旺矽 (6223)-元大-淡水券商分點個股進出

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
425.0
漲跌
▲13.0
漲幅
+3.16%
成交量
3,460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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	1	416.50	1	425.00	425.00	0	3,899	0.00%
2024/05/07	2	403.50	2	410.25	412.00	0	3,865	0.00%
2024/05/06	1	410.50	1	414.54	398.00	0	3,823	0.00%
2024/05/03	4	429.25	3	426.33	406.50	1	3,771	0.03%
2024/05/02	1	430.50	1	427.50	427.50	0	3,736	0.00%
2024/04/30	6	435.50	32	444.72	443.00	-26	3,719	-0.70%
2024/04/29	2	419.56	6	430.67	431.00	-4	3,637	-0.11%
2024/04/26	0	0.00	2.1	414.44	402.00	-2.1	3,591	-0.06%
2024/04/25	1	390.00	1	387.00	381.00	0	3,604	0.00%
2024/04/24	7	400.71	16	406.75	402.50	-9	3,615	-0.25%
2024/04/23	0	0.00	1	379.50	386.00	-1	3,577	-0.03%
2024/04/22	0	375.50	0	0.00	368.50	0	3,573	0.00%
2024/04/19	0	381.00	0	0.00	397.50	0	3,606	0.00%
2024/04/18	0.1	396.71	0	409.00	393.50	0.1	3,626	0.00%
2024/04/17	0	402.00	0	0.00	414.00	0	3,632	0.00%
2024/04/16	1	375.50	2	377.25	376.50	-1	3,740	-0.03%
2024/04/15	2	389.25	3	395.50	390.50	-1	3,875	-0.03%
2024/04/12	0	0.00	22	397.55	408.00	-22	3,809	-0.58%
2024/04/11	3	349.00	29	359.24	371.00	-26	3,735	-0.70%
2024/04/10	1	342.00	7	344.43	337.50	-6	3,738	-0.16%
2024/04/09	0	0.00	15	336.00	325.00	-15	3,756	-0.40%
2024/04/03	1	328.50	0	0.00	324.00	1	3,918	0.03%
2024/04/02	0	0.00	18	329.94	327.00	-18	3,928	-0.46%
2024/04/01	1	321.00	4	320.75	321.00	-3	3,891	-0.08%
2024/03/28	10	304.50	0	0.00	304.50	10	3,889	0.26%
2024/03/26	5	311.20	0	0.00	307.00	5	3,882	0.13%
2024/03/25	0	0.00	0	317.00	310.00	0	3,910	0.00%
2024/03/21	2	311.25	0	0.00	311.00	2	3,914	0.05%
2024/03/19	11	326.05	4	326.75	324.50	7	3,939	0.18%
2024/03/18	0	0.00	0	324.50	327.00	0	3,902	0.00%
2024/03/15	1	307.00	51	307.19	312.50	-50	3,867	-1.29%
2024/03/14	1	305.00	1	300.50	300.50	0	3,825	0.00%
2024/03/13	9	310.99	0	0.00	306.00	9	3,812	0.24%
2024/03/12	3	323.00	7	320.28	320.00	-4	3,767	-0.11%
2024/03/11	0	0.00	2.1	301.44	302.00	-2.1	3,706	-0.06%
2024/03/08	55	294.83	1	299.00	289.00	54	3,654	1.48%
2024/03/07	1	325.50	1	331.00	321.00	0	3,551	0.00%
2024/03/06	3	326.98	0	0.00	323.50	3	3,530	0.09%
2024/03/05	30	330.38	1	324.50	331.50	29	3,564	0.81%
2024/03/04	71	334.95	0	0.00	333.00	71	3,509	2.02%
2024/02/27	2	327.76	2	323.50	322.00	0	3,465	0.00%
2024/02/26	2	323.54	0	0.00	320.00	2	3,478	0.06%
2024/02/23	0	0.00	1	342.51	340.00	-1	3,439	-0.03%
2024/02/22	3	329.50	3	334.67	339.50	0	3,400	0.00%
2024/02/21	6	309.58	285	309.21	327.50	-279	3,281	-8.50%	大賣/鉅額交易
2024/02/20	13	294.04	50	297.20	298.00	-37	3,245	-1.14%
2024/02/19	45	296.80	0	0.00	296.00	45	3,257	1.38%
2024/02/16	0	303.00	6	309.91	305.50	-6	3,264	-0.18%
2024/02/15	4	282.25	2	297.75	298.00	2	3,261	0.06%
2024/02/05	19	275.32	0	0.00	275.00	19	3,275	0.58%
2024/02/02	2	278.51	0	0.00	278.50	2	3,359	0.06%
2024/02/01	0	275.00	11	278.95	278.50	-11	3,349	-0.33%
2024/01/31	1	274.50	3	278.00	276.50	-2	3,354	-0.06%
2024/01/30	0	266.50	0	0.00	269.00	0	3,312	0.00%
2024/01/29	14	261.46	5	262.70	265.50	9	3,396	0.27%
2024/01/26	2	261.25	0	0.00	260.50	2	3,450	0.06%
2024/01/25	8	263.18	0	0.00	259.50	8	3,461	0.23%
2024/01/24	1	266.50	0	0.00	263.50	1	3,457	0.03%
2024/01/23	23.1	267.65	10	267.05	267.00	13.1	3,452	0.38%
2024/01/22	7	267.71	5	272.40	272.00	2	3,432	0.06%
2024/01/19	161	269.69	3	268.50	263.50	158	3,380	4.67%	大買/鉅額交易
2024/01/18	19	256.00	1	255.00	255.00	18	3,269	0.55%
2024/01/17	2	264.75	36	264.26	261.50	-34	3,219	-1.06%
2024/01/16	5	265.20	165	266.79	265.00	-160	3,187	-5.02%	大賣/鉅額交易
2024/01/15	30	262.18	3	261.50	265.00	27	3,135	0.86%
2024/01/12	12	252.79	1	252.50	251.50	11	3,050	0.36%
2024/01/11	154.1	250.55	8	254.44	252.00	146.1	3,000	4.87%	大買/鉅額交易
2024/01/10	0	0.00	22	255.36	257.50	-22	2,971	-0.74%
2024/01/09	3	246.17	8.1	247.80	254.00	-5.1	2,809	-0.18%
2024/01/08	1	231.00	1	233.50	231.00	0	2,649	0.00%
2024/01/05	3.3	225.24	0	0.00	225.50	3.3	2,687	0.12%
2024/01/04	3.1	228.70	1	231.50	231.50	2.1	2,738	0.07%
2024/01/03	1.1	238.98	2	240.50	239.00	-1	2,700	-0.04%
2024/01/02	0	0.00	32	228.23	234.00	-32	2,616	-1.22%
2023/12/28	0	0.00	5	215.00	216.00	-5	2,439	-0.21%
2023/12/25	5	208.50	0.2	208.50	207.00	4.9	2,510	0.19%
2023/12/20	0	0.00	1	214.50	213.50	-1	2,573	-0.04%
2023/12/14	1	219.00	0	0.00	216.50	1	2,692	0.04%
2023/12/12	0	0.00	5	211.00	210.00	-5	2,817	-0.18%
2023/12/06	1	210.50	0	0.00	208.50	1	3,000	0.03%
2023/12/05	11	207.59	13	207.23	207.50	-2	3,053	-0.07%
2023/12/04	7	213.93	5	212.00	211.50	2	3,095	0.06%
2023/12/01	5	216.51	5	216.00	216.00	0	3,152	0.00%
2023/11/30	1	218.50	0	0.00	219.00	1	3,267	0.03%
2023/11/29	1	217.50	4	216.13	216.00	-3	3,261	-0.09%
2023/11/28	0.1	214.50	6	212.25	215.00	-6	3,291	-0.18%
2023/11/27	9	210.44	1	210.50	208.50	8	3,303	0.24%
2023/11/24	3.1	215.83	2	214.50	214.50	1.1	3,315	0.03%
2023/11/22	4	225.00	2	225.00	226.00	2	3,324	0.06%
2023/11/21	3	224.67	2	225.00	223.00	1	3,345	0.03%
2023/11/20	0	0.00	7	222.43	223.00	-7	3,361	-0.21%
2023/11/17	7	225.29	1	232.00	224.50	6	3,381	0.18%
2023/11/16	0	0.00	1	223.00	226.00	-1	3,327	-0.03%
2023/11/15	1	227.00	1	223.49	223.50	0	3,324	0.00%
2023/11/14	12	225.21	0	0.00	223.00	12	3,341	0.36%
2023/11/13	1	224.50	16	225.78	226.50	-15	3,348	-0.45%
2023/11/10	8	215.38	11	216.77	218.00	-3	3,294	-0.09%
2023/11/08	4	209.50	4	213.63	215.00	0	3,273	0.00%
2023/11/07	4	211.63	4.3	213.12	213.50	-0.3	3,391	-0.01%
2023/11/06	9	209.22	27	210.94	211.50	-18	3,438	-0.52%
2023/11/03	6	201.59	4	203.13	203.00	2	3,443	0.06%
2023/11/02	0	0.00	1	197.00	196.50	-1	3,396	-0.03%
2023/10/31	12	190.25	0	0.00	189.00	12	3,417	0.35%
2023/10/30	0	0.00	1	196.50	196.50	-1	3,498	-0.03%
2023/10/27	1	192.00	0	0.00	192.50	1	3,576	0.03%
2023/10/26	1	194.00	0	0.00	192.00	1	3,713	0.03%
2023/10/24	0	0.00	1	198.00	198.50	-1	3,931	-0.03%
2023/10/23	1	192.50	1	196.00	193.50	0	4,031	0.00%
2023/10/20	9	192.11	26	190.98	193.50	-17	4,176	-0.41%
2023/10/19	11	194.27	1	194.50	194.00	10	4,201	0.24%
2023/10/18	1.1	198.59	0	0.00	201.00	1.1	4,193	0.03%
2023/10/17	2	207.25	6	210.08	207.00	-4	4,181	-0.10%
2023/10/16	15.1	206.51	0	0.00	207.00	15.1	4,288	0.35%
2023/10/13	4	214.50	17	214.91	214.50	-13	4,308	-0.30%
2023/10/12	1	209.00	3	207.66	211.50	-2	4,323	-0.05%
2023/10/11	6	203.07	1	204.00	198.00	5	4,416	0.11%
2023/10/06	0.1	206.50	1	206.00	205.50	-1	4,503	-0.02%
2023/10/05	5.1	207.50	6	207.50	206.50	-1	4,529	-0.02%
2023/10/03	1	210.50	0	0.00	209.00	1	4,556	0.02%
2023/10/02	0	0.00	9	211.78	213.00	-9	4,587	-0.20%
2023/09/28	2	206.25	2	205.00	205.00	0	4,594	0.00%
2023/09/27	5	203.80	1	203.00	205.50	4	4,638	0.09%
2023/09/26	6	206.25	0	0.00	204.50	6	4,749	0.13%
2023/09/22	1	211.50	5	211.00	212.00	-4	4,854	-0.08%
2023/09/21	9	207.17	7	206.14	207.00	2	4,855	0.04%
2023/09/20	0	0.00	2.2	217.63	212.50	-2.2	4,812	-0.05%
2023/09/19	8	214.56	7	218.50	216.00	1	4,785	0.02%
2023/09/18	3	213.00	2	214.75	212.50	1	4,750	0.02%
2023/09/15	1	220.46	5	220.80	217.50	-4	4,789	-0.08%
2023/09/14	1	215.00	2.1	216.81	219.00	-1.1	4,687	-0.02%
2023/09/13	0.1	208.50	0	0.00	208.50	0.1	4,626	0.00%
2023/09/12	1.1	210.45	2	211.50	210.00	-0.9	4,745	-0.02%
2023/09/11	14	208.11	1	207.50	205.00	13	4,753	0.27%
2023/09/08	26	209.27	1	209.50	214.00	25	4,732	0.53%
2023/09/07	28.1	211.32	6	213.25	213.50	22.1	4,749	0.47%
2023/09/06	35	209.99	5	210.70	208.50	30	4,754	0.63%
2023/09/05	14	207.36	13	207.50	210.00	1	4,819	0.02%
2023/09/04	33	195.76	0	0.00	199.50	33	4,793	0.69%
2023/09/01	3	196.67	7	191.64	191.50	-4	4,882	-0.08%
2023/08/31	3	195.33	2	197.00	197.00	1	4,881	0.02%
2023/08/29	2	192.50	2	191.00	191.00	0	4,943	0.00%
2023/08/25	3	195.33	3	192.67	191.00	0	4,953	0.00%
2023/08/24	1	193.50	1	193.50	193.00	0	5,016	0.00%
2023/08/22	1	194.00	0	0.00	193.00	1	5,308	0.02%
2023/08/21	3	197.33	4	196.50	196.00	-1	5,429	-0.02%
2023/08/18	2	201.50	5	198.40	197.00	-3	5,480	-0.05%
2023/08/17	1	198.50	4	202.13	202.00	-3	5,579	-0.05%
2023/08/16	4	191.88	4	194.75	198.50	0	5,784	0.00%
2023/08/15	1	194.00	1	192.00	192.00	0	5,884	0.00%
2023/08/14	5	190.00	6	192.08	189.50	-1	5,911	-0.02%
2023/08/11	5	198.50	4	201.13	196.50	1	5,957	0.02%
2023/08/10	7	190.29	5	186.60	187.00	2	5,894	0.03%
2023/08/09	7	197.14	6	198.08	197.50	1	5,826	0.02%
2023/08/08	0	0.00	2.1	191.05	191.00	-2.1	5,773	-0.04%
2023/08/07	1	189.00	1	193.00	194.00	0	5,764	0.00%
2023/08/04	3.1	189.73	2	191.00	190.50	1.1	5,737	0.02%
2023/08/02	8	191.50	7	192.43	187.50	1	5,750	0.02%
2023/08/01	3	207.50	2	202.01	203.00	1	5,673	0.02%
2023/07/31	3	216.00	3	215.00	205.00	0	5,619	0.00%
2023/07/28	4	210.50	8	211.31	212.00	-4	5,473	-0.07%
2023/07/27	5	201.50	3	199.00	202.00	2	5,305	0.04%
2023/07/26	6	198.83	6	200.08	198.50	0	5,255	0.00%
2023/07/25	10	196.25	11	197.59	198.00	-1	5,153	-0.02%
2023/07/24	6	188.42	7	188.50	186.50	-1	5,008	-0.02%
2023/07/21	9	183.28	4	185.38	187.50	5	4,981	0.10%
2023/07/20	4	186.38	4	186.13	185.50	0	4,973	0.00%
2023/07/19	3	188.50	4	187.88	187.00	-1	4,947	-0.02%
2023/07/18	5	183.80	3	184.00	182.50	2	4,886	0.04%
2023/07/17	8	187.44	4	187.38	183.00	4	4,872	0.08%
2023/07/14	10	181.05	11	187.77	186.50	-1	4,816	-0.02%
2023/07/13	1	181.00	1	178.01	178.00	0	4,702	0.00%
2023/07/12	3	178.83	4	176.13	175.00	-1	4,646	-0.02%
2023/07/11	2	175.50	8	176.88	177.00	-6	4,729	-0.13%
2023/07/10	7	175.07	4	173.75	173.50	3	4,758	0.06%
2023/07/07	6	176.33	5	176.20	174.50	1	4,912	0.02%
2023/07/06	5	177.70	1	177.50	176.50	4	4,912	0.08%
2023/07/05	4	179.13	4	180.75	179.50	0	4,885	0.00%
2023/07/04	6	178.42	2	180.50	181.50	4	4,836	0.08%
2023/07/03	3	182.00	1	177.00	186.00	2	4,712	0.04%
2023/06/30	4	172.00	3	170.50	173.50	1	4,621	0.02%
2023/06/28	0	0.00	2.1	168.48	167.50	-2.1	4,644	-0.05%
2023/06/21	1	175.50	2	174.25	175.50	-1	4,897	-0.02%
2023/06/20	0	0.00	20	167.00	173.00	-20	5,389	-0.37%
2023/06/19	1	171.00	0	0.00	170.50	1	5,648	0.02%
2023/06/16	4	175.25	10.1	172.77	169.50	-6.1	5,760	-0.11%
2023/06/15	3	175.50	0.1	172.00	172.50	2.9	5,629	0.05%
2023/06/14	0	0.00	5	169.50	171.00	-5	5,576	-0.09%
2023/06/12	9	168.83	2	169.25	169.00	7	5,470	0.13%
2023/06/09	3	167.17	3	170.67	169.50	0	5,411	0.00%
2023/06/08	1.7	171.17	0.2	176.00	170.00	1.5	5,290	0.03%
2023/06/07	1	166.50	2	173.00	177.00	-1	5,236	-0.02%
2023/06/05	3	166.50	2	166.00	168.00	1	5,138	0.02%
2023/06/02	0	0.00	0	164.00	164.00	0	5,058	0.00%
2023/05/31	4	165.88	3	163.00	163.00	1	5,042	0.02%
2023/05/30	0	0.00	6	166.42	167.00	-6	4,973	-0.12%
2023/05/29	18	163.22	17	162.91	162.50	1	4,880	0.02%
2023/05/26	8	162.19	11.4	162.84	163.00	-3.4	4,792	-0.07%
2023/05/25	7	157.21	10	158.80	159.50	-3	4,585	-0.07%
2023/05/24	0	0.00	1	154.00	155.50	-1	4,474	-0.02%
2023/05/23	1	147.50	2	153.75	154.50	-1	4,413	-0.02%
2023/05/22	9	151.00	4	149.50	147.00	5	4,268	0.12%
2023/05/19	3	146.50	4	146.13	147.00	-1	3,996	-0.03%
2023/05/18	3	142.83	1	143.00	142.00	2	3,851	0.05%
2023/05/17	1.2	141.50	5	142.00	141.00	-3.8	3,785	-0.10%
2023/05/16	2	138.00	11	139.59	142.00	-9	3,684	-0.24%
2023/05/15	4	135.00	0	0.00	134.50	4	3,589	0.11%
2023/05/12	0	0.00	1	136.00	136.00	-1	3,609	-0.03%
2023/05/10	1	134.50	0	0.00	134.50	1	3,688	0.03%
2023/05/08	0	0.00	2	136.00	134.50	-2	3,751	-0.05%
2023/05/05	1	134.50	1	131.00	134.50	0	3,757	0.00%
2023/05/04	3	129.83	2	130.50	130.50	1	3,765	0.03%
2023/05/03	0	0.00	3	130.17	131.00	-3	3,789	-0.08%
2023/05/02	4	131.13	3	132.00	131.50	1	3,830	0.03%
2023/04/28	2	128.50	0	129.00	128.50	2	3,866	0.05%
2023/04/26	0	0.00	0	126.75	126.50	0	3,850	0.00%
2023/04/25	1	127.00	3	124.50	124.00	-2	3,835	-0.05%
2023/04/21	1	131.50	13	132.58	128.50	-12	3,808	-0.32%
2023/04/20	0	138.50	7.3	134.69	135.00	-7.3	3,883	-0.19%
2023/04/19	2	138.50	3	138.00	138.00	-1	3,863	-0.03%
2023/04/18	7	141.14	4.5	139.00	138.00	2.5	3,838	0.07%
2023/04/17	24.3	142.29	13	140.96	142.50	11.3	3,803	0.30%
2023/04/14	13	141.92	15	140.07	140.00	-2	3,739	-0.05%
2023/04/13	9	137.50	12	139.42	136.50	-3	3,639	-0.08%
2023/04/12	22	141.45	10	142.15	141.50	12	3,592	0.33%
2023/04/11	0	0.00	0.2	136.00	135.50	-0.2	3,426	-0.01%
2023/04/10	2	132.75	2	133.25	133.00	0	3,410	0.00%
2023/04/07	4	134.50	0	0.00	134.50	4	3,429	0.12%
2023/04/06	4	132.09	1	132.00	132.00	3	3,418	0.09%
2023/03/31	7	135.00	0	0.00	135.00	7	3,427	0.20%
2023/03/30	2	135.50	2	136.50	137.00	0	3,412	0.00%
2023/03/29	3.1	134.97	2	134.50	134.50	1.1	3,425	0.03%
2023/03/28	1.6	135.91	1	134.50	136.00	0.6	3,412	0.02%
2023/03/27	2	144.00	0	0.00	143.00	2	3,333	0.06%
2023/03/24	4	143.88	4	142.38	146.00	0	3,268	0.00%
2023/03/23	11	145.23	8	146.44	144.00	3	3,118	0.10%
2023/03/22	10	137.80	24	140.85	143.00	-14	2,602	-0.54%
2023/03/21	0	0.00	4	124.50	130.00	-4	2,330	-0.17%
2023/03/20	0	120.00	0	0.00	119.50	0	2,253	0.00%
2023/03/17	1	119.00	0	0.00	118.00	1	2,358	0.04%
2023/03/16	0	120.00	0	0.00	117.50	0	2,409	0.00%
2023/03/14	5	118.50	0	0.00	119.50	5	2,520	0.20%
2023/03/10	1	119.50	0.1	120.00	120.00	1	2,660	0.04%
2023/03/09	4.1	126.23	1	128.50	124.00	3.1	2,908	0.10%
2023/02/24	1	124.00	1	126.50	123.50	0	3,335	0.00%
2023/02/23	1	123.00	5	122.50	125.50	-4	3,438	-0.12%
2023/02/22	5	119.50	0	0.00	120.50	5	3,456	0.14%
2023/02/21	1	124.00	0	0.00	125.00	1	3,537	0.03%
2023/02/20	0	0.00	3	123.00	123.50	-3	3,672	-0.08%
2023/02/16	3	121.00	0	0.00	122.50	3	3,709	0.08%
2023/02/10	0	0.00	1	125.49	120.50	-1	3,816	-0.03%
2023/02/09	1	124.50	0	0.00	124.50	1	3,799	0.03%
2023/02/08	4	125.75	2	127.50	126.00	2	3,780	0.05%
2023/02/07	0	0.00	4	119.88	123.00	-4	3,673	-0.11%
2023/02/06	5	116.70	4	121.13	118.50	1	3,613	0.03%
2023/02/03	3	125.17	2	126.50	124.50	1	3,545	0.03%
2023/02/02	4	123.25	6	124.67	124.50	-2	3,525	-0.06%
2023/02/01	0	0.00	3	125.50	124.50	-3	3,484	-0.09%
2023/01/17	5	114.50	0	0.00	116.50	5	3,355	0.15%
2023/01/12	5	114.10	5	114.40	113.50	0	3,322	0.00%
2023/01/10	4	119.88	2	116.00	116.50	2	3,292	0.06%
2023/01/06	1	117.00	1	118.50	118.50	0	3,148	0.00%
2022/12/30	0	113.00	1	115.50	112.50	-1	3,066	-0.03%
2022/12/29	1	115.00	1	112.50	115.00	0	3,042	0.00%
2022/12/28	0	0.00	1	120.00	115.00	-1	3,029	-0.03%
2022/12/27	2	117.75	1	118.50	119.00	1	2,989	0.03%
2022/12/26	0	0.00	1.1	114.42	114.00	-1.1	2,941	-0.04%
2022/12/23	1	108.50	0	0.00	111.50	1	2,924	0.03%
2022/12/19	0	0.00	1	116.00	118.00	-1	2,819	-0.04%
2022/12/16	2	116.50	0	0.00	117.00	2	2,798	0.07%
2022/12/14	1	119.00	0	0.00	118.50	1	2,771	0.04%
2022/12/12	2	116.75	1	115.00	118.00	1	2,675	0.04%
2022/12/09	3.1	123.80	2	116.50	116.50	1.1	2,615	0.04%
2022/12/08	3	128.83	3	129.32	129.00	0	2,511	0.00%
2022/12/07	0	126.00	1.4	124.00	125.50	-1.4	2,460	-0.06%
2022/12/06	1	131.00	3	131.00	130.00	-2	2,392	-0.08%
2022/12/05	0	0.00	1	130.50	130.50	-1	2,338	-0.04%
2022/12/02	4	129.00	2	128.50	129.50	2	2,288	0.09%
2022/12/01	15	123.80	27	124.96	126.50	-12	2,176	-0.55%
2022/11/30	3	112.67	6	117.50	119.50	-3	1,891	-0.16%
2022/11/29	1	109.00	1	109.00	109.50	0	1,721	0.00%
2022/11/28	0.5	111.01	1	112.00	111.00	-0.5	1,690	-0.03%
2022/11/25	1	109.50	5	112.10	112.50	-4	1,628	-0.25%
2022/11/24	3	107.00	1	107.00	109.00	2	1,512	0.13%
2022/11/23	0	0.00	4	108.88	109.00	-4	1,491	-0.27%
2022/11/22	1	109.50	6	108.92	108.50	-5	1,453	-0.34%
2022/11/21	1	108.00	5	109.00	107.50	-4	1,380	-0.29%
2022/11/18	0	103.00	2	105.50	103.00	-2	1,243	-0.16%
2022/11/17	5	103.80	1	105.50	105.00	4	1,191	0.34%
2022/11/16	9	100.33	10	102.24	102.50	-1	1,066	-0.09%
2022/11/14	14	94.61	0	94.60	94.40	14	899	1.55%
2022/11/11	2	94.40	0	0.00	93.50	2	880	0.23%
2022/11/10	3	93.30	0	0.00	94.00	3	853	0.35%
2022/11/09	2	93.40	8	94.35	93.80	-6	840	-0.71%
2022/11/08	0	0.00	3	94.70	93.50	-3	823	-0.36%
2022/10/31	0	0.00	1	82.60	84.70	-1	813	-0.12%
2022/10/27	1	83.10	0	0.00	83.40	1	826	0.12%
2022/10/26	0	0.00	3	80.20	80.20	-3	828	-0.36%
2022/10/25	3	80.53	0	0.00	80.20	3	833	0.36%
2022/10/24	3	81.60	0	0.00	81.60	3	845	0.35%
2022/10/18	0	0.00	5	82.48	82.00	-5	868	-0.58%
2022/10/17	0	0.00	5	80.36	81.30	-5	884	-0.57%
2022/10/13	4	77.85	0	0.00	77.60	4	907	0.44%
2022/10/12	1	81.70	0	0.00	81.20	1	905	0.11%
2022/10/11	6	82.48	1	83.20	81.70	5	921	0.54%
2022/10/06	0	0.00	25	85.59	85.30	-25	954	-2.62%
2022/10/05	0	0.00	10	86.60	85.40	-10	973	-1.03%
2022/10/04	3	85.10	0	0.00	85.20	3	977	0.31%
2022/10/03	0	0.00	1	84.10	83.40	-1	977	-0.10%
2022/09/29	3	81.27	0	0.00	80.90	3	1,000	0.30%
2022/09/28	7	80.89	0	0.00	80.00	7	1,007	0.69%
2022/09/27	2	82.10	0	0.00	85.30	2	1,006	0.20%
2022/09/26	7	85.26	0	0.00	84.20	7	1,014	0.69%
2022/09/23	8	90.61	0	0.00	90.00	8	1,035	0.77%
2022/09/22	1	90.30	0	0.00	92.20	1	1,049	0.10%
2022/09/21	4	91.90	0	0.00	91.90	4	1,054	0.38%
2022/09/19	1	91.80	0	0.00	91.80	1	1,078	0.09%
2022/09/16	0	0.00	2	93.95	93.10	-2	1,088	-0.18%
2022/09/14	2	93.80	0	0.00	93.80	2	1,148	0.17%
2022/09/08	0	88.80	0	0.00	89.80	0	1,196	0.00%
2022/09/06	0	0.00	5	89.20	89.10	-5	1,211	-0.41%
2022/09/05	5	91.88	2	91.30	91.10	3	1,231	0.24%
2022/08/31	1	97.20	3	97.23	97.30	-2	1,269	-0.16%
2022/08/29	2	93.25	4	93.18	93.30	-2	1,287	-0.16%
2022/08/26	4	96.68	0	0.00	96.60	4	1,292	0.31%
2022/08/25	0	0.00	4	95.50	95.60	-4	1,296	-0.31%
2022/08/24	4	94.50	2	95.20	94.80	2	1,313	0.15%
2022/08/23	2	95.30	0	0.00	95.30	2	1,322	0.15%
2022/08/22	1	96.50	11	97.40	96.20	-10	1,346	-0.74%
2022/08/18	1	97.00	0	0.00	97.00	1	1,401	0.07%
2022/08/17	0	96.00	0	0.00	95.50	0	1,405	0.00%
2022/08/15	2	97.45	0	0.00	98.00	2	1,402	0.14%
2022/08/11	6	95.90	0	0.00	94.30	6	1,399	0.43%
2022/08/09	4	92.70	0	0.00	93.10	4	1,400	0.29%
2022/08/08	0	0.00	4	92.88	93.60	-4	1,449	-0.28%
2022/08/03	1	89.50	4	88.98	87.90	-3	1,692	-0.18%
2022/08/02	3	90.03	2	90.45	91.50	1	1,688	0.06%
2022/08/01	1	91.40	2	91.45	92.00	-1	1,695	-0.06%
2022/07/29	7	91.69	1	91.60	91.50	6	1,707	0.35%
2022/07/28	0	0.00	4	90.90	90.60	-4	1,718	-0.23%
2022/07/27	4	88.88	0	0.00	90.30	4	1,716	0.23%
2022/07/26	0	0.00	5	90.02	88.80	-5	1,710	-0.29%
2022/07/22	2	90.55	0	0.00	90.80	2	1,691	0.12%
2022/07/21	1	89.00	0	0.00	89.00	1	1,681	0.06%
2022/07/13	0	0.00	2	79.30	79.60	-2	1,603	-0.12%
2022/07/11	0	0.00	1	82.30	80.80	-1	1,593	-0.06%
2022/07/08	1	81.60	0	0.00	82.20	1	1,600	0.06%
2022/07/07	0	0.00	5	76.36	79.00	-5	1,579	-0.32%
2022/07/06	4	77.15	0	0.00	77.00	4	1,571	0.25%
2022/07/05	2	77.75	3	79.30	80.60	-1	1,572	-0.06%
2022/07/04	1	78.40	1	77.50	77.50	0	1,577	0.00%
2022/07/01	0	0.00	19	84.77	78.90	-19	1,562	-1.22%
2022/06/27	0	0.00	12	91.55	91.90	-12	1,496	-0.80%
2022/06/23	3	86.77	1	86.30	87.00	2	1,477	0.14%
2022/06/22	5	89.92	0	0.00	88.90	5	1,445	0.35%
2022/06/21	3	94.20	0	0.00	94.30	3	1,402	0.21%
2022/06/20	5	95.18	1	94.50	92.80	4	1,391	0.29%
2022/06/16	1	105.00	1	104.50	100.50	0	1,334	0.00%
2022/06/14	0	0.00	1	104.50	105.00	-1	1,320	-0.08%
2022/06/13	1	99.60	0	0.00	100.00	1	1,289	0.08%
2022/06/10	1	103.50	0	0.00	102.00	1	1,275	0.08%
2022/06/08	3	107.50	3	108.00	107.50	0	1,217	0.00%
2022/06/06	0	0.00	6	103.50	104.50	-6	1,171	-0.51%
2022/06/02	0	0.00	4	103.50	103.00	-4	1,184	-0.34%
2022/06/01	1	104.50	1	106.00	105.00	0	1,185	0.00%
2022/05/31	2	105.25	1	106.50	105.50	1	1,165	0.09%
2022/05/30	1	104.50	0	0.00	106.00	1	1,153	0.09%
2022/05/25	0	0.00	1	98.70	100.50	-1	1,065	-0.09%
2022/05/19	0	0.00	0	101.50	101.50	0	1,042	0.00%
2022/05/18	0	0.00	0.1	99.07	100.50	-0.1	1,026	-0.01%
2022/05/17	1.1	97.76	1	97.40	98.10	0.1	1,001	0.01%
2022/05/16	5	102.08	1	97.80	97.60	4	975	0.41%
2022/05/13	14	100.50	2.3	102.17	101.50	11.7	923	1.27%
2022/05/12	5.3	99.53	0.8	97.70	99.90	4.5	783	0.57%
2022/05/11	0	0.00	0.3	93.60	93.50	-0.3	682	-0.04%
2022/05/06	2	93.25	0	0.00	93.70	2	664	0.30%
2022/05/04	0.1	89.60	0	0.00	89.40	0.1	644	0.02%
2022/04/27	1	87.50	0	0.00	87.50	1	766	0.13%
2022/04/25	0.1	90.10	0	0.00	90.10	0.1	892	0.01%
2022/04/22	0.1	94.10	0	0.00	93.60	0.1	1,073	0.01%
2022/04/15	1.1	92.37	0	0.00	91.10	1.1	1,529	0.07%
2022/04/14	0.1	94.90	0	0.00	94.10	0.1	1,545	0.01%
2022/04/13	1	96.30	0	0.00	96.50	1	1,550	0.06%
2022/04/11	3.1	96.27	1.2	96.90	95.60	1.9	1,633	0.12%
2022/04/08	0.1	98.50	0	0.00	98.30	0.1	1,629	0.01%
2022/04/07	0	0.00	10	100.00	99.00	-10	1,628	-0.61%
2022/04/06	0.2	101.50	0	0.00	102.00	0.2	1,631	0.01%
2022/03/30	5	104.50	0	0.00	104.50	5	1,679	0.30%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/24	0	0.00	0.2	105.00	105.00	-0.2	1,749	-0.01%
2022/03/23	1	104.00	0	0.00	104.00	1	1,786	0.06%
2022/03/21	0	0.00	1.3	105.27	103.00	-1.3	1,834	-0.07%
2022/03/18	0	0.00	1	102.50	104.00	-1	1,846	-0.05%
2022/03/15	1.1	98.32	0	0.00	97.70	1.1	1,871	0.06%
2022/03/14	0	0.00	1	100.50	100.50	-1	1,886	-0.05%
2022/03/10	0	102.50	0	0.00	102.00	0	1,901	0.00%
2022/03/08	1.1	98.92	0	0.00	96.80	1.1	1,923	0.06%
2022/03/07	1.1	104.64	2	101.25	101.00	-0.9	1,918	-0.05%
2022/03/04	0	0.00	2	106.50	106.00	-2	1,923	-0.11%
2022/03/03	0	0.00	1	108.00	107.50	-1	1,946	-0.05%
2022/03/01	2	106.50	0.2	106.50	107.50	1.8	1,999	0.09%
2022/02/24	1	107.00	0	0.00	105.50	1	2,027	0.05%
2022/02/23	0	0.00	1	109.00	109.00	-1	2,034	-0.05%
2022/02/22	1	107.50	3	109.00	107.50	-2	2,065	-0.10%
2022/02/18	2	108.25	2	109.75	110.00	0	2,142	0.00%
2022/02/16	5	112.10	0	0.00	111.00	5	2,217	0.23%
2022/02/08	1	111.50	0	0.00	111.00	1	2,389	0.04%
2022/02/07	0	0.00	0.4	109.00	109.00	-0.4	2,445	-0.02%
2022/01/21	1	110.50	0	110.50	110.50	1	2,778	0.04%
2022/01/20	0	0.00	1	112.00	112.00	-1	2,876	-0.03%
2022/01/19	2	116.25	2	116.25	115.00	0	2,869	0.00%
2022/01/18	6	120.75	0	0.00	119.00	6	2,989	0.20%
2022/01/17	13	123.04	11	123.50	121.50	2	2,950	0.07%
2022/01/14	5	120.80	2	121.00	118.50	3	2,820	0.11%
2022/01/13	0	0.00	2	118.75	119.50	-2	2,709	-0.07%
2022/01/11	2	117.25	0	0.00	114.50	2	2,802	0.07%
2022/01/10	1	115.00	0	0.00	116.50	1	2,759	0.04%
2022/01/05	0	0.00	1	115.50	115.50	-1	2,757	-0.04%
2022/01/04	1	119.00	7	118.43	118.50	-6	2,782	-0.22%
2022/01/03	1	117.00	0	0.00	116.50	1	2,759	0.04%
2021/12/30	2	116.75	0	0.00	116.50	2	2,793	0.07%
2021/12/29	0	0.00	1	114.50	115.50	-1	2,807	-0.04%
2021/12/27	0	0.00	7	116.64	116.50	-7	2,980	-0.23%
2021/12/22	1	117.50	0	0.00	117.00	1	3,118	0.03%
2021/12/20	1	114.00	2	114.50	114.50	-1	3,123	-0.03%
2021/12/17	2	115.00	2	116.00	115.50	0	3,173	0.00%
2021/12/16	14	114.79	5	112.80	115.00	9	3,226	0.28%
2021/12/13	0.1	111.50	0	0.00	111.00	0.1	3,592	0.00%
2021/12/09	2	111.75	0	0.00	111.00	2	3,790	0.05%
2021/12/08	0	0.00	4	114.00	114.50	-4	3,794	-0.11%
2021/12/03	0	0.00	3	112.33	113.00	-3	3,931	-0.08%
2021/12/02	5	110.20	3	111.50	109.00	2	3,986	0.05%
2021/12/01	3	109.83	3	111.00	112.00	0	4,045	0.00%
2021/11/30	1	112.00	1	114.00	111.00	0	4,118	0.00%
2021/11/26	2	112.50	1	110.50	110.50	1	4,364	0.02%
2021/11/22	0	0.00	1.3	118.00	119.50	-1.3	5,098	-0.02%
2021/11/19	2.3	117.89	2	119.00	117.50	0.3	5,223	0.00%
2021/11/18	4	118.75	2	123.50	118.50	2	5,434	0.04%
2021/11/16	3	120.67	1	120.50	120.00	2	6,052	0.03%
2021/11/15	2	123.00	8.2	120.96	123.50	-6.2	6,597	-0.09%
2021/11/12	1	117.00	0	0.00	115.00	1	6,774	0.01%
2021/11/11	3.2	121.41	1	119.00	119.00	2.2	6,835	0.03%
2021/11/10	4	121.63	8	122.31	122.50	-4	6,912	-0.06%
2021/11/08	2	122.00	1	121.50	121.50	1	7,156	0.01%
2021/11/05	2	128.00	3	125.00	125.00	-1	7,227	-0.01%
2021/11/04	10	125.50	2	126.50	127.50	8	7,276	0.11%
2021/11/03	2	123.50	6	123.33	124.00	-4	7,331	-0.05%
2021/11/02	14	126.79	8	121.00	121.00	6	7,415	0.08%
2021/11/01	24	128.94	18	128.92	128.50	6	7,473	0.08%
2021/10/29	13	127.08	14	128.57	128.00	-1	7,451	-0.01%
2021/10/28	4	125.25	7	126.36	127.00	-3	7,657	-0.04%
2021/10/27	2	122.00	2	123.00	123.50	0	8,018	0.00%
2021/10/26	11	124.14	8.2	124.79	121.50	2.8	8,164	0.03%
2021/10/25	5	117.90	5	119.60	119.50	0	8,196	0.00%
2021/10/22	3.2	119.06	0	120.00	119.00	3.2	8,280	0.04%
2021/10/21	5.1	122.74	0	0.00	120.00	5.1	8,378	0.06%
2021/10/20	6	124.00	7	124.00	125.00	-1	8,616	-0.01%
2021/10/19	0	0.00	3	120.50	118.50	-3	8,556	-0.04%
2021/10/15	2	115.50	2	116.50	115.00	0	8,634	0.00%
2021/10/14	1	113.00	1	113.50	112.00	0	8,716	0.00%
2021/10/13	0	110.50	0	0.00	109.50	0	8,810	0.00%
2021/10/07	0	0.00	1	116.00	116.00	-1	9,154	-0.01%
2021/10/06	1	112.00	0	0.00	108.50	1	9,458	0.01%
2021/10/05	0.2	105.21	0	0.00	110.50	0.2	9,615	0.00%
2021/10/04	0.3	110.50	5	106.50	106.50	-4.8	9,607	-0.05%
2021/10/01	0	0.00	5	118.50	117.00	-5	9,629	-0.05%
2021/09/30	13	122.19	1	120.00	121.00	12	9,826	0.12%
2021/09/29	0.3	117.00	0	0.00	116.00	0.3	9,791	0.00%
2021/09/28	2	120.00	0	0.00	119.50	2	9,830	0.02%
2021/09/27	2	123.00	0	0.00	122.00	2	9,839	0.02%
2021/09/24	0	0.00	1	123.00	124.00	-1	9,883	-0.01%
2021/09/23	1	121.50	1	121.00	119.50	0	9,870	0.00%
2021/09/22	1	119.50	1	123.00	121.50	0	9,829	0.00%
2021/09/17	8	121.07	8	120.63	122.00	0	9,792	0.00%
2021/09/16	1	116.00	0	0.00	116.00	1	9,647	0.01%
2021/09/15	1.6	119.62	1	124.00	121.00	0.6	9,633	0.01%
2021/09/14	2	125.25	5	124.80	125.00	-3	9,625	-0.03%
2021/09/13	3	130.33	13	129.50	129.00	-10	9,595	-0.10%
2021/09/10	2	131.50	1	132.50	133.50	1	9,675	0.01%
2021/09/09	19	133.45	4	132.13	131.50	15	9,770	0.15%
2021/09/08	11	133.77	10	135.50	130.50	1	9,784	0.01%
2021/09/06	1	144.00	0	0.00	139.00	1	10,054	0.01%
2021/09/03	1	143.50	2	143.75	143.50	-1	10,156	-0.01%
2021/09/02	4	150.88	4	148.75	144.50	0	10,227	0.00%
2021/09/01	1	144.00	0	147.50	150.00	1	10,176	0.01%
2021/08/31	14	148.96	1	149.50	148.50	13	10,064	0.13%
2021/08/30	7	150.43	10.1	151.75	152.50	-3.1	9,948	-0.03%
2021/08/27	11.1	145.31	11	145.09	145.00	0.1	9,773	0.00%
2021/08/26	11	147.73	4	148.88	146.50	7	9,650	0.07%
2021/08/25	9	155.39	5	155.00	155.00	4	9,336	0.04%
2021/08/24	10	163.50	9	164.83	160.00	1	9,217	0.01%
2021/08/23	7	159.00	7	159.07	160.00	0	8,997	0.00%
2021/08/20	29	159.16	26	159.83	157.50	3	8,834	0.03%
2021/08/19	23	156.04	38	157.03	154.00	-15	8,367	-0.18%
2021/08/18	4	141.63	11	144.59	146.00	-7	7,821	-0.09%
2021/08/17	5	137.90	2	136.50	133.00	3	7,628	0.04%
2021/08/16	8	135.31	5	136.70	136.50	3	7,558	0.04%
2021/08/13	3	142.52	8	141.94	139.00	-5	7,469	-0.07%
2021/08/12	2	144.75	2	144.00	144.50	0	7,343	0.00%
2021/08/11	3	138.50	1	142.50	137.50	2	7,247	0.03%
2021/08/10	9	141.50	5	143.20	146.50	4	7,180	0.06%
2021/08/09	8	150.44	1	146.50	145.50	7	7,099	0.10%
2021/08/06	15	155.87	8	154.50	153.00	7	7,026	0.10%
2021/08/05	5	163.20	7	161.64	160.50	-2	6,942	-0.03%
2021/08/04	4	163.75	14	163.04	165.50	-10	6,896	-0.14%
2021/08/03	6	167.00	5	166.50	168.00	1	6,888	0.01%
2021/08/02	13	165.81	32.5	167.66	169.00	-19.5	6,612	-0.29%
2021/07/30	8	157.06	29	156.02	155.50	-21	6,183	-0.34%
2021/07/29	22	148.18	21	150.00	151.00	1	6,024	0.02%
2021/07/28	4	136.75	4	140.75	142.50	0	5,871	0.00%
2021/07/27	15.5	148.70	2	149.25	146.00	13.5	5,843	0.23%
2021/07/26	44	153.63	226.1	153.58	156.50	-182.1	5,752	-3.17%	大賣/鉅額交易
2021/07/23	2	145.00	6	143.92	146.00	-4	5,509	-0.07%
2021/07/22	0.1	142.50	2	143.00	144.00	-1.9	5,459	-0.03%
2021/07/21	2	143.50	1	141.00	142.00	1	5,497	0.02%
2021/07/20	1	143.00	10	144.50	138.00	-9	5,480	-0.16%
2021/07/19	9	143.00	2	144.75	142.50	7	5,504	0.13%
2021/07/16	3	151.50	2	150.00	148.00	1	5,634	0.02%
2021/07/15	216.1	149.53	7	148.93	149.00	209.1	5,743	3.64%	大買/鉅額交易
2021/07/14	4	146.50	4	145.75	153.00	0	5,836	0.00%
2021/07/13	15	144.87	23	146.17	145.00	-8	5,708	-0.14%
2021/07/12	0	0.00	16	137.50	139.00	-16	5,417	-0.30%
2021/07/09	2	131.00	2	133.75	131.00	0	5,365	0.00%
2021/07/08	25	135.70	8.4	134.04	134.00	16.7	5,441	0.31%
2021/07/07	16.4	140.87	13	139.27	140.00	3.4	5,481	0.06%
2021/07/05	1	132.50	3.1	132.47	133.00	-2.1	5,913	-0.04%
2021/07/02	1	128.50	2	126.75	128.50	-1	6,265	-0.02%
2021/07/01	6	126.83	3	128.67	125.50	3	6,354	0.05%
2021/06/30	0	0.00	3	130.50	132.00	-3	6,325	-0.05%
2021/06/29	2	131.75	0	0.00	129.00	2	6,404	0.03%
2021/06/28	3	129.50	1	131.00	133.00	2	6,434	0.03%
2021/06/25	4	136.50	2	137.00	132.50	2	6,556	0.03%
2021/06/24	3	135.17	5	135.80	136.00	-2	6,503	-0.03%
2021/06/23	0	0.00	4	131.25	134.50	-4	6,406	-0.06%
2021/06/22	3	130.83	2	131.75	127.50	1	6,324	0.02%
2021/06/21	5	132.20	5	127.00	128.00	0	6,272	0.00%
2021/06/18	5	136.20	5	138.70	137.00	0	6,206	0.00%
2021/06/17	7	133.29	4	131.25	135.00	3	6,095	0.05%
2021/06/15	14.1	131.82	21	134.05	132.50	-6.9	5,943	-0.12%
2021/06/11	5	125.60	10	124.50	125.00	-5	5,677	-0.09%
2021/06/10	6	118.42	3	118.00	118.00	3	5,530	0.05%
2021/06/09	1	121.00	7	121.50	121.50	-6	5,412	-0.11%
2021/06/03	0	0.00	5	109.50	111.50	-5	5,324	-0.09%
2021/06/02	2	112.50	4	112.63	111.00	-2	5,325	-0.04%
2021/06/01	7	113.50	7	114.36	113.00	0	5,309	0.00%
2021/05/28	0	0.00	4	108.00	109.50	-4	5,383	-0.07%
2021/05/27	5	109.20	5	110.20	107.50	0	5,387	0.00%
2021/05/25	1	106.50	0	0.00	107.50	1	5,382	0.02%
2021/05/24	1	98.80	1	99.10	104.50	0	5,393	0.00%
2021/05/21	1	99.50	1	99.90	99.70	0	5,413	0.00%
2021/05/19	5	96.80	7	97.89	98.90	-2	5,517	-0.04%
2021/05/18	0.2	93.52	7	94.00	96.80	-6.8	5,515	-0.12%
2021/05/17	4	89.53	1	93.20	88.00	3	5,549	0.05%
2021/05/14	6	96.77	0	0.00	97.20	6	5,515	0.11%
2021/05/13	1	100.00	0	0.00	99.00	1	5,493	0.02%
2021/05/12	16	102.44	15	103.83	99.90	1	5,461	0.02%
2021/05/11	1	108.50	5	113.50	109.00	-4	5,391	-0.07%
2021/05/10	1	119.50	12	120.38	119.00	-11	5,343	-0.21%
2021/05/07	3	119.00	16	118.25	125.00	-13	5,364	-0.24%
2021/05/06	11	113.23	8	114.50	114.00	3	5,377	0.06%
2021/05/05	8	119.00	3	121.67	114.50	5	5,394	0.09%
2021/05/04	30	120.12	25	119.76	121.00	5	5,542	0.09%
2021/05/03	7	129.93	2	132.50	126.50	5	5,564	0.09%
2021/04/29	3	136.67	14	135.36	136.50	-11	5,807	-0.19%
2021/04/28	3	139.50	5	138.60	138.50	-2	5,874	-0.03%
2021/04/27	6	142.67	2	139.50	137.50	4	6,178	0.06%
2021/04/26	6	136.42	4	138.13	137.00	2	6,454	0.03%
2021/04/23	1	135.00	0	0.00	138.50	1	6,454	0.02%
2021/04/22	9	133.44	10	140.70	131.50	-1	6,439	-0.02%
2021/04/21	4	141.00	6	142.33	140.00	-2	6,306	-0.03%
2021/04/20	6	136.75	8	135.94	137.00	-2	6,202	-0.03%
2021/04/19	1	130.00	2	129.25	130.50	-1	6,241	-0.02%
2021/04/16	4	128.00	0	0.00	125.50	4	6,432	0.06%
2021/04/15	4	127.25	6	126.75	127.00	-2	6,455	-0.03%
2021/04/14	6	118.25	13.4	121.93	121.50	-7.4	6,342	-0.12%
2021/04/13	39	133.37	73	132.99	127.00	-34	6,256	-0.54%
2021/04/12	10	133.45	24	135.71	128.00	-14	6,102	-0.23%
2021/04/09	55.4	147.05	24	149.73	142.00	31.4	5,857	0.54%
2021/04/08	36	132.82	33	134.95	140.00	3	5,478	0.05%
2021/04/07	7	127.07	14	124.79	127.50	-7	5,050	-0.14%
2021/04/01	3	122.17	3	123.50	121.50	0	4,915	0.00%
2021/03/31	6	122.83	4	123.25	124.00	2	4,804	0.04%
2021/03/30	25	122.04	14	122.00	122.00	11	4,744	0.23%
2021/03/26	1	116.00	0	0.00	117.00	1	4,595	0.02%
2021/03/25	2	115.50	1	116.50	116.00	1	4,594	0.02%
2021/03/24	7	117.29	6	117.83	117.00	1	4,581	0.02%
2021/03/23	5	120.50	16	118.19	117.50	-11	4,577	-0.24%
2021/03/22	13	119.12	3	117.00	117.00	10	4,558	0.22%
2021/03/18	0	0.00	1	118.50	118.00	-1	4,562	-0.02%
2021/03/17	0	0.00	1	119.50	117.50	-1	4,591	-0.02%
2021/03/16	2	117.50	0	0.00	116.50	2	4,607	0.04%
2021/03/15	1	117.50	0	0.00	118.00	1	4,628	0.02%
2021/03/12	5	114.50	0	0.00	114.50	5	4,679	0.11%
2021/03/08	0	0.00	1	110.00	109.00	-1	4,840	-0.02%
2021/03/03	2	112.00	1	112.00	112.00	1	4,940	0.02%
2021/03/02	2	115.25	0	0.00	114.50	2	4,915	0.04%
2021/02/25	7	119.43	0	0.00	121.50	7	5,067	0.14%
2021/02/24	21	120.76	12.1	119.60	119.00	9	5,158	0.17%
2021/02/23	4	122.50	3	121.17	123.00	1	5,285	0.02%
2021/02/22	4	122.63	1	123.00	123.00	3	5,316	0.06%
2021/02/18	13	113.38	0	0.00	117.00	13	5,602	0.23%
2021/02/17	2	110.50	0	0.00	114.50	2	5,912	0.03%
2021/02/05	5	107.00	1	108.00	107.50	4	5,970	0.07%
2021/02/04	1	106.00	0	0.00	106.50	1	6,105	0.02%
2021/02/02	1.1	108.55	2	108.75	109.50	-1	6,334	-0.01%
2021/02/01	1	105.50	1	107.00	106.00	0	6,524	0.00%
2021/01/29	1	110.50	0	0.00	108.00	1	6,785	0.01%
2021/01/28	1	114.00	2	113.75	112.00	-1	6,863	-0.01%
2021/01/27	2	117.50	3	118.17	117.00	-1	6,812	-0.01%
2021/01/26	9	121.78	29.5	126.29	118.50	-20.5	6,774	-0.30%
2021/01/25	31.5	130.83	2	130.00	129.50	29.5	6,587	0.45%
2021/01/22	20	129.55	40	130.15	130.00	-20	6,491	-0.31%
2021/01/21	12	125.04	17	126.82	124.00	-5	6,220	-0.08%
2021/01/20	22	124.82	9	127.11	124.00	13	6,102	0.21%
2021/01/19	16	124.97	23	123.46	128.00	-7	5,762	-0.12%
2021/01/18	3	118.33	4	117.88	118.50	-1	5,397	-0.02%
2021/01/15	11	121.36	1	114.00	114.00	10	5,394	0.19%
2021/01/14	4	121.63	2	123.50	120.50	2	5,309	0.04%
2021/01/13	3	122.00	4	120.88	121.50	-1	5,213	-0.02%
2021/01/12	26	121.65	28	122.66	117.00	-2	5,098	-0.04%
2021/01/11	24	119.33	27	117.13	123.00	-3	4,869	-0.06%
2021/01/08	2	110.75	0	0.00	112.00	2	4,619	0.04%
2021/01/07	0	0.00	1	106.00	106.50	-1	4,556	-0.02%
2021/01/06	0	0.00	6	107.58	106.00	-6	4,565	-0.13%
2021/01/05	2	109.00	0	0.00	108.50	2	4,531	0.04%
2021/01/04	0	0.00	3	111.50	111.50	-3	4,543	-0.07%
2020/12/31	15	113.13	2	113.00	112.50	13	4,531	0.29%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/29	3	108.67	0	0.00	108.00	3	4,502	0.07%
2020/12/17	0	0.00	1	107.50	108.50	-1	4,670	-0.02%
2020/12/16	1	111.00	0	0.00	110.00	1	4,710	0.02%
2020/12/15	1	107.00	18	106.94	106.00	-17	4,729	-0.36%
2020/12/14	1	109.50	1	110.00	109.50	0	4,777	0.00%
2020/12/10	1	113.00	2	112.00	112.00	-1	4,894	-0.02%
2020/12/09	1	117.00	11	116.55	117.50	-10	4,901	-0.20%
2020/12/08	13	115.42	4	115.88	117.50	9	4,895	0.18%
2020/12/07	3	111.33	1	111.50	110.00	2	4,842	0.04%
2020/12/04	2	116.25	2	117.00	114.50	0	4,847	0.00%
2020/12/03	1	120.50	21	118.57	118.00	-20	4,921	-0.41%
2020/12/02	2	118.50	1	117.50	120.00	1	4,935	0.02%
2020/12/01	2	113.25	9	116.11	117.50	-7	4,993	-0.14%
2020/11/30	21	119.64	21	118.48	115.50	0	4,970	0.00%
2020/11/27	3	118.67	4	118.88	119.00	-1	4,961	-0.02%
2020/11/26	0	0.00	1	118.00	117.00	-1	4,964	-0.02%
2020/11/25	14	120.25	1	118.50	117.00	13	4,950	0.26%
2020/11/24	6	118.25	2	119.25	119.00	4	4,927	0.08%
2020/11/23	5	120.00	6	120.75	120.50	-1	4,900	-0.02%
2020/11/20	26	121.69	15	123.27	123.50	11	4,846	0.23%
2020/11/19	14	122.11	2	119.75	118.00	12	4,746	0.25%
2020/11/18	5	121.50	5	121.00	121.50	0	4,776	0.00%
2020/11/17	13	125.50	19	126.08	121.50	-6	4,817	-0.12%
2020/11/16	32	120.86	36	121.15	124.50	-4	4,669	-0.09%
2020/11/13	6	112.83	10	114.05	115.50	-4	4,448	-0.09%
2020/11/12	25	114.04	16	112.16	111.00	9	4,613	0.20%
2020/11/11	31	110.92	29	112.52	113.00	2	4,541	0.04%
2020/11/10	12	109.04	9	109.28	107.00	3	4,454	0.07%
2020/11/09	11	113.00	9	113.06	113.00	2	4,409	0.05%
2020/11/06	24	105.38	25.1	106.36	107.00	-1.1	4,336	-0.02%
2020/11/05	18	96.97	20	97.81	101.00	-2	4,137	-0.05%
2020/11/04	1	91.70	2	92.15	92.20	-1	4,153	-0.02%
2020/11/02	1	89.70	0	0.00	89.10	1	4,427	0.02%
2020/10/29	0	0.00	1	90.20	90.50	-1	4,616	-0.02%
2020/10/28	1	90.50	0.6	91.62	90.00	0.4	4,731	0.01%
2020/10/27	1	92.80	4	92.60	92.60	-3	4,822	-0.06%
2020/10/26	2	95.35	3.3	96.19	93.80	-1.3	5,022	-0.03%
2020/10/23	9	99.12	5	97.80	97.20	4	5,396	0.07%
2020/10/22	1	95.60	0	0.00	96.80	1	5,608	0.02%
2020/10/21	1	97.50	1	95.80	95.50	0	6,018	0.00%
2020/10/20	1	96.80	3	96.70	94.80	-2	6,462	-0.03%
2020/10/16	1	98.50	2	98.75	95.00	-1	6,502	-0.02%
2020/10/14	2	100.50	1	101.50	100.50	1	6,522	0.02%
2020/10/12	7	99.83	3	98.70	97.80	4	6,527	0.06%
2020/10/07	1	101.00	1	101.50	101.50	0	6,507	0.00%
2020/10/06	0	0.00	1	103.50	103.00	-1	6,508	-0.02%
2020/10/05	1	101.00	1	100.50	101.00	0	6,513	0.00%
2020/09/29	0	0.00	2	101.50	101.50	-2	6,649	-0.03%
2020/09/25	1	98.20	1	97.70	96.00	0	6,807	0.00%
2020/09/22	0	0.00	1	105.00	105.00	-1	7,599	-0.01%
2020/09/21	3	107.00	17	106.79	105.00	-14	7,760	-0.18%
2020/09/18	3	111.17	3	111.50	111.50	0	7,750	0.00%
2020/09/17	6	112.33	11	112.18	110.50	-5	7,828	-0.06%
2020/09/16	12	113.13	0	0.00	112.50	12	7,804	0.15%
2020/09/15	3	109.00	6	109.75	108.00	-3	7,700	-0.04%
2020/09/14	7	109.21	2	109.00	110.00	5	7,689	0.07%
2020/09/11	1	104.00	0	0.00	106.00	1	7,639	0.01%
2020/09/08	0	0.00	3	107.33	106.00	-3	7,578	-0.04%
2020/09/07	1	104.00	2	105.00	103.00	-1	7,492	-0.01%
2020/09/04	12	110.71	30	110.57	108.50	-18	7,472	-0.24%
2020/09/03	6	116.58	2	114.50	114.50	4	7,406	0.05%
2020/09/02	21	118.71	11	117.50	115.50	10	7,399	0.14%
2020/09/01	12	114.88	10	116.00	116.00	2	7,370	0.03%
2020/08/31	3	114.00	3	114.50	113.00	0	7,342	0.00%
2020/08/28	2	110.25	1	114.50	116.00	1	7,379	0.01%
2020/08/27	3	116.67	1	120.00	113.50	2	7,374	0.03%
2020/08/26	0	0.00	2	120.50	118.00	-2	7,434	-0.03%
2020/08/25	0	0.00	1	118.00	117.50	-1	7,555	-0.01%
2020/08/24	6	116.75	11	114.95	115.50	-5	7,492	-0.07%
2020/08/21	3	112.83	3	113.17	116.00	0	7,404	0.00%
2020/08/20	1	111.00	3	105.50	105.50	-2	7,291	-0.03%
2020/08/19	4	119.50	5	118.00	116.00	-1	7,141	-0.01%
2020/08/18	23	117.35	3	120.33	122.00	20	7,055	0.28%
2020/08/17	5	128.30	0	0.00	127.00	5	6,806	0.07%
2020/08/14	3	132.50	4	131.63	133.00	-1	6,785	-0.01%
2020/08/13	2	130.75	3	129.67	130.00	-1	6,799	-0.01%
2020/08/12	1	122.00	4	125.88	131.00	-3	6,749	-0.04%
2020/08/11	4	130.00	3	128.83	127.00	1	6,637	0.02%
2020/08/10	29	130.71	18	130.72	130.00	11	6,680	0.16%
2020/08/07	16	132.47	11	137.36	131.50	5	6,637	0.08%
2020/08/06	10	145.50	2	146.50	146.00	8	6,596	0.12%
2020/08/05	10	148.55	10	148.60	149.00	0	6,536	0.00%
2020/08/04	21	146.98	5	148.80	145.00	16	6,507	0.25%
2020/08/03	2	153.75	2	152.50	149.00	0	6,400	0.00%
2020/07/31	2	148.25	3	149.50	150.50	-1	6,271	-0.02%
2020/07/30	17	148.97	4	150.63	150.00	13	6,200	0.21%
2020/07/29	6	145.50	7	148.36	153.00	-1	6,062	-0.02%
2020/07/28	7	148.93	13	147.69	139.50	-6	5,667	-0.11%
2020/07/27	50	162.56	40	157.84	154.50	10	5,405	0.19%
2020/07/24	9	155.17	8	157.69	159.50	1	4,974	0.02%
2020/07/23	1	144.00	0	0.00	145.00	1	4,511	0.02%
2020/07/22	1	136.50	0	0.00	136.50	1	4,475	0.02%
2020/07/17	0	0.00	8	123.00	122.00	-8	4,403	-0.18%
2020/07/16	0	0.00	3	123.17	123.00	-3	4,414	-0.07%
2020/07/13	0	0.00	1	138.00	140.00	-1	4,452	-0.02%
2020/07/09	3	140.00	6	141.17	141.50	-3	4,416	-0.07%
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	3	115.00	2	115.00	117.50	1	4,259	0.02%
2020/07/06	4	116.50	5	116.30	117.50	-1	4,226	-0.02%
2020/07/03	35	115.51	45	116.07	113.50	-10	4,118	-0.24%
2020/07/02	40	106.25	37	108.04	111.00	3	3,810	0.08%
2020/07/01	18	100.25	2	99.15	101.00	16	3,548	0.45%
2020/06/30	1	92.60	1	92.40	92.00	0	3,226	0.00%
2020/06/19	1	82.70	0	0.00	81.50	1	2,916	0.03%
2020/06/12	2	76.90	0	0.00	77.00	2	2,857	0.07%
2020/06/11	0	0.00	2	79.05	78.10	-2	2,845	-0.07%
2020/06/09	1	85.50	1	84.40	83.40	0	2,806	0.00%
2020/06/08	0	0.00	2	85.55	84.30	-2	2,805	-0.07%
2020/06/04	2	88.00	3	87.67	85.10	-1	2,794	-0.04%
2020/06/03	1	84.40	0	0.00	84.50	1	2,744	0.04%
2020/06/02	15	84.53	41	85.54	83.60	-26	2,689	-0.97%
2020/06/01	32	84.96	6	84.68	87.80	26	2,549	1.02%
2020/05/28	0	0.00	2	78.90	78.90	-2	2,353	-0.08%
2020/05/27	1	81.20	1	80.50	79.80	0	2,338	0.00%
2020/05/26	0	0.00	1	81.20	81.30	-1	2,343	-0.04%
2020/05/25	8	80.53	8	81.01	81.50	0	2,327	0.00%
2020/05/22	5	81.18	4	80.88	78.90	1	2,301	0.04%
2020/05/21	5	82.02	2	83.00	80.90	3	2,279	0.13%
2020/05/20	1	79.80	0	0.00	82.30	1	2,232	0.04%
2020/05/15	0	0.00	4	81.73	80.50	-4	2,177	-0.18%
2020/05/14	2	79.70	3	80.53	79.20	-1	2,070	-0.05%
2020/05/13	4	80.33	2	80.65	78.30	2	2,019	0.10%
2020/05/11	0	0.00	5	73.56	75.50	-5	1,826	-0.27%
2020/05/07	2	72.50	0	0.00	72.10	2	1,741	0.11%
2020/05/06	2	70.80	0	0.00	72.00	2	1,737	0.12%
2020/05/05	0	0.00	43	70.30	70.40	-43	1,723	-2.49%
2020/05/04	1	64.20	1	64.80	64.80	0	1,654	0.00%
2020/04/29	1	64.50	231	64.00	63.70	-230	1,653	-13.91%	大賣/鉅額交易
2020/04/28	15	64.27	5	63.80	64.10	10	1,666	0.60%
2020/04/27	100	64.14	1	64.20	64.40	99	1,720	5.76%
2020/04/24	13	63.10	1	62.60	63.10	12	1,770	0.68%
2020/04/21	1	64.70	3	63.53	61.70	-2	1,844	-0.11%
2020/04/20	0	0.00	3	63.90	63.30	-3	1,872	-0.16%
2020/04/17	5	62.88	2	62.65	62.60	3	1,890	0.16%
2020/04/15	1	59.10	0	0.00	58.90	1	1,857	0.05%
2020/04/14	1	58.90	0	0.00	59.10	1	1,931	0.05%
2020/04/13	9	57.10	0	0.00	56.70	9	1,943	0.46%
2020/04/09	31	57.87	0	0.00	58.80	31	1,996	1.55%
2020/04/08	110	59.05	0	0.00	59.70	110	1,980	5.55%	大買/鉅額交易
2020/04/07	0	0.00	9	55.10	56.70	-9	1,951	-0.46%
2020/04/06	0	0.00	1	53.70	53.70	-1	1,957	-0.05%
2020/03/31	11	51.56	0	0.00	51.40	11	1,980	0.56%
2020/03/30	0	53.90	0	0.00	51.20	0	2,003	0.00%
2020/03/24	1	46.50	0	0.00	46.50	1	2,026	0.05%
2020/03/23	1	44.05	1	44.75	44.20	0	2,047	0.00%
2020/03/20	1	45.60	0	0.00	47.50	1	2,128	0.05%
2020/03/19	1	47.10	2	46.38	44.10	-1	2,159	-0.05%
2020/03/16	5	57.50	5	54.00	54.00	0	2,553	0.00%
2020/03/12	1	62.00	6	60.22	60.60	-5	2,733	-0.18%
2020/03/10	0	0.00	1	66.10	68.00	-1	3,007	-0.03%
2020/03/09	1	66.60	3	66.60	66.60	-2	3,011	-0.07%
2020/03/06	0	0.00	1	70.20	70.70	-1	3,005	-0.03%
2020/02/27	6	73.60	0	0.00	70.70	6	3,106	0.19%
2020/02/26	1	74.60	0	0.00	73.90	1	3,144	0.03%
2020/02/25	5	74.50	5	74.60	74.30	0	3,136	0.00%
2020/02/21	2	77.50	0	0.00	77.00	2	3,116	0.06%
2020/02/20	18	78.70	19	78.17	78.00	-1	3,126	-0.03%
2020/02/19	2	76.20	1	77.00	76.90	1	3,154	0.03%
2020/02/18	3	78.07	3	78.30	76.00	0	3,149	0.00%
2020/02/17	3	79.27	2	78.80	79.40	1	3,111	0.03%
2020/02/14	20	77.50	21	78.41	78.40	-1	3,081	-0.03%
2020/02/10	0	0.00	1	72.00	72.20	-1	2,994	-0.03%
2020/02/07	4	75.18	2	73.40	73.10	2	2,998	0.07%
2020/02/06	1	73.80	1	76.50	76.70	0	2,982	0.00%
2020/02/04	1	73.90	1.3	74.68	74.50	-0.3	2,919	-0.01%
2020/02/03	1	70.30	1	72.20	72.60	0	2,903	0.00%
2020/01/30	1	72.50	0	0.00	73.50	1	2,853	0.04%
2020/01/20	2	82.60	3	82.30	80.10	-1	2,794	-0.04%
2020/01/17	1	81.40	1	81.30	80.60	0	2,733	0.00%
2020/01/16	2	81.10	1	80.40	80.40	1	2,722	0.04%
2020/01/15	2	81.70	4	81.45	80.90	-2	2,699	-0.07%
2020/01/14	1	80.60	2	80.50	80.00	-1	2,653	-0.04%
2020/01/08	0	0.00	1	75.20	74.10	-1	2,508	-0.04%
2020/01/07	1	70.20	2	72.70	71.50	-1	2,421	-0.04%
2019/12/30	0	0.00	2	80.50	80.30	-2	2,286	-0.09%
2019/12/27	2	78.95	2	77.55	78.70	0	2,240	0.00%
2019/12/26	1	77.50	1	77.30	77.50	0	2,218	0.00%
2019/12/25	3	78.83	1	78.70	78.50	2	2,201	0.09%
2019/12/23	5	77.48	7	76.29	75.90	-2	2,174	-0.09%
2019/12/20	2	78.40	1	78.40	78.40	1	2,136	0.05%
2019/12/19	1	79.00	2	80.60	78.50	-1	2,115	-0.05%
2019/12/18	1	79.40	0	0.00	78.50	1	2,093	0.05%
2019/12/17	2	81.40	2	81.40	80.50	0	2,059	0.00%
2019/12/16	0	0.00	4	79.40	80.00	-4	2,004	-0.20%
2019/12/13	8	80.88	9	80.90	80.00	-1	1,949	-0.05%
2019/12/12	37	80.55	41	80.90	81.50	-4	1,845	-0.22%
2019/12/11	7	78.10	2	77.65	77.80	5	1,582	0.32%
2019/12/10	6	77.25	4	76.50	76.30	2	1,488	0.13%
2019/12/09	36	76.79	40	76.96	78.20	-4	1,409	-0.28%
2019/12/06	37	74.06	42	74.09	74.10	-5	1,258	-0.40%
2019/12/05	6	71.98	18	71.97	72.00	-12	1,124	-1.07%
2019/12/04	1	68.20	0	0.00	68.70	1	979	0.10%
2019/11/29	2	67.90	0	0.00	68.00	2	1,085	0.18%
2019/11/28	3	67.70	1	67.70	67.10	2	1,054	0.19%
2019/11/27	4	69.00	8	67.88	67.60	-4	1,050	-0.38%
2019/11/26	0	0.00	1	67.10	67.70	-1	997	-0.10%
2019/11/25	2	67.05	6	67.38	67.60	-4	981	-0.41%
2019/11/20	3	65.10	1	65.00	64.70	2	957	0.21%
2019/11/18	8	66.31	4	66.88	66.00	4	1,004	0.40%
2019/11/15	1	63.70	3	63.90	63.90	-2	933	-0.21%
2019/11/13	5	64.18	0	0.00	62.70	5	917	0.55%
2019/11/07	0	0.00	1	61.90	61.80	-1	909	-0.11%
2019/10/29	0	0.00	2	62.60	62.60	-2	916	-0.22%
2019/10/24	1	63.70	1	63.50	63.50	0	922	0.00%
2019/10/14	1	61.40	0	0.00	61.40	1	945	0.11%
2019/10/03	1	63.70	0	0.00	63.70	1	939	0.11%
2019/10/02	1	62.40	0	0.00	62.90	1	939	0.11%
2019/09/24	1	65.50	2	65.50	65.00	-1	952	-0.11%
2019/09/23	1	67.30	6	67.22	65.40	-5	972	-0.51%
2019/09/19	9	66.90	3	66.50	66.20	6	942	0.64%
2019/09/17	1	65.20	0	0.00	65.10	1	903	0.11%
2019/09/10	0	0.00	2	65.80	66.50	-2	892	-0.22%
2019/09/06	6	66.83	0	0.00	67.00	6	865	0.69%
2019/09/05	17	67.08	14	67.52	66.70	3	831	0.36%
2019/09/04	5	64.30	0	0.00	64.10	5	711	0.70%
2019/09/03	1	65.10	1	66.30	66.30	0	698	0.00%
2019/08/30	1	65.80	1	65.30	64.90	0	666	0.00%
2019/08/27	0	0.00	1	66.70	66.70	-1	641	-0.16%
2019/08/26	1	63.30	1	64.00	63.50	0	618	0.00%
2019/08/23	0	0.00	1	66.20	65.90	-1	617	-0.16%
2019/08/22	9	67.90	1	66.10	65.90	8	613	1.30%
2019/08/21	0	0.00	1	62.20	64.50	-1	562	-0.18%
2019/08/12	2	62.15	0	0.00	62.60	2	587	0.34%
2019/08/05	0	0.00	1	62.10	61.30	-1	608	-0.16%
2019/08/02	0	0.00	1	65.10	62.40	-1	612	-0.16%
2019/07/19	1	64.30	0	0.00	64.40	1	576	0.17%
2019/07/18	1	65.00	0	0.00	64.00	1	583	0.17%
2019/07/01	0	0.00	3	66.00	66.40	-3	795	-0.38%
2019/06/28	2	63.70	2	63.00	62.60	0	935	0.00%
2019/06/21	0	0.00	1	62.10	61.00	-1	963	-0.10%
2019/06/20	1	60.50	1	60.70	61.80	0	978	0.00%
2019/06/04	0	0.00	1	58.40	58.40	-1	1,200	-0.08%
2019/05/31	1	58.60	1	58.90	58.90	0	1,204	0.00%
2019/05/30	1	57.20	0	0.00	58.10	1	1,204	0.08%
2019/05/23	2	60.05	0	0.00	60.40	2	1,163	0.17%
2019/05/14	2	63.90	0	0.00	64.60	2	1,212	0.17%
2019/05/07	0	0.00	1	71.60	71.60	-1	1,249	-0.08%
2019/05/06	0	0.00	1	71.20	70.60	-1	1,263	-0.08%
2019/04/24	1	73.00	0	0.00	71.90	1	1,363	0.07%
2019/04/19	1	71.40	0	0.00	71.40	1	1,468	0.07%
2019/04/17	0	0.00	1	73.10	73.10	-1	1,566	-0.06%
2019/04/16	4	72.33	4	73.30	73.40	0	1,608	0.00%
2019/04/15	0	0.00	6	73.08	73.00	-6	1,595	-0.38%
2019/04/11	0	0.00	15	75.00	72.90	-15	1,555	-0.96%
2019/04/10	1	77.10	0	0.00	76.80	1	1,513	0.07%
2019/04/08	21	79.29	1	79.30	78.10	20	1,491	1.34%
2019/04/03	1	78.50	0	0.00	78.20	1	1,444	0.07%
2019/04/02	1	75.70	20	77.99	78.50	-19	1,398	-1.36%
2019/04/01	18	72.20	1	71.20	72.50	17	1,222	1.39%
2019/03/28	1	70.10	0	0.00	68.30	1	1,186	0.08%
2019/03/27	0	0.00	2	70.75	69.90	-2	1,181	-0.17%
2019/03/25	2	70.65	0	0.00	69.00	2	1,170	0.17%
2019/03/22	0	0.00	4	72.65	73.50	-4	1,147	-0.35%
2019/03/21	0	0.00	1	72.50	72.30	-1	1,115	-0.09%
2019/03/20	2	72.40	11	72.05	72.20	-9	1,099	-0.82%
2019/03/19	0	0.00	1	68.00	69.60	-1	1,029	-0.10%
2019/03/18	0	0.00	1	64.20	64.40	-1	956	-0.10%
2019/03/07	1	60.30	0	0.00	60.00	1	931	0.11%
2019/02/15	7	65.30	0	0.00	64.50	7	842	0.83%
2019/01/24	1	65.00	2	65.95	66.00	-1	697	-0.14%
2019/01/17	1	64.70	1	64.60	64.20	0	625	0.00%
2019/01/14	2	62.40	2	62.30	61.80	0	518	0.00%
2019/01/11	2	61.70	3	61.30	61.10	-1	475	-0.21%
2019/01/10	2	60.55	1	61.50	60.20	1	427	0.23%
2019/01/09	1	57.00	1	57.80	57.60	0	354	0.00%
2018/11/30	0	0.00	1	56.00	55.20	-1	347	-0.29%
2018/10/17	0	0.00	2	51.50	50.90	-2	781	-0.26%
2018/10/11	3	49.23	2	49.08	49.50	1	756	0.13%
2018/10/04	1	57.80	0	0.00	57.90	1	691	0.14%
2018/10/03	1	60.00	0	0.00	59.60	1	679	0.15%
2018/09/28	0	0.00	2	61.60	61.70	-2	683	-0.29%
2018/09/20	1	60.50	0	0.00	61.00	1	683	0.15%
2018/09/06	0	0.00	1	66.70	66.60	-1	716	-0.14%
2018/08/28	1	68.00	4	68.58	67.70	-3	726	-0.41%
2018/08/27	4	68.83	1	70.00	68.30	3	717	0.42%
2018/08/23	1	68.40	1	68.60	69.20	0	649	0.00%
2018/08/16	1	64.50	0	0.00	64.50	1	614	0.16%
2018/08/13	1	65.50	0	0.00	64.10	1	638	0.16%
2018/08/08	1	70.50	1	72.00	70.20	0	598	0.00%
2018/08/07	1	70.40	0	0.00	71.00	1	576	0.17%
2018/08/06	1	70.00	7	68.89	71.30	-6	557	-1.08%
2018/08/03	0	0.00	1	66.00	67.80	-1	469	-0.21%
2018/08/02	5	62.74	0	0.00	61.70	5	417	1.20%
2018/07/31	2	63.80	0	0.00	62.00	2	408	0.49%
2018/07/30	1	63.20	0	0.00	62.40	1	396	0.25%
2018/07/18	0	0.00	2	63.30	62.20	-2	394	-0.51%
2018/07/16	0	0.00	1	60.90	61.20	-1	396	-0.25%
2018/07/13	1	60.90	0	0.00	60.50	1	398	0.25%
2018/07/11	0	0.00	1	60.30	59.90	-1	404	-0.25%
2018/07/10	1	60.20	0	0.00	60.60	1	404	0.25%
2018/06/19	0	0.00	30	68.30	67.60	-30	380	-7.88%
2018/06/14	30	67.51	0	0.00	67.50	30	369	8.11%
2018/06/13	2	64.40	1	67.20	67.20	1	336	0.30%
2018/06/08	0	0.00	1	59.80	59.70	-1	289	-0.35%
2018/05/31	1	59.20	1	59.10	58.10	0	278	0.00%
2018/05/21	0	0.00	1	61.00	60.30	-1	246	-0.41%
2018/05/14	0	0.00	1	52.80	52.80	-1	207	-0.48%
2018/05/02	0	0.00	1	54.50	54.30	-1	203	-0.49%
2018/04/26	1	52.30	0	0.00	51.80	1	202	0.49%
2018/04/25	2	53.85	3	53.60	53.60	-1	208	-0.48%
2018/04/23	1	52.30	3	52.50	52.30	-2	198	-1.01%
2018/04/17	1	57.90	0	0.00	56.80	1	187	0.53%
2018/04/16	0	0.00	4	58.70	58.50	-4	189	-2.11%
2018/04/13	0	0.00	2	58.70	58.80	-2	190	-1.05%
2018/03/27	0	0.00	1	62.00	61.60	-1	213	-0.47%
2018/03/23	1	61.70	1	62.00	61.80	0	211	0.00%
2018/03/14	0	0.00	2	64.80	64.90	-2	211	-0.95%
2018/02/26	0	0.00	1	64.10	63.50	-1	272	-0.37%
2018/02/22	2	63.80	1	64.00	64.20	1	276	0.36%
2018/02/21	1	63.10	1	63.00	63.40	0	278	0.00%
2018/02/12	1	62.30	0	0.00	61.90	1	278	0.36%
2018/02/09	0	0.00	6	60.35	60.80	-6	279	-2.14%
2018/02/08	1	63.80	1	63.30	63.20	0	274	0.00%
2018/02/07	0	0.00	1	64.30	63.80	-1	275	-0.36%
2018/02/06	3	63.87	1	63.20	62.80	2	276	0.72%
2018/01/25	1	69.50	0	0.00	69.20	1	331	0.30%
2018/01/19	1	72.00	0	0.00	70.00	1	352	0.28%
2018/01/17	1	69.80	0	0.00	69.80	1	352	0.28%
2018/01/16	1	70.80	0	0.00	70.70	1	357	0.28%
2018/01/10	1	67.80	0	0.00	67.40	1	405	0.25%
2018/01/02	0	0.00	1	68.30	69.90	-1	415	-0.24%