雍智科技 (6683)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 雍智科技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

雍智科技

(6683)

可現股當沖

股價
289.0
漲跌
▲3.0
漲幅
+1.05%
成交量
233張
產業
上櫃半導體類股
242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

雍智科技 (6683)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	27	294.33	10	293.85	289.00	17	506	3.36%
2024/04/25	1	284.50	13	286.69	286.00	-12	514	-2.33%
2024/04/24	13	285.73	14	285.75	287.00	-1	518	-0.19%
2024/04/23	32	280.45	40	280.53	276.50	-8	523	-1.53%
2024/04/22	15	290.30	65	292.56	279.00	-50	521	-9.59%
2024/04/19	49	305.15	42	305.86	300.50	7	517	1.35%
2024/04/18	74	317.56	11	316.09	313.50	63	514	12.25%
2024/04/17	41	312.51	17	313.15	312.00	24	513	4.68%
2024/04/16	41	302.45	54	307.68	303.00	-13	508	-2.56%
2024/04/15	45	313.41	35	310.63	317.50	10	496	2.01%
2024/04/12	35	311.31	45	308.38	307.50	-10	484	-2.07%
2024/04/11	87	301.09	36	297.96	303.50	51	474	10.75%
2024/04/10	52	298.59	24	297.29	298.50	28	472	5.92%
2024/04/09	13	288.54	36	287.26	288.50	-23	466	-4.93%
2024/04/08	30	289.50	2	288.50	288.00	28	464	6.02%
2024/04/03	5	288.10	12	288.54	289.50	-7	473	-1.48%
2024/04/02	7	287.57	23	288.61	288.00	-16	483	-3.31%
2024/04/01	10	287.05	6	288.50	287.00	4	527	0.76%
2024/03/29	16	283.31	11	282.09	282.00	5	550	0.91%
2024/03/28	30	281.23	21	281.07	280.50	9	551	1.63%
2024/03/27	26	284.73	28	285.34	285.00	-2	574	-0.35%
2024/03/26	30	285.98	16	291.69	282.00	14	576	2.43%
2024/03/25	8	297.75	6	296.58	293.50	2	579	0.35%
2024/03/22	7	294.00	10	296.20	298.00	-3	593	-0.51%
2024/03/21	10	300.35	8	299.25	296.00	2	626	0.32%
2024/03/20	0	0.00	4	303.88	300.00	-4	672	-0.60%
2024/03/19	11	308.95	15	307.07	307.00	-4	682	-0.59%
2024/03/18	29	300.86	6	302.58	307.50	23	681	3.37%
2024/03/15	3	294.67	1	293.00	294.50	2	677	0.30%
2024/03/14	11	294.55	6	294.58	290.50	5	679	0.74%
2024/03/13	5	311.70	17	307.18	298.50	-12	679	-1.77%
2024/03/12	41	311.17	12	311.38	314.00	29	688	4.21%
2024/03/11	91	302.40	15	307.20	309.00	76	679	11.19%
2024/03/08	33	300.77	30	296.50	291.00	3	673	0.45%
2024/03/07	23	309.52	31	308.29	301.00	-8	676	-1.18%
2024/03/06	7	306.00	99	306.07	304.00	-92	667	-13.78%
2024/03/05	33	311.00	33	305.17	315.00	0	660	0.00%
2024/03/04	3	299.50	5	298.60	300.00	-2	647	-0.31%
2024/03/01	14	304.18	13	301.77	301.00	1	645	0.15%
2024/02/29	6	298.58	68	299.55	299.00	-62	644	-9.63%
2024/02/27	13	304.81	16	309.22	305.50	-3	642	-0.47%
2024/02/26	10	311.80	13	312.77	313.50	-3	641	-0.47%
2024/02/23	162	314.04	31	307.84	319.50	131	641	20.42%	大買/鉅額交易
2024/02/22	8	302.75	4	305.13	302.00	4	623	0.64%
2024/02/21	22	300.07	2	300.50	302.00	20	622	3.21%
2024/02/20	12	306.08	21	308.93	299.50	-9	620	-1.45%
2024/02/19	34	314.13	30	311.98	315.00	4	619	0.65%
2024/02/16	13	300.65	8	302.50	302.00	5	612	0.82%
2024/02/15	22	294.75	18	299.56	298.00	4	609	0.66%
2024/02/05	2	288.00	10	287.45	287.00	-8	606	-1.32%
2024/02/02	11	287.64	6	287.83	292.00	5	609	0.82%
2024/02/01	17	287.53	20	286.65	286.50	-3	609	-0.49%
2024/01/31	46	289.16	45	290.96	291.50	1	610	0.16%
2024/01/30	3	274.83	8	277.81	277.50	-5	595	-0.84%
2024/01/29	5	269.60	4	270.50	271.00	1	602	0.17%
2024/01/26	4	272.00	2	273.00	272.00	2	604	0.33%
2024/01/25	0	0.00	3	277.33	273.00	-3	605	-0.50%
2024/01/24	11	279.41	4	279.13	279.00	7	603	1.16%
2024/01/23	12	277.92	2	277.25	278.00	10	608	1.64%
2024/01/22	5	280.00	11	281.41	277.50	-6	618	-0.97%
2024/01/19	21	271.60	34	273.78	273.50	-13	613	-2.12%
2024/01/18	11	262.14	2	263.75	261.50	9	607	1.48%
2024/01/17	4	268.75	3	268.67	267.50	1	613	0.16%
2024/01/16	1	279.50	4	280.38	278.50	-3	608	-0.49%
2024/01/15	11	280.55	1	279.00	279.00	10	608	1.64%
2024/01/12	12	285.67	28	283.96	283.00	-16	610	-2.62%
2024/01/11	18	289.06	24	287.19	290.00	-6	606	-0.99%
2024/01/10	4	289.50	26	294.77	292.50	-22	600	-3.66%
2024/01/09	12	287.17	7	292.07	290.00	5	604	0.83%
2024/01/08	1	291.50	10	291.30	289.50	-9	614	-1.46%
2024/01/05	6	292.17	13	292.50	290.00	-7	623	-1.12%
2024/01/04	51	293.66	5	297.90	292.00	46	619	7.43%
2024/01/03	6	304.50	25	306.68	305.00	-19	605	-3.14%
2024/01/02	11	306.91	8	307.38	308.00	3	600	0.50%
2023/12/29	17	312.53	24	314.15	312.00	-7	595	-1.18%
2023/12/28	31	315.95	43	321.36	313.00	-12	585	-2.05%
2023/12/27	93	323.89	61	324.42	321.50	32	571	5.60%
2023/12/26	43	296.35	39	296.01	305.50	4	527	0.76%
2023/12/25	4	283.63	12	283.96	285.00	-8	501	-1.59%
2023/12/22	52	280.72	57	280.64	283.00	-5	494	-1.01%
2023/12/21	12	272.79	9	274.33	271.50	3	467	0.64%
2023/12/20	14	275.32	41	275.71	278.50	-27	462	-5.84%
2023/12/19	39	274.32	62	274.85	276.00	-23	449	-5.12%
2023/12/18	52	273.29	124	274.71	274.00	-72	433	-16.59%	大賣/
2023/12/15	102	264.38	35	258.81	266.00	67	398	16.81%	大買/
2023/12/14	17	244.53	18	245.94	244.00	-1	347	-0.29%
2023/12/13	5	235.40	0	0.00	234.00	5	334	1.50%
2023/12/12	5	230.50	10	230.75	232.00	-5	333	-1.50%
2023/12/11	24	229.63	8	229.94	231.00	16	333	4.79%
2023/12/08	20	230.83	14	231.86	231.00	6	330	1.82%
2023/12/07	40	233.76	70	232.01	231.00	-30	324	-9.23%
2023/12/06	16	245.22	7	247.07	248.00	9	305	2.95%
2023/12/05	4	243.50	9	242.39	242.00	-5	304	-1.64%
2023/12/04	7	251.29	21	251.05	246.50	-14	302	-4.63%
2023/12/01	16	245.22	10	247.80	248.00	6	292	2.05%
2023/11/30	12	242.79	16	241.63	241.50	-4	285	-1.40%
2023/11/29	1	243.00	2	241.75	241.50	-1	283	-0.35%
2023/11/28	7	240.14	1	241.50	240.50	6	281	2.13%
2023/11/27	3	241.17	7	242.21	240.50	-4	281	-1.42%
2023/11/24	11	241.23	7	242.21	243.50	4	279	1.43%
2023/11/23	11	241.50	11	243.23	238.50	0	274	0.00%
2023/11/22	35	243.51	9	247.67	244.00	26	269	9.63%
2023/11/21	2	239.25	5	240.20	240.00	-3	263	-1.14%
2023/11/20	6	242.92	3	241.50	240.00	3	262	1.14%
2023/11/17	8	238.69	28	238.18	240.50	-20	258	-7.72%
2023/11/16	23	238.91	3	239.83	240.00	20	254	7.85%
2023/11/15	32	236.36	35	235.96	234.00	-3	246	-1.22%
2023/11/14	3	229.33	1	228.50	228.50	2	232	0.86%
2023/11/13	24	232.31	12	233.75	230.50	12	232	5.17%
2023/11/10	14	227.43	2	227.75	227.00	12	226	5.31%
2023/11/09	6	231.58	9	231.83	229.50	-3	221	-1.35%
2023/11/08	6	232.08	2	231.00	232.50	4	220	1.82%
2023/11/07	6	227.42	10	227.45	227.50	-4	218	-1.83%
2023/11/06	23	230.15	26	230.71	229.50	-3	219	-1.37%
2023/11/03	11	226.18	13	226.38	224.50	-2	213	-0.94%
2023/11/02	15	223.27	13	223.92	221.50	2	215	0.93%
2023/11/01	3	220.00	9	219.50	219.50	-6	215	-2.78%
2023/10/31	32	221.22	7	223.21	219.00	25	216	11.56%
2023/10/30	15	225.00	18	226.39	227.00	-3	217	-1.38%
2023/10/27	4	216.13	6	217.00	216.50	-2	215	-0.93%
2023/10/26	27	217.48	10	217.55	216.50	17	237	7.16%
2023/10/25	6	224.67	8	222.00	221.00	-2	234	-0.85%
2023/10/24	5	211.10	2	211.75	213.50	3	224	1.33%
2023/10/23	3	213.33	9	212.61	212.50	-6	225	-2.66%
2023/10/20	5	209.90	0	0.00	215.00	5	225	2.22%
2023/10/19	0	0.00	7	214.50	214.00	-7	222	-3.15%
2023/10/17	5	214.00	4	214.25	213.50	1	219	0.46%
2023/10/16	3	208.83	3	210.83	212.00	0	214	0.00%
2023/10/13	3	203.33	2	204.00	203.50	1	207	0.48%
2023/10/12	0	0.00	1	193.50	194.00	-1	205	-0.49%
2023/10/11	1	191.50	6	193.92	191.50	-5	215	-2.33%
2023/10/05	4	193.50	1	194.50	195.00	3	224	1.34%
2023/10/04	1	194.50	1	194.00	193.50	0	225	0.00%
2023/10/03	0	0.00	2	195.25	195.50	-2	230	-0.87%
2023/10/02	6	196.50	3	197.33	196.50	3	241	1.24%
2023/09/28	0	0.00	5	195.20	196.00	-5	267	-1.87%
2023/09/27	6	190.92	1	191.50	191.50	5	271	1.84%
2023/09/26	0	0.00	4	190.88	190.00	-4	275	-1.45%
2023/09/25	6	194.08	1	193.00	194.00	5	282	1.77%
2023/09/22	5	188.20	11	189.32	190.00	-6	286	-2.09%
2023/09/21	2	188.50	0	0.00	188.00	2	289	0.69%
2023/09/19	0	0.00	1	191.50	191.50	-1	299	-0.33%
2023/09/18	0	0.00	1	193.50	193.50	-1	309	-0.32%
2023/09/15	3	194.00	15	196.27	194.00	-12	337	-3.56%
2023/09/14	8	195.94	4	192.88	195.00	4	337	1.18%
2023/09/13	2	190.00	1	190.50	189.50	1	337	0.30%
2023/09/12	6	189.92	1	190.00	189.50	5	343	1.45%
2023/09/11	5	188.60	3	189.00	188.00	2	349	0.57%
2023/09/08	4	192.00	31	190.26	190.50	-27	364	-7.41%
2023/09/07	1	198.50	0	0.00	194.00	1	372	0.27%
2023/09/06	1	199.00	12	198.17	198.50	-11	378	-2.90%
2023/09/05	3	197.50	4	198.13	200.00	-1	389	-0.26%
2023/09/04	3	191.33	5	192.00	195.50	-2	391	-0.51%
2023/08/31	1	190.00	1	193.00	195.00	0	400	0.00%
2023/08/30	1	190.00	5	190.70	190.00	-4	400	-1.00%
2023/08/29	1	187.50	0	0.00	188.00	1	405	0.25%
2023/08/28	3	189.67	4	190.38	187.00	-1	408	-0.24%
2023/08/25	5	189.00	3	191.17	190.50	2	429	0.47%
2023/08/24	0	0.00	8	190.56	191.00	-8	435	-1.84%
2023/08/23	6	189.17	0	0.00	189.50	6	439	1.36%
2023/08/22	1	190.00	7	190.86	189.50	-6	453	-1.32%
2023/08/21	2	197.00	0	0.00	197.00	2	460	0.43%
2023/08/18	5	197.40	8	199.06	196.50	-3	458	-0.65%
2023/08/17	12	197.46	2	199.50	199.50	10	457	2.18%
2023/08/16	1	194.50	3	193.67	195.50	-2	458	-0.44%
2023/08/15	11	194.55	11	194.05	195.50	0	459	0.00%
2023/08/14	8	191.75	6	191.50	193.00	2	460	0.43%
2023/08/11	9	197.39	7	196.79	195.00	2	459	0.44%
2023/08/10	9	199.17	16	199.59	198.00	-7	455	-1.54%
2023/08/09	15	203.60	10	204.10	203.00	5	452	1.11%
2023/08/08	21	209.55	39	210.64	207.50	-18	447	-4.02%
2023/08/07	16	214.50	5	215.60	216.50	11	441	2.49%
2023/08/04	15	219.10	3	219.83	219.00	12	438	2.74%
2023/08/02	13	224.19	32	224.20	218.50	-19	439	-4.33%
2023/08/01	30	234.55	12	237.79	231.00	18	432	4.16%
2023/07/31	39	239.40	37	239.00	236.00	2	421	0.47%
2023/07/28	9	224.11	8	223.31	225.00	1	397	0.25%
2023/07/27	6	223.08	7	223.71	223.00	-1	395	-0.25%
2023/07/26	0	0.00	7	224.86	223.00	-7	394	-1.77%
2023/07/25	20	228.13	16	229.53	227.50	4	393	1.02%
2023/07/24	7	226.07	33	225.06	222.50	-26	390	-6.66%
2023/07/21	9	223.56	5	223.80	228.50	4	388	1.03%
2023/07/20	8	228.00	20	228.03	226.00	-12	389	-3.08%
2023/07/19	20	230.20	16	229.69	229.50	4	388	1.03%
2023/07/18	16	226.38	16	227.22	225.00	0	389	0.00%
2023/07/17	18	235.00	69	232.31	229.50	-51	390	-13.05%
2023/07/14	46	237.28	18	237.31	239.00	28	383	7.29%
2023/07/13	45	234.89	22	234.55	231.00	23	376	6.10%
2023/07/12	6	230.33	31	228.48	227.50	-25	373	-6.69%
2023/07/11	4	230.63	20	231.30	230.00	-16	374	-4.27%
2023/07/10	20	230.93	39	229.86	229.50	-19	373	-5.08%
2023/07/07	19	234.95	69	235.50	233.00	-50	372	-13.43%
2023/07/06	79	244.02	22	244.52	243.50	57	363	15.67%
2023/07/05	27	232.89	18	233.17	233.00	9	335	2.68%
2023/07/04	15	229.20	10	228.05	230.50	5	328	1.52%
2023/07/03	22	225.11	17	228.29	228.50	5	325	1.54%
2023/06/30	6	220.67	4	223.88	225.50	2	320	0.62%
2023/06/29	9	221.00	4	221.75	220.00	5	317	1.57%
2023/06/28	10	222.60	9	222.61	219.50	1	318	0.31%
2023/06/27	17	225.88	19	228.24	223.50	-2	316	-0.63%
2023/06/26	19	227.76	34	228.84	228.50	-15	312	-4.80%
2023/06/21	30	234.72	62	231.41	235.00	-32	310	-10.30%
2023/06/20	31	219.79	6	219.50	224.50	25	290	8.62%
2023/06/19	8	220.44	3	222.83	220.00	5	298	1.67%
2023/06/16	8	219.25	28	220.34	217.00	-20	305	-6.55%
2023/06/15	2	228.00	24	224.23	223.50	-22	302	-7.28%
2023/06/14	68	230.49	17	229.41	226.50	51	299	17.01%
2023/06/13	27	226.87	21	228.55	221.50	6	286	2.10%
2023/06/12	6	219.08	51	219.88	223.50	-45	278	-16.18%
2023/06/09	42	219.98	25	220.32	224.50	17	271	6.27%
2023/06/08	37	214.91	11	215.45	216.00	26	263	9.89%
2023/06/07	20	211.28	5	212.60	213.50	15	262	5.71%
2023/06/06	7	206.57	4	206.25	205.00	3	262	1.14%
2023/06/05	7	214.50	1	214.50	213.00	6	262	2.29%
2023/06/02	2	216.00	2	216.25	213.00	0	271	0.00%
2023/06/01	18	216.42	3	215.50	216.50	15	272	5.49%
2023/05/31	3	223.33	43	219.70	218.50	-40	271	-14.73%
2023/05/30	4	212.88	5	216.00	217.00	-1	255	-0.39%
2023/05/29	17	212.12	3	211.50	212.50	14	249	5.61%
2023/05/26	11	216.32	23	213.78	205.50	-12	255	-4.69%
2023/05/25	1	202.50	2	205.50	209.50	-1	246	-0.41%
2023/05/24	0	0.00	1	200.00	200.50	-1	244	-0.41%
2023/05/23	0	0.00	3	200.50	200.00	-3	249	-1.20%
2023/05/22	7	200.93	4	200.50	200.00	3	250	1.20%
2023/05/19	6	197.33	0	0.00	196.50	6	248	2.41%
2023/05/18	0	0.00	1	197.50	194.00	-1	248	-0.40%
2023/05/17	0	0.00	2	196.00	196.00	-2	249	-0.80%
2023/05/16	1	192.00	2	194.00	193.50	-1	250	-0.40%
2023/05/15	3	191.67	12	191.08	189.50	-9	251	-3.58%
2023/05/12	0	0.00	4	191.38	192.00	-4	252	-1.59%
2023/05/11	16	189.66	3	188.17	188.00	13	257	5.05%
2023/05/10	3	192.83	7	190.64	191.00	-4	269	-1.48%
2023/05/09	10	195.50	12	195.00	193.00	-2	279	-0.72%
2023/05/08	13	190.19	1	191.50	190.00	12	278	4.31%
2023/05/05	0	0.00	3	192.67	192.00	-3	289	-1.04%
2023/05/04	3	190.83	2	190.00	192.50	1	292	0.34%
2023/05/03	3	192.50	10	192.30	191.00	-7	295	-2.37%
2023/05/02	16	193.13	1	194.00	195.00	15	298	5.03%
2023/04/28	0	0.00	3	191.83	193.00	-3	301	-1.00%
2023/04/27	0	0.00	8	189.63	189.50	-8	301	-2.66%
2023/04/26	9	186.00	7	187.21	189.00	2	300	0.67%
2023/04/25	4	190.00	8	189.31	186.00	-4	300	-1.33%
2023/04/24	2	191.50	1	192.00	192.00	1	296	0.34%
2023/04/21	0	0.00	1	199.00	193.00	-1	294	-0.34%
2023/04/20	6	203.92	45	202.30	199.00	-39	291	-13.37%
2023/04/19	1	212.00	2	208.50	208.50	-1	286	-0.35%
2023/04/18	0	0.00	7	217.00	212.00	-7	286	-2.44%
2023/04/17	24	215.02	3	212.83	214.50	21	284	7.39%
2023/04/14	14	212.93	3	213.00	212.50	11	279	3.94%
2023/04/13	1	210.50	12	209.21	208.50	-11	275	-4.00%
2023/04/12	7	212.71	1	211.00	212.00	6	272	2.20%
2023/04/11	2	210.25	2	210.00	211.00	0	269	0.00%
2023/04/10	1	206.50	0	0.00	206.00	1	269	0.37%
2023/04/07	2	203.75	2	204.25	204.00	0	268	0.00%
2023/04/06	1	202.50	13	203.23	203.00	-12	268	-4.48%
2023/03/31	10	207.95	3	208.00	208.00	7	266	2.63%
2023/03/30	29	206.53	2	205.75	206.50	27	266	10.14%
2023/03/29	5	203.90	2	205.75	203.50	3	265	1.13%
2023/03/28	4	210.38	32	208.31	206.50	-28	265	-10.56%
2023/03/27	7	211.21	31	211.52	211.00	-24	263	-9.12%
2023/03/24	3	214.00	73	215.51	212.50	-70	262	-26.71%
2023/03/23	15	214.33	83	214.39	214.50	-68	257	-26.40%
2023/03/22	25	213.70	178	212.93	213.50	-153	253	-60.35%	大賣/鉅額交易
2023/03/21	19	207.45	2	204.75	209.00	17	247	6.86%
2023/03/20	8	203.38	0	0.00	201.50	8	242	3.30%
2023/03/17	10	199.85	1	199.50	199.50	9	241	3.72%
2023/03/16	13	197.88	15	197.13	194.00	-2	243	-0.82%
2023/03/15	6	201.17	9	202.17	200.50	-3	245	-1.22%
2023/03/14	2	199.00	13	199.04	199.50	-11	248	-4.43%
2023/03/13	42	199.88	7	199.93	201.50	35	254	13.75%
2023/03/10	4	205.13	32	203.72	202.50	-28	259	-10.80%
2023/03/09	10	210.20	13	209.19	209.00	-3	265	-1.13%
2023/03/08	20	206.43	3	205.17	207.00	17	281	6.05%
2023/03/07	9	211.94	36	207.40	207.00	-27	296	-9.11%
2023/03/06	65	212.02	0	0.00	213.00	65	308	21.09%
2023/03/03	3	207.50	0	0.00	207.00	3	314	0.95%
2023/03/02	5	212.80	2	210.75	206.50	3	317	0.95%
2023/03/01	8	209.94	2	210.50	211.50	6	313	1.91%
2023/02/24	7	211.93	15	214.43	209.50	-8	313	-2.55%
2023/02/23	25	209.24	10	209.50	210.00	15	304	4.92%
2023/02/22	7	210.79	10	208.35	206.00	-3	305	-0.98%
2023/02/21	23	215.85	8	215.69	216.00	15	300	5.00%
2023/02/20	10	212.60	3	212.50	211.50	7	304	2.30%
2023/02/17	1	211.00	5	211.60	212.50	-4	307	-1.30%
2023/02/16	7	212.64	2	213.25	213.50	5	309	1.61%
2023/02/15	19	210.47	13	210.77	209.00	6	315	1.90%
2023/02/14	1	212.50	14	214.75	210.50	-13	313	-4.14%
2023/02/13	19	210.21	2	209.75	208.00	17	315	5.39%
2023/02/10	1	213.00	1	215.50	210.50	0	327	0.00%
2023/02/09	1	218.00	3	218.17	215.50	-2	333	-0.60%
2023/02/08	3	217.33	6	217.50	218.00	-3	329	-0.91%
2023/02/07	10	212.05	2	206.75	211.50	8	317	2.52%
2023/02/06	2	200.25	1	202.50	199.00	1	307	0.32%
2023/02/03	4	211.63	11	211.18	206.00	-7	306	-2.29%
2023/02/02	2	203.50	3	203.50	204.00	-1	295	-0.34%
2023/02/01	2	199.50	2	198.75	201.50	0	294	0.00%
2023/01/31	6	193.83	2	193.00	196.00	4	294	1.36%
2023/01/30	6	194.25	0	0.00	193.00	6	293	2.05%
2023/01/17	2	188.00	3	188.33	188.50	-1	293	-0.34%
2023/01/16	3	190.33	0	0.00	190.00	3	294	1.02%
2023/01/13	6	187.58	5	186.50	187.00	1	295	0.34%
2023/01/12	2	187.50	0	0.00	187.00	2	297	0.67%
2023/01/11	0	0.00	2	189.00	189.00	-2	297	-0.67%
2023/01/10	2	190.25	3	190.33	188.50	-1	299	-0.33%
2023/01/09	2	190.50	6	191.58	193.00	-4	302	-1.32%
2023/01/06	8	185.38	0	0.00	189.50	8	306	2.61%
2023/01/05	0	0.00	1	185.50	183.00	-1	308	-0.32%
2023/01/04	4	183.38	0	0.00	183.50	4	313	1.28%
2023/01/03	6	180.92	0	0.00	182.00	6	317	1.89%
2022/12/30	0	0.00	6	179.50	179.50	-6	317	-1.89%
2022/12/29	2	177.25	0	0.00	179.00	2	320	0.62%
2022/12/28	9	177.22	2	181.50	176.00	7	325	2.15%
2022/12/27	0	0.00	7	185.93	185.50	-7	325	-2.15%
2022/12/26	1	185.50	4	186.00	186.00	-3	325	-0.92%
2022/12/23	3	184.00	1	189.50	189.50	2	326	0.61%
2022/12/22	9	189.78	18	189.89	189.00	-9	329	-2.73%
2022/12/21	5	188.50	5	189.20	188.00	0	333	0.00%
2022/12/20	10	191.55	24	189.54	184.50	-14	336	-4.17%
2022/12/19	6	188.25	9	190.11	189.00	-3	339	-0.88%
2022/12/16	7	187.43	10	187.50	187.50	-3	340	-0.88%
2022/12/15	13	193.15	18	192.58	191.00	-5	342	-1.46%
2022/12/14	13	193.88	5	195.10	196.00	8	342	2.33%
2022/12/13	4	194.38	30	193.23	187.50	-26	343	-7.57%
2022/12/12	11	187.77	9	189.22	190.00	2	344	0.58%
2022/12/09	10	196.80	4	197.00	194.00	6	344	1.74%
2022/12/08	8	198.56	8	200.63	197.00	0	345	0.00%
2022/12/07	21	207.64	12	208.79	201.50	9	342	2.63%
2022/12/06	23	213.98	9	213.28	211.00	14	338	4.13%
2022/12/05	2	215.75	2	217.25	216.00	0	334	0.00%
2022/12/02	20	215.88	1	215.00	213.50	19	329	5.76%
2022/12/01	2	218.50	3	219.83	214.00	-1	323	-0.31%
2022/11/30	4	213.63	17	211.53	215.00	-13	318	-4.08%
2022/11/29	15	206.73	21	206.10	208.50	-6	304	-1.97%
2022/11/28	60	207.34	90	206.56	198.50	-30	292	-10.24%
2022/11/25	12	190.88	14	195.04	196.00	-2	309	-0.65%
2022/11/24	21	184.55	2	183.25	186.50	19	356	5.33%
2022/11/23	13	179.58	2	180.25	178.50	11	375	2.93%
2022/11/22	5	178.70	10	178.10	178.00	-5	419	-1.19%
2022/11/21	5	182.00	2	182.50	180.00	3	431	0.70%
2022/11/18	1	188.50	6	184.08	179.00	-5	431	-1.16%
2022/11/17	0	0.00	1	181.00	182.00	-1	427	-0.23%
2022/11/16	3	183.33	1	183.50	182.50	2	427	0.47%
2022/11/15	3	181.50	2	178.50	179.00	1	422	0.24%
2022/11/14	4	173.50	1	173.50	174.50	3	421	0.71%
2022/11/11	3	173.50	2	173.75	172.50	1	422	0.24%
2022/11/10	3	167.83	0	0.00	167.50	3	418	0.72%
2022/11/09	1	169.00	0	0.00	170.50	1	420	0.24%
2022/11/08	1	166.00	8	170.25	165.00	-7	419	-1.67%
2022/11/07	2	165.75	39	165.51	162.50	-37	412	-8.97%
2022/11/04	1	155.50	0	0.00	157.00	1	407	0.25%
2022/11/03	3	154.50	0	0.00	155.50	3	407	0.74%
2022/11/02	2	155.75	5	155.60	155.50	-3	408	-0.73%
2022/10/31	9	150.78	1	152.50	150.50	8	413	1.93%
2022/10/28	0	0.00	14	147.79	146.00	-14	414	-3.37%
2022/10/27	3	149.83	0	0.00	151.50	3	424	0.71%
2022/10/26	6	143.67	3	143.50	144.00	3	427	0.70%
2022/10/25	7	143.21	6	144.67	143.50	1	433	0.23%
2022/10/24	7	153.21	1	152.00	150.50	6	438	1.37%
2022/10/21	1	152.50	7	150.79	149.00	-6	445	-1.35%
2022/10/20	2	153.75	2	152.75	154.00	0	447	0.00%
2022/10/19	3	161.00	0	0.00	157.00	3	446	0.67%
2022/10/18	2	160.50	1	159.50	159.00	1	446	0.22%
2022/10/17	26	152.38	5	149.00	159.50	21	447	4.70%
2022/10/14	8	159.88	2	159.50	156.00	6	447	1.34%
2022/10/13	2	157.75	12	162.08	154.50	-10	446	-2.24%
2022/10/12	9	164.11	8	165.69	163.00	1	446	0.22%
2022/10/11	1	170.50	11	170.64	168.50	-10	444	-2.25%
2022/10/07	1	183.00	4	182.50	183.00	-3	443	-0.68%
2022/10/06	6	186.00	4	183.75	183.00	2	444	0.45%
2022/10/05	28	192.71	25	191.48	184.50	3	443	0.68%
2022/10/04	1	184.50	6	183.92	185.00	-5	438	-1.14%
2022/10/03	12	178.50	9	179.17	179.00	3	437	0.69%
2022/09/30	10	178.10	2	177.25	181.00	8	438	1.82%
2022/09/29	14	180.39	15	181.53	176.50	-1	440	-0.23%
2022/09/28	14	180.68	14	187.79	176.50	0	439	0.00%
2022/09/27	25	191.50	22	190.18	195.50	3	441	0.68%
2022/09/26	43	192.74	11	194.55	188.50	32	437	7.31%
2022/09/23	1	201.00	8	208.94	201.00	-7	433	-1.62%
2022/09/22	1	210.00	1	213.00	209.00	0	430	0.00%
2022/09/21	2	214.50	0	0.00	215.00	2	428	0.47%
2022/09/20	2	209.75	5	208.60	213.50	-3	423	-0.71%
2022/09/19	3	215.17	2	214.00	209.00	1	419	0.24%
2022/09/01	15	245.53	27	248.65	240.50	-12	374	-3.20%
2022/08/31	22	242.27	12	241.58	246.50	10	335	2.98%
2022/08/30	5	238.90	43	244.14	245.00	-38	275	-13.77%
2022/08/29	7	216.64	23	217.26	223.00	-16	252	-6.33%
2022/08/26	15	211.60	7	205.21	212.00	8	208	3.85%
2022/08/25	8	191.81	1	189.50	193.00	7	195	3.58%
2022/08/24	0	0.00	4	191.50	189.00	-4	194	-2.06%
2022/08/22	4	199.63	1	200.00	200.00	3	194	1.54%
2022/08/19	2	202.50	13	203.69	201.50	-11	190	-5.76%
2022/08/18	6	202.17	5	198.50	202.50	1	187	0.53%
2022/08/17	10	199.05	9	197.39	200.50	1	185	0.54%
2022/08/16	4	197.13	2	199.50	196.50	2	183	1.09%
2022/08/15	7	194.07	8	194.38	196.50	-1	180	-0.56%
2022/08/12	9	192.17	9	190.67	193.50	0	177	0.00%
2022/08/11	5	185.50	11	185.05	186.00	-6	170	-3.52%
2022/08/10	5	181.10	3	183.00	181.00	2	169	1.18%
2022/08/09	13	185.00	5	186.00	183.50	8	168	4.75%
2022/08/08	2	181.25	1	180.00	183.50	1	165	0.60%
2022/08/05	0	0.00	1	188.50	183.00	-1	164	-0.61%
2022/08/04	2	183.25	1	184.00	183.00	1	160	0.62%
2022/08/03	5	193.90	6	194.50	185.00	-1	157	-0.64%
2022/08/02	3	190.17	3	189.67	189.00	0	146	0.00%
2022/08/01	0	0.00	4	205.75	198.50	-4	140	-2.84%
2022/07/29	3	206.33	19	195.39	207.00	-16	132	-12.11%
2022/07/28	1	183.00	49	187.13	188.50	-48	122	-39.07%
2022/07/27	3	178.00	3	177.83	183.00	0	114	0.00%
2022/07/26	0	0.00	35	176.14	176.00	-35	111	-31.47%
2022/07/25	1	181.50	34	180.49	181.00	-33	109	-30.05%
2022/07/22	1	183.50	9	185.78	183.00	-8	108	-7.39%
2022/07/21	3	185.50	1	187.50	187.00	2	108	1.85%
2022/07/20	8	185.44	1	185.00	180.00	7	104	6.71%
2022/07/19	1	175.50	2	176.25	175.00	-1	99	-1.00%
2022/07/18	17	174.79	1	175.50	175.00	16	95	16.71%
2022/07/15	3	174.00	2	172.75	174.50	1	91	1.09%
2022/07/14	3	166.33	0	0.00	171.00	3	89	3.36%
2022/07/13	2	165.75	1	168.00	167.00	1	87	1.14%
2022/07/12	1	166.50	1	170.00	162.00	0	86	0.00%
2022/07/11	2	173.25	2	171.75	172.50	0	86	0.00%
2022/07/08	7	176.93	1	176.50	175.00	6	85	6.99%
2022/07/07	6	171.42	1	171.50	172.00	5	84	5.94%
2022/07/06	4	168.88	4	169.38	168.50	0	82	0.00%
2022/07/05	5	172.40	2	182.25	169.50	3	84	3.55%
2022/07/04	1	187.00	1	186.00	184.50	0	78	0.00%
2022/07/01	2	187.25	2	197.50	186.00	0	80	0.00%
2022/06/30	1	205.00	0	0.00	204.00	1	80	1.24%
2022/06/29	1	210.00	2	213.00	214.00	-1	81	-1.23%
2022/06/27	2	224.00	0	0.00	222.00	2	87	2.27%
2022/06/23	0	0.00	1	214.00	213.00	-1	105	-0.95%
2022/06/20	0	0.00	1	223.00	223.00	-1	133	-0.75%
2022/06/17	0	0.00	1	228.00	228.00	-1	144	-0.69%
2022/06/16	0	0.00	4	233.00	230.50	-4	154	-2.59%
2022/06/14	4	236.00	10	236.90	237.50	-6	161	-3.71%
2022/06/13	1	241.50	1	243.00	242.50	0	167	0.00%
2022/06/10	1	250.50	0	0.00	250.00	1	169	0.59%
2022/06/09	1	251.00	0	0.00	250.50	1	170	0.59%
2022/06/07	1	260.00	0	0.00	254.00	1	173	0.58%
2022/06/06	0	0.00	1	260.00	258.50	-1	174	-0.57%
2022/06/02	1	260.00	4	260.25	259.00	-3	176	-1.70%
2022/06/01	6	258.50	1	259.00	256.00	5	177	2.81%
2022/05/24	1	233.00	0	0.00	232.00	1	192	0.52%
2022/05/19	6	228.58	0	0.00	231.50	6	196	3.05%
2022/05/18	1	232.00	38	228.63	228.50	-37	197	-18.72%
2022/05/17	3	227.00	1	226.50	226.00	2	197	1.01%
2022/05/13	1	225.00	2	225.50	224.50	-1	199	-0.50%
2022/05/12	5	223.40	5	225.20	221.00	0	203	0.00%
2022/05/11	0	0.00	1	218.00	220.00	-1	204	-0.49%
2022/05/10	1	218.50	0	0.00	222.00	1	205	0.49%
2022/05/09	4	223.63	2	223.50	222.00	2	207	0.96%
2022/05/06	10	225.40	1	225.00	229.00	9	209	4.29%
2022/05/05	1	231.00	1	230.50	230.50	0	211	0.00%
2022/05/04	0	0.00	1	226.00	228.50	-1	214	-0.47%
2022/05/03	4	224.00	1	222.00	221.50	3	216	1.38%
2022/04/29	0	0.00	4	230.00	224.50	-4	221	-1.80%
2022/04/27	8	215.38	6	214.92	215.50	2	224	0.89%
2022/04/26	0	0.00	1	221.50	223.50	-1	224	-0.45%
2022/04/25	1	224.00	4	227.88	228.00	-3	227	-1.32%
2022/04/20	0	0.00	2	242.50	241.50	-2	235	-0.85%
2022/04/19	0	0.00	4	240.63	242.00	-4	238	-1.68%
2022/04/18	6	236.75	1	236.00	238.50	5	244	2.04%
2022/04/15	3	238.00	13	236.81	236.50	-10	246	-4.06%
2022/04/14	0	0.00	3	245.33	246.00	-3	248	-1.21%
2022/04/13	5	244.00	5	243.60	243.50	0	260	0.00%
2022/04/12	8	239.13	17	240.00	240.50	-9	260	-3.45%
2022/04/11	26	247.08	7	249.50	235.50	19	260	7.29%
2022/04/08	14	262.96	9	262.67	261.00	5	258	1.94%
2022/04/07	8	264.19	6	269.58	260.00	2	258	0.77%
2022/04/01	0	0.00	1	276.00	275.50	-1	258	-0.39%
2022/03/31	9	282.56	0	0.00	281.50	9	258	3.48%
2022/03/30	10	289.65	20	288.08	287.00	-10	257	-3.88%
2022/03/29	49	283.90	11	284.27	285.00	38	253	15.00%
2022/03/28	9	272.17	9	271.50	273.50	0	242	0.00%
2022/03/25	9	281.00	10	278.85	280.00	-1	235	-0.42%
2022/03/23	20	272.95	20	272.53	271.00	0	218	0.00%
2022/03/22	0	0.00	21	267.38	265.50	-21	209	-10.04%
2022/03/21	17	250.35	59	258.42	264.00	-42	198	-21.11%
2022/03/18	6	238.83	8	242.25	244.50	-2	189	-1.06%
2022/03/17	47	233.91	7	237.57	240.50	40	188	21.19%
2022/03/16	24	221.50	13	224.23	225.00	11	183	5.98%
2022/03/15	6	223.00	5	226.80	222.00	1	179	0.56%
2022/03/14	4	231.50	2	231.50	232.50	2	180	1.11%
2022/03/11	6	238.17	11	235.77	235.50	-5	184	-2.71%
2022/03/10	6	240.75	7	240.36	242.00	-1	184	-0.54%
2022/03/09	6	233.17	2	233.75	234.00	4	184	2.17%
2022/03/08	16	234.28	13	235.19	231.00	3	184	1.63%
2022/03/07	0	0.00	3	236.67	237.00	-3	183	-1.63%
2022/03/04	0	0.00	6	245.50	245.00	-6	185	-3.23%
2022/03/03	7	255.07	3	250.00	252.00	4	184	2.17%
2022/03/02	3	245.83	1	245.00	248.50	2	184	1.08%
2022/03/01	12	253.58	0	0.00	253.00	12	182	6.57%
2022/02/24	0	0.00	5	261.60	258.00	-5	182	-2.74%
2022/02/22	0	0.00	9	273.22	268.00	-9	186	-4.84%
2022/02/21	1	270.50	2	268.00	270.50	-1	191	-0.52%
2022/02/16	0	0.00	2	267.50	267.00	-2	210	-0.95%
2022/02/15	3	269.17	0	0.00	264.00	3	216	1.38%
2022/02/14	0	0.00	10	267.80	264.50	-10	225	-4.43%
2022/02/11	15	275.07	0	0.00	277.00	15	228	6.58%
2022/02/10	2	281.00	2	282.75	280.00	0	243	0.00%
2022/02/09	6	280.42	6	282.00	282.00	0	276	0.00%
2022/02/08	2	278.50	0	0.00	280.00	2	305	0.65%
2022/02/07	4	276.38	2	275.25	279.50	2	382	0.52%
2022/01/26	11	274.50	14	274.71	274.00	-3	424	-0.71%
2022/01/25	3	269.83	3	271.17	268.50	0	432	0.00%
2022/01/24	16	273.81	9	272.50	273.00	7	439	1.59%
2022/01/21	1	286.00	4	288.38	280.50	-3	443	-0.68%
2022/01/20	3	290.00	3	291.00	290.00	0	451	0.00%
2022/01/19	5	291.10	4	292.88	291.00	1	478	0.21%
2022/01/18	0	0.00	8	299.44	294.00	-8	495	-1.62%
2022/01/17	9	291.89	1	295.00	297.50	8	500	1.60%
2022/01/14	5	284.50	12	286.92	284.50	-7	508	-1.38%
2022/01/13	6	292.00	14	296.50	292.00	-8	518	-1.54%
2022/01/12	11	296.18	11	297.64	294.50	0	539	0.00%
2022/01/11	20	300.63	2	303.25	297.00	18	553	3.25%
2022/01/10	1	307.00	0	0.00	308.00	1	550	0.18%
2022/01/07	0	0.00	2	310.50	311.00	-2	559	-0.36%
2022/01/06	6	327.50	5	320.40	317.00	1	574	0.17%
2022/01/05	0	0.00	5	316.40	316.50	-5	571	-0.87%
2022/01/04	5	319.00	1	318.00	316.50	4	574	0.70%
2021/12/24	0	0.00	3	316.00	313.50	-3	621	-0.48%
2021/12/22	0	0.00	2	315.00	313.50	-2	627	-0.32%
2021/12/20	1	306.00	15	307.97	310.50	-14	630	-2.22%
2021/12/17	4	310.00	2	309.00	309.00	2	633	0.32%
2021/12/16	7	312.07	1	314.50	312.00	6	641	0.93%
2021/12/15	3	308.67	5	312.30	310.50	-2	650	-0.31%
2021/12/14	9	310.17	4	308.88	308.50	5	665	0.75%
2021/12/13	0	0.00	2	312.00	310.50	-2	667	-0.30%
2021/12/10	0	0.00	4	313.38	313.00	-4	670	-0.60%
2021/12/09	10	319.00	4	317.50	316.00	6	677	0.89%
2021/12/08	3	322.17	8	322.00	319.00	-5	683	-0.73%
2021/12/07	18	323.67	19	325.79	320.00	-1	682	-0.15%
2021/12/06	4	316.50	7	315.64	316.50	-3	681	-0.44%
2021/12/03	1	318.00	9	318.44	320.00	-8	689	-1.16%
2021/12/02	13	319.19	12	320.38	317.50	1	695	0.14%
2021/12/01	12	316.29	5	316.90	322.50	7	701	1.00%
2021/11/30	0	0.00	9	322.33	320.00	-9	714	-1.26%
2021/11/29	11	317.95	4	318.88	319.00	7	717	0.98%
2021/11/26	0	0.00	5	321.60	320.00	-5	723	-0.69%
2021/11/25	0	0.00	3	331.17	327.00	-3	736	-0.41%
2021/11/24	0	0.00	2	330.00	329.00	-2	755	-0.26%
2021/11/23	2	330.25	0	0.00	327.00	2	758	0.26%
2021/11/18	0	0.00	6	349.83	343.00	-6	783	-0.77%
2021/11/17	0	0.00	10	346.85	346.00	-10	795	-1.26%
2021/11/16	0	0.00	5	335.00	335.50	-5	813	-0.61%
2021/11/15	0	0.00	1	338.00	335.00	-1	853	-0.12%
2021/11/12	1	336.00	0	0.00	337.00	1	864	0.12%
2021/11/11	3	334.00	2	340.25	329.00	1	860	0.12%
2021/11/10	1	342.00	3	342.33	340.50	-2	856	-0.23%
2021/11/09	13	349.42	8	352.38	340.00	5	854	0.59%
2021/11/08	2	365.75	78	358.39	350.00	-76	839	-9.05%
2021/11/05	6	377.08	3	380.17	384.50	3	813	0.37%
2021/11/04	35	365.54	30	377.95	376.50	5	782	0.64%
2021/11/03	70	340.30	23	346.50	348.50	47	704	6.67%
2021/11/02	24	324.38	39	322.50	319.00	-15	665	-2.25%
2021/11/01	18	332.92	8	333.06	332.00	10	656	1.52%
2021/10/29	45	332.47	0	0.00	332.50	45	647	6.95%
2021/10/28	39	328.62	31	325.16	325.00	8	640	1.25%
2021/10/27	7	334.14	93	331.98	325.50	-86	632	-13.59%
2021/10/26	13	334.35	37	339.96	337.00	-24	609	-3.94%
2021/10/25	22	321.09	11	323.64	329.00	11	596	1.84%
2021/10/22	66	325.34	8	324.88	325.50	58	595	9.75%
2021/10/21	43	334.36	42	332.60	323.00	1	591	0.17%
2021/10/20	65	339.57	7	338.71	339.50	58	589	9.84%
2021/10/15	3	319.50	5	323.60	328.50	-2	571	-0.35%
2021/10/14	4	322.63	21	318.67	327.50	-17	572	-2.97%
2021/10/13	0	0.00	31	308.89	307.50	-31	563	-5.50%
2021/10/12	7	298.93	24	299.71	306.00	-17	562	-3.02%
2021/10/08	14	295.14	62	301.74	299.50	-48	570	-8.42%
2021/10/07	74	279.24	7	280.50	288.00	67	597	11.21%
2021/10/06	38	273.58	85	272.34	268.00	-47	606	-7.76%
2021/10/05	51	278.30	6	278.75	287.00	45	603	7.46%
2021/10/04	51	286.51	18	293.28	283.00	33	600	5.49%
2021/10/01	21	299.45	15	300.03	298.50	6	596	1.01%
2021/09/30	9	310.06	1	310.00	309.00	8	599	1.33%
2021/09/29	1	306.00	0	0.00	306.00	1	606	0.16%
2021/09/28	1	319.50	0	0.00	318.00	1	621	0.16%
2021/09/27	0	0.00	1	322.00	321.00	-1	630	-0.16%
2021/09/24	1	325.00	0	0.00	325.00	1	645	0.15%
2021/09/22	0	0.00	3	318.00	324.00	-3	670	-0.45%
2021/09/17	20	332.88	39	333.94	327.50	-19	668	-2.84%
2021/09/16	1	322.00	14	321.86	318.00	-13	693	-1.88%
2021/09/15	0	0.00	19	320.00	320.00	-19	717	-2.65%
2021/09/14	34	315.74	5	320.80	318.00	29	744	3.90%
2021/09/13	6	313.00	84	319.51	314.50	-78	744	-10.48%
2021/09/10	5	316.60	14	316.07	320.50	-9	744	-1.21%
2021/09/09	33	315.67	11	315.36	319.50	22	745	2.95%
2021/09/08	56	310.07	18	316.44	306.00	38	746	5.09%
2021/09/07	51	323.77	20	327.45	320.50	31	742	4.18%
2021/09/06	21	333.50	8	338.13	335.50	13	753	1.73%
2021/09/03	25	353.72	30	353.47	341.00	-5	773	-0.65%
2021/09/02	23	348.63	17	349.62	342.50	6	789	0.76%
2021/09/01	6	350.58	8	349.63	352.50	-2	793	-0.25%
2021/08/31	14	360.14	31	361.16	353.50	-17	788	-2.16%
2021/08/30	15	356.30	16	358.66	361.50	-1	777	-0.13%
2021/08/27	15	342.03	4	341.63	345.00	11	758	1.45%
2021/08/26	7	345.79	9	347.50	343.00	-2	755	-0.26%
2021/08/25	13	348.58	10	345.45	351.00	3	746	0.40%
2021/08/24	13	352.12	23	354.37	350.00	-10	739	-1.35%
2021/08/23	22	351.86	23	352.07	347.00	-1	727	-0.14%
2021/08/20	20	335.90	17	333.12	349.50	3	710	0.42%
2021/08/19	51	337.35	82	340.81	318.00	-31	682	-4.54%
2021/08/18	30	321.53	40	320.05	328.00	-10	641	-1.56%
2021/08/17	10	303.95	4	310.00	298.50	6	630	0.95%
2021/08/16	16	312.94	26	314.85	308.00	-10	628	-1.59%
2021/08/13	11	319.73	17	322.53	319.00	-6	624	-0.96%
2021/08/12	10	317.65	3	318.17	314.50	7	620	1.13%
2021/08/11	42	315.86	13	319.88	315.00	29	624	4.64%
2021/08/10	9	331.83	3	330.83	330.00	6	622	0.96%
2021/08/06	2	344.00	6	341.67	340.00	-4	629	-0.64%
2021/08/05	3	345.83	1	351.50	350.50	2	632	0.32%
2021/08/04	1	351.00	0	0.00	351.00	1	641	0.16%
2021/08/03	3	353.17	9	352.33	352.00	-6	645	-0.93%
2021/08/02	9	352.72	5	355.00	356.50	4	646	0.62%
2021/07/30	9	349.39	9	351.00	347.50	0	648	0.00%
2021/07/29	3	339.50	14	344.04	350.50	-11	653	-1.68%
2021/07/28	18	333.83	8	336.88	332.50	10	672	1.49%
2021/07/27	5	347.10	14	349.18	345.00	-9	674	-1.33%
2021/07/26	18	354.42	208	354.34	354.00	-190	672	-28.24%	大賣/鉅額交易
2021/07/23	7	350.79	7	351.86	347.00	0	666	0.00%
2021/07/22	28	350.16	31	351.79	349.00	-3	663	-0.45%
2021/07/21	21	353.67	5	355.80	348.50	16	657	2.43%
2021/07/20	7	362.07	3	362.67	355.00	4	651	0.61%
2021/07/19	4	379.50	6	378.33	371.00	-2	643	-0.31%
2021/07/16	7	384.93	9	383.11	383.50	-2	640	-0.31%
2021/07/15	10	374.25	11	372.82	383.50	-1	636	-0.16%
2021/07/14	30	387.27	31	382.95	374.00	-1	626	-0.16%
2021/07/13	4	379.75	22	380.70	372.00	-18	590	-3.05%
2021/07/12	4	369.00	1	369.00	378.50	3	579	0.52%
2021/07/09	6	364.58	4	365.38	363.00	2	577	0.35%
2021/07/08	4	367.00	4	367.38	364.50	0	596	0.00%
2021/07/07	38	365.92	4	369.25	362.00	34	612	5.55%
2021/07/06	7	370.36	16	371.09	366.50	-9	655	-1.37%
2021/07/05	14	374.96	30	373.60	377.50	-16	678	-2.36%
2021/07/02	27	362.13	4	361.88	366.00	23	670	3.43%
2021/07/01	20	357.28	4	367.75	353.00	16	675	2.37%
2021/06/30	14	372.75	19	372.95	363.00	-5	671	-0.74%
2021/06/29	8	382.06	1	379.50	376.00	7	678	1.03%
2021/06/28	0	0.00	1	379.50	372.50	-1	697	-0.14%
2021/06/25	7	377.57	8	382.19	379.50	-1	693	-0.14%
2021/06/24	4	360.25	3	358.00	369.50	1	656	0.15%
2021/06/23	6	347.00	6	349.25	354.00	0	634	0.00%
2021/06/22	8	327.13	15	329.10	327.00	-7	604	-1.16%
2021/06/21	14	327.21	11	326.73	325.00	3	598	0.50%
2021/06/18	0	0.00	1	325.00	322.00	-1	594	-0.17%
2021/06/17	13	323.42	8	325.44	322.00	5	592	0.84%
2021/06/16	12	321.54	10	321.15	319.00	2	590	0.34%
2021/06/15	26	330.88	28	331.41	327.50	-2	597	-0.33%
2021/06/11	29	320.57	74	321.06	322.00	-45	595	-7.56%
2021/06/10	55	309.75	49	312.80	322.00	6	569	1.05%
2021/06/09	9	287.50	6	280.08	293.00	3	539	0.56%
2021/06/08	5	275.90	5	275.00	273.00	0	531	0.00%
2021/06/07	12	276.54	17	275.62	277.50	-5	532	-0.94%
2021/06/04	2	292.00	4	289.38	290.00	-2	529	-0.38%
2021/06/03	3	287.67	2	290.25	287.50	1	530	0.19%
2021/06/02	4	289.13	6	291.58	288.00	-2	536	-0.37%
2021/06/01	5	296.00	8	295.38	293.50	-3	544	-0.55%
2021/05/28	9	290.28	5	290.70	299.00	4	545	0.73%
2021/05/27	7	283.07	1	288.00	281.50	6	545	1.10%
2021/05/26	3	286.50	5	285.70	284.00	-2	547	-0.37%
2021/05/25	11	281.32	10	287.00	288.50	1	549	0.18%
2021/05/24	2	268.50	4	271.13	275.00	-2	554	-0.36%
2021/05/21	4	267.13	2	269.00	270.50	2	558	0.36%
2021/05/20	3	264.67	6	267.75	263.00	-3	566	-0.53%
2021/05/19	18	272.19	15	271.53	270.00	3	583	0.51%
2021/05/18	8	254.19	10	254.95	265.00	-2	588	-0.34%
2021/05/17	11	252.00	1	261.00	241.00	10	592	1.69%
2021/05/14	3	264.00	7	267.36	263.50	-4	592	-0.67%
2021/05/13	6	255.17	5	256.50	264.00	1	595	0.17%
2021/05/12	29	260.93	13	255.12	254.00	16	599	2.67%
2021/05/11	43	280.80	13	279.69	278.00	30	605	4.95%
2021/05/10	6	287.25	14	289.29	285.50	-8	614	-1.30%
2021/05/07	8	293.44	0	0.00	299.00	8	621	1.29%
2021/05/06	20	284.88	18	283.64	289.50	2	625	0.32%
2021/05/05	56	284.91	26	287.37	276.00	30	633	4.74%
2021/05/04	7	302.79	3	301.83	306.50	4	648	0.62%
2021/04/28	0	0.00	6	341.25	336.50	-6	793	-0.76%
2021/04/27	33	340.24	2	344.50	343.50	31	808	3.84%
2021/04/22	0	0.00	1	335.00	328.50	-1	848	-0.12%
2021/04/15	0	0.00	4	344.00	346.50	-4	1,055	-0.38%
2021/04/14	18	333.81	9	340.33	336.50	9	1,074	0.84%
2021/04/13	7	359.93	2	370.00	349.00	5	1,067	0.47%
2021/04/08	13	346.31	1	350.00	349.00	12	986	1.22%
2021/04/07	1	343.50	0	0.00	343.00	1	979	0.10%
2021/04/01	0	0.00	1	339.00	339.00	-1	960	-0.10%
2021/03/23	1	318.50	0	0.00	316.50	1	908	0.11%
2021/03/18	0	0.00	1	326.50	326.50	-1	914	-0.11%
2021/03/15	1	319.00	0	0.00	318.00	1	913	0.11%
2021/03/11	0	0.00	1	321.00	321.00	-1	935	-0.11%
2021/03/05	1	311.00	0	0.00	318.00	1	992	0.10%
2021/03/04	40	310.46	1	317.50	309.50	39	997	3.91%
2021/03/02	1	323.00	4	320.13	319.00	-3	1,017	-0.29%
2021/02/26	4	312.00	2	314.50	315.00	2	1,031	0.19%
2021/02/25	0	0.00	22	320.25	318.00	-22	1,049	-2.10%
2021/02/24	43	318.23	2	322.75	317.00	41	1,082	3.79%
2021/02/23	30	323.63	4	326.63	324.00	26	1,113	2.34%
2021/02/22	0	0.00	7	330.21	329.50	-7	1,118	-0.63%
2021/02/19	14	334.93	16	333.03	331.50	-2	1,125	-0.18%
2021/02/18	11	322.09	1	326.50	326.50	10	1,126	0.89%
2021/02/17	0	0.00	2	336.50	326.50	-2	1,145	-0.17%
2021/02/05	3	319.00	1	324.00	322.00	2	1,155	0.17%
2021/02/04	0	0.00	1	320.00	321.00	-1	1,197	-0.08%
2021/02/03	2	338.00	9	336.94	328.00	-7	1,204	-0.58%
2021/02/02	10	324.35	7	325.57	337.50	3	1,218	0.25%
2021/02/01	15	314.63	11	315.77	313.00	4	1,230	0.33%
2021/01/29	3	327.33	0	0.00	325.50	3	1,282	0.23%
2021/01/28	0	0.00	1	333.00	334.00	-1	1,293	-0.08%
2021/01/27	0	0.00	13	345.00	342.00	-13	1,318	-0.99%
2021/01/26	40	351.68	29	347.74	344.00	11	1,311	0.84%
2021/01/25	3	366.50	13	377.27	363.50	-10	1,292	-0.77%
2021/01/22	11	396.50	13	382.50	403.50	-2	1,264	-0.16%
2021/01/21	34	358.75	54	360.60	367.00	-20	1,221	-1.64%
2021/01/20	65	349.79	2	348.00	349.00	63	1,232	5.11%
2021/01/19	8	352.75	16	355.56	353.50	-8	1,250	-0.64%
2021/01/18	6	338.17	2	343.75	347.50	4	1,279	0.31%
2021/01/15	4	339.00	4	348.88	340.00	0	1,346	0.00%
2021/01/14	8	342.44	9	348.78	343.50	-1	1,440	-0.07%
2021/01/13	5	359.40	16	360.88	355.00	-11	1,457	-0.75%
2021/01/12	25	355.82	8	357.13	352.50	17	1,426	1.19%
2021/01/11	11	368.18	10	365.10	365.00	1	1,400	0.07%
2021/01/08	2	357.50	0	0.00	363.00	2	1,346	0.15%
2021/01/07	1	328.50	10	325.25	330.00	-9	1,266	-0.71%
2021/01/05	0	0.00	3	317.50	316.50	-3	1,247	-0.24%
2020/12/17	0	0.00	2	309.50	311.00	-2	1,315	-0.15%
2020/12/15	4	306.13	5	309.30	302.00	-1	1,328	-0.08%
2020/12/14	3	311.50	0	0.00	308.50	3	1,343	0.22%
2020/12/11	6	312.33	0	0.00	304.50	6	1,387	0.43%
2020/12/10	0	0.00	14	314.46	314.50	-14	1,433	-0.98%
2020/12/09	4	319.50	0	0.00	319.50	4	1,468	0.27%
2020/12/08	0	0.00	5	315.70	319.50	-5	1,472	-0.34%
2020/12/07	4	315.00	0	0.00	313.00	4	1,473	0.27%
2020/12/03	4	326.50	0	0.00	324.00	4	1,479	0.27%
2020/11/23	0	0.00	15	341.97	336.50	-15	1,424	-1.05%
2020/11/20	304	334.27	1	327.00	334.00	303	1,401	21.62%	大買/鉅額交易
2020/11/12	0	0.00	4	344.50	330.00	-4	1,405	-0.28%
2020/11/11	12	331.42	0	0.00	334.50	12	1,366	0.88%
2020/11/10	0	0.00	4	335.50	326.00	-4	1,373	-0.29%
2020/11/09	0	0.00	18	340.19	343.50	-18	1,369	-1.31%
2020/11/06	13	346.77	15	345.10	334.50	-2	1,361	-0.15%
2020/11/05	24	322.21	0	0.00	321.00	24	1,321	1.82%
2020/11/02	0	0.00	10	316.90	311.50	-10	1,332	-0.75%
2020/10/22	8	306.31	22	301.59	304.00	-14	1,202	-1.16%
2020/10/21	8	288.50	7	286.14	283.00	1	1,138	0.09%
2020/10/20	0	0.00	3	273.50	274.00	-3	1,163	-0.26%
2020/10/13	1	273.00	0	0.00	278.00	1	1,416	0.07%
2020/10/07	0	0.00	5	280.00	280.50	-5	1,433	-0.35%
2020/10/06	0	0.00	1	280.00	280.00	-1	1,427	-0.07%
2020/09/30	1	264.50	0	0.00	264.50	1	1,435	0.07%
2020/09/29	0	0.00	2	266.00	262.50	-2	1,458	-0.14%
2020/09/23	0	0.00	8	284.00	283.50	-8	1,613	-0.50%
2020/09/15	0	0.00	46	300.61	291.00	-46	2,076	-2.22%
2020/09/11	46	266.72	0	0.00	270.00	46	2,012	2.29%
2020/09/10	11	267.86	11	264.50	262.50	0	2,009	0.00%
2020/09/09	3	258.83	3	256.50	261.00	0	2,016	0.00%
2020/09/07	0	0.00	28	270.45	259.50	-28	2,029	-1.38%
2020/09/04	1	266.00	15	265.67	268.00	-14	2,024	-0.69%
2020/09/03	0	0.00	25	275.12	270.50	-25	2,032	-1.23%
2020/09/02	47	275.68	70	272.76	275.00	-23	2,048	-1.12%
2020/09/01	72	265.11	0	0.00	267.00	72	2,116	3.40%
2020/08/28	1	272.00	0	0.00	276.00	1	2,169	0.05%
2020/08/24	1	286.00	0	0.00	287.00	1	2,173	0.05%
2020/08/06	0	0.00	2	356.25	348.00	-2	2,359	-0.08%
2020/08/04	43	341.71	0	0.00	346.00	43	2,352	1.83%
2020/08/03	0	0.00	9	343.28	340.50	-9	2,349	-0.38%
2020/07/31	31	343.55	3	341.50	347.00	28	2,351	1.19%
2020/07/30	6	340.92	0	0.00	341.00	6	2,368	0.25%
2020/07/29	33	332.88	0	0.00	337.00	33	2,394	1.38%
2020/07/28	0	0.00	1	373.00	334.50	-1	2,403	-0.04%
2020/07/27	0	0.00	4	375.00	367.00	-4	2,379	-0.17%
2020/07/23	0	0.00	15	377.47	382.00	-15	2,335	-0.64%
2020/07/02	0	0.00	14	367.46	356.00	-14	2,091	-0.67%
2020/07/01	0	0.00	10	347.50	349.00	-10	1,987	-0.50%
2020/06/30	35	302.24	0	0.00	317.50	35	1,891	1.85%
2020/06/29	0	0.00	45	293.49	289.00	-45	1,794	-2.51%
2020/06/24	57	303.25	21	299.43	304.00	36	1,720	2.09%
2020/06/23	57	263.89	0	0.00	279.00	57	1,609	3.54%
2020/06/22	25	255.74	4	248.50	254.00	21	1,509	1.39%
2020/06/19	14	240.64	0	0.00	245.00	14	1,459	0.96%
2020/05/27	0	0.00	5	245.20	239.50	-5	1,190	-0.42%
2020/05/25	6	244.50	6	244.17	242.00	0	1,153	0.00%
2020/05/22	8	243.00	29	248.81	247.00	-21	1,129	-1.86%
2020/05/21	23	262.15	27	260.43	264.00	-4	1,094	-0.37%
2020/05/20	5	243.50	34	240.49	246.00	-29	1,061	-2.73%
2020/05/19	6	235.50	0	0.00	232.00	6	990	0.61%
2020/05/18	0	0.00	30	228.82	223.00	-30	958	-3.13%
2020/05/15	30	228.38	2	225.00	232.00	28	931	3.00%
2020/05/14	28	229.88	0	0.00	222.00	28	907	3.09%
2020/05/13	10	225.85	0	0.00	226.00	10	888	1.13%
2020/05/05	30	224.13	0	0.00	222.00	30	855	3.51%
2020/05/04	0	0.00	15	218.93	218.00	-15	824	-1.82%
2020/04/28	10	207.50	15	205.17	204.00	-5	784	-0.64%
2020/04/27	4	197.00	0	0.00	197.00	4	745	0.54%
2020/04/24	6	192.33	0	0.00	191.00	6	733	0.82%
2020/04/22	18	187.44	0	0.00	190.50	18	739	2.43%
2020/04/21	0	0.00	5	196.00	189.50	-5	734	-0.68%
2020/04/20	12	189.63	0	0.00	194.00	12	731	1.64%
2020/04/17	5	187.00	5	192.90	186.50	0	727	0.00%
2020/04/15	0	0.00	3	196.00	192.50	-3	709	-0.42%
2020/04/14	0	0.00	6	196.25	189.50	-6	700	-0.86%
2020/04/09	0	0.00	6	179.50	178.00	-6	686	-0.87%
2020/04/08	0	0.00	23	176.70	176.50	-23	677	-3.39%
2020/04/07	0	0.00	16	172.88	176.00	-16	681	-2.35%
2020/04/06	7	149.00	17	156.09	160.00	-10	700	-1.43%
2020/04/01	1	143.50	0	0.00	145.50	1	767	0.13%
2020/03/31	0	0.00	6	143.00	141.50	-6	816	-0.74%
2020/03/30	7	142.07	0	0.00	143.50	7	818	0.86%
2020/03/27	0	0.00	28	146.84	142.00	-28	818	-3.42%
2020/03/25	0	0.00	3	142.00	142.00	-3	807	-0.37%
2020/03/24	0	0.00	9	131.22	132.50	-9	802	-1.12%
2020/03/23	5	116.00	0	0.00	120.50	5	797	0.63%
2020/03/20	9	124.56	0	0.00	127.00	9	799	1.13%
2020/03/19	11	118.91	0	0.00	115.50	11	798	1.38%
2020/03/18	15	133.90	10	138.75	128.00	5	801	0.62%
2020/03/17	10	141.00	0	0.00	137.00	10	805	1.24%
2020/03/16	6	151.50	0	0.00	150.00	6	805	0.75%
2020/03/11	0	0.00	9	192.00	183.50	-9	825	-1.09%
2020/03/10	0	0.00	7	189.86	190.50	-7	823	-0.85%
2020/03/05	1	195.50	5	192.70	194.50	-4	819	-0.49%
2020/03/03	0	0.00	18	193.22	192.50	-18	819	-2.20%
2020/02/27	0	0.00	12	198.42	190.00	-12	826	-1.45%
2020/02/24	9	208.50	15	205.80	209.50	-6	839	-0.71%
2020/02/21	0	0.00	6	201.50	205.50	-6	846	-0.71%
2020/02/20	0	0.00	4	194.50	196.50	-4	815	-0.49%
2020/02/19	0	0.00	9	192.56	191.00	-9	818	-1.10%
2020/02/18	0	0.00	3	193.50	192.00	-3	821	-0.37%
2020/02/13	0	0.00	7	204.00	199.50	-7	846	-0.83%
2020/02/11	0	0.00	4	196.00	195.00	-4	864	-0.46%
2020/02/07	0	0.00	26	197.85	193.00	-26	938	-2.77%
2020/02/06	0	0.00	11	191.23	192.00	-11	934	-1.18%
2020/02/05	0	0.00	4	187.63	183.50	-4	953	-0.42%
2020/02/04	0	0.00	13	184.42	187.50	-13	959	-1.35%
2020/01/20	0	0.00	1	211.50	211.50	-1	1,074	-0.09%
2020/01/16	0	0.00	1	214.50	214.50	-1	1,225	-0.08%
2020/01/06	20	210.10	0	0.00	208.00	20	1,330	1.50%
2020/01/03	29	216.52	0	0.00	215.50	29	1,326	2.19%
2020/01/02	4	228.00	0	0.00	228.00	4	1,312	0.30%
2019/12/30	0	0.00	7	225.00	230.00	-7	1,304	-0.54%
2019/12/27	0	0.00	22	226.30	218.00	-22	1,273	-1.73%
2019/12/25	2	192.00	0	0.00	196.00	2	1,156	0.17%
2019/12/20	0	0.00	6	194.75	193.00	-6	1,179	-0.51%
2019/12/12	6	204.75	0	0.00	203.50	6	1,255	0.48%
2019/11/05	3	249.17	5	251.50	248.50	-2	1,304	-0.15%
2019/10/25	0	0.00	10	251.25	243.50	-10	1,093	-0.91%
2019/10/21	0	0.00	10	215.10	210.00	-10	878	-1.14%
2019/10/04	0	0.00	1	209.00	202.00	-1	763	-0.13%
2019/07/10	0	0.00	2	110.75	117.00	-2	166	-1.20%
2019/07/09	2	105.50	0	0.00	106.50	2	163	1.22%
2019/07/05	0	0.00	3	112.67	111.50	-3	167	-1.79%
2019/07/03	3	109.00	0	0.00	112.50	3	167	1.79%