00	92.20	3	1,049	0.29%
2022/09/16	0	0.00	1	93.80	93.10	-1	1,088	-0.09%
2022/09/15	1	94.40	0	0.00	93.40	1	1,117	0.09%
2022/09/14	0	0.00	5	90.34	93.80	-5	1,148	-0.44%
2022/09/06	0	0.00	2	89.30	89.10	-2	1,211	-0.17%
2022/09/05	3	92.13	3	91.20	91.10	0	1,231	0.00%
2022/09/01	2	96.20	0	0.00	95.80	2	1,249	0.16%
2022/08/31	1	97.00	1	97.50	97.30	0	1,269	0.00%
2022/08/30	3	92.17	3	93.50	93.30	0	1,293	0.00%
2022/08/29	0.1	93.56	0	0.00	93.30	0.1	1,287	0.01%
2022/08/26	7	97.26	6	96.95	96.60	1	1,292	0.08%
2022/08/24	0.1	95.01	0	0.00	94.80	0.1	1,313	0.00%
2022/08/22	0.2	96.80	1	97.40	96.20	-0.9	1,346	-0.06%
2022/08/19	3	99.03	3	98.30	97.90	0	1,381	0.00%
2022/08/18	1	96.80	0	0.00	97.00	1	1,401	0.07%
2022/08/17	1	96.20	0	0.00	95.50	1	1,405	0.07%
2022/08/16	2	97.65	2	97.85	97.30	0	1,397	0.00%
2022/08/15	3	97.20	0	0.00	98.00	3	1,402	0.21%
2022/08/12	0	94.00	3	95.57	96.30	-3	1,397	-0.21%
2022/08/11	4	96.35	3	97.80	94.30	1	1,399	0.07%
2022/08/09	3	93.20	7	92.86	93.10	-4	1,400	-0.29%
2022/08/08	2	93.25	1	92.60	93.60	1	1,449	0.07%
2022/08/05	1	91.90	0	0.00	92.10	1	1,584	0.06%
2022/07/26	0	0.00	2	89.60	88.80	-2	1,710	-0.12%
2022/07/20	0	0.00	5	87.50	87.00	-5	1,667	-0.30%
2022/07/19	0	0.00	3	84.50	84.60	-3	1,652	-0.18%
2022/07/18	4	84.00	2	83.40	83.70	2	1,649	0.12%
2022/07/14	0	0.00	1	76.80	78.50	-1	1,615	-0.06%
2022/07/13	1	79.50	0	0.00	79.60	1	1,603	0.06%
2022/07/08	2	81.45	6	82.22	82.20	-4	1,600	-0.25%
2022/07/07	2	78.00	0	0.00	79.00	2	1,579	0.13%
2022/07/06	1	79.70	3	77.77	77.00	-2	1,571	-0.13%
2022/07/05	3	78.60	4	79.23	80.60	-1	1,572	-0.06%
2022/07/04	3	77.90	1	78.60	77.50	2	1,577	0.13%
2022/07/01	15	80.85	6	80.65	78.90	9	1,562	0.58%
2022/06/30	8	85.70	5	85.22	85.10	3	1,522	0.20%
2022/06/29	1	88.40	1	89.20	89.10	0	1,503	0.00%
2022/06/28	0	0.00	2	90.20	90.50	-2	1,501	-0.13%
2022/06/27	1	91.80	1	92.30	91.90	0	1,496	0.00%
2022/06/24	1	88.20	2	89.10	88.20	-1	1,486	-0.07%
2022/06/23	2	87.55	1	88.10	87.00	1	1,477	0.07%
2022/06/22	5	89.70	3	89.03	88.90	2	1,445	0.14%
2022/06/21	1	93.30	1	94.40	94.30	0	1,402	0.00%
2022/06/20	1	94.90	1	93.90	92.80	0	1,391	0.00%
2022/06/17	6	100.42	1	99.80	99.90	5	1,357	0.37%
2022/06/16	4	102.25	5	102.50	100.50	-1	1,334	-0.07%
2022/06/13	1	99.10	1	99.80	100.00	0	1,289	0.00%
2022/06/10	2	101.50	2	102.50	102.00	0	1,275	0.00%
2022/06/09	1	105.00	2	106.50	106.00	-1	1,243	-0.08%
2022/06/08	1	107.50	0	0.00	107.50	1	1,217	0.08%
2022/06/07	1	104.00	1	105.50	105.00	0	1,176	0.00%
2022/06/02	2	103.75	3	104.17	103.00	-1	1,184	-0.08%
2022/05/31	2	105.50	3	105.67	105.50	-1	1,165	-0.09%
2022/05/30	1	105.00	0	0.00	106.00	1	1,153	0.09%
2022/05/27	0	0.00	11	103.14	104.00	-11	1,130	-0.97%
2022/05/26	0	0.00	6	103.00	103.00	-6	1,096	-0.55%
2022/05/25	2	98.40	1	99.90	100.50	1	1,065	0.09%
2022/05/24	0	0.00	1	99.30	98.20	-1	1,066	-0.09%
2022/05/23	1	100.00	0	100.50	100.50	1	1,057	0.09%
2022/05/20	1	101.00	1	101.00	101.00	0	1,053	0.00%
2022/05/19	1	101.50	1	100.00	101.50	0	1,042	0.00%
2022/05/18	3	100.50	3	99.73	100.50	0	1,026	0.00%
2022/05/17	4	97.78	2	98.60	98.10	2	1,001	0.20%
2022/05/16	122	101.11	109	97.64	97.60	13	975	1.33%	大買/大賣/
2022/05/13	130	101.50	125	100.77	101.50	5	923	0.54%	大買/大賣/
2022/05/12	56	99.83	78	100.22	99.90	-22	783	-2.81%
2022/05/11	1	94.30	1	93.80	93.50	0	682	0.00%
2022/05/10	1	93.30	5	92.98	93.30	-4	676	-0.59%
2022/05/09	1	90.30	0	0.00	90.10	1	673	0.15%
2022/04/29	1	90.80	0	0.00	90.20	1	680	0.15%
2022/04/25	1	90.10	0	0.00	90.10	1	892	0.11%
2022/04/22	0	0.00	12	95.28	93.60	-12	1,073	-1.12%
2022/04/21	0	0.00	1	96.00	96.20	-1	1,274	-0.08%
2022/04/20	5	95.74	0	0.00	95.70	5	1,407	0.36%
2022/04/19	0	0.00	1	93.90	94.20	-1	1,435	-0.07%
2022/04/18	15	91.80	0	0.00	91.80	15	1,492	1.01%
2022/04/15	0	0.00	12	91.30	91.10	-12	1,529	-0.78%
2022/04/14	6	94.48	0	0.00	94.10	6	1,545	0.39%
2022/04/13	5	96.48	3	96.33	96.50	2	1,550	0.13%
2022/04/12	1	95.20	0	0.00	95.20	1	1,576	0.06%
2022/04/11	5	98.54	0	0.00	95.60	5	1,633	0.31%
2022/04/08	4.2	98.87	0	0.00	98.30	4.2	1,629	0.25%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/03/31	0.1	104.00	0	0.00	102.00	0.1	1,677	0.01%
2022/03/25	9	104.50	0	0.00	104.00	9	1,742	0.52%
2022/03/22	0	0.00	5	104.50	105.00	-5	1,831	-0.27%
2022/03/21	5	104.50	0	0.00	103.00	5	1,834	0.27%
2022/03/17	0	0.00	5	102.00	102.50	-5	1,847	-0.27%
2022/03/10	5	101.00	0	0.00	102.00	5	1,901	0.26%
2022/03/08	1.1	99.89	1	98.00	96.80	0.1	1,923	0.01%
2022/03/07	0.1	103.50	0	0.00	101.00	0.1	1,918	0.01%
2022/03/04	0	0.00	5	107.00	106.00	-5	1,923	-0.26%
2022/03/03	5	108.00	3	107.50	107.50	2	1,946	0.10%
2022/03/02	0	106.50	0	0.00	107.00	0	1,978	0.00%
2022/02/24	1	106.00	3	107.17	105.50	-2	2,027	-0.10%
2022/02/23	4	108.50	0	0.00	109.00	4	2,034	0.20%
2022/02/22	0	0.00	5	107.50	107.50	-5	2,065	-0.24%
2022/02/17	1	110.00	0	0.00	109.00	1	2,164	0.05%
2022/02/11	0	0.00	1	112.50	114.00	-1	2,278	-0.04%
2022/02/10	5	113.00	0	0.00	112.00	5	2,287	0.22%
2022/02/07	1	109.00	0	0.00	109.00	1	2,445	0.04%
2022/01/25	2	107.50	0	0.00	106.50	2	2,581	0.08%
2022/01/24	5.1	106.57	10	110.50	110.00	-4.9	2,691	-0.18%
2022/01/21	5.2	111.01	2	110.50	110.50	3.2	2,778	0.11%
2022/01/20	6	112.33	5	112.00	112.00	1	2,876	0.03%
2022/01/19	7	116.36	0	0.00	115.00	7	2,869	0.24%
2022/01/18	8	119.94	10	120.25	119.00	-2	2,989	-0.07%
2022/01/17	15	122.77	27	122.63	121.50	-12	2,950	-0.41%
2022/01/14	11	119.77	19.1	120.42	118.50	-8.1	2,820	-0.29%
2022/01/13	10	119.45	8	118.06	119.50	2	2,709	0.07%
2022/01/11	8	116.25	9	117.67	114.50	-1	2,802	-0.04%
2022/01/07	2	111.00	2	114.00	111.00	0	2,746	0.00%
2022/01/06	0	114.50	0	0.00	113.00	0	2,743	0.00%
2022/01/05	0.1	116.00	0	0.00	115.50	0.1	2,757	0.00%
2022/01/04	6	118.08	3	119.67	118.50	3	2,782	0.11%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/30	0	0.00	5	117.00	116.50	-5	2,793	-0.18%
2021/12/29	4	115.00	0	0.00	115.50	4	2,807	0.14%
2021/12/28	5	116.00	0	0.00	115.50	5	2,874	0.17%
2021/12/27	0	0.00	3	116.00	116.50	-3	2,980	-0.10%
2021/12/24	2	115.25	5	115.00	115.00	-3	2,989	-0.10%
2021/12/22	0	0.00	3.1	116.68	117.00	-3.1	3,118	-0.10%
2021/12/21	1	115.00	0	0.00	114.50	1	3,111	0.03%
2021/12/20	2	114.50	0	0.00	114.50	2	3,123	0.06%
2021/12/17	1	115.50	0	0.00	115.50	1	3,173	0.03%
2021/12/16	12	113.75	2	115.00	115.00	10	3,226	0.31%
2021/12/14	1	109.50	1	109.00	108.00	0	3,479	0.00%
2021/12/09	1	111.00	1	113.00	111.00	0	3,790	0.00%
2021/12/08	2	113.25	1	113.00	114.50	1	3,794	0.03%
2021/12/07	2	111.50	0	0.00	110.50	2	3,811	0.05%
2021/12/06	0.2	112.00	0	0.00	112.00	0.2	3,861	0.01%
2021/12/03	0	0.00	0.1	113.50	113.00	-0.1	3,931	0.00%
2021/12/02	5	109.40	0	0.00	109.00	5	3,986	0.13%
2021/12/01	0.1	110.00	0	0.00	112.00	0.1	4,045	0.00%
2021/11/30	2	111.00	2	113.00	111.00	0	4,118	0.00%
2021/11/29	0	0.00	1	111.00	111.50	-1	4,267	-0.02%
2021/11/26	0.1	112.00	0	0.00	110.50	0.1	4,364	0.00%
2021/11/24	2	116.00	2	117.00	116.00	0	4,646	0.00%
2021/11/23	5	117.40	2	119.00	116.50	3	4,773	0.06%
2021/11/22	4	119.25	2	118.00	119.50	2	5,098	0.04%
2021/11/18	4	121.25	0	0.00	118.50	4	5,434	0.07%
2021/11/17	3	120.83	2	121.00	121.00	1	5,565	0.02%
2021/11/16	1	121.50	0	0.00	120.00	1	6,052	0.02%
2021/11/12	0.2	119.00	0	0.00	115.00	0.2	6,774	0.00%
2021/11/11	1	120.00	5	119.60	119.00	-4	6,835	-0.06%
2021/11/10	7	122.50	2	121.50	122.50	5	6,912	0.07%
2021/11/09	3	121.17	0	0.00	121.00	3	7,044	0.04%
2021/11/08	1.3	121.60	0	0.00	121.50	1.3	7,156	0.02%
2021/11/05	7	126.93	4	128.50	125.00	3	7,227	0.04%
2021/11/04	3	127.50	3.1	124.51	127.50	-0.1	7,276	0.00%
2021/11/03	2	123.75	3	125.50	124.00	-1	7,331	-0.01%
2021/11/02	5.1	123.48	5	128.30	121.00	0.1	7,415	0.00%
2021/11/01	10	129.15	6.2	129.59	128.50	3.9	7,473	0.05%
2021/10/29	17	127.88	8	128.50	128.00	9	7,451	0.12%
2021/10/28	5	126.80	6.1	125.66	127.00	-1.1	7,657	-0.01%
2021/10/27	6	123.08	5	121.50	123.50	1	8,018	0.01%
2021/10/26	4	125.50	4.1	122.13	121.50	-0.1	8,164	0.00%
2021/10/25	4.6	119.40	4	118.50	119.50	0.6	8,196	0.01%
2021/10/22	0.4	117.63	1	118.00	119.00	-0.6	8,280	-0.01%
2021/10/21	6.3	120.64	6	124.83	120.00	0.3	8,378	0.00%
2021/10/20	13	125.04	12.1	121.37	125.00	0.9	8,616	0.01%
2021/10/19	4	120.38	6.2	116.92	118.50	-2.2	8,556	-0.03%
2021/10/18	4	113.13	3	116.50	113.00	1	8,553	0.01%
2021/10/15	0	0.00	1	115.50	115.00	-1	8,634	-0.01%
2021/10/14	0	0.00	1	114.00	112.00	-1	8,716	-0.01%
2021/10/13	1	111.50	0	0.00	109.50	1	8,810	0.01%
2021/10/12	4.2	113.99	3	118.00	114.00	1.2	8,903	0.01%
2021/10/08	1	117.50	0.2	116.00	118.00	0.9	8,975	0.01%
2021/10/07	4	116.25	4.1	110.62	116.00	-0.1	9,154	0.00%
2021/10/06	1	109.00	0	0.00	108.50	1	9,458	0.01%
2021/10/05	3.3	109.71	6.3	103.89	110.50	-3	9,615	-0.03%
2021/10/04	7.2	109.36	5	116.10	106.50	2.2	9,607	0.02%
2021/10/01	2	118.00	2	120.25	117.00	0	9,629	0.00%
2021/09/30	4	123.25	4.1	118.54	121.00	-0.1	9,826	0.00%
2021/09/29	5.1	116.01	6	117.00	116.00	-1	9,791	-0.01%
2021/09/28	4.1	119.38	3	121.50	119.50	1.1	9,830	0.01%
2021/09/24	0	0.00	1	122.50	124.00	-1	9,883	-0.01%
2021/09/23	11	119.82	9	123.94	119.50	2	9,870	0.02%
2021/09/22	0	0.00	4.3	120.96	121.50	-4.3	9,829	-0.04%
2021/09/17	9	119.83	6	121.58	122.00	3	9,792	0.03%
2021/09/16	2.4	117.79	0	0.00	116.00	2.4	9,647	0.02%
2021/09/15	1.2	119.76	1	121.00	121.00	0.2	9,633	0.00%
2021/09/14	5.3	125.04	6	127.75	125.00	-0.7	9,625	-0.01%
2021/09/13	2	129.00	2	133.50	129.00	0	9,595	0.00%
2021/09/10	7	132.93	7	131.50	133.50	0	9,675	0.00%
2021/09/08	2	132.50	0	0.00	130.50	2	9,784	0.02%
2021/09/07	6	135.33	6	139.00	136.00	0	9,817	0.00%
2021/09/06	8	139.38	8	142.63	139.00	0	10,054	0.00%
2021/09/03	7	143.79	12	146.04	143.50	-5	10,156	-0.05%
2021/09/02	2	151.75	6	151.42	144.50	-4	10,227	-0.04%
2021/09/01	2	146.25	19	148.00	150.00	-17	10,176	-0.17%
2021/08/31	26	148.71	6	153.50	148.50	20	10,064	0.20%
2021/08/30	8	152.38	11	146.64	152.50	-3	9,948	-0.03%
2021/08/27	9	145.44	19	144.92	145.00	-10	9,773	-0.10%
2021/08/26	25	146.84	7	151.29	146.50	18	9,650	0.19%
2021/08/25	16	155.50	18	156.06	155.00	-2	9,336	-0.02%
2021/08/24	12	163.67	14.1	163.85	160.00	-2.1	9,217	-0.02%
2021/08/23	4	159.37	1	161.50	160.00	3	8,997	0.03%
2021/08/20	20	157.78	23	158.96	157.50	-3	8,834	-0.03%
2021/08/19	13.1	156.77	33.5	155.32	154.00	-20.5	8,367	-0.24%
2021/08/18	20	143.68	67	143.38	146.00	-47	7,821	-0.60%
2021/08/17	14	134.43	5	136.50	133.00	9	7,628	0.12%
2021/08/16	3	136.00	2.1	134.67	136.50	0.9	7,558	0.01%
2021/08/13	48	144.23	8	144.69	139.00	40	7,469	0.54%
2021/08/12	5.1	144.09	6.1	145.66	144.50	-1	7,343	-0.01%
2021/08/11	5.1	141.47	0	0.00	137.50	5.1	7,247	0.07%
2021/08/10	0	0.00	1.1	139.64	146.50	-1.1	7,180	-0.02%
2021/08/09	8	147.75	4.1	150.57	145.50	3.9	7,099	0.05%
2021/08/06	6.3	156.43	10	157.95	153.00	-3.7	7,026	-0.05%
2021/08/05	3.2	164.57	4	165.50	160.50	-0.8	6,942	-0.01%
2021/08/04	6.1	165.73	15	166.33	165.50	-8.9	6,896	-0.13%
2021/08/03	22	168.36	12	168.67	168.00	10	6,888	0.15%
2021/08/02	14	166.18	17.1	165.96	169.00	-3.1	6,612	-0.05%
2021/07/30	8.2	156.77	6	153.83	155.50	2.2	6,183	0.04%
2021/07/29	8	150.50	6	150.08	151.00	2	6,024	0.03%
2021/07/28	4	138.25	8	138.63	142.50	-4	5,871	-0.07%
2021/07/27	6.2	147.37	9	150.06	146.00	-2.8	5,843	-0.05%
2021/07/26	17	153.91	11	156.32	156.50	6	5,752	0.10%
2021/07/23	7	147.43	10	145.40	146.00	-3	5,509	-0.05%
2021/07/22	10	143.95	6	141.50	144.00	4	5,459	0.07%
2021/07/21	7	142.07	2	143.25	142.00	5	5,497	0.09%
2021/07/20	5	139.70	199.1	137.81	138.00	-194.1	5,480	-3.54%	大賣/鉅額交易
2021/07/19	5	142.30	6.1	144.39	142.50	-1.1	5,504	-0.02%
2021/07/16	8	151.50	2	151.25	148.00	6	5,634	0.11%
2021/07/15	1	150.91	1	152.00	149.00	0	5,743	0.00%
2021/07/14	25.1	151.97	27	148.46	153.00	-1.9	5,836	-0.03%
2021/07/13	1.1	146.82	10	147.60	145.00	-8.9	5,708	-0.16%
2021/07/12	186	133.80	15	136.07	139.00	171	5,417	3.16%	大買/鉅額交易
2021/07/09	1	131.00	4.1	131.12	131.00	-3.1	5,365	-0.06%
2021/07/08	14.1	137.05	217	135.80	134.00	-202.9	5,441	-3.73%	大賣/鉅額交易
2021/07/07	27	140.20	95	137.85	140.00	-68	5,481	-1.24%
2021/07/06	14	132.93	13	134.19	133.00	1	5,522	0.02%
2021/07/05	20	132.53	5	130.00	133.00	15	5,913	0.25%
2021/07/02	0	0.00	2	129.25	128.50	-2	6,265	-0.03%
2021/07/01	3	127.17	7	124.93	125.50	-4	6,354	-0.06%
2021/06/30	7	131.43	10	130.60	132.00	-3	6,325	-0.05%
2021/06/29	9	129.83	17	131.50	129.00	-8	6,404	-0.12%
2021/06/28	8	132.25	17	131.09	133.00	-9	6,434	-0.14%
2021/06/25	17	132.59	12	137.50	132.50	5	6,556	0.08%
2021/06/24	28	134.43	19	135.71	136.00	9	6,503	0.14%
2021/06/23	75	133.28	13	130.85	134.50	62	6,406	0.97%
2021/06/22	51	130.23	13	130.04	127.50	38	6,324	0.60%
2021/06/21	175	134.18	6	135.25	128.00	169	6,272	2.69%	大買/鉅額交易
2021/06/18	17	137.26	13	137.35	137.00	4	6,206	0.06%
2021/06/17	2	133.75	4	134.75	135.00	-2	6,095	-0.03%
2021/06/16	22	132.57	21	132.38	132.50	1	6,034	0.02%
2021/06/15	20	132.50	40	134.18	132.50	-20	5,943	-0.34%
2021/06/11	11	124.64	1	125.00	125.00	10	5,677	0.18%
2021/06/10	29	119.74	4	119.75	118.00	25	5,530	0.45%
2021/06/09	0	0.00	6	114.17	121.50	-6	5,412	-0.11%
2021/06/08	0	0.00	18	109.50	110.50	-18	5,312	-0.34%
2021/06/07	1	107.00	2	107.50	110.50	-1	5,325	-0.02%
2021/06/03	2	111.50	2	111.50	111.50	0	5,324	0.00%
2021/06/02	2	111.00	2	114.25	111.00	0	5,325	0.00%
2021/06/01	2	113.00	5	113.60	113.00	-3	5,309	-0.06%
2021/05/28	3	109.50	3	109.00	109.50	0	5,383	0.00%
2021/05/27	5	109.80	5	110.70	107.50	0	5,387	0.00%
2021/05/26	0	0.00	1	107.50	108.00	-1	5,366	-0.02%
2021/05/25	5	106.00	2	106.50	107.50	3	5,382	0.06%
2021/05/24	4	100.83	1	98.90	104.50	3	5,393	0.06%
2021/05/21	2	99.60	0	0.00	99.70	2	5,413	0.04%
2021/05/20	1	100.00	0	0.00	96.70	1	5,480	0.02%
2021/05/19	2	98.50	2	97.00	98.90	0	5,517	0.00%
2021/05/18	2	94.20	7.3	94.54	96.80	-5.3	5,515	-0.10%
2021/05/17	6.3	89.79	8	94.26	88.00	-1.8	5,549	-0.03%
2021/05/14	6	99.05	6	100.17	97.20	0	5,515	0.00%
2021/05/12	12	104.68	8	99.01	99.90	4	5,461	0.07%
2021/05/11	13	109.54	25	109.16	109.00	-12	5,391	-0.22%
2021/05/10	1	120.00	0	0.00	119.00	1	5,343	0.02%
2021/05/07	1	123.00	3	122.83	125.00	-2	5,364	-0.04%
2021/05/06	11	114.91	18	113.06	114.00	-7	5,377	-0.13%
2021/05/05	8	118.19	6	116.58	114.50	2	5,394	0.04%
2021/05/04	1	118.00	16	121.38	121.00	-15	5,542	-0.27%
2021/05/03	14	129.64	8	127.50	126.50	6	5,564	0.11%
2021/04/29	17	136.88	4	138.38	136.50	13	5,807	0.22%
2021/04/28	11	138.32	9	137.00	138.50	2	5,874	0.03%
2021/04/27	10	137.60	19	139.05	137.50	-9	6,178	-0.15%
2021/04/26	2	137.50	1	136.50	137.00	1	6,454	0.02%
2021/04/23	2	137.25	3	135.67	138.50	-1	6,454	-0.02%
2021/04/22	21	133.14	14	143.71	131.50	7	6,439	0.11%
2021/04/21	12	143.21	16.1	141.00	140.00	-4.1	6,306	-0.06%
2021/04/20	10	136.65	12	132.58	137.00	-2	6,202	-0.03%
2021/04/19	5.1	130.70	19	128.95	130.50	-14	6,241	-0.22%
2021/04/16	1	129.50	0	0.00	125.50	1	6,432	0.02%
2021/04/15	2	130.50	1.2	128.46	127.00	0.8	6,455	0.01%
2021/04/14	8.2	118.45	19.2	119.17	121.50	-11	6,342	-0.17%
2021/04/13	18	131.92	21	132.50	127.00	-3	6,256	-0.05%
2021/04/12	20	134.05	32	137.08	128.00	-12	6,102	-0.20%
2021/04/09	37	147.70	27	146.89	142.00	10	5,857	0.17%
2021/04/08	46	133.78	29.2	134.15	140.00	16.8	5,478	0.31%
2021/04/07	6	126.50	11	123.36	127.50	-5	5,050	-0.10%
2021/04/01	7	123.00	5	125.40	121.50	2	4,915	0.04%
2021/03/31	4	123.00	3	122.50	124.00	1	4,804	0.02%
2021/03/30	19	122.24	9	122.78	122.00	10	4,744	0.21%
2021/03/29	0.2	117.50	0	0.00	117.00	0.2	4,583	0.00%
2021/03/26	4	116.63	0	0.00	117.00	4	4,595	0.09%
2021/03/23	10	118.50	12.1	118.35	117.50	-2.1	4,577	-0.05%
2021/03/19	0	117.00	0	0.00	118.00	0	4,561	0.00%
2021/03/18	13	117.62	3	118.00	118.00	10	4,562	0.22%
2021/03/17	2	117.51	2	117.00	117.50	0	4,591	0.00%
2021/03/16	4	116.75	3	118.00	116.50	1	4,607	0.02%
2021/03/15	7.2	118.01	3	115.33	118.00	4.2	4,628	0.09%
2021/03/12	2	114.50	2	115.00	114.50	0	4,679	0.00%
2021/03/11	2	113.50	18	113.39	113.50	-16	4,734	-0.34%
2021/03/10	0	0.00	1	112.50	112.00	-1	4,763	-0.02%
2021/03/09	5	107.70	0	0.00	109.50	5	4,802	0.10%
2021/03/04	0	0.00	1	112.00	111.00	-1	4,938	-0.02%
2021/03/03	9	111.39	6	111.00	112.00	3	4,940	0.06%
2021/03/02	3	114.50	4	118.00	114.50	-1	4,915	-0.02%
2021/02/26	3	118.00	1	119.00	118.00	2	4,977	0.04%
2021/02/25	1	120.00	0	0.00	121.50	1	5,067	0.02%
2021/02/24	7	121.36	3	122.83	119.00	4	5,158	0.08%
2021/02/23	2	124.25	18	121.64	123.00	-16	5,285	-0.30%
2021/02/22	18	119.94	7	121.00	123.00	11	5,316	0.21%
2021/02/19	3	120.00	1	117.00	120.00	2	5,338	0.04%
2021/02/18	3	115.00	4	115.75	117.00	-1	5,602	-0.02%
2021/02/17	0	0.00	4	110.25	114.50	-4	5,912	-0.07%
2021/02/05	3	107.17	1	106.50	107.50	2	5,970	0.03%
2021/02/04	1	106.50	1	106.00	106.50	0	6,105	0.00%
2021/02/03	2	106.75	4	109.00	107.00	-2	6,234	-0.03%
2021/02/02	2	109.25	1	109.50	109.50	1	6,334	0.02%
2021/02/01	8	106.13	0	0.00	106.00	8	6,524	0.12%
2021/01/29	7	112.50	4	109.13	108.00	3	6,785	0.04%
2021/01/28	2	113.00	0	0.00	112.00	2	6,863	0.03%
2021/01/27	5	118.80	1	120.50	117.00	4	6,812	0.06%
2021/01/26	6	123.83	109	118.03	118.50	-103	6,774	-1.52%	大賣/鉅額交易
2021/01/25	2	130.25	3	130.99	129.50	-1	6,587	-0.02%
2021/01/22	16	130.28	24.1	130.51	130.00	-8.1	6,491	-0.12%
2021/01/21	99	126.15	1	125.50	124.00	98	6,220	1.58%
2021/01/20	28.1	126.72	12	126.46	124.00	16.1	6,102	0.26%
2021/01/19	11	126.00	15	126.03	128.00	-4	5,762	-0.07%
2021/01/18	0	0.00	29	116.60	118.50	-29	5,397	-0.54%
2021/01/15	36	116.68	9	116.44	114.00	27	5,394	0.50%
2021/01/14	5	121.10	11	121.91	120.50	-6	5,309	-0.11%
2021/01/13	2	121.00	9	120.94	121.50	-7	5,213	-0.13%
2021/01/12	19	120.58	8	122.69	117.00	11	5,098	0.22%
2021/01/11	11	117.36	28	119.43	123.00	-17	4,869	-0.35%
2021/01/08	5	111.20	11	111.00	112.00	-6	4,619	-0.13%
2021/01/07	0	0.00	3	106.83	106.50	-3	4,556	-0.07%
2021/01/06	5	107.60	2	111.50	106.00	3	4,565	0.07%
2021/01/05	3	109.00	12	110.29	108.50	-9	4,531	-0.20%
2021/01/04	10	111.30	10	112.00	111.50	0	4,543	0.00%
2020/12/31	7	111.79	6	114.50	112.50	1	4,531	0.02%
2020/12/30	12	109.00	1	109.00	109.50	11	4,467	0.25%
2020/12/28	10	109.50	0	0.00	109.50	10	4,506	0.22%
2020/12/25	0	0.00	1	109.50	108.00	-1	4,507	-0.02%
2020/12/24	0	0.00	1	108.50	108.50	-1	4,519	-0.02%
2020/12/23	0	0.00	11	107.55	108.00	-11	4,538	-0.24%
2020/12/18	0	0.00	10	107.00	106.50	-10	4,640	-0.22%
2020/12/17	1	108.50	0	0.00	108.50	1	4,670	0.02%
2020/12/16	0	0.00	2	109.25	110.00	-2	4,710	-0.04%
2020/12/15	5	106.80	0	0.00	106.00	5	4,729	0.11%
2020/12/14	13	110.88	0	0.00	109.50	13	4,777	0.27%
2020/12/11	4	110.13	0	0.00	110.50	4	4,891	0.08%
2020/12/10	12	112.29	1	113.00	112.00	11	4,894	0.22%
2020/12/09	0	0.00	10	116.85	117.50	-10	4,901	-0.20%
2020/12/08	1	118.00	11	116.59	117.50	-10	4,895	-0.20%
2020/12/07	6	111.58	0	0.00	110.00	6	4,842	0.12%
2020/12/04	7	115.79	0	0.00	114.50	7	4,847	0.14%
2020/12/03	4	118.50	25	119.78	118.00	-21	4,921	-0.43%
2020/12/02	2	118.25	6	119.42	120.00	-4	4,935	-0.08%
2020/12/01	2	116.25	9	114.78	117.50	-7	4,993	-0.14%
2020/11/30	15	116.87	0	0.00	115.50	15	4,970	0.30%
2020/11/27	1	118.50	13	118.88	119.00	-12	4,961	-0.24%
2020/11/26	8	118.31	7	117.50	117.00	1	4,964	0.02%
2020/11/25	15	119.07	2	120.50	117.00	13	4,950	0.26%
2020/11/24	23	117.22	18	116.94	119.00	5	4,927	0.10%
2020/11/23	15	119.87	1	120.50	120.50	14	4,900	0.29%
2020/11/20	10	121.50	23	121.39	123.50	-13	4,846	-0.27%
2020/11/19	10	120.35	0	0.00	118.00	10	4,746	0.21%
2020/11/18	0	0.00	3	122.33	121.50	-3	4,776	-0.06%
2020/11/17	7	121.57	7	125.71	121.50	0	4,817	0.00%
2020/11/16	17	117.82	21	120.21	124.50	-4	4,669	-0.09%
2020/11/13	5	109.00	3	114.83	115.50	2	4,448	0.04%
2020/11/12	10	114.00	10	111.00	111.00	0	4,613	0.00%
2020/11/11	2	111.00	8	109.25	113.00	-6	4,541	-0.13%
2020/11/10	16	108.88	1	106.00	107.00	15	4,454	0.34%
2020/11/09	6	113.42	19	112.16	113.00	-13	4,409	-0.29%
2020/11/06	4	106.88	39.1	106.87	107.00	-35.1	4,336	-0.81%
2020/11/05	0	0.00	4	100.00	101.00	-4	4,137	-0.10%
2020/11/04	1	92.60	0	0.00	92.20	1	4,153	0.02%
2020/11/03	0	0.00	1	90.90	92.30	-1	4,350	-0.02%
2020/11/02	0	0.00	4	89.30	89.10	-4	4,427	-0.09%
2020/10/30	3	88.30	1	90.10	88.10	2	4,514	0.04%
2020/10/29	10.1	89.25	1	88.60	90.50	9.1	4,616	0.20%
2020/10/27	5	92.74	2	92.60	92.60	3	4,822	0.06%
2020/10/26	5	95.74	0	0.00	93.80	5	5,022	0.10%
2020/10/23	8	98.44	4	97.50	97.20	4	5,396	0.07%
2020/10/22	7	94.09	3	95.00	96.80	4	5,608	0.07%
2020/10/20	6	96.27	0	0.00	94.80	6	6,462	0.09%
2020/10/15	3	98.80	0	0.00	99.50	3	6,509	0.05%
2020/10/12	2	99.60	0	0.00	97.80	2	6,527	0.03%
2020/10/08	5	100.80	2	100.50	101.50	3	6,505	0.05%
2020/10/06	0	0.00	7	102.50	103.00	-7	6,508	-0.11%
2020/10/05	0	0.00	13	102.50	101.00	-13	6,513	-0.20%
2020/09/30	1	101.00	1	103.00	103.00	0	6,646	0.00%
2020/09/29	1	100.00	2	101.25	101.50	-1	6,649	-0.02%
2020/09/25	16	97.38	19	94.89	96.00	-3	6,807	-0.04%
2020/09/24	10	104.50	13	101.65	101.00	-3	7,063	-0.04%
2020/09/23	1	104.00	0	0.00	104.00	1	7,298	0.01%
2020/09/22	5	105.30	0	0.00	105.00	5	7,599	0.07%
2020/09/21	3	106.00	23	108.72	105.00	-20	7,760	-0.26%
2020/09/18	4	111.75	1	111.50	111.50	3	7,750	0.04%
2020/09/17	0	0.00	1	114.00	110.50	-1	7,828	-0.01%
2020/09/16	23	111.54	6	113.00	112.50	17	7,804	0.22%
2020/09/15	21	109.31	1	108.00	108.00	20	7,700	0.26%
2020/09/14	1	108.50	3	109.00	110.00	-2	7,689	-0.03%
2020/09/11	0	0.00	2	106.25	106.00	-2	7,639	-0.03%
2020/09/10	1	106.50	1	108.00	104.50	0	7,606	0.00%
2020/09/09	1	102.00	1	106.50	108.50	0	7,609	0.00%
2020/09/08	3	105.83	3	109.00	106.00	0	7,578	0.00%
2020/09/07	4	104.75	3	107.33	103.00	1	7,492	0.01%
2020/09/04	9	110.22	1	108.50	108.50	8	7,472	0.11%
2020/09/03	6	116.42	6	117.50	114.50	0	7,406	0.00%
2020/09/02	1	117.00	2	118.00	115.50	-1	7,399	-0.01%
2020/09/01	3	115.00	10	116.05	116.00	-7	7,370	-0.09%
2020/08/31	0	0.00	1	114.50	113.00	-1	7,342	-0.01%
2020/08/28	7	112.93	1	115.00	116.00	6	7,379	0.08%
2020/08/27	9	115.50	0	0.00	113.50	9	7,374	0.12%
2020/08/26	7	118.50	1	121.00	118.00	6	7,434	0.08%
2020/08/25	2	116.50	2	115.25	117.50	0	7,555	0.00%
2020/08/24	2	116.50	2	116.00	115.50	0	7,492	0.00%
2020/08/21	2	111.75	1	109.00	116.00	1	7,404	0.01%
2020/08/20	6	106.58	2	110.00	105.50	4	7,291	0.05%
2020/08/19	12	116.83	2	120.25	116.00	10	7,141	0.14%
2020/08/18	14	118.46	24	117.60	122.00	-10	7,055	-0.14%
2020/08/17	11	128.55	0	0.00	127.00	11	6,806	0.16%
2020/08/14	0	0.00	6	132.17	133.00	-6	6,785	-0.09%
2020/08/13	3	129.17	2	129.00	130.00	1	6,799	0.01%
2020/08/12	11	125.50	10	128.05	131.00	1	6,749	0.01%
2020/08/11	5	130.30	2	129.50	127.00	3	6,637	0.05%
2020/08/10	3	128.50	4	130.50	130.00	-1	6,680	-0.01%
2020/08/07	17	134.26	4	131.50	131.50	13	6,637	0.20%
2020/08/06	14	145.04	5	144.20	146.00	9	6,596	0.14%
2020/08/05	8	149.25	9	148.39	149.00	-1	6,536	-0.02%
2020/08/04	6	146.08	0	0.00	145.00	6	6,507	0.09%
2020/08/03	1	155.50	10	155.45	149.00	-9	6,400	-0.14%
2020/07/31	4	148.25	1	146.50	150.50	3	6,271	0.05%
2020/07/30	13	149.58	4	149.00	150.00	9	6,200	0.15%
2020/07/29	8	148.19	7	149.93	153.00	1	6,062	0.02%
2020/07/28	18	153.56	5	152.70	139.50	13	5,667	0.23%
2020/07/27	25	158.22	5	159.60	154.50	20	5,405	0.37%
2020/07/24	14	157.00	12	156.50	159.50	2	4,974	0.04%
2020/07/23	0	0.00	1	145.00	145.00	-1	4,511	-0.02%
2020/07/22	0	0.00	1	136.50	136.50	-1	4,475	-0.02%
2020/07/21	1	134.00	1	134.00	135.00	0	4,446	0.00%
2020/07/16	0	0.00	1	125.00	123.00	-1	4,414	-0.02%
2020/07/14	1	135.00	0	0.00	132.00	1	4,442	0.02%
2020/07/10	0	0.00	3	134.67	136.00	-3	4,446	-0.07%
2020/07/09	4	138.75	1	137.00	141.50	3	4,416	0.07%
2020/07/08	0	0.00	6	129.00	129.00	-6	4,276	-0.14%
2020/07/06	8	116.13	7	115.21	117.50	1	4,226	0.02%
2020/07/03	43	115.45	62	112.48	113.50	-19	4,118	-0.46%
2020/07/02	32	107.92	31	108.89	111.00	1	3,810	0.03%
2020/07/01	3	97.47	20	95.86	101.00	-17	3,548	-0.48%
2020/06/30	16	91.13	0	0.00	92.00	16	3,226	0.50%
2020/06/29	0	0.00	2	85.55	86.20	-2	3,039	-0.07%
2020/06/24	3	84.90	6	86.80	86.60	-3	3,018	-0.10%
2020/06/23	2	82.70	8	83.36	84.10	-6	2,929	-0.20%
2020/06/22	0	0.00	3	82.60	82.20	-3	2,921	-0.10%
2020/06/19	6	82.30	0	0.00	81.50	6	2,916	0.21%
2020/06/16	3	81.10	4	81.83	81.70	-1	2,902	-0.03%
2020/06/15	15	78.55	28	79.74	78.90	-13	2,883	-0.45%
2020/06/12	15	76.62	2	76.50	77.00	13	2,857	0.45%
2020/06/11	0	0.00	2	77.70	78.10	-2	2,845	-0.07%
2020/06/10	7	81.29	0	0.00	81.50	7	2,811	0.25%
2020/06/09	2	83.10	4	85.23	83.40	-2	2,806	-0.07%
2020/06/08	6	84.85	7	85.86	84.30	-1	2,805	-0.04%
2020/06/05	6	84.83	3	84.73	85.00	3	2,794	0.11%
2020/06/04	28	86.14	13	85.68	85.10	15	2,794	0.54%
2020/06/03	25	84.85	19	84.87	84.50	6	2,744	0.22%
2020/06/02	15	83.66	25	85.27	83.60	-10	2,689	-0.37%
2020/06/01	28	82.38	2	82.80	87.80	26	2,549	1.02%
2020/05/25	4	78.45	20	80.92	81.50	-16	2,327	-0.69%
2020/05/22	5	78.96	24	81.94	78.90	-19	2,301	-0.83%
2020/05/21	3	81.93	13	82.38	80.90	-10	2,279	-0.44%
2020/05/20	9	81.88	4	82.15	82.30	5	2,232	0.22%
2020/05/18	6	79.70	2	79.80	78.90	4	2,182	0.18%
2020/05/15	33	81.95	4	81.35	80.50	29	2,177	1.33%
2020/05/14	3	79.30	12	80.55	79.20	-9	2,070	-0.43%
2020/05/13	14	78.44	28	78.57	78.30	-14	2,019	-0.69%
2020/05/12	0	0.00	1	75.10	75.10	-1	1,855	-0.05%
2020/05/11	15	74.57	1	75.60	75.50	14	1,826	0.77%
2020/05/08	1	72.40	0	0.00	72.40	1	1,755	0.06%
2020/05/07	0	0.00	40	72.68	72.10	-40	1,741	-2.30%
2020/05/06	0	0.00	152	71.89	72.00	-152	1,737	-8.75%	大賣/鉅額交易
2020/05/05	15	69.71	18	69.58	70.40	-3	1,723	-0.17%
2020/05/04	6	63.97	0	0.00	64.80	6	1,654	0.36%
2020/04/30	13	65.63	1	66.50	66.40	12	1,657	0.72%
2020/04/29	1	63.70	0	0.00	63.70	1	1,653	0.06%
2020/04/28	8	64.31	2	64.25	64.10	6	1,666	0.36%
2020/04/27	10	64.07	0	0.00	64.40	10	1,720	0.58%
2020/04/24	4	63.58	0	0.00	63.10	4	1,770	0.23%
2020/04/23	11	63.60	0	0.00	63.00	11	1,789	0.61%
2020/04/22	5	62.30	1	62.70	62.70	4	1,808	0.22%
2020/04/21	0	0.00	110	62.66	61.70	-110	1,844	-5.96%	大賣/鉅額交易
2020/04/20	1	63.40	0	0.00	63.30	1	1,872	0.05%
2020/04/17	7	63.13	3	63.60	62.60	4	1,890	0.21%
2020/04/16	7	59.96	1	61.30	61.60	6	1,857	0.32%
2020/04/14	0	0.00	3	59.10	59.10	-3	1,931	-0.16%
2020/04/13	8	57.50	11	57.48	56.70	-3	1,943	-0.15%
2020/04/10	11	58.92	0	0.00	58.30	11	1,957	0.56%
2020/04/09	2	58.10	0	0.00	58.80	2	1,996	0.10%
2020/04/08	87	57.70	1	59.30	59.70	86	1,980	4.34%
2020/04/07	10	55.69	0	0.00	56.70	10	1,951	0.51%
2020/04/01	1	50.90	2	51.70	51.60	-1	1,965	-0.05%
2020/03/31	2	52.30	2	52.15	51.40	0	1,980	0.00%
2020/03/27	11	54.06	0	0.00	52.40	11	2,002	0.55%
2020/03/26	5	51.44	0	0.00	52.50	5	2,011	0.25%
2020/03/25	4	50.60	31	51.06	51.10	-27	2,002	-1.35%
2020/03/24	87	45.96	80	46.92	46.50	7	2,026	0.35%
2020/03/23	3	44.28	3	44.18	44.20	0	2,047	0.00%
2020/03/20	20	47.12	31	47.08	47.50	-11	2,128	-0.52%
2020/03/19	11	45.10	0	0.00	44.10	11	2,159	0.51%
2020/03/18	2	51.55	9	50.53	49.00	-7	2,231	-0.31%
2020/03/17	18	51.19	5	51.50	51.00	13	2,483	0.52%
2020/03/16	3	57.47	11	56.95	54.00	-8	2,553	-0.31%
2020/03/13	19	55.32	1	55.20	57.00	18	2,624	0.69%
2020/03/12	11	63.84	9	60.57	60.60	2	2,733	0.07%
2020/03/11	0	0.00	11	67.26	66.00	-11	2,846	-0.39%
2020/03/10	11	66.65	16	67.32	68.00	-5	3,007	-0.17%
2020/03/09	16	67.97	20	66.88	66.60	-4	3,011	-0.13%
2020/03/05	1	70.60	11	70.97	70.90	-10	3,014	-0.33%
2020/03/04	1	71.70	4	71.60	71.10	-3	3,038	-0.10%
2020/03/02	30	69.49	0	0.00	70.70	30	3,084	0.97%
2020/02/27	51	72.00	10	72.60	70.70	41	3,106	1.32%
2020/02/25	40	74.50	0	0.00	74.30	40	3,136	1.28%
2020/02/24	0	0.00	11	75.12	75.30	-11	3,126	-0.35%
2020/02/20	2	77.50	1	78.00	78.00	1	3,126	0.03%
2020/02/19	13	76.71	0	0.00	76.90	13	3,154	0.41%
2020/02/18	3	78.70	0	0.00	76.00	3	3,149	0.10%
2020/02/17	20	78.90	0	0.00	79.40	20	3,111	0.64%
2020/02/14	1	78.80	0	0.00	78.40	1	3,081	0.03%
2020/02/07	0	0.00	20	75.11	73.10	-20	2,998	-0.67%
2020/02/06	0	0.00	109	74.74	76.70	-109	2,982	-3.65%	大賣/鉅額交易
2020/02/05	0	0.00	80	73.20	73.10	-80	2,937	-2.72%
2020/01/31	20	72.80	5	74.08	73.80	15	2,878	0.52%
2020/01/30	65	73.35	0	0.00	73.50	65	2,853	2.28%
2020/01/20	0	0.00	8	82.20	80.10	-8	2,794	-0.29%
2020/01/17	0	0.00	40	80.33	80.60	-40	2,733	-1.46%
2020/01/16	0	0.00	20	81.35	80.40	-20	2,722	-0.73%
2020/01/15	0	0.00	3	80.50	80.90	-3	2,699	-0.11%
2020/01/14	1	79.70	3	80.00	80.00	-2	2,653	-0.08%
2020/01/10	3	76.90	3	75.70	75.10	0	2,563	0.00%
2020/01/09	0	0.00	1	74.90	76.10	-1	2,537	-0.04%
2020/01/08	11	73.38	12	74.63	74.10	-1	2,508	-0.04%
2020/01/07	19	71.42	0	0.00	71.50	19	2,421	0.78%
2020/01/06	14	73.40	23	73.35	73.10	-9	2,393	-0.38%
2020/01/03	10	75.30	10	76.08	75.30	0	2,364	0.00%
2020/01/02	0	0.00	4	79.40	78.60	-4	2,320	-0.17%
2019/12/31	0	0.00	36	79.09	79.00	-36	2,305	-1.56%
2019/12/30	15	80.00	1	79.30	80.30	14	2,286	0.61%
2019/12/27	0	0.00	1	79.00	78.70	-1	2,240	-0.04%
2019/12/26	0	0.00	10	77.60	77.50	-10	2,218	-0.45%
2019/12/25	3	78.47	15	78.80	78.50	-12	2,201	-0.55%
2019/12/24	1	77.30	0	0.00	76.60	1	2,179	0.05%
2019/12/23	0	0.00	2	78.25	75.90	-2	2,174	-0.09%
2019/12/17	21	81.63	8	81.78	80.50	13	2,059	0.63%
2019/12/16	18	79.83	5	79.76	80.00	13	2,004	0.65%
2019/12/13	45	79.58	0	0.00	80.00	45	1,949	2.31%
2019/12/12	3	83.20	13	81.59	81.50	-10	1,845	-0.54%
2019/12/10	2	76.95	2	76.40	76.30	0	1,488	0.00%
2019/12/09	0	0.00	2	76.75	78.20	-2	1,409	-0.14%
2019/12/06	14	73.84	5	72.98	74.10	9	1,258	0.72%
2019/12/05	19	70.97	7	72.24	72.00	12	1,124	1.07%
2019/12/04	0	0.00	1	68.70	68.70	-1	979	-0.10%
2019/12/03	0	0.00	1	68.10	68.50	-1	1,074	-0.09%
2019/11/28	0	0.00	1	67.00	67.10	-1	1,054	-0.09%
2019/11/27	4	68.85	1	67.30	67.60	3	1,050	0.29%
2019/11/25	0	0.00	12	67.28	67.60	-12	981	-1.22%
2019/11/20	2	65.00	0	0.00	64.70	2	957	0.21%
2019/11/19	0	0.00	9	66.08	65.90	-9	1,015	-0.89%
2019/11/18	5	65.96	21	66.32	66.00	-16	1,004	-1.59%
2019/11/13	2	63.00	2	63.60	62.70	0	917	0.00%
2019/11/11	0	0.00	6	62.60	61.70	-6	900	-0.67%
2019/11/07	35	61.71	0	0.00	61.80	35	909	3.85%
2019/10/31	0	0.00	3	61.90	61.90	-3	919	-0.33%
2019/10/29	0	0.00	3	63.40	62.60	-3	916	-0.33%
2019/10/23	2	61.60	0	0.00	63.00	2	924	0.22%
2019/10/17	4	61.85	9	62.09	62.10	-5	946	-0.53%
2019/10/16	2	61.80	0	0.00	62.10	2	950	0.21%
2019/10/15	3	61.60	0	0.00	63.00	3	948	0.32%
2019/10/04	0	0.00	3	63.30	63.30	-3	941	-0.32%
2019/09/27	7	62.60	0	0.00	62.70	7	937	0.75%
2019/09/26	11	65.42	1	64.80	64.70	10	927	1.08%
2019/09/25	4	64.55	0	0.00	64.30	4	923	0.43%
2019/09/20	0	0.00	1	65.80	65.70	-1	952	-0.10%
2019/09/19	10	67.25	9	67.41	66.20	1	942	0.11%
2019/09/18	0	0.00	1	65.30	65.10	-1	904	-0.11%
2019/09/16	1	66.20	1	65.80	65.10	0	911	0.00%
2019/09/11	1	65.40	0	0.00	65.40	1	906	0.11%
2019/09/10	2	65.60	0	0.00	66.50	2	892	0.22%
2019/09/09	3	65.97	2	65.95	66.20	1	883	0.11%
2019/09/06	2	66.95	4	67.00	67.00	-2	865	-0.23%
2019/09/05	12	67.03	7	68.19	66.70	5	831	0.60%
2019/09/03	0	0.00	36	65.98	66.30	-36	698	-5.15%
2019/08/29	0	0.00	1	64.70	65.00	-1	663	-0.15%
2019/08/27	0	0.00	2	66.75	66.70	-2	641	-0.31%
2019/08/26	3	63.63	1	63.50	63.50	2	618	0.32%
2019/08/23	4	66.00	0	0.00	65.90	4	617	0.65%
2019/08/22	5	67.36	13	68.39	65.90	-8	613	-1.30%
2019/08/21	0	0.00	1	64.50	64.50	-1	562	-0.18%
2019/08/19	6	61.65	1	61.70	61.40	5	558	0.90%
2019/08/16	1	61.20	0	0.00	61.20	1	585	0.17%
2019/08/15	4	60.18	0	0.00	60.20	4	587	0.68%
2019/08/14	0	0.00	1	62.10	60.80	-1	585	-0.17%
2019/08/08	0	0.00	1	61.90	61.90	-1	586	-0.17%
2019/08/07	2	61.60	0	0.00	60.60	2	592	0.34%
2019/08/06	2	59.30	1	58.90	61.30	1	607	0.16%
2019/08/05	5	61.52	1	61.70	61.30	4	608	0.66%
2019/08/02	21	63.62	0	0.00	62.40	21	612	3.43%
2019/08/01	0	0.00	1	66.20	66.20	-1	602	-0.17%
2019/07/31	2	66.70	3	66.63	66.70	-1	603	-0.17%
2019/07/30	1	67.90	15	66.69	66.20	-14	607	-2.30%
2019/07/29	5	66.90	0	0.00	67.90	5	608	0.82%
2019/07/26	0	0.00	9	67.36	67.30	-9	614	-1.46%
2019/07/25	2	68.35	5	68.40	68.40	-3	613	-0.49%
2019/07/24	37	67.82	14	68.53	68.60	23	601	3.82%
2019/07/23	0	0.00	4	66.48	66.00	-4	579	-0.69%
2019/07/19	1	64.10	0	0.00	64.40	1	576	0.17%
2019/07/17	1	65.80	0	0.00	65.00	1	588	0.17%
2019/07/15	0	0.00	3	65.00	65.00	-3	592	-0.51%
2019/07/12	0	0.00	1	65.20	65.20	-1	600	-0.17%
2019/07/11	0	0.00	1	66.30	65.80	-1	605	-0.17%
2019/07/10	1	64.90	0	0.00	64.90	1	615	0.16%
2019/07/03	1	65.20	0	0.00	65.30	1	723	0.14%
2019/07/02	0	0.00	2	65.95	67.10	-2	764	-0.26%
2019/07/01	0	0.00	16	64.94	66.40	-16	795	-2.01%
2019/06/28	2	64.00	0	0.00	62.60	2	935	0.21%
2019/06/25	3	60.10	0	0.00	60.00	3	945	0.32%
2019/06/24	3	60.40	0	0.00	60.70	3	951	0.32%
2019/06/20	1	61.60	4	61.10	61.80	-3	978	-0.31%
2019/06/19	1	59.60	0	0.00	60.00	1	1,016	0.10%
2019/06/17	4	59.50	0	0.00	59.50	4	1,105	0.36%
2019/06/14	2	59.60	0	0.00	59.50	2	1,178	0.17%
2019/06/13	8	59.91	0	0.00	59.40	8	1,209	0.66%
2019/06/12	0	0.00	10	59.74	59.50	-10	1,208	-0.83%
2019/06/11	4	59.40	13	59.75	59.30	-9	1,209	-0.74%
2019/06/10	5	57.66	22	57.55	58.40	-17	1,204	-1.41%
2019/06/05	0	0.00	1	59.30	57.70	-1	1,201	-0.08%
2019/06/03	1	58.20	0	0.00	59.00	1	1,204	0.08%
2019/05/31	6	58.77	0	0.00	58.90	6	1,204	0.50%
2019/05/30	2	57.40	0	0.00	58.10	2	1,204	0.17%
2019/05/29	8	56.35	2	56.50	56.50	6	1,194	0.50%
2019/05/24	1	60.40	1	60.90	60.40	0	1,159	0.00%
2019/05/23	13	59.95	1	60.40	60.40	12	1,163	1.03%
2019/05/20	1	64.30	1	64.00	63.60	0	1,178	0.00%
2019/05/16	0	0.00	2	67.30	67.40	-2	1,191	-0.17%
2019/05/15	3	66.70	8	66.68	67.40	-5	1,201	-0.42%
2019/05/14	11	64.02	0	0.00	64.60	11	1,212	0.91%
2019/05/13	12	67.78	0	0.00	66.80	12	1,209	0.99%
2019/05/10	4	69.68	2	69.80	69.80	2	1,219	0.16%
2019/05/09	2	69.10	0	0.00	68.70	2	1,223	0.16%
2019/05/06	0	0.00	1	71.00	70.60	-1	1,263	-0.08%
2019/04/29	1	70.10	5	70.88	70.20	-4	1,302	-0.31%
2019/04/26	1	70.10	0	0.00	70.10	1	1,307	0.08%
2019/04/25	1	71.90	0	0.00	72.00	1	1,319	0.08%
2019/04/24	2	72.20	0	0.00	71.90	2	1,363	0.15%
2019/04/23	2	70.95	1	71.00	73.40	1	1,391	0.07%
2019/04/22	5	70.18	0	0.00	70.50	5	1,425	0.35%
2019/04/19	5	71.56	0	0.00	71.40	5	1,468	0.34%
2019/04/18	1	71.30	1	71.30	71.30	0	1,542	0.00%
2019/04/17	1	73.40	1	73.10	73.10	0	1,566	0.00%
2019/04/16	3	72.53	0	0.00	73.40	3	1,608	0.19%
2019/04/15	5	73.26	1	75.50	73.00	4	1,595	0.25%
2019/04/12	3	73.70	1	73.80	72.50	2	1,564	0.13%
2019/04/11	3	73.50	1	74.00	72.90	2	1,555	0.13%
2019/04/10	0	76.80	0	0.00	76.80	0	1,513	0.00%
2019/04/08	1	79.30	5	79.78	78.10	-4	1,491	-0.27%
2019/04/03	1	78.50	0	0.00	78.20	1	1,444	0.07%
2019/04/02	2	78.20	25	76.84	78.50	-23	1,398	-1.64%
2019/04/01	0	0.00	6	71.87	72.50	-6	1,222	-0.49%
2019/03/29	2	69.40	1	70.90	70.50	1	1,202	0.08%
2019/03/25	2	69.20	10	69.96	69.00	-8	1,170	-0.68%
2019/03/22	4	73.50	1	73.00	73.50	3	1,147	0.26%
2019/03/21	0	0.00	5	71.80	72.30	-5	1,115	-0.45%
2019/03/20	0	0.00	3	71.80	72.20	-3	1,099	-0.27%
2019/03/19	7	69.70	7	65.73	69.60	0	1,029	0.00%
2019/03/18	0	0.00	1	65.60	64.40	-1	956	-0.10%
2019/03/13	2	62.50	0	0.00	61.40	2	922	0.22%
2019/03/12	2	61.55	1	61.60	61.70	1	924	0.11%
2019/03/08	2	60.90	0	0.00	60.80	2	932	0.21%
2019/03/04	5	61.10	0	0.00	60.70	5	927	0.54%
2019/02/18	4	64.80	0	0.00	62.50	4	855	0.47%
2019/02/14	10	65.50	0	0.00	65.50	10	828	1.21%
2019/01/28	0	0.00	5	67.30	66.50	-5	737	-0.68%
2019/01/25	1	65.80	1	66.10	66.00	0	715	0.00%
2019/01/24	2	65.50	4	66.38	66.00	-2	697	-0.29%
2019/01/23	1	64.40	1	65.00	64.50	0	672	0.00%
2019/01/22	0	0.00	2	66.00	64.90	-2	660	-0.30%
2019/01/21	1	64.50	3	65.03	65.30	-2	653	-0.31%
2019/01/18	1	64.00	7	64.76	64.50	-6	638	-0.94%
2019/01/17	0	0.00	2	65.00	64.20	-2	625	-0.32%
2019/01/16	1	63.30	1	64.00	64.80	0	602	0.00%
2019/01/14	2	61.50	12	62.90	61.80	-10	518	-1.93%
2019/01/11	3	60.60	3	60.80	61.10	0	475	0.00%
2019/01/10	2	59.55	10	60.24	60.20	-8	427	-1.87%
2019/01/09	8	57.74	27	57.47	57.60	-19	354	-5.36%
2019/01/08	22	54.38	3	55.67	56.60	19	328	5.79%
2019/01/07	0	0.00	1	52.90	53.00	-1	284	-0.35%
2019/01/03	0	0.00	3	52.90	52.80	-3	307	-0.98%
2019/01/02	1	52.60	0	0.00	52.80	1	314	0.32%
2018/12/28	2	52.80	1	52.80	52.60	1	329	0.30%
2018/12/18	3	54.57	0	0.00	54.00	3	355	0.84%
2018/12/17	0	0.00	1	55.20	55.20	-1	353	-0.28%
2018/12/14	5	56.60	8	58.00	56.00	-3	364	-0.82%
2018/12/13	1	56.30	0	0.00	56.90	1	351	0.28%
2018/12/11	0	0.00	1	55.50	54.90	-1	344	-0.29%
2018/12/05	1	55.60	0	0.00	55.10	1	346	0.29%
2018/12/03	0	0.00	1	56.70	56.70	-1	349	-0.29%
2018/11/30	1	56.20	1	55.60	55.20	0	347	0.00%
2018/11/29	1	54.50	0	0.00	54.30	1	342	0.29%
2018/11/27	3	50.50	2	50.50	51.60	1	343	0.29%
2018/11/21	1	51.90	0	0.00	51.50	1	382	0.26%
2018/11/19	0	0.00	1	52.10	52.40	-1	454	-0.22%
2018/11/16	6	52.20	2	52.20	51.90	4	496	0.81%
2018/11/15	12	51.20	4	51.10	51.30	8	499	1.60%
2018/11/02	0	0.00	1	52.80	51.80	-1	582	-0.17%
2018/11/01	0	0.00	7	51.44	51.40	-7	601	-1.16%
2018/10/26	0	0.00	3	49.50	48.30	-3	763	-0.39%
2018/10/24	0	0.00	1	50.90	50.60	-1	771	-0.13%
2018/10/17	0	0.00	1	51.50	50.90	-1	781	-0.13%
2018/10/16	1	49.90	0	0.00	49.70	1	774	0.13%
2018/10/12	15	50.00	15	50.00	50.90	0	765	0.00%
2018/10/11	17	49.88	5	49.90	49.50	12	756	1.59%
2018/10/09	10	51.90	0	0.00	51.90	10	737	1.36%
2018/10/08	6	52.50	0	0.00	52.10	6	728	0.82%
2018/10/05	6	53.75	0	0.00	54.00	6	716	0.84%
2018/09/26	0	0.00	1	61.80	61.70	-1	684	-0.15%
2018/09/20	21	63.15	0.2	61.00	61.00	20.9	683	3.05%
2018/09/10	1	63.70	10	64.60	63.90	-9	691	-1.30%
2018/09/07	10	64.50	0	0.00	64.70	10	691	1.45%
2018/08/29	0	0.00	5	67.50	68.30	-5	730	-0.68%
2018/08/28	0	0.00	1	68.20	67.70	-1	726	-0.14%
2018/08/24	0	0.00	1	68.10	68.80	-1	696	-0.14%
2018/08/23	6	68.15	18	68.63	69.20	-12	649	-1.85%
2018/08/21	10	63.40	2	63.00	62.90	8	610	1.31%
2018/08/17	0	0.00	1	65.00	63.20	-1	612	-0.16%
2018/08/14	0	0.00	4	65.20	65.20	-4	618	-0.65%
2018/08/13	12	64.73	9	63.40	64.10	3	638	0.47%
2018/08/06	0	0.00	2	70.75	71.30	-2	557	-0.36%
2018/08/02	1	63.60	0	0.00	61.70	1	417	0.24%
2018/07/31	15	63.20	15	61.85	62.00	0	408	0.00%
2018/07/25	20	60.85	0	0.00	61.30	20	385	5.18%
2018/07/17	1	62.60	0	0.00	63.80	1	395	0.25%
2018/07/16	0	0.00	1	61.20	61.20	-1	396	-0.25%
2018/07/11	0	0.00	1	60.10	59.90	-1	404	-0.25%
2018/07/06	2	59.00	0	0.00	59.00	2	397	0.50%
2018/07/04	2	59.10	0	0.00	58.30	2	393	0.51%
2018/06/28	10	59.25	0	0.00	59.30	10	394	2.53%
2018/06/26	20	60.13	0	0.00	60.20	20	394	5.07%
2018/06/22	2	64.40	0	0.00	63.70	2	386	0.52%
2018/06/20	0	0.00	1	65.00	64.80	-1	385	-0.26%
2018/06/15	1	67.50	1	66.30	67.10	0	375	0.00%
2018/06/14	0	0.00	1	69.30	67.50	-1	369	-0.27%
2018/06/11	1	61.30	0	0.00	61.20	1	299	0.33%
2018/05/30	15	58.93	0	0.00	58.80	15	276	5.43%
2018/05/21	0	0.00	1	58.50	60.30	-1	246	-0.41%
2018/05/18	1	53.80	3	52.83	57.80	-2	220	-0.91%
2018/05/16	0	0.00	2	52.10	52.30	-2	198	-1.01%
2018/05/14	1	52.80	0	0.00	52.80	1	207	0.48%
2018/05/11	5	52.10	0	0.00	52.40	5	208	2.40%
2018/05/07	0	0.00	1	52.70	52.70	-1	207	-0.48%
2018/04/30	1	53.40	0	0.00	53.40	1	203	0.49%
2018/04/24	3	50.97	0	0.00	51.20	3	204	1.47%
2018/04/23	1	53.00	0	0.00	52.30	1	198	0.50%
2018/04/20	2	54.75	0	0.00	54.10	2	196	1.02%
2018/04/19	1	55.50	0	0.00	55.80	1	193	0.52%
2018/04/18	2	56.20	0	0.00	55.90	2	191	1.05%
2018/04/17	3	57.37	1	57.10	56.80	2	187	1.07%
2018/04/16	1	58.40	0	0.00	58.50	1	189	0.53%
2018/04/09	4	59.35	0	0.00	59.00	4	209	1.91%
2018/04/03	0	0.00	1	59.80	60.40	-1	215	-0.46%
2018/03/29	2	61.05	0	0.00	60.60	2	215	0.93%
2018/03/21	1	62.20	0	0.00	62.20	1	205	0.49%
2018/03/14	1	63.60	0	0.00	64.90	1	211	0.47%
2018/03/08	0	0.00	26	62.85	62.80	-26	222	-11.68%
2018/02/06	7	64.69	1	66.20	62.80	6	276	2.17%
2018/02/05	0	0.00	1	66.70	68.00	-1	269	-0.37%
2018/02/01	1	69.80	0	0.00	69.30	1	295	0.34%
2018/01/18	1	70.60	0	0.00	70.00	1	349	0.29%