旺矽 (6223)-永豐金-敦南券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股▼0.24%
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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16.1	427.14	22	407.11	406.50	-5.9	3,771	-0.16%
2024/05/02	27.1	433.35	9	428.06	427.50	18.1	3,736	0.48%
2024/04/30	50	441.85	13	440.89	443.00	37	3,719	0.99%
2024/04/29	10	428.85	3.1	426.86	431.00	6.9	3,637	0.19%
2024/04/26	8	409.19	8.1	406.48	402.00	-0.1	3,591	0.00%
2024/04/25	4.2	388.08	3	383.67	381.00	1.2	3,604	0.03%
2024/04/24	5	398.40	3	402.21	402.50	2	3,615	0.05%
2024/04/23	2	391.25	2	389.25	386.00	0	3,577	0.00%
2024/04/22	14	374.12	3	377.00	368.50	11	3,573	0.31%
2024/04/19	2	403.00	2	401.75	397.50	0	3,606	0.00%
2024/04/18	8.1	400.23	6	403.17	393.50	2.1	3,626	0.06%
2024/04/17	2	401.50	12	398.95	414.00	-10	3,632	-0.28%
2024/04/16	9.1	382.29	4	377.50	376.50	5.1	3,740	0.14%
2024/04/15	7	398.55	7	391.79	390.50	0	3,875	0.00%
2024/04/12	17	396.53	10	401.68	408.00	7	3,809	0.18%
2024/04/11	1	368.00	18.4	361.27	371.00	-17.4	3,735	-0.46%
2024/04/10	6	342.33	8.1	344.19	337.50	-2.1	3,738	-0.06%
2024/04/09	3.1	335.74	2	340.75	325.00	1.1	3,756	0.03%
2024/04/08	0	0.00	0.1	319.50	324.00	-0.1	3,908	0.00%
2024/04/03	0	328.50	0	0.00	324.00	0	3,918	0.00%
2024/04/02	3	330.50	2	328.53	327.00	1	3,928	0.02%
2024/04/01	2	320.50	7	322.07	321.00	-5	3,891	-0.13%
2024/03/29	0.1	310.75	0.1	307.50	312.00	0.1	3,872	0.00%
2024/03/28	0.1	309.50	0	0.00	304.50	0.1	3,889	0.00%
2024/03/27	0	0.00	2.1	311.95	309.00	-2.1	3,883	-0.05%
2024/03/26	1.1	310.05	2	311.00	307.00	-1	3,882	-0.02%
2024/03/25	1	322.50	1.1	312.24	310.00	-0.1	3,910	0.00%
2024/03/22	2	310.25	0	0.00	313.00	2	3,915	0.05%
2024/03/21	1.1	310.48	0	0.00	311.00	1.1	3,914	0.03%
2024/03/20	0	318.50	0	0.00	317.00	0	3,910	0.00%
2024/03/19	1	326.00	0.1	328.00	324.50	0.9	3,939	0.02%
2024/03/18	0.1	325.50	3.2	324.40	327.00	-3.1	3,902	-0.08%
2024/03/15	2.1	314.95	4	314.38	312.50	-1.9	3,867	-0.05%
2024/03/14	0.2	303.83	0	0.00	300.50	0.2	3,825	0.00%
2024/03/13	4	308.13	0.1	312.00	306.00	3.9	3,812	0.10%
2024/03/12	2.1	316.95	8	321.53	320.00	-5.9	3,767	-0.16%
2024/03/11	2	296.75	3	297.00	302.00	-1	3,706	-0.03%
2024/03/08	9.3	297.14	20.1	292.99	289.00	-10.8	3,654	-0.30%
2024/03/07	2	324.25	4	328.25	321.00	-2	3,551	-0.06%
2024/03/06	5	324.10	0	0.00	323.50	5	3,530	0.14%
2024/03/05	4	322.90	22.1	326.28	331.50	-18	3,564	-0.51%
2024/03/04	0	335.07	2.1	334.99	333.00	-2.1	3,509	-0.06%
2024/02/29	2	320.25	0	0.00	323.00	2	3,473	0.06%
2024/02/27	1.1	318.00	2.2	326.19	322.00	-1.1	3,465	-0.03%
2024/02/26	6.1	326.73	2.1	320.37	320.00	4	3,478	0.12%
2024/02/23	3	345.66	1	336.17	340.00	2	3,439	0.06%
2024/02/22	22	332.93	3.1	333.63	339.50	18.9	3,400	0.56%
2024/02/21	2	312.01	5.3	320.23	327.50	-3.3	3,281	-0.10%
2024/02/19	4.1	296.03	0	0.00	296.00	4.1	3,257	0.13%
2024/02/16	8	301.57	9.1	305.38	305.50	-1.1	3,264	-0.03%
2024/02/15	14.2	291.71	13.4	294.51	298.00	0.7	3,261	0.02%
2024/02/05	0.3	276.96	8	278.13	275.00	-7.7	3,275	-0.24%
2024/02/02	6.1	278.45	1	278.50	278.50	5.1	3,359	0.15%
2024/02/01	1	278.51	0	280.00	278.50	1	3,349	0.03%
2024/01/31	2	278.00	6.1	274.82	276.50	-4.1	3,354	-0.12%
2024/01/30	1.2	267.36	0	0.00	269.00	1.2	3,312	0.04%
2024/01/29	2.1	263.70	2	265.25	265.50	0.1	3,396	0.00%
2024/01/26	0	0.00	1	260.01	260.50	-1	3,450	-0.03%
2024/01/25	0	0.00	3	259.83	259.50	-3	3,461	-0.09%
2024/01/24	2.1	264.54	20	266.75	263.50	-18	3,457	-0.52%
2024/01/23	8	269.25	8	267.00	267.00	0	3,452	0.00%
2024/01/22	11	269.64	6	272.08	272.00	5	3,432	0.15%
2024/01/19	4.2	271.51	4	271.91	263.50	0.2	3,380	0.00%
2024/01/18	3.2	258.73	62	259.83	255.00	-58.8	3,269	-1.80%
2024/01/17	1.1	261.00	8	262.50	261.50	-6.9	3,219	-0.21%
2024/01/16	4	266.50	6.1	266.62	265.00	-2.1	3,187	-0.07%
2024/01/15	9.2	262.30	8	262.00	265.00	1.2	3,135	0.04%
2024/01/12	1	251.01	1	253.50	251.50	0	3,050	0.00%
2024/01/11	3.2	251.08	15	252.27	252.00	-11.8	3,000	-0.39%
2024/01/10	8.2	254.46	5	256.30	257.50	3.2	2,971	0.11%
2024/01/09	7	247.64	57.3	246.50	254.00	-50.3	2,809	-1.79%
2024/01/08	35	230.76	2	228.00	231.00	33	2,649	1.25%
2024/01/05	1	225.00	0.1	225.50	225.50	0.9	2,687	0.04%
2024/01/04	26.2	230.45	18	234.69	231.50	8.2	2,738	0.30%
2024/01/03	60	238.79	61	240.12	239.00	-1	2,700	-0.04%
2024/01/02	10	233.70	30.4	231.45	234.00	-20.4	2,616	-0.78%
2023/12/29	5.1	216.53	9	217.83	217.50	-3.9	2,431	-0.16%
2023/12/28	0.2	215.34	3.2	214.26	216.00	-3	2,439	-0.12%
2023/12/27	0.1	211.00	1	211.00	211.00	-0.9	2,442	-0.04%
2023/12/25	5.2	207.75	0.1	208.00	207.00	5.1	2,510	0.20%
2023/12/22	0.1	213.00	0	0.00	213.00	0.1	2,533	0.00%
2023/12/21	0	211.00	0	0.00	212.00	0	2,566	0.00%
2023/12/20	6	214.83	0	0.00	213.50	6	2,573	0.23%
2023/12/19	0	0.00	5	215.50	216.00	-5	2,551	-0.20%
2023/12/18	5	214.00	5	216.50	214.00	0	2,599	0.00%
2023/12/15	5	215.50	5.1	217.97	215.50	-0.1	2,650	0.00%
2023/12/14	2	216.50	2	218.50	216.50	0	2,692	0.00%
2023/12/13	2	211.00	0	0.00	211.00	2	2,668	0.07%
2023/12/11	2	210.50	0	0.00	209.50	2	2,895	0.07%
2023/12/08	1	209.50	0	0.00	208.50	1	2,904	0.03%
2023/12/07	0	208.17	1.9	207.50	206.50	-1.9	2,939	-0.06%
2023/12/05	3.2	208.81	0	0.00	207.50	3.2	3,053	0.10%
2023/12/04	2.2	213.05	0	0.00	211.50	2.2	3,095	0.07%
2023/12/01	7	216.50	0	0.00	216.00	7	3,152	0.22%
2023/11/30	2	218.50	1	218.50	219.00	1	3,267	0.03%
2023/11/28	0	0.00	1	215.00	215.00	-1	3,291	-0.03%
2023/11/27	3.1	212.16	0	0.00	208.50	3.1	3,303	0.09%
2023/11/24	6	218.00	7	216.57	214.50	-1	3,315	-0.03%
2023/11/22	1	225.00	0	225.00	226.00	1	3,324	0.03%
2023/11/21	3	222.67	5	223.00	223.00	-2	3,345	-0.06%
2023/11/20	1	223.00	2	223.50	223.00	-1	3,361	-0.03%
2023/11/17	21	224.60	16	226.00	224.50	5	3,381	0.15%
2023/11/16	1.9	224.14	5	225.20	226.00	-3.1	3,327	-0.09%
2023/11/15	0	222.00	2	224.00	223.50	-2	3,324	-0.06%
2023/11/14	10.1	221.65	5.2	220.90	223.00	4.9	3,341	0.15%
2023/11/13	4	226.13	10	226.10	226.50	-6	3,348	-0.18%
2023/11/10	5	218.40	15	217.70	218.00	-10	3,294	-0.30%
2023/11/09	0.1	212.50	1	213.50	214.00	-1	3,230	-0.03%
2023/11/08	0	0.00	3	211.50	215.00	-3	3,273	-0.09%
2023/11/07	0	0.00	1	213.00	213.50	-1	3,391	-0.03%
2023/11/06	12.2	210.32	1	212.50	211.50	11.2	3,438	0.33%
2023/11/03	3.1	202.46	0	0.00	203.00	3.1	3,443	0.09%
2023/11/02	1	193.00	7	190.93	196.50	-6	3,396	-0.18%
2023/11/01	8	185.63	23	184.35	186.00	-15	3,402	-0.44%
2023/10/31	0	0.00	1	189.00	189.00	-1	3,417	-0.03%
2023/10/27	1	194.50	1	192.50	192.50	0	3,576	0.00%
2023/10/25	20	201.00	0	0.00	198.00	20	3,874	0.52%
2023/10/24	1	194.50	2	197.50	198.50	-1	3,931	-0.03%
2023/10/23	2	194.25	4	195.00	193.50	-2	4,031	-0.05%
2023/10/20	4	193.13	2	189.50	193.50	2	4,176	0.05%
2023/10/19	7	195.00	4	195.13	194.00	3	4,201	0.07%
2023/10/18	7	200.57	0	0.00	201.00	7	4,193	0.17%
2023/10/16	12	208.96	0	0.00	207.00	12	4,288	0.28%
2023/10/13	26	215.73	8	215.19	214.50	18	4,308	0.42%
2023/10/12	22	208.18	28.1	210.11	211.50	-6.1	4,323	-0.14%
2023/10/11	2	200.51	24	200.04	198.00	-22	4,416	-0.50%
2023/10/06	8	207.69	7	207.00	205.50	1	4,503	0.02%
2023/10/05	2	206.75	0	0.00	206.50	2	4,529	0.04%
2023/10/04	2	205.50	2	205.75	205.50	0	4,558	0.00%
2023/10/03	0	210.50	0	0.00	209.00	0	4,556	0.00%
2023/10/02	7	211.64	4	212.25	213.00	3	4,587	0.07%
2023/09/28	5	203.60	6	204.33	205.00	-1	4,594	-0.02%
2023/09/26	5	206.60	0	0.00	204.50	5	4,749	0.11%
2023/09/25	1	211.00	0	0.00	211.00	1	4,841	0.02%
2023/09/22	3	209.67	9	209.11	212.00	-6	4,854	-0.12%
2023/09/21	12	205.96	1.1	207.55	207.00	10.9	4,855	0.22%
2023/09/20	13	217.04	2	217.00	212.50	11	4,812	0.23%
2023/09/19	24	216.71	17	217.53	216.00	7	4,785	0.15%
2023/09/18	16	212.91	2	214.00	212.50	14	4,750	0.29%
2023/09/15	6	219.00	31.6	221.88	217.50	-25.6	4,789	-0.53%
2023/09/14	23.6	216.59	9	216.17	219.00	14.6	4,687	0.31%
2023/09/13	4	208.38	0	0.00	208.50	4	4,626	0.09%
2023/09/12	1	210.50	7	209.93	210.00	-6	4,745	-0.13%
2023/09/11	10	205.55	5	206.90	205.00	5	4,753	0.11%
2023/09/08	2	210.75	2	210.25	214.00	0	4,732	0.00%
2023/09/07	7	213.29	2.1	211.26	213.50	4.9	4,749	0.10%
2023/09/06	4	209.50	0.1	210.00	208.50	4	4,754	0.08%
2023/09/05	3.1	207.85	9.1	208.28	210.00	-6.1	4,819	-0.13%
2023/09/04	7	198.36	1	199.48	199.50	6	4,793	0.12%
2023/09/01	4	193.25	0	0.00	191.50	4	4,882	0.08%
2023/08/30	14	193.89	9	193.83	194.50	5	4,947	0.10%
2023/08/29	10	191.10	1	189.00	191.00	9	4,943	0.18%
2023/08/28	6	194.08	0	0.00	192.00	6	4,945	0.12%
2023/08/25	22	194.14	0	0.00	191.00	22	4,953	0.44%
2023/08/24	0	0.00	2	194.50	193.00	-2	5,016	-0.04%
2023/08/23	0	0.00	2	190.75	191.00	-2	5,105	-0.04%
2023/08/22	2	195.75	0	0.00	193.00	2	5,308	0.04%
2023/08/21	2	196.00	3	197.00	196.00	-1	5,429	-0.02%
2023/08/18	5	201.50	7.1	197.39	197.00	-2.1	5,480	-0.04%
2023/08/17	7	201.14	10	202.10	202.00	-3	5,579	-0.05%
2023/08/16	12	193.71	2	194.75	198.50	10	5,784	0.17%
2023/08/15	1	193.00	4	194.00	192.00	-3	5,884	-0.05%
2023/08/14	4	192.00	4	192.25	189.50	0	5,911	0.00%
2023/08/11	11	199.45	7	196.93	196.50	4	5,957	0.07%
2023/08/10	6	188.50	5	188.70	187.00	1	5,894	0.02%
2023/08/09	3	197.33	5.1	197.12	197.50	-2.1	5,826	-0.04%
2023/08/08	2	190.00	2	190.50	191.00	0	5,773	0.00%
2023/08/07	2	194.50	0	0.00	194.00	2	5,764	0.03%
2023/08/04	4	190.13	4	190.75	190.50	0	5,737	0.00%
2023/08/02	6	193.07	13	188.96	187.50	-7	5,750	-0.12%
2023/08/01	8	204.88	3	201.83	203.00	5	5,673	0.09%
2023/07/31	30	212.02	36.1	214.19	205.00	-6.1	5,619	-0.11%
2023/07/28	20.3	206.72	47	204.79	212.00	-26.8	5,473	-0.49%
2023/07/27	60	200.10	30.2	200.36	202.00	29.8	5,305	0.56%
2023/07/26	30	198.98	28	198.57	198.50	2	5,255	0.04%
2023/07/25	22	200.59	26	199.56	198.00	-4	5,153	-0.08%
2023/07/24	5	188.30	0.1	189.00	186.50	5	5,008	0.10%
2023/07/21	2	186.50	15	185.97	187.50	-13	4,981	-0.26%
2023/07/20	1	186.00	2.1	187.23	185.50	-1.1	4,973	-0.02%
2023/07/19	5.3	187.92	11	188.59	187.00	-5.7	4,947	-0.11%
2023/07/18	14	183.46	8	181.44	182.50	6	4,886	0.12%
2023/07/17	3	184.67	6	186.42	183.00	-3	4,872	-0.06%
2023/07/14	4	181.25	6.1	185.16	186.50	-2.1	4,816	-0.04%
2023/07/13	6	179.17	15.3	178.70	178.00	-9.3	4,702	-0.20%
2023/07/12	12	177.33	9.5	176.42	175.00	2.5	4,646	0.05%
2023/07/11	0.2	177.00	1	176.00	177.00	-0.8	4,729	-0.02%
2023/07/10	2	173.75	2	173.75	173.50	0	4,758	0.00%
2023/07/07	6	176.58	3	176.67	174.50	3	4,912	0.06%
2023/07/06	7	179.50	16	177.34	176.50	-9	4,912	-0.18%
2023/07/05	9	180.33	9	181.17	179.50	0	4,885	0.00%
2023/07/04	10.1	178.11	3.1	179.54	181.50	7	4,836	0.14%
2023/07/03	4.2	181.30	7.3	182.38	186.00	-3.1	4,712	-0.07%
2023/06/30	1	171.50	2	173.25	173.50	-1	4,621	-0.02%
2023/06/29	0	0.00	1	169.00	171.00	-1	4,621	-0.02%
2023/06/28	1	169.50	5.1	168.53	167.50	-4.1	4,644	-0.09%
2023/06/27	3	171.66	0	0.00	169.50	3	4,723	0.06%
2023/06/26	1	173.49	0	0.00	172.50	1	4,762	0.02%
2023/06/21	1	176.00	1.2	175.46	175.50	-0.1	4,897	0.00%
2023/06/20	2	170.74	1	171.50	173.00	1	5,389	0.02%
2023/06/19	0	168.50	0	0.00	170.50	0	5,648	0.00%
2023/06/16	3.1	172.47	0	0.00	169.50	3.1	5,760	0.05%
2023/06/15	2.2	172.64	3	172.83	172.50	-0.8	5,629	-0.01%
2023/06/14	0.2	173.10	15	171.30	171.00	-14.8	5,576	-0.27%
2023/06/13	2	172.25	0.1	173.26	171.50	1.9	5,539	0.03%
2023/06/12	8	169.81	7	169.07	169.00	1	5,470	0.02%
2023/06/09	4	166.88	10	170.15	169.50	-6	5,411	-0.11%
2023/06/08	6.1	172.98	15	175.33	170.00	-8.9	5,290	-0.17%
2023/06/07	5.2	171.67	10.1	173.56	177.00	-4.9	5,236	-0.09%
2023/06/06	2	165.50	2	163.75	165.00	0	5,157	0.00%
2023/06/05	4.1	168.30	15	166.40	168.00	-10.9	5,138	-0.21%
2023/06/02	4	163.63	41.2	163.69	164.00	-37.2	5,058	-0.74%
2023/06/01	0.1	161.50	0	0.00	163.50	0.1	5,050	0.00%
2023/05/31	2.1	163.36	1	164.50	163.00	1.1	5,042	0.02%
2023/05/30	3	165.33	3	165.67	167.00	0	4,973	0.00%
2023/05/29	12	165.79	47	161.79	162.50	-35	4,880	-0.72%
2023/05/26	81	163.23	18.1	164.15	163.00	63	4,792	1.31%
2023/05/25	15	159.90	12	159.13	159.50	3	4,585	0.07%
2023/05/24	1	155.50	1	154.00	155.50	0	4,474	0.00%
2023/05/23	21	153.50	20	151.85	154.50	1	4,413	0.02%
2023/05/22	100	151.82	91.1	150.50	147.00	9	4,268	0.21%
2023/05/19	39	146.78	140.2	146.55	147.00	-101.2	3,996	-2.53%	大賣/鉅額交易
2023/05/18	34	141.88	2.3	141.98	142.00	31.7	3,851	0.82%
2023/05/17	54	143.08	23	141.85	141.00	31	3,785	0.82%
2023/05/16	53	140.47	13.1	140.15	142.00	39.9	3,684	1.08%
2023/05/12	4	135.75	1	136.00	136.00	3	3,609	0.08%
2023/05/09	13	136.77	10	135.00	136.00	3	3,739	0.08%
2023/05/05	0	0.00	2	133.75	134.50	-2	3,757	-0.05%
2023/05/04	0	0.00	1	130.00	130.50	-1	3,765	-0.03%
2023/05/03	0	0.00	13	130.12	131.00	-13	3,789	-0.34%
2023/05/02	0	0.00	2	130.50	131.50	-2	3,830	-0.05%
2023/04/28	10	128.00	0	0.00	128.50	10	3,866	0.26%
2023/04/27	4	124.00	5	126.90	126.50	-1	3,862	-0.03%
2023/04/26	4	125.38	4	126.50	126.50	0	3,850	0.00%
2023/04/25	3.1	124.79	1	129.00	124.00	2.1	3,835	0.05%
2023/04/24	2	129.50	1	129.00	129.50	1	3,798	0.03%
2023/04/21	10.1	130.26	11	130.59	128.50	-1	3,808	-0.02%
2023/04/20	4	136.25	1	136.50	135.00	3	3,883	0.08%
2023/04/19	2	138.25	2	138.00	138.00	0	3,863	0.00%
2023/04/18	12.1	139.99	7	137.50	138.00	5.1	3,838	0.13%
2023/04/17	22.2	141.49	20	142.65	142.50	2.2	3,803	0.06%
2023/04/14	22.1	141.23	21	142.45	140.00	1.1	3,739	0.03%
2023/04/13	8	138.25	3	137.50	136.50	5	3,639	0.14%
2023/04/12	10.2	138.38	48	139.58	141.50	-37.9	3,592	-1.05%
2023/04/11	22.1	135.96	3	135.83	135.50	19.1	3,426	0.56%
2023/04/10	5	134.50	3	133.00	133.00	2	3,410	0.06%
2023/04/07	7	134.57	1	134.50	134.50	6	3,429	0.17%
2023/04/06	1	133.00	0	132.50	132.00	1	3,418	0.03%
2023/03/31	3	134.67	1	134.50	135.00	2	3,427	0.06%
2023/03/30	0	137.00	1	136.50	137.00	-1	3,412	-0.03%
2023/03/29	7	133.93	41	133.57	134.50	-34	3,425	-0.99%
2023/03/28	27	136.20	27	136.61	136.00	0	3,412	0.00%
2023/03/27	35	143.14	2	142.50	143.00	33	3,333	0.99%
2023/03/24	22	145.59	0	0.00	146.00	22	3,268	0.67%
2023/03/23	19	146.39	18.1	146.08	144.00	0.9	3,118	0.03%
2023/03/22	3	136.33	30.5	139.62	143.00	-27.5	2,602	-1.06%
2023/03/21	12	127.88	17.2	126.55	130.00	-5.1	2,330	-0.22%
2023/03/20	1	120.00	2	119.75	119.50	-1	2,253	-0.04%
2023/03/17	0	0.00	2	119.00	118.00	-2	2,358	-0.08%
2023/03/16	3	117.50	1	118.50	117.50	2	2,409	0.08%
2023/03/15	1	120.00	0	0.00	119.00	1	2,473	0.04%
2023/03/14	2	118.75	0	0.00	119.50	2	2,520	0.08%
2023/03/13	0	0.00	2	118.50	121.00	-2	2,563	-0.08%
2023/03/10	3	120.49	0	0.00	120.00	3	2,660	0.11%
2023/03/09	5	127.90	2	124.50	124.00	3	2,908	0.10%
2023/03/08	0	0.00	5	125.60	126.50	-5	3,030	-0.16%
2023/03/07	0	0.00	2	124.50	124.50	-2	3,050	-0.07%
2023/03/06	0	122.00	0	0.00	122.50	0	3,104	0.00%
2023/03/03	2	122.00	28.1	122.85	121.00	-26.1	3,226	-0.81%
2023/03/02	1	122.50	1	122.50	122.50	0	3,233	0.00%
2023/02/24	26	126.92	0	0.00	123.50	26	3,335	0.78%
2023/02/23	0	0.00	5	125.30	125.50	-5	3,438	-0.15%
2023/02/22	8.6	120.39	0	0.00	120.50	8.6	3,456	0.25%
2023/02/21	0	0.00	11	124.59	125.00	-11	3,537	-0.31%
2023/02/20	0	0.00	0	122.00	123.50	0	3,672	0.00%
2023/02/16	1	122.00	1	122.00	122.50	0	3,709	0.00%
2023/02/15	26	119.60	0	0.00	119.50	26	3,742	0.69%
2023/02/14	10	121.45	10	122.85	121.00	0	3,751	0.00%
2023/02/13	2	120.75	1	121.00	120.50	1	3,767	0.03%
2023/02/10	8	120.50	5	121.00	120.50	3	3,816	0.08%
2023/02/09	1	124.50	9	125.00	124.50	-8	3,799	-0.21%
2023/02/08	19	126.71	14	128.25	126.00	5	3,780	0.13%
2023/02/07	5	121.60	6	122.33	123.00	-1	3,673	-0.03%
2023/02/06	9	118.50	15	121.97	118.50	-6	3,613	-0.17%
2023/02/03	3	124.33	0	0.00	124.50	3	3,545	0.08%
2023/02/02	10	124.75	0	0.00	124.50	10	3,525	0.28%
2023/02/01	0	0.00	2	125.25	124.50	-2	3,484	-0.06%
2023/01/31	0	0.00	1.1	124.50	124.00	-1.1	3,459	-0.03%
2023/01/30	1.1	121.02	1	121.00	120.50	0.1	3,408	0.00%
2023/01/17	1	115.00	2	116.75	116.50	-1	3,355	-0.03%
2023/01/16	0	0.00	1	113.00	113.00	-1	3,344	-0.03%
2023/01/13	1	114.00	0	0.00	114.00	1	3,335	0.03%
2023/01/12	1	114.00	0	0.00	113.50	1	3,322	0.03%
2023/01/10	16	120.38	10	119.70	116.50	6	3,292	0.18%
2023/01/09	7	118.14	5	117.50	117.50	2	3,162	0.06%
2023/01/05	2	117.50	2	116.50	117.50	0	3,147	0.00%
2023/01/04	2	117.00	0	0.00	118.00	2	3,118	0.06%
2023/01/03	1	118.00	1	114.00	118.00	0	3,101	0.00%
2022/12/30	14	112.75	2	114.75	112.50	12	3,066	0.39%
2022/12/29	4	116.00	4	114.50	115.00	0	3,042	0.00%
2022/12/28	12	118.29	7	115.00	115.00	5	3,029	0.17%
2022/12/27	8	116.06	11	118.73	119.00	-3	2,989	-0.10%
2022/12/26	2	113.50	2	114.00	114.00	0	2,941	0.00%
2022/12/23	10	111.25	4	111.75	111.50	6	2,924	0.21%
2022/12/22	2	115.50	1	117.00	115.50	1	2,884	0.03%
2022/12/21	1	113.50	3	112.50	113.00	-2	2,874	-0.07%
2022/12/20	0	0.00	5	114.00	113.00	-5	2,840	-0.18%
2022/12/19	3	119.00	4	117.50	118.00	-1	2,819	-0.04%
2022/12/15	2	118.00	2	118.50	118.50	0	2,786	0.00%
2022/12/14	6	117.33	9	119.06	118.50	-3	2,771	-0.11%
2022/12/13	3	118.50	8	117.31	117.00	-5	2,713	-0.18%
2022/12/12	3	117.17	5	117.00	118.00	-2	2,675	-0.07%
2022/12/09	9	117.56	5	123.50	116.50	4	2,615	0.15%
2022/12/08	2	128.25	2	127.50	129.00	0	2,511	0.00%
2022/12/07	5	126.00	7	125.29	125.50	-2	2,460	-0.08%
2022/12/06	5	131.40	6	130.17	130.00	-1	2,392	-0.04%
2022/12/05	2	129.75	2	129.50	130.50	0	2,338	0.00%
2022/12/02	4	129.25	8	129.06	129.50	-4	2,288	-0.17%
2022/12/01	8	124.31	24.2	125.99	126.50	-16.2	2,176	-0.74%
2022/11/30	4	115.50	14	118.11	119.50	-10	1,891	-0.53%
2022/11/29	1	107.50	1	108.50	109.50	0	1,721	0.00%
2022/11/28	62	113.74	60	111.04	111.00	2	1,690	0.12%
2022/11/25	2	111.50	13	113.15	112.50	-11	1,628	-0.68%
2022/11/24	0	0.00	10	107.00	109.00	-10	1,512	-0.66%
2022/11/23	2	109.00	5.1	108.30	109.00	-3.1	1,491	-0.21%
2022/11/22	14	108.79	4.5	108.14	108.50	9.5	1,453	0.65%
2022/11/21	2	106.50	4.1	108.51	107.50	-2.1	1,380	-0.15%
2022/11/18	0	0.00	1	105.00	103.00	-1	1,243	-0.08%
2022/11/17	9	104.33	8	104.63	105.00	1	1,191	0.08%
2022/11/16	22	99.07	13.2	100.72	102.50	8.8	1,066	0.83%
2022/11/15	1	95.50	0	0.00	95.00	1	911	0.11%
2022/11/14	1	94.80	1	95.00	94.40	0	899	0.00%
2022/11/11	0	0.00	10	94.10	93.50	-10	880	-1.14%
2022/11/09	10	94.60	4	94.50	93.80	6	840	0.71%
2022/11/08	0	0.00	16	94.69	93.50	-16	823	-1.94%
2022/11/07	0	0.00	3	90.30	90.90	-3	783	-0.38%
2022/11/03	0	0.00	5	88.00	87.60	-5	804	-0.62%
2022/11/01	2	86.69	13	85.53	86.50	-11	814	-1.35%
2022/10/31	1	84.20	1	84.80	84.70	0	813	0.00%
2022/10/28	0	0.00	1	82.30	81.30	-1	812	-0.12%
2022/10/25	1	80.20	1	81.90	80.20	0	833	0.00%
2022/10/21	0.6	81.10	0	0.00	80.00	0.6	845	0.07%
2022/10/19	1	82.50	4	83.23	81.70	-3	863	-0.35%
2022/10/17	1	81.40	1	78.80	81.30	0	884	0.00%
2022/10/13	0.1	80.50	0	0.00	77.60	0.1	907	0.01%
2022/10/12	4	81.35	2	81.50	81.20	2	905	0.22%
2022/10/11	0	0.00	2	82.90	81.70	-2	921	-0.22%
2022/10/07	0	0.00	3	86.10	85.70	-3	939	-0.32%
2022/10/06	1	85.50	0	0.00	85.30	1	954	0.10%
2022/10/05	0	0.00	2	87.00	85.40	-2	973	-0.21%
2022/10/03	0	0.00	1	84.00	83.40	-1	977	-0.10%
2022/09/30	3	80.57	46	81.24	82.70	-43	996	-4.32%
2022/09/29	1	80.90	3	81.20	80.90	-2	1,000	-0.20%
2022/09/28	6	83.87	1	80.40	80.00	5	1,007	0.50%
2022/09/27	23	83.07	1	82.70	85.30	22	1,006	2.19%
2022/09/26	10	84.20	0	0.00	84.20	10	1,014	0.99%
2022/09/23	0	0.00	1	89.90	90.00	-1	1,035	-0.10%
2022/09/19	1	91.80	1	91.70	91.80	0	1,078	0.00%
2022/09/16	0	93.30	5	93.70	93.10	-5	1,088	-0.46%
2022/09/15	6	94.25	8	94.20	93.40	-2	1,117	-0.18%
2022/09/14	12	92.70	1	90.50	93.80	11	1,148	0.96%
2022/09/13	2	94.40	2	92.95	93.00	0	1,153	0.00%
2022/09/12	0	0.00	15	91.87	91.80	-15	1,177	-1.27%
2022/09/08	15	89.03	0	0.00	89.80	15	1,196	1.25%
2022/09/07	2	88.80	29	88.23	88.50	-27	1,205	-2.24%
2022/09/06	0	0.00	41	88.79	89.10	-41	1,211	-3.39%
2022/09/05	56	92.27	2	92.20	91.10	54	1,231	4.39%
2022/09/02	42	94.97	2	95.30	94.50	40	1,231	3.25%
2022/08/31	5	95.26	7	97.36	97.30	-2	1,269	-0.16%
2022/08/30	4	92.00	0	0.00	93.30	4	1,293	0.31%
2022/08/29	3	93.00	2	93.50	93.30	1	1,287	0.08%
2022/08/26	3	97.13	2	96.85	96.60	1	1,292	0.08%
2022/08/24	0	0.00	52	94.49	94.80	-52	1,313	-3.96%
2022/08/19	2	99.00	1	98.60	97.90	1	1,381	0.07%
2022/08/18	0	0.00	1	96.90	97.00	-1	1,401	-0.07%
2022/08/17	3	95.70	2	96.10	95.50	1	1,405	0.07%
2022/08/16	1	97.30	0	0.00	97.30	1	1,397	0.07%
2022/08/15	7	97.90	2	97.80	98.00	5	1,402	0.36%
2022/08/11	57	98.71	5	97.52	94.30	52	1,399	3.72%
2022/08/09	1	93.30	0.1	93.10	93.10	0.9	1,400	0.06%
2022/08/08	1	93.40	0	0.00	93.60	1	1,449	0.07%
2022/08/03	5	89.74	2	90.00	87.90	3	1,692	0.18%
2022/07/28	1	90.80	0	0.00	90.60	1	1,718	0.06%
2022/07/22	2	90.55	3	90.73	90.80	-1	1,691	-0.06%
2022/07/20	1	87.30	0	0.00	87.00	1	1,667	0.06%
2022/07/15	0	0.00	1	82.00	81.90	-1	1,632	-0.06%
2022/07/14	2	76.85	0	0.00	78.50	2	1,615	0.12%
2022/07/13	0	0.00	2	79.40	79.60	-2	1,603	-0.12%
2022/07/05	1	80.60	1	77.80	80.60	0	1,572	0.00%
2022/07/04	2	77.50	2	78.65	77.50	0	1,577	0.00%
2022/07/01	3.1	80.51	7	81.39	78.90	-3.9	1,562	-0.25%
2022/06/30	0	0.00	22	85.49	85.10	-22	1,522	-1.44%
2022/06/29	1	89.10	1	88.40	89.10	0	1,503	0.00%
2022/06/28	4	90.28	3	90.30	90.50	1	1,501	0.07%
2022/06/27	2	92.10	1	91.90	91.90	1	1,496	0.07%
2022/06/22	3	89.69	1	91.10	88.90	2	1,445	0.14%
2022/06/20	1	96.70	3	95.40	92.80	-2	1,391	-0.14%
2022/06/17	0	0.00	2	100.25	99.90	-2	1,357	-0.15%
2022/06/16	2	105.95	0	0.00	100.50	2	1,334	0.15%
2022/06/15	0	103.50	1	104.50	103.50	-1	1,324	-0.07%
2022/06/14	0	0.00	2	103.50	105.00	-2	1,320	-0.15%
2022/06/13	1	99.51	5	100.50	100.00	-4	1,289	-0.31%
2022/06/10	6	102.33	5	103.20	102.00	1	1,275	0.08%
2022/06/09	2	106.00	1	105.00	106.00	1	1,243	0.08%
2022/06/08	2	107.25	84	107.45	107.50	-82	1,217	-6.74%
2022/06/07	0	0.00	6	105.50	105.00	-6	1,176	-0.51%
2022/06/06	1	103.50	1	104.50	104.50	0	1,171	0.00%
2022/06/01	1	105.00	1	104.50	105.00	0	1,185	0.00%
2022/05/31	1	105.00	0	0.00	105.50	1	1,165	0.09%
2022/05/30	1	106.00	0	0.00	106.00	1	1,153	0.09%
2022/05/27	0	0.00	10	104.50	104.00	-10	1,130	-0.88%
2022/05/26	2	102.75	11	103.23	103.00	-9	1,096	-0.82%
2022/05/25	0	0.00	9.1	98.75	100.50	-9.1	1,065	-0.85%
2022/05/24	0	0.00	4	100.00	98.20	-4	1,066	-0.37%
2022/05/23	2	101.25	1	101.00	100.50	1	1,057	0.09%
2022/05/19	1	102.00	0	0.00	101.50	1	1,042	0.10%
2022/05/18	3	99.97	1	100.50	100.50	2	1,026	0.19%
2022/05/17	2	98.10	10	97.67	98.10	-8	1,001	-0.80%
2022/05/16	9	102.56	11	98.17	97.60	-2	975	-0.21%
2022/05/13	15	102.90	4	100.08	101.50	11	923	1.19%
2022/05/12	27	97.55	39.1	100.25	99.90	-12.1	783	-1.54%
2022/05/11	2	94.15	0	0.00	93.50	2	682	0.29%
2022/05/10	1	92.20	1	88.70	93.30	0	676	0.00%
2022/05/06	2	93.90	1	92.50	93.70	1	664	0.15%
2022/05/05	0	0.00	95	92.93	94.90	-95	653	-14.54%
2022/05/04	0	89.60	0	0.00	89.40	0	644	0.00%
2022/04/27	2	87.50	3	87.50	87.50	-1	766	-0.13%
2022/04/26	10	90.80	0	0.00	89.90	10	814	1.23%
2022/04/25	0	90.10	7	91.09	90.10	-7	892	-0.78%
2022/04/22	0.4	94.17	0	0.00	93.60	0.4	1,073	0.04%
2022/04/15	0.2	92.00	3	93.30	91.10	-2.8	1,529	-0.18%
2022/04/14	3.1	94.97	0	0.00	94.10	3.1	1,545	0.20%
2022/04/13	1	96.60	0	0.00	96.50	1	1,550	0.06%
2022/04/12	0	95.05	0	0.00	95.20	0	1,576	0.00%
2022/04/11	5.3	96.03	0	0.00	95.60	5.3	1,633	0.32%
2022/04/08	10.7	98.50	0	0.00	98.30	10.7	1,629	0.66%
2022/04/07	5	100.00	0	0.00	99.00	5	1,628	0.31%
2022/04/06	0	101.00	0	0.00	102.00	0	1,631	0.00%
2022/03/28	0	102.50	0	0.00	102.50	0	1,729	0.00%
2022/03/25	5	105.00	0	0.00	104.00	5	1,742	0.29%
2022/03/23	0	104.75	0	0.00	104.00	0	1,786	0.00%
2022/03/21	5	104.00	0	0.00	103.00	5	1,834	0.27%
2022/03/18	0	0.00	6	102.67	104.00	-6	1,846	-0.33%
2022/03/17	3	100.17	9	102.39	102.50	-6	1,847	-0.32%
2022/03/16	11	98.22	0	0.00	97.90	11	1,847	0.60%
2022/03/15	7.3	98.94	0	0.00	97.70	7.3	1,871	0.39%
2022/03/14	0	101.00	0	0.00	100.50	0	1,886	0.00%
2022/03/09	7	98.89	0	0.00	98.50	7	1,910	0.37%
2022/03/08	1.2	99.33	0	0.00	96.80	1.2	1,923	0.06%
2022/03/07	1	102.50	4	101.50	101.00	-3	1,918	-0.16%
2022/03/04	0	106.50	2	106.50	106.00	-2	1,923	-0.10%
2022/02/25	5	106.00	0	0.00	106.00	5	2,010	0.25%
2022/02/24	1.1	107.02	0	0.00	105.50	1.1	2,027	0.05%
2022/02/18	0	110.00	3	109.50	110.00	-3	2,142	-0.14%
2022/02/17	4	109.63	3	109.50	109.00	1	2,164	0.05%
2022/02/16	0	110.00	37	110.54	111.00	-37	2,217	-1.67%
2022/02/15	0	0.00	47	111.02	109.50	-47	2,252	-2.09%
2022/02/14	1	110.50	43	110.50	110.50	-42	2,272	-1.85%
2022/02/11	0	0.00	26	114.00	114.00	-26	2,278	-1.14%
2022/02/10	10	111.70	0	0.00	112.00	10	2,287	0.44%
2022/02/09	0	0.00	2	112.50	113.00	-2	2,312	-0.09%
2022/02/08	0	0.00	3	110.83	111.00	-3	2,389	-0.13%
2022/01/26	0	0.00	1	107.00	106.50	-1	2,500	-0.04%
2022/01/25	24	106.81	1	108.50	106.50	23	2,581	0.89%
2022/01/24	8	108.68	46	109.62	110.00	-38	2,691	-1.41%
2022/01/21	1	111.00	3	111.50	110.50	-2	2,778	-0.07%
2022/01/20	130	112.19	81	112.00	112.00	49	2,876	1.70%	大買/
2022/01/19	168	116.01	24	116.35	115.00	144	2,869	5.02%	大買/鉅額交易
2022/01/18	116	119.64	1	122.00	119.00	115	2,989	3.85%	大買/鉅額交易
2022/01/17	108	123.31	36	122.69	121.50	72	2,950	2.44%	大買/
2022/01/14	26	119.21	35	120.51	118.50	-9	2,820	-0.32%
2022/01/13	50	119.70	63	119.14	119.50	-13	2,709	-0.48%
2022/01/12	4	114.63	7	115.86	115.00	-3	2,744	-0.11%
2022/01/11	10	116.85	75	116.26	114.50	-65	2,802	-2.32%
2022/01/10	49	113.93	18	115.78	116.50	31	2,759	1.12%
2022/01/07	44.1	110.75	0.4	110.00	111.00	43.7	2,746	1.59%
2022/01/06	3	113.67	3	113.00	113.00	0	2,743	0.00%
2022/01/05	20.1	116.00	2	115.50	115.50	18.1	2,757	0.65%
2022/01/04	5	120.40	9	119.61	118.50	-4	2,782	-0.14%
2022/01/03	3.2	116.71	0	0.00	116.50	3.2	2,759	0.12%
2021/12/30	0.2	116.50	0	0.00	116.50	0.2	2,793	0.01%
2021/12/29	8	114.88	3	115.33	115.50	5	2,807	0.18%
2021/12/27	5	117.59	8	117.13	116.50	-3	2,980	-0.10%
2021/12/24	0	116.00	2	115.25	115.00	-2	2,989	-0.07%
2021/12/23	4	117.00	5	116.30	116.00	-1	3,089	-0.03%
2021/12/22	6	117.42	2	117.25	117.00	4	3,118	0.13%
2021/12/21	4	115.13	0	0.00	114.50	4	3,111	0.13%
2021/12/20	1	114.00	1	114.50	114.50	0	3,123	0.00%
2021/12/17	2	115.75	0	0.00	115.50	2	3,173	0.06%
2021/12/16	3	115.33	1	114.00	115.00	2	3,226	0.06%
2021/12/15	0	0.00	0.1	109.50	111.50	-0.1	3,269	0.00%
2021/12/14	3	108.67	0	0.00	108.00	3	3,479	0.09%
2021/12/13	2	110.75	0	0.00	111.00	2	3,592	0.06%
2021/12/09	4	111.25	2	111.00	111.00	2	3,790	0.05%
2021/12/08	2	112.00	0	0.00	114.50	2	3,794	0.05%
2021/12/07	2	111.25	0	0.00	110.50	2	3,811	0.05%
2021/12/06	2	111.50	0	0.00	112.00	2	3,861	0.05%
2021/12/03	1	113.00	0	0.00	113.00	1	3,931	0.03%
2021/12/02	2	111.00	0	0.00	109.00	2	3,986	0.05%
2021/12/01	1.1	111.88	0	0.00	112.00	1.1	4,045	0.03%
2021/11/30	1	112.00	0	0.00	111.00	1	4,118	0.02%
2021/11/29	0	109.00	0	0.00	111.50	0	4,267	0.00%
2021/11/26	2	111.00	0	0.00	110.50	2	4,364	0.05%
2021/11/25	1	115.00	0	0.00	115.00	1	4,481	0.02%
2021/11/23	0	0.00	0.1	120.00	116.50	-0.1	4,773	0.00%
2021/11/22	1	119.00	1	119.50	119.50	0	5,098	0.00%
2021/11/19	0	0.00	2	117.50	117.50	-2	5,223	-0.04%
2021/11/18	1	119.00	0	0.00	118.50	1	5,434	0.02%
2021/11/16	3	119.83	2	122.00	120.00	1	6,052	0.02%
2021/11/15	0	0.00	3	123.50	123.50	-3	6,597	-0.05%
2021/11/12	5	117.50	6	117.92	115.00	-1	6,774	-0.01%
2021/11/11	2	120.01	0	0.00	119.00	2	6,835	0.03%
2021/11/10	0	0.00	3	122.17	122.50	-3	6,912	-0.04%
2021/11/09	4	122.00	1	122.50	121.00	3	7,044	0.04%
2021/11/08	4.4	121.59	0	0.00	121.50	4.4	7,156	0.06%
2021/11/05	24	127.17	15	124.83	125.00	9	7,227	0.12%
2021/11/04	4	125.38	6	126.08	127.50	-2	7,276	-0.03%
2021/11/03	1	124.00	7.1	125.14	124.00	-6.1	7,331	-0.08%
2021/11/02	15.6	123.46	15	123.50	121.00	0.6	7,415	0.01%
2021/11/01	13	128.77	4.1	128.74	128.50	8.9	7,473	0.12%
2021/10/29	5	128.30	22.2	128.89	128.00	-17.2	7,451	-0.23%
2021/10/28	24.1	125.17	14	126.57	127.00	10.1	7,657	0.13%
2021/10/27	2.2	122.34	6.2	121.95	123.50	-3.9	8,018	-0.05%
2021/10/26	30	124.93	21.2	124.22	121.50	8.8	8,164	0.11%
2021/10/25	1.2	115.36	0.1	120.00	119.50	1	8,196	0.01%
2021/10/22	4	117.63	23	116.96	119.00	-19	8,280	-0.23%
2021/10/21	19	121.68	32	119.50	120.00	-13	8,378	-0.16%
2021/10/20	71.2	123.66	22	124.30	125.00	49.2	8,616	0.57%
2021/10/19	1.2	120.28	1	118.50	118.50	0.2	8,556	0.00%
2021/10/18	2	115.00	0	0.00	113.00	2	8,553	0.02%
2021/10/15	6	115.50	9	115.44	115.00	-3	8,634	-0.03%
2021/10/14	2	113.50	1	112.50	112.00	1	8,716	0.01%
2021/10/13	3	110.01	6	109.92	109.50	-3	8,810	-0.03%
2021/10/12	0	0.00	0.1	115.00	114.00	-0.1	8,903	0.00%
2021/10/08	0	117.09	0	0.00	118.00	0	8,975	0.00%
2021/10/07	1	115.50	1	115.50	116.00	0	9,154	0.00%
2021/10/06	5	110.00	3	109.33	108.50	2	9,458	0.02%
2021/10/05	0	108.17	0	0.00	110.50	0	9,615	0.00%
2021/10/04	2	108.72	12	114.83	106.50	-10	9,607	-0.10%
2021/10/01	4.1	119.22	4	118.25	117.00	0.1	9,629	0.00%
2021/09/30	17	121.21	4	121.50	121.00	13	9,826	0.13%
2021/09/29	75	117.19	70	118.93	116.00	5	9,791	0.05%
2021/09/28	0	120.00	0	0.00	119.50	0	9,830	0.00%
2021/09/27	1.1	121.14	2	122.00	122.00	-0.9	9,839	-0.01%
2021/09/24	3.1	122.16	6	121.92	124.00	-2.9	9,883	-0.03%
2021/09/23	8	120.50	1	120.00	119.50	7	9,870	0.07%
2021/09/22	5	124.00	11	122.41	121.50	-6	9,829	-0.06%
2021/09/17	74	120.43	65	120.62	122.00	9	9,792	0.09%
2021/09/16	18	118.81	10	119.00	116.00	8	9,647	0.08%
2021/09/15	3.2	120.04	4.1	119.39	121.00	-0.9	9,633	-0.01%
2021/09/14	1.6	126.41	7	126.00	125.00	-5.4	9,625	-0.06%
2021/09/13	3.3	130.60	2	129.75	129.00	1.3	9,595	0.01%
2021/09/10	0	0.00	1	133.50	133.50	-1	9,675	-0.01%
2021/09/09	8	132.69	4	132.25	131.50	4	9,770	0.04%
2021/09/08	6.3	131.84	1	130.00	130.50	5.3	9,784	0.05%
2021/09/07	1.8	136.80	3	136.67	136.00	-1.2	9,817	-0.01%
2021/09/06	2.1	139.09	2	139.00	139.00	0.1	10,054	0.00%
2021/09/03	6	145.67	5	143.70	143.50	1	10,156	0.01%
2021/09/02	10	149.35	10	147.50	144.50	0	10,227	0.00%
2021/09/01	7.1	147.48	6	147.75	150.00	1.1	10,176	0.01%
2021/08/31	7.1	148.86	7	150.71	148.50	0.1	10,064	0.00%
2021/08/30	7.1	151.77	14.3	151.32	152.50	-7.2	9,948	-0.07%
2021/08/27	8	146.06	8	145.13	145.00	0	9,773	0.00%
2021/08/26	13.4	145.82	15	145.77	146.50	-1.6	9,650	-0.02%
2021/08/25	3.1	154.94	4	154.00	155.00	-0.9	9,336	-0.01%
2021/08/24	7.1	164.03	16	168.13	160.00	-8.9	9,217	-0.10%
2021/08/23	14	158.79	9	159.89	160.00	5	8,997	0.06%
2021/08/20	70	158.99	60.1	158.60	157.50	9.9	8,834	0.11%
2021/08/19	26.1	154.48	32.7	156.66	154.00	-6.6	8,367	-0.08%
2021/08/18	3	142.83	4	144.38	146.00	-1	7,821	-0.01%
2021/08/17	1	136.50	1	133.00	133.00	0	7,628	0.00%
2021/08/16	1.1	138.71	1	133.48	136.50	0	7,558	0.00%
2021/08/13	7	145.93	5	145.10	139.00	2	7,469	0.03%
2021/08/12	10	144.10	11.1	145.50	144.50	-1.1	7,343	-0.01%
2021/08/11	7	139.50	2	137.03	137.50	5	7,247	0.07%
2021/08/10	3	141.67	6	141.25	146.50	-3	7,180	-0.04%
2021/08/09	4	150.50	5	147.50	145.50	-1	7,099	-0.01%
2021/08/06	9.3	156.58	16	153.28	153.00	-6.7	7,026	-0.10%
2021/08/05	20.1	166.87	25	164.48	160.50	-4.9	6,942	-0.07%
2021/08/04	16.1	167.39	23	165.07	165.50	-6.9	6,896	-0.10%
2021/08/03	63	167.85	41.4	166.70	168.00	21.6	6,888	0.31%
2021/08/02	47.6	164.46	82.5	167.16	169.00	-34.9	6,612	-0.53%
2021/07/30	18	156.47	10.2	156.06	155.50	7.8	6,183	0.13%
2021/07/29	11	149.05	18.2	153.32	151.00	-7.2	6,024	-0.12%
2021/07/28	9.1	138.01	7	137.57	142.50	2.1	5,871	0.04%
2021/07/27	15.4	149.62	7	148.50	146.00	8.4	5,843	0.14%
2021/07/26	9.3	155.41	44.1	155.46	156.50	-34.8	5,752	-0.60%
2021/07/23	2	144.00	3	143.83	146.00	-1	5,509	-0.02%
2021/07/22	2	141.00	3	143.67	144.00	-1	5,459	-0.02%
2021/07/21	0	0.00	1	142.00	142.00	-1	5,497	-0.02%
2021/07/20	8.1	140.91	12	140.04	138.00	-3.9	5,480	-0.07%
2021/07/19	14	143.36	3	143.83	142.50	11	5,504	0.20%
2021/07/16	8	150.25	16.1	149.02	148.00	-8.1	5,634	-0.14%
2021/07/15	19	149.18	6	150.08	149.00	13	5,743	0.23%
2021/07/14	25.1	147.51	19	147.16	153.00	6.1	5,836	0.10%
2021/07/13	32	144.67	20.2	146.47	145.00	11.8	5,708	0.21%
2021/07/12	11	138.82	11	139.00	139.00	0	5,417	0.00%
2021/07/09	1	133.50	1	131.00	131.00	0	5,365	0.00%
2021/07/08	5	134.80	0	0.00	134.00	5	5,441	0.09%
2021/07/07	8.1	140.43	11.6	141.47	140.00	-3.5	5,481	-0.06%
2021/07/06	0	0.00	10	135.40	133.00	-10	5,522	-0.18%
2021/07/05	3	132.83	3	133.00	133.00	0	5,913	0.00%
2021/06/30	0	0.00	12	129.83	132.00	-12	6,325	-0.19%
2021/06/29	1	129.00	20	129.50	129.00	-19	6,404	-0.30%
2021/06/28	2	130.25	13	131.77	133.00	-11	6,434	-0.17%
2021/06/25	13	138.04	7	135.21	132.50	6	6,556	0.09%
2021/06/24	5	134.80	7	136.07	136.00	-2	6,503	-0.03%
2021/06/23	4	132.25	7	133.71	134.50	-3	6,406	-0.05%
2021/06/22	3	130.17	3	131.33	127.50	0	6,324	0.00%
2021/06/21	12	128.71	336	128.27	128.00	-324	6,272	-5.17%	大賣/鉅額交易
2021/06/18	341	137.95	13	136.92	137.00	328	6,206	5.29%	大買/鉅額交易
2021/06/17	38	134.12	11	133.27	135.00	27	6,095	0.44%
2021/06/16	10	132.65	3	133.67	132.50	7	6,034	0.12%
2021/06/15	10	132.05	15.1	130.66	132.50	-5.1	5,943	-0.09%
2021/06/11	11	124.45	10	122.95	125.00	1	5,677	0.02%
2021/06/10	6.1	119.72	6	117.83	118.00	0.1	5,530	0.00%
2021/06/09	1	117.00	1	120.00	121.50	0	5,412	0.00%
2021/06/08	0	0.00	1	109.00	110.50	-1	5,312	-0.02%
2021/06/04	0	0.00	41	109.00	108.50	-41	5,314	-0.77%
2021/06/03	3	109.50	3	110.50	111.50	0	5,324	0.00%
2021/06/02	14	111.71	30	111.80	111.00	-16	5,325	-0.30%
2021/06/01	1	114.00	2	113.50	113.00	-1	5,309	-0.02%
2021/05/28	7	109.36	4	109.00	109.50	3	5,383	0.06%
2021/05/27	24	109.46	9	109.78	107.50	15	5,387	0.28%
2021/05/26	1	107.00	0	0.00	108.00	1	5,366	0.02%
2021/05/25	1	107.50	7	107.00	107.50	-6	5,382	-0.11%
2021/05/24	0	0.00	1	104.50	104.50	-1	5,393	-0.02%
2021/05/21	1	99.90	1	99.90	99.70	0	5,413	0.00%
2021/05/20	0	0.00	1	100.00	96.70	-1	5,480	-0.02%
2021/05/19	17	98.38	8	98.18	98.90	9	5,517	0.16%
2021/05/18	10	94.75	5	95.88	96.80	5	5,515	0.09%
2021/05/17	0	0.00	2	91.40	88.00	-2	5,549	-0.04%
2021/05/13	1	102.00	1	99.30	99.00	0	5,493	0.00%
2021/05/12	2	108.00	8	102.81	99.90	-6	5,461	-0.11%
2021/05/11	16	111.81	16	115.34	109.00	0	5,391	0.00%
2021/05/10	3	121.00	1	119.50	119.00	2	5,343	0.04%
2021/05/07	1	119.50	5	120.20	125.00	-4	5,364	-0.07%
2021/05/06	15	114.40	17	116.24	114.00	-2	5,377	-0.04%
2021/05/05	2	117.00	3	118.67	114.50	-1	5,394	-0.02%
2021/05/04	13	120.46	7	121.29	121.00	6	5,542	0.11%
2021/05/03	12	130.96	9	129.17	126.50	3	5,564	0.05%
2021/04/29	1	137.00	9	136.50	136.50	-8	5,807	-0.14%
2021/04/28	2	137.50	10	138.65	138.50	-8	5,874	-0.14%
2021/04/27	13	138.15	12.6	139.71	137.50	0.5	6,178	0.01%
2021/04/26	5	137.40	2	137.25	137.00	3	6,454	0.05%
2021/04/23	11	135.55	6.7	134.94	138.50	4.3	6,454	0.07%
2021/04/22	12	136.75	24.2	139.85	131.50	-12.2	6,439	-0.19%
2021/04/21	16	140.63	15.2	141.79	140.00	0.8	6,306	0.01%
2021/04/20	37	135.38	43.1	135.81	137.00	-6.1	6,202	-0.10%
2021/04/19	5	129.00	7	127.93	130.50	-2	6,241	-0.03%
2021/04/16	21	129.83	4	129.13	125.50	17	6,432	0.26%
2021/04/15	54.5	127.53	56	129.85	127.00	-1.6	6,455	-0.02%
2021/04/14	6	118.67	24	124.17	121.50	-18	6,342	-0.28%
2021/04/13	19	130.29	10.2	131.31	127.00	8.8	6,256	0.14%
2021/04/12	16.7	136.01	43	135.06	128.00	-26.3	6,102	-0.43%
2021/04/09	40.1	147.02	18.7	148.06	142.00	21.5	5,857	0.37%
2021/04/08	172.8	133.60	144.9	136.39	140.00	27.9	5,478	0.51%	大買/大賣/
2021/04/07	3.1	122.65	11	124.23	127.50	-7.9	5,050	-0.16%
2021/04/06	2	121.00	10.2	120.11	120.00	-8.2	4,938	-0.17%
2021/04/01	7.3	122.51	11	124.86	121.50	-3.7	4,915	-0.08%
2021/03/31	4.5	122.19	2.3	123.55	124.00	2.2	4,804	0.05%
2021/03/30	5	122.10	30	121.60	122.00	-25	4,744	-0.53%
2021/03/26	0	0.00	3	116.50	117.00	-3	4,595	-0.07%
2021/03/25	2	116.00	8	116.06	116.00	-6	4,594	-0.13%
2021/03/24	11	117.14	1.3	118.00	117.00	9.8	4,581	0.21%
2021/03/23	3	119.50	1	120.50	117.50	2	4,577	0.04%
2021/03/22	0	0.00	2	118.75	117.00	-2	4,558	-0.04%
2021/03/19	0	0.00	4	117.62	118.00	-4	4,561	-0.09%
2021/03/18	4	117.88	5	117.90	118.00	-1	4,562	-0.02%
2021/03/17	1.2	118.75	4	117.88	117.50	-2.8	4,591	-0.06%
2021/03/16	1	117.00	2	117.25	116.50	-1	4,607	-0.02%
2021/03/15	1	117.00	1	118.50	118.00	0	4,628	0.00%
2021/03/11	2	113.50	0	0.00	113.50	2	4,734	0.04%
2021/03/10	2	111.00	1	112.00	112.00	1	4,763	0.02%
2021/03/09	1	107.50	2	107.75	109.50	-1	4,802	-0.02%
2021/03/05	0	112.00	1	112.00	111.50	-1	4,888	-0.02%
2021/03/03	5.1	112.12	2	112.50	112.00	3.1	4,940	0.06%
2021/03/02	1	114.50	2	120.00	114.50	-1	4,915	-0.02%
2021/02/26	2.2	118.05	8	119.38	118.00	-5.8	4,977	-0.12%
2021/02/25	6	120.17	0	0.00	121.50	6	5,067	0.12%
2021/02/24	1.1	120.44	1	123.50	119.00	0.1	5,158	0.00%
2021/02/23	14	122.50	21	122.83	123.00	-7	5,285	-0.13%
2021/02/22	3	122.50	25	119.78	123.00	-22	5,316	-0.41%
2021/02/19	7	119.36	20.2	116.79	120.00	-13.2	5,338	-0.25%
2021/02/18	1	116.00	1	116.50	117.00	0	5,602	0.00%
2021/02/17	16.1	114.50	0	0.00	114.50	16.1	5,912	0.27%
2021/02/05	9	107.06	6	106.67	107.50	3	5,970	0.05%
2021/02/04	0	0.00	1	107.00	106.50	-1	6,105	-0.02%
2021/02/03	22	108.68	19	108.89	107.00	3	6,234	0.05%
2021/02/02	6	108.50	16	108.69	109.50	-10	6,334	-0.16%
2021/02/01	6	106.08	14	106.68	106.00	-8	6,524	-0.12%
2021/01/29	9.2	109.83	2	110.00	108.00	7.2	6,785	0.11%
2021/01/28	4	112.75	4	113.25	112.00	0	6,863	0.00%
2021/01/27	2	117.75	5	119.40	117.00	-3	6,812	-0.04%
2021/01/26	18	121.06	52	119.58	118.50	-34	6,774	-0.50%
2021/01/25	9	128.22	1.1	128.66	129.50	7.9	6,587	0.12%
2021/01/22	74	132.75	31	126.68	130.00	43	6,491	0.66%
2021/01/21	15	124.77	8	126.56	124.00	7	6,220	0.11%
2021/01/20	42.1	126.89	64	125.60	124.00	-21.9	6,102	-0.36%
2021/01/19	91.3	127.74	30.3	126.73	128.00	61	5,762	1.06%
2021/01/18	3	115.50	1	111.50	118.50	2	5,397	0.04%
2021/01/15	7	116.07	1	117.50	114.00	6	5,394	0.11%
2021/01/14	5	123.30	15	121.40	120.50	-10	5,309	-0.19%
2021/01/13	17.3	120.43	1	121.50	121.50	16.3	5,213	0.31%
2021/01/12	9.2	121.93	12	121.38	117.00	-2.8	5,098	-0.05%
2021/01/11	35	119.51	18	120.31	123.00	17	4,869	0.35%
2021/01/08	1	110.00	3	111.00	112.00	-2	4,619	-0.04%
2021/01/07	0	0.00	1	107.00	106.50	-1	4,556	-0.02%
2021/01/06	6	108.00	0	0.00	106.00	6	4,565	0.13%
2021/01/05	1	110.00	6	109.67	108.50	-5	4,531	-0.11%
2021/01/04	2	111.00	2	111.50	111.50	0	4,543	0.00%
2020/12/31	6	113.17	5	112.20	112.50	1	4,531	0.02%
2020/12/29	5	109.00	7	108.00	108.00	-2	4,502	-0.04%
2020/12/28	2	107.75	1	106.50	109.50	1	4,506	0.02%
2020/12/25	0	108.50	6	109.25	108.00	-6	4,507	-0.13%
2020/12/24	0	0.00	4	110.00	108.50	-4	4,519	-0.09%
2020/12/23	4	109.00	5	106.80	108.00	-1	4,538	-0.02%
2020/12/22	8	109.75	8	107.63	106.00	0	4,616	0.00%
2020/12/21	0	0.00	1	105.00	105.50	-1	4,628	-0.02%
2020/12/18	0	0.00	1	107.50	106.50	-1	4,640	-0.02%
2020/12/17	2	108.25	1	108.50	108.50	1	4,670	0.02%
2020/12/15	3	109.50	1	106.00	106.00	2	4,729	0.04%
2020/12/14	1	111.50	1	109.00	109.50	0	4,777	0.00%
2020/12/11	0	0.00	2	108.75	110.50	-2	4,891	-0.04%
2020/12/10	2	112.25	7	113.21	112.00	-5	4,894	-0.10%
2020/12/09	3	116.83	5	117.10	117.50	-2	4,901	-0.04%
2020/12/08	3	115.00	6	114.50	117.50	-3	4,895	-0.06%
2020/12/07	8	110.81	15	111.50	110.00	-7	4,842	-0.14%
2020/12/04	5	115.90	8	115.25	114.50	-3	4,847	-0.06%
2020/12/03	2	120.25	5	118.00	118.00	-3	4,921	-0.06%
2020/12/02	1	118.50	3.3	117.44	120.00	-2.3	4,935	-0.05%
2020/12/01	3	117.17	3	115.50	117.50	0	4,993	0.00%
2020/11/30	6	117.67	6	118.42	115.50	0	4,970	0.00%
2020/11/27	4	119.13	3	119.33	119.00	1	4,961	0.02%
2020/11/25	10	118.30	9	117.39	117.00	1	4,950	0.02%
2020/11/24	3	119.67	5	118.20	119.00	-2	4,927	-0.04%
2020/11/23	9	120.00	13	121.69	120.50	-4	4,900	-0.08%
2020/11/20	18	122.69	6	123.75	123.50	12	4,846	0.25%
2020/11/19	12	119.54	19	120.18	118.00	-7	4,746	-0.15%
2020/11/18	2	121.75	0	0.00	121.50	2	4,776	0.04%
2020/11/17	29	123.81	25	123.06	121.50	4	4,817	0.08%
2020/11/16	42	120.69	33	121.12	124.50	9	4,669	0.19%
2020/11/13	13	113.85	12	112.83	115.50	1	4,448	0.02%
2020/11/12	29	113.02	5	114.00	111.00	24	4,613	0.52%
2020/11/11	4	112.25	11	112.27	113.00	-7	4,541	-0.15%
2020/11/10	7	109.43	3	107.67	107.00	4	4,454	0.09%
2020/11/09	4	113.38	5.3	113.70	113.00	-1.3	4,409	-0.03%
2020/11/06	25	105.72	105	104.40	107.00	-80	4,336	-1.85%	大賣/
2020/11/05	34	97.17	19	99.54	101.00	15	4,137	0.36%
2020/11/03	1	91.10	3	91.40	92.30	-2	4,350	-0.05%
2020/11/02	1	89.30	4	88.55	89.10	-3	4,427	-0.07%
2020/10/30	0	0.00	1	89.60	88.10	-1	4,514	-0.02%
2020/10/29	0	0.00	5	88.44	90.50	-5	4,616	-0.11%
2020/10/28	2	91.45	1	93.80	90.00	1	4,731	0.02%
2020/10/26	1	93.80	0	0.00	93.80	1	5,022	0.02%
2020/10/23	27	98.13	28	98.03	97.20	-1	5,396	-0.02%
2020/10/22	1	93.70	0	0.00	96.80	1	5,608	0.02%
2020/10/21	3	95.90	2	96.60	95.50	1	6,018	0.02%
2020/10/16	1	95.00	0	0.00	95.00	1	6,502	0.02%
2020/10/14	0	0.00	2	100.75	100.50	-2	6,522	-0.03%
2020/10/12	4	98.70	2	99.20	97.80	2	6,527	0.03%
2020/10/07	1	101.00	1	101.50	101.50	0	6,507	0.00%
2020/10/06	24	104.13	66	103.31	103.00	-42	6,508	-0.65%
2020/10/05	13	101.04	0	0.00	101.00	13	6,513	0.20%
2020/09/30	1	103.00	1	101.00	103.00	0	6,646	0.00%
2020/09/29	2	100.50	1	101.00	101.50	1	6,649	0.02%
2020/09/25	8	98.50	14	97.19	96.00	-6	6,807	-0.09%
2020/09/24	3	101.00	1	101.00	101.00	2	7,063	0.03%
2020/09/23	11	103.55	0	0.00	104.00	11	7,298	0.15%
2020/09/22	1	105.50	0	0.00	105.00	1	7,599	0.01%
2020/09/21	5	108.40	2	105.75	105.00	3	7,760	0.04%
2020/09/18	14	111.54	14	111.07	111.50	0	7,750	0.00%
2020/09/17	15	110.97	8	114.06	110.50	7	7,828	0.09%
2020/09/16	3	110.33	8	111.69	112.50	-5	7,804	-0.06%
2020/09/15	6	108.08	5	110.20	108.00	1	7,700	0.01%
2020/09/14	11	109.32	47	106.91	110.00	-36	7,689	-0.47%
2020/09/11	14	107.82	16	105.88	106.00	-2	7,639	-0.03%
2020/09/10	17	105.71	12	107.54	104.50	5	7,606	0.07%
2020/09/09	5	102.80	5	105.00	108.50	0	7,609	0.00%
2020/09/08	7	106.57	6	108.08	106.00	1	7,578	0.01%
2020/09/07	2	106.00	13	106.31	103.00	-11	7,492	-0.15%
2020/09/04	16	108.34	3	110.17	108.50	13	7,472	0.17%
2020/09/03	11	114.64	16	116.56	114.50	-5	7,406	-0.07%
2020/09/02	3	117.33	2	116.75	115.50	1	7,399	0.01%
2020/09/01	10	115.90	9	115.11	116.00	1	7,370	0.01%
2020/08/31	2	114.00	1	113.00	113.00	1	7,342	0.01%
2020/08/28	10	111.00	3	114.67	116.00	7	7,379	0.09%
2020/08/27	11	117.05	9	118.39	113.50	2	7,374	0.03%
2020/08/26	10	118.15	12	119.83	118.00	-2	7,434	-0.03%
2020/08/25	20	116.53	11	115.32	117.50	9	7,555	0.12%
2020/08/24	18	114.00	4	115.63	115.50	14	7,492	0.19%
2020/08/21	29	110.74	50	111.98	116.00	-21	7,404	-0.28%
2020/08/20	36	108.60	90	107.74	105.50	-54	7,291	-0.74%
2020/08/19	11	118.36	10	119.35	116.00	1	7,141	0.01%
2020/08/18	15	118.67	23	119.13	122.00	-8	7,055	-0.11%
2020/08/17	19	128.84	14	127.79	127.00	5	6,806	0.07%
2020/08/14	11	132.09	27	131.50	133.00	-16	6,785	-0.24%
2020/08/13	12	130.63	16	131.47	130.00	-4	6,799	-0.06%
2020/08/12	29	126.29	21	126.26	131.00	8	6,749	0.12%
2020/08/11	26	129.54	11	131.73	127.00	15	6,637	0.23%
2020/08/10	40	129.63	36	131.46	130.00	4	6,680	0.06%
2020/08/07	41	134.51	46	133.27	131.50	-5	6,637	-0.08%
2020/08/06	28	148.23	6	147.33	146.00	22	6,596	0.33%
2020/08/05	27	148.52	35	149.14	149.00	-8	6,536	-0.12%
2020/08/04	32	145.94	21	145.21	145.00	11	6,507	0.17%
2020/08/03	27	152.06	7	152.93	149.00	20	6,400	0.31%
2020/07/31	15	147.40	11	149.64	150.50	4	6,271	0.06%
2020/07/30	42	149.08	38.1	150.03	150.00	3.9	6,200	0.06%
2020/07/29	46	148.00	40	149.60	153.00	6	6,062	0.10%
2020/07/28	39.1	145.23	29	145.43	139.50	10.1	5,667	0.18%
2020/07/27	48	159.78	28.2	155.45	154.50	19.8	5,405	0.37%
2020/07/24	48	153.94	63	154.67	159.50	-15	4,974	-0.30%
2020/07/22	32	137.91	0	0.00	136.50	32	4,475	0.71%
2020/07/21	0	0.00	2	129.50	135.00	-2	4,446	-0.04%
2020/07/20	3	125.33	0	0.00	125.00	3	4,420	0.07%
2020/07/17	2	124.00	0	0.00	122.00	2	4,403	0.05%
2020/07/16	0	0.00	2	123.25	123.00	-2	4,414	-0.05%
2020/07/15	7	133.57	0	0.00	129.00	7	4,403	0.16%
2020/07/14	0	0.00	1	133.00	132.00	-1	4,442	-0.02%
2020/07/10	0	0.00	55	134.06	136.00	-55	4,446	-1.24%
2020/07/09	35	141.33	4	139.50	141.50	31	4,416	0.70%
2020/07/08	18	129.00	9	129.00	129.00	9	4,276	0.21%
2020/07/07	4	116.75	0	0.00	117.50	4	4,259	0.09%
2020/07/06	10	116.20	10	116.00	117.50	0	4,226	0.00%
2020/07/03	9	114.83	17	113.18	113.50	-8	4,118	-0.19%
2020/07/02	16	106.84	17	108.53	111.00	-1	3,810	-0.03%
2020/07/01	31	96.68	48	99.85	101.00	-17	3,548	-0.48%
2020/06/30	9	92.06	3	94.13	92.00	6	3,226	0.19%
2020/06/29	0	0.00	1	86.00	86.20	-1	3,039	-0.03%
2020/06/24	7	86.71	8	86.39	86.60	-1	3,018	-0.03%
2020/06/23	1	83.70	0	0.00	84.10	1	2,929	0.03%
2020/06/17	1	81.20	0	0.00	80.80	1	2,889	0.03%
2020/06/16	0	0.00	1	81.70	81.70	-1	2,902	-0.03%
2020/06/15	8	79.58	1	79.70	78.90	7	2,883	0.24%
2020/06/12	0	0.00	4	76.15	77.00	-4	2,857	-0.14%
2020/06/11	3	81.67	7	78.34	78.10	-4	2,845	-0.14%
2020/06/09	1	83.20	0	0.00	83.40	1	2,806	0.04%
2020/06/08	1	85.20	2	85.60	84.30	-1	2,805	-0.04%
2020/06/05	1	85.00	0	0.00	85.00	1	2,794	0.04%
2020/06/04	7	86.67	6	87.55	85.10	1	2,794	0.04%
2020/06/03	3	84.87	1	84.50	84.50	2	2,744	0.07%
2020/06/02	3	86.03	3	84.47	83.60	0	2,689	0.00%
2020/06/01	5	82.84	23	84.63	87.80	-18	2,549	-0.71%
2020/05/29	0	0.00	2	79.95	79.90	-2	2,361	-0.08%
2020/05/28	0	0.00	1	80.90	78.90	-1	2,353	-0.04%
2020/05/27	10	82.00	5	81.70	79.80	5	2,338	0.21%
2020/05/26	0	0.00	1	81.50	81.30	-1	2,343	-0.04%
2020/05/25	1	79.80	1	81.50	81.50	0	2,327	0.00%
2020/05/22	0	0.00	6	80.47	78.90	-6	2,301	-0.26%
2020/05/21	14	81.91	1	82.30	80.90	13	2,279	0.57%
2020/05/20	1	82.10	4	82.15	82.30	-3	2,232	-0.13%
2020/05/19	0	0.00	3	78.87	79.90	-3	2,198	-0.14%
2020/05/18	2	80.25	7	79.14	78.90	-5	2,182	-0.23%
2020/05/15	73	83.14	69	81.57	80.50	4	2,177	0.18%
2020/05/14	8	79.56	5	79.62	79.20	3	2,070	0.14%
2020/05/13	14	80.09	12	78.58	78.30	2	2,019	0.10%
2020/05/12	3	75.23	0	0.00	75.10	3	1,855	0.16%
2020/05/11	8	75.59	5	75.34	75.50	3	1,826	0.16%
2020/05/08	1	71.80	3	72.43	72.40	-2	1,755	-0.11%
2020/05/07	3	72.63	2	72.35	72.10	1	1,741	0.06%
2020/05/06	3	72.03	3	72.33	72.00	0	1,737	0.00%
2020/05/04	0	0.00	3	64.70	64.80	-3	1,654	-0.18%
2020/04/30	2	66.45	1	66.40	66.40	1	1,657	0.06%
2020/04/29	2	63.90	0	0.00	63.70	2	1,653	0.12%
2020/04/27	0	0.00	3	63.70	64.40	-3	1,720	-0.17%
2020/04/24	0	0.00	3	63.53	63.10	-3	1,770	-0.17%
2020/04/21	2	62.70	0	0.00	61.70	2	1,844	0.11%
2020/04/17	8	64.64	4	64.83	62.60	4	1,890	0.21%
2020/04/16	0	0.00	1	61.10	61.60	-1	1,857	-0.05%
2020/04/14	0	0.00	2	58.35	59.10	-2	1,931	-0.10%
2020/04/13	0	58.80	0	0.00	56.70	0	1,943	0.00%
2020/04/09	4	58.93	0	0.00	58.80	4	1,996	0.20%
2020/04/08	2	58.60	1	57.60	59.70	1	1,980	0.05%
2020/04/07	2	55.60	1	56.20	56.70	1	1,951	0.05%
2020/04/06	0	0.00	1	52.50	53.70	-1	1,957	-0.05%
2020/04/01	1	51.30	1	51.70	51.60	0	1,965	0.00%
2020/03/31	1	51.60	3	51.93	51.40	-2	1,980	-0.10%
2020/03/30	3	50.90	2	50.50	51.20	1	2,003	0.05%
2020/03/27	4	53.08	2	53.65	52.40	2	2,002	0.10%
2020/03/26	2	52.60	2	52.70	52.50	0	2,011	0.00%
2020/03/25	0	0.00	2	51.05	51.10	-2	2,002	-0.10%
2020/03/24	1	45.95	0	0.00	46.50	1	2,026	0.05%
2020/03/20	1	47.00	2	46.90	47.50	-1	2,128	-0.05%
2020/03/19	2	44.15	0	0.00	44.10	2	2,159	0.09%
2020/03/18	2	51.25	2	50.65	49.00	0	2,231	0.00%
2020/03/17	3	51.80	3	51.37	51.00	0	2,483	0.00%
2020/03/16	4	56.48	6	54.50	54.00	-2	2,553	-0.08%
2020/03/13	1	54.90	3	55.67	57.00	-2	2,624	-0.08%
2020/03/12	1	64.00	6	61.87	60.60	-5	2,733	-0.18%
2020/03/11	1	69.00	3	68.00	66.00	-2	2,846	-0.07%
2020/03/10	3	67.67	4	66.15	68.00	-1	3,007	-0.03%
2020/03/09	4	68.38	3	67.97	66.60	1	3,011	0.03%
2020/03/06	1	71.00	2	70.75	70.70	-1	3,005	-0.03%
2020/03/05	4	71.08	5	71.56	70.90	-1	3,014	-0.03%
2020/03/04	1	70.70	0	0.00	71.10	1	3,038	0.03%
2020/03/03	1	72.50	8	72.14	71.70	-7	3,040	-0.23%
2020/03/02	1	68.60	4	70.18	70.70	-3	3,084	-0.10%
2020/02/27	2	72.05	4	72.20	70.70	-2	3,106	-0.06%
2020/02/25	2	74.40	3	74.20	74.30	-1	3,136	-0.03%
2020/02/24	4	75.48	29	75.18	75.30	-25	3,126	-0.80%
2020/02/21	7	77.40	8	77.08	77.00	-1	3,116	-0.03%
2020/02/20	2	77.95	5	78.14	78.00	-3	3,126	-0.10%
2020/02/19	2	76.55	1	76.40	76.90	1	3,154	0.03%
2020/02/18	12	76.17	0	0.00	76.00	12	3,149	0.38%
2020/02/17	4	79.00	4	78.78	79.40	0	3,111	0.00%
2020/02/14	3	77.10	3	77.07	78.40	0	3,081	0.00%
2020/02/13	1	73.70	1	74.40	73.70	0	3,019	0.00%
2020/02/12	5	74.42	0	0.00	74.20	5	3,007	0.17%
2020/02/06	5	75.24	3	76.17	76.70	2	2,982	0.07%
2020/02/04	3	74.87	8	72.98	74.50	-5	2,919	-0.17%
2020/02/03	0	0.00	10	70.15	72.60	-10	2,903	-0.34%
2020/01/31	0	0.00	1	75.00	73.80	-1	2,878	-0.03%
2020/01/30	9	73.27	0	0.00	73.50	9	2,853	0.32%
2020/01/20	7	81.04	16	81.44	80.10	-9	2,794	-0.32%
2020/01/17	7	80.50	5	81.28	80.60	2	2,733	0.07%
2020/01/16	6	81.03	0	0.00	80.40	6	2,722	0.22%
2020/01/15	2	81.30	4	81.43	80.90	-2	2,699	-0.07%
2020/01/14	0	0.00	8	80.28	80.00	-8	2,653	-0.30%
2020/01/13	7	78.57	0	0.00	78.60	7	2,605	0.27%
2020/01/09	1	73.90	9	74.27	76.10	-8	2,537	-0.32%
2020/01/08	9	73.52	3	73.67	74.10	6	2,508	0.24%
2020/01/07	2	71.60	6	71.10	71.50	-4	2,421	-0.17%
2020/01/06	0	0.00	9	73.99	73.10	-9	2,393	-0.38%
2020/01/03	0	0.00	6	77.63	75.30	-6	2,364	-0.25%
2020/01/02	0	0.00	2	79.50	78.60	-2	2,320	-0.09%
2019/12/31	2	79.00	1	79.10	79.00	1	2,305	0.04%
2019/12/30	1	79.10	1	79.50	80.30	0	2,286	0.00%
2019/12/27	1	78.50	3	79.00	78.70	-2	2,240	-0.09%
2019/12/25	2	78.50	4	79.15	78.50	-2	2,201	-0.09%
2019/12/24	1	77.10	4	77.05	76.60	-3	2,179	-0.14%
2019/12/23	5	76.90	4	76.95	75.90	1	2,174	0.05%
2019/12/20	3	78.13	0	0.00	78.40	3	2,136	0.14%
2019/12/19	1	80.10	2	78.85	78.50	-1	2,115	-0.05%
2019/12/18	3	79.53	1	79.00	78.50	2	2,093	0.10%
2019/12/17	9	81.52	0	0.00	80.50	9	2,059	0.44%
2019/12/16	1	80.00	1	79.80	80.00	0	2,004	0.00%
2019/12/13	4	80.88	2	79.45	80.00	2	1,949	0.10%
2019/12/12	23	81.35	21	82.11	81.50	2	1,845	0.11%
2019/12/11	4	77.60	7	77.40	77.80	-3	1,582	-0.19%
2019/12/10	15	76.94	3	76.57	76.30	12	1,488	0.81%
2019/12/09	20	75.61	13	75.97	78.20	7	1,409	0.50%
2019/12/06	9	74.12	16	74.12	74.10	-7	1,258	-0.56%
2019/12/05	21	71.20	5	72.40	72.00	16	1,124	1.42%
2019/12/03	2	67.55	0	0.00	68.50	2	1,074	0.19%
2019/11/29	0	0.00	2	67.00	68.00	-2	1,085	-0.18%
2019/11/28	0	0.00	1	68.20	67.10	-1	1,054	-0.09%
2019/11/27	14	69.24	16	68.28	67.60	-2	1,050	-0.19%
2019/11/26	5	66.80	2	67.00	67.70	3	997	0.30%
2019/11/25	3	66.93	3	67.93	67.60	0	981	0.00%
2019/11/22	1	64.70	0	0.00	64.50	1	934	0.11%
2019/11/21	0	0.00	11	63.92	64.20	-11	946	-1.16%
2019/11/20	4	65.20	0	0.00	64.70	4	957	0.42%
2019/11/19	1	66.10	1	66.20	65.90	0	1,015	0.00%
2019/11/18	13	66.46	5	66.24	66.00	8	1,004	0.80%
2019/11/15	1	63.00	2	63.95	63.90	-1	933	-0.11%
2019/11/14	2	62.80	0	0.00	62.50	2	920	0.22%
2019/11/13	1	63.60	0	0.00	62.70	1	917	0.11%
2019/11/12	3	61.63	0	0.00	61.70	3	901	0.33%
2019/10/30	1	62.60	0	0.00	62.70	1	917	0.11%
2019/10/29	0	0.00	1	62.80	62.60	-1	916	-0.11%
2019/10/25	0	0.00	1	63.10	62.90	-1	922	-0.11%
2019/10/14	0	0.00	1	61.40	61.40	-1	945	-0.11%
2019/10/03	0	0.00	3	63.60	63.70	-3	939	-0.32%
2019/09/27	1	64.70	1	62.70	62.70	0	937	0.00%
2019/09/26	0	0.00	5	64.78	64.70	-5	927	-0.54%
2019/09/25	0	0.00	6	64.50	64.30	-6	923	-0.65%
2019/09/24	1	65.20	2	65.10	65.00	-1	952	-0.11%
2019/09/23	2	66.15	5	66.20	65.40	-3	972	-0.31%
2019/09/19	7	66.44	30	66.02	66.20	-23	942	-2.44%
2019/09/18	0	0.00	1	65.30	65.10	-1	904	-0.11%
2019/09/11	1	65.50	0	0.00	65.40	1	906	0.11%
2019/09/09	0	0.00	5	67.04	66.20	-5	883	-0.57%
2019/09/06	4	66.13	0	0.00	67.00	4	865	0.46%
2019/09/05	20	67.00	3	67.13	66.70	17	831	2.05%
2019/09/04	0	0.00	6	63.85	64.10	-6	711	-0.84%
2019/09/03	0	0.00	1	66.50	66.30	-1	698	-0.14%
2019/08/30	1	64.90	0	0.00	64.90	1	666	0.15%
2019/08/29	10	65.18	1.4	64.53	65.00	8.7	663	1.30%
2019/08/28	1	66.40	0	0.00	65.20	1	657	0.15%
2019/08/27	1.4	66.67	1	66.70	66.70	0.4	641	0.05%
2019/08/23	10	66.00	0	0.00	65.90	10	617	1.62%
2019/08/22	20	66.86	5	65.70	65.90	15	613	2.44%
2019/08/20	0	0.00	1	61.90	61.60	-1	554	-0.18%
2019/08/19	0	0.00	1	61.40	61.40	-1	558	-0.18%
2019/08/16	2	61.05	1	61.10	61.20	1	585	0.17%
2019/08/02	2	63.00	2	64.70	62.40	0	612	0.00%
2019/07/30	1	66.20	0	0.00	66.20	1	607	0.16%
2019/07/29	0	0.00	1	66.90	67.90	-1	608	-0.16%
2019/07/24	0	0.00	1	68.00	68.60	-1	601	-0.17%
2019/07/23	1	66.60	1	67.00	66.00	0	579	0.00%
2019/07/22	0	0.00	1	65.10	65.50	-1	580	-0.17%
2019/07/19	2	64.00	0	0.00	64.40	2	576	0.35%
2019/07/18	1	64.30	0	0.00	64.00	1	583	0.17%
2019/07/03	1	65.50	1	65.30	65.30	0	723	0.00%
2019/07/02	0	0.00	1	66.90	67.10	-1	764	-0.13%
2019/06/27	1	61.30	0	0.00	61.00	1	921	0.11%
2019/06/21	0	0.00	1	62.80	61.00	-1	963	-0.10%
2019/06/19	1	59.40	1	59.20	60.00	0	1,016	0.00%
2019/06/18	0	0.00	1	58.60	58.50	-1	1,033	-0.10%
2019/06/11	2	58.90	0	0.00	59.30	2	1,209	0.17%
2019/06/05	1	58.10	2	57.90	57.70	-1	1,201	-0.08%
2019/05/31	1	58.50	0	0.00	58.90	1	1,204	0.08%
2019/05/30	0	0.00	1	57.80	58.10	-1	1,204	-0.08%
2019/05/28	2	57.40	0	0.00	57.90	2	1,180	0.17%
2019/05/27	2	59.50	0	0.00	59.50	2	1,165	0.17%
2019/05/22	2	64.20	0	0.00	64.00	2	1,147	0.17%
2019/05/17	1	66.00	0	0.00	65.50	1	1,184	0.08%
2019/05/06	2	70.90	0	0.00	70.60	2	1,263	0.16%
2019/05/03	0	0.00	1	72.30	72.90	-1	1,281	-0.08%
2019/04/26	1	69.90	0	0.00	70.10	1	1,307	0.08%
2019/04/19	5	71.50	0	0.00	71.40	5	1,468	0.34%
2019/04/17	0	0.00	2	73.80	73.10	-2	1,566	-0.13%
2019/04/15	1	74.60	3	74.17	73.00	-2	1,595	-0.13%
2019/04/12	0	0.00	3	73.60	72.50	-3	1,564	-0.19%
2019/04/11	1	73.30	1	77.00	72.90	0	1,555	0.00%
2019/04/10	1	76.50	0	0.00	76.80	1	1,513	0.07%
2019/04/08	1	79.30	3	78.83	78.10	-2	1,491	-0.13%
2019/04/03	1	79.40	0	0.00	78.20	1	1,444	0.07%
2019/04/02	7	77.34	8	77.58	78.50	-1	1,398	-0.07%
2019/04/01	1	70.80	3	72.67	72.50	-2	1,222	-0.16%
2019/03/29	0	0.00	1	70.20	70.50	-1	1,202	-0.08%
2019/03/28	2	68.70	0	0.00	68.30	2	1,186	0.17%
2019/03/26	0	70.80	3	70.20	70.90	-3	1,182	-0.25%
2019/03/25	9	71.29	7	69.81	69.00	2	1,170	0.17%
2019/03/22	6	73.32	7	72.54	73.50	-1	1,147	-0.09%
2019/03/21	7	72.47	1	71.80	72.30	6	1,115	0.54%
2019/03/20	6	72.17	0	0.00	72.20	6	1,099	0.55%
2019/03/19	0	0.00	13	68.48	69.60	-13	1,029	-1.26%
2019/03/18	0	0.00	6	65.65	64.40	-6	956	-0.63%
2019/02/22	11	62.36	0	0.00	61.60	11	917	1.20%
2019/02/20	1	64.20	0	0.00	62.50	1	890	0.11%
2019/02/19	0	0.00	1	63.50	65.00	-1	871	-0.11%
2019/02/18	1	63.00	0.1	62.50	62.50	0.9	855	0.10%
2019/02/13	0	0.00	5	64.30	65.50	-5	814	-0.61%
2019/02/12	0	0.00	4	64.50	64.10	-4	796	-0.50%
2019/02/11	1	64.80	0	0.00	65.10	1	781	0.13%
2019/01/30	0	0.00	5	65.40	64.00	-5	762	-0.66%
2019/01/28	0	0.00	1	68.00	66.50	-1	737	-0.14%
2019/01/17	0	0.00	3	64.60	64.20	-3	625	-0.48%
2019/01/16	5	63.76	1	62.80	64.80	4	602	0.66%
2019/01/14	10	62.49	1	62.30	61.80	9	518	1.74%
2019/01/11	1	61.90	0	0.00	61.10	1	475	0.21%
2019/01/10	4.1	61.19	10	60.30	60.20	-5.9	427	-1.38%
2019/01/09	0	0.00	1	57.50	57.60	-1	354	-0.28%
2018/12/24	10	52.80	0	0.00	52.80	10	366	2.73%
2018/12/17	1	55.90	0	0.00	55.20	1	353	0.28%
2018/10/12	1	49.90	1	50.90	50.90	0	765	0.00%
2018/10/11	2	50.00	1	50.50	49.50	1	756	0.13%
2018/10/08	1	51.70	0	0.00	52.10	1	728	0.14%
2018/10/04	1	57.70	0	0.00	57.90	1	691	0.14%
2018/10/03	1	60.50	0	0.00	59.60	1	679	0.15%
2018/10/02	2	61.55	0	0.00	61.40	2	677	0.30%
2018/10/01	1	61.70	0	0.00	61.90	1	682	0.15%
2018/09/28	1	61.70	0	0.00	61.70	1	683	0.15%
2018/09/27	1	61.70	0	0.00	61.70	1	684	0.15%
2018/09/26	2	61.80	0	0.00	61.70	2	684	0.29%
2018/09/25	1	62.00	1	62.60	61.90	0	684	0.00%
2018/09/20	3	61.77	1	61.80	61.00	2	683	0.29%
2018/09/19	2	64.10	0	0.00	64.20	2	673	0.30%
2018/09/18	1	64.00	0	0.00	64.40	1	674	0.15%
2018/09/17	4	64.73	0	0.00	64.60	4	679	0.59%
2018/09/07	1	65.00	0	0.00	64.70	1	691	0.14%
2018/09/06	0	0.00	1	67.50	66.60	-1	716	-0.14%
2018/09/03	0	0.00	1	66.60	66.40	-1	763	-0.13%
2018/08/31	0	0.00	1	69.30	69.30	-1	753	-0.13%
2018/08/28	0	0.00	1	67.80	67.70	-1	726	-0.14%
2018/08/27	1	70.80	1	71.00	68.30	0	717	0.00%
2018/08/24	1	70.30	3	68.30	68.80	-2	696	-0.29%
2018/08/23	2	68.30	3	69.30	69.20	-1	649	-0.15%
2018/08/17	0	0.00	1	64.80	63.20	-1	612	-0.16%
2018/08/14	0	0.00	0.5	65.20	65.20	-0.5	618	-0.09%
2018/08/10	1	68.20	0	0.00	67.60	1	640	0.16%
2018/08/08	1	71.40	0	0.00	70.20	1	598	0.17%
2018/08/06	2	71.15	1	72.00	71.30	1	557	0.18%
2018/08/03	0	0.00	3	67.80	67.80	-3	469	-0.64%
2018/08/02	1	62.50	0	0.00	61.70	1	417	0.24%
2018/07/24	0	0.00	3	60.93	61.50	-3	385	-0.78%
2018/07/17	0	0.00	2	62.60	63.80	-2	395	-0.51%
2018/07/16	0	0.00	1	61.30	61.20	-1	396	-0.25%
2018/07/09	0	0.00	1	60.90	60.70	-1	401	-0.25%
2018/07/05	3	57.93	0	0.00	58.20	3	396	0.76%
2018/06/27	1	60.80	0	0.00	60.20	1	393	0.25%
2018/06/25	1	64.00	0	0.00	61.80	1	389	0.26%
2018/06/21	1	66.00	0	0.00	64.90	1	386	0.26%
2018/06/20	0	0.00	11	64.69	64.80	-11	385	-2.85%
2018/06/19	0	0.00	1	68.40	67.60	-1	380	-0.26%
2018/06/14	10	68.80	0	0.00	67.50	10	369	2.70%
2018/06/13	0	0.00	11	66.94	67.20	-11	336	-3.27%
2018/06/12	1	61.60	0	0.00	61.10	1	300	0.33%
2018/05/31	1	59.10	0	0.00	58.10	1	278	0.36%
2018/05/18	0	0.00	1	57.80	57.80	-1	220	-0.45%
2018/04/25	2	51.00	0	0.00	53.60	2	208	0.96%
2018/04/23	2	52.40	0	0.00	52.30	2	198	1.01%
2018/04/12	1	58.60	0	0.00	58.50	1	190	0.52%
2018/04/11	1	59.70	0	0.00	59.30	1	197	0.51%
2018/03/29	2	60.80	0	0.00	60.60	2	215	0.93%
2018/03/26	0	62.00	0	0.00	61.50	0	212	0.00%
2018/03/23	1	61.80	0	0.00	61.80	1	211	0.47%
2018/03/08	1	63.00	0	0.00	62.80	1	222	0.45%
2018/02/23	1	64.40	0	0.00	64.40	1	274	0.36%
2018/02/22	0	0.00	1	64.00	64.20	-1	276	-0.36%
2018/02/06	5	64.24	0	0.00	62.80	5	276	1.81%
2018/01/29	1	69.30	0	0.00	68.80	1	326	0.31%
2018/01/19	1	71.50	0	0.00	70.00	1	352	0.28%
2018/01/11	0	0.00	1	67.80	67.70	-1	399	-0.25%
2018/01/10	1	68.30	0	0.00	67.40	1	405	0.25%
2018/01/05	0	0.00	1	71.70	71.60	-1	413	-0.24%