致新 (8081)-統一-敦南券商分點個股進出

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

致新

(8081)

可現股當沖

股價
286.0
漲跌
▲4.0
漲幅
+1.42%
成交量
818張
產業
上市半導體類股
497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

致新 (8081)籌碼相關－統一-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

統一-敦南券商分點個股進出
統一-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
2024/04/25	2	285.25	2	290.25	286.00	0	645	0.00%
2024/04/24	0	0.00	2	278.25	282.00	-2	638	-0.31%
2024/04/23	0	0.00	1	270.00	271.00	-1	632	-0.16%
2024/04/22	1	265.50	0	0.00	263.00	1	636	0.16%
2024/04/19	3	265.50	1	272.00	269.00	2	630	0.32%
2024/04/18	1	273.00	0	0.00	274.50	1	620	0.16%
2024/04/16	1	279.00	0	0.00	270.00	1	622	0.16%
2024/04/15	0	0.00	1	283.00	282.50	-1	605	-0.17%
2024/04/12	1	293.50	1	292.50	288.00	0	601	0.00%
2024/04/10	2	287.50	4	280.88	289.00	-2	611	-0.33%
2024/04/09	1	269.00	1	274.50	271.50	0	601	0.00%
2024/04/03	1	272.00	0	0.00	273.50	1	625	0.16%
2024/03/26	1	267.50	0	0.00	266.50	1	728	0.14%
2024/03/25	0	0.00	1	272.50	274.50	-1	731	-0.14%
2024/03/22	1	270.00	1	271.00	272.00	0	740	0.00%
2024/03/21	2	271.00	1	271.00	270.50	1	736	0.14%
2024/03/20	0	0.00	1	275.00	273.50	-1	725	-0.14%
2024/03/15	0	0.00	6	262.33	267.00	-6	691	-0.87%
2024/03/14	1	251.50	0	0.00	251.00	1	664	0.15%
2024/03/13	1	258.50	10	258.25	254.00	-9	659	-1.36%
2024/03/11	1	256.50	1	258.50	257.00	0	656	0.00%
2024/03/08	3	257.33	3	260.67	257.00	0	668	0.00%
2024/03/07	2	254.50	0	0.00	253.00	2	659	0.30%
2024/03/06	1	258.00	0	0.00	257.00	1	659	0.15%
2024/03/04	1	264.00	0	0.00	261.00	1	662	0.15%
2024/02/27	1	261.00	0	0.00	261.00	1	653	0.15%
2024/02/23	0	0.00	2	265.25	262.50	-2	655	-0.31%
2024/02/21	0	0.00	2.2	264.77	265.00	-2.2	658	-0.33%
2024/01/30	1	248.00	0	0.00	245.00	1	634	0.16%
2024/01/26	1	251.00	1	249.00	245.00	0	629	0.00%
2024/01/19	1	257.50	0	0.00	255.00	1	626	0.16%
2024/01/17	1	259.50	0	0.00	259.00	1	631	0.16%
2024/01/11	3	263.17	0	0.00	264.00	3	630	0.48%
2024/01/10	1	264.00	2	266.25	267.00	-1	643	-0.16%
2024/01/09	0	0.00	2	267.25	265.50	-2	645	-0.31%
2024/01/08	1	264.50	0	0.00	266.00	1	643	0.16%
2024/01/05	1	264.00	4	266.00	267.00	-3	642	-0.47%
2024/01/04	0.3	266.50	1	271.50	268.00	-0.7	635	-0.11%
2024/01/03	1.4	268.08	5	267.50	268.00	-3.6	631	-0.57%
2024/01/02	0	0.00	3	263.33	267.50	-3	607	-0.49%
2023/12/29	10	262.85	3	265.29	264.00	7	597	1.17%
2023/12/28	11.3	264.59	12.1	262.64	266.00	-0.8	591	-0.14%
2023/12/26	0	244.50	0	0.00	242.50	0	528	0.00%
2023/12/25	0	248.00	0	0.00	242.00	0	523	0.00%
2023/12/22	0	248.50	0	0.00	247.00	0	531	0.00%
2023/12/21	1	248.51	0	0.00	247.50	1	530	0.19%
2023/12/19	4	253.25	0	0.00	248.00	4	528	0.76%
2023/12/18	0	0.00	2	258.50	260.00	-2	539	-0.37%
2023/12/15	2	255.25	0	0.00	255.00	2	558	0.36%
2023/12/14	0	0.00	5	259.10	259.50	-5	577	-0.87%
2023/12/13	3	253.51	0	0.00	253.50	3	604	0.50%
2023/12/11	0	259.75	1	261.50	258.50	-1	655	-0.15%
2023/12/08	0	260.00	1	260.50	258.00	-1	672	-0.15%
2023/12/07	1	255.00	1	257.50	258.50	0	705	0.00%
2023/12/06	1	257.51	1	260.00	257.00	0	713	0.00%
2023/12/05	3	258.00	0	0.00	256.00	3	727	0.42%
2023/12/04	1	266.50	0	0.00	266.50	1	735	0.14%
2023/12/01	0	0.00	1	271.00	270.00	-1	752	-0.13%
2023/11/30	2	268.00	0	0.00	267.50	2	777	0.26%
2023/11/29	0	269.50	0	0.00	272.50	0	779	0.00%
2023/11/28	0	0.00	2	270.25	270.50	-2	780	-0.26%
2023/11/24	0	268.00	0	0.00	267.50	0	786	0.00%
2023/11/22	0	0.00	1	271.98	272.00	-1	792	-0.13%
2023/11/21	0	268.50	0	0.00	266.50	0	788	0.00%
2023/11/20	0	0.00	1	271.00	270.00	-1	787	-0.13%
2023/11/14	0	0.00	2	269.00	269.00	-2	786	-0.25%
2023/11/10	0	259.00	0	0.00	256.00	0	791	0.00%
2023/11/07	1	255.50	0	0.00	256.50	1	835	0.12%
2023/11/06	0	255.00	0	0.00	253.50	0	880	0.00%
2023/11/03	0	254.00	0	0.00	251.00	0	912	0.00%
2023/10/31	0	257.00	0	0.00	248.50	0	941	0.00%
2023/10/30	2	260.00	3	259.83	260.50	-1	944	-0.11%
2023/10/27	2	249.25	2	250.25	250.00	0	942	0.00%
2023/10/26	0.1	252.00	0	0.00	250.50	0.1	942	0.01%
2023/10/25	0	259.00	0	0.00	256.00	0	940	0.00%
2023/10/20	0	259.50	0	0.00	263.50	0	954	0.00%
2023/10/18	0	0.00	2	262.25	261.00	-2	956	-0.21%
2023/10/17	0	256.00	0	0.00	255.50	0	938	0.00%
2023/10/12	0	0.00	2	264.75	263.00	-2	943	-0.21%
2023/10/11	3	262.82	1	260.08	259.50	2	940	0.21%
2023/10/05	1	275.49	1	275.00	275.00	0	933	0.00%
2023/10/04	5	267.50	10	272.35	276.00	-5	937	-0.53%
2023/10/03	3	270.50	2	268.50	270.00	1	926	0.11%
2023/10/02	4	265.13	7	266.57	269.50	-3	925	-0.32%
2023/09/28	8	262.94	8	261.13	261.00	0	925	0.00%
2023/09/27	8	261.63	8	262.75	265.00	0	920	0.00%
2023/09/26	2	267.00	2	267.00	268.50	0	914	0.00%
2023/09/25	2	267.00	2	268.50	268.50	0	922	0.00%
2023/09/22	2	259.28	3	263.50	266.00	-1	923	-0.11%
2023/09/21	7	267.78	3	264.00	264.00	4	913	0.44%
2023/09/20	11	276.05	3	274.67	276.00	8	883	0.91%
2023/09/19	13	283.65	7	281.00	282.50	6	866	0.69%
2023/09/18	2.1	283.52	7	285.93	283.50	-4.9	845	-0.58%
2023/09/15	5	278.80	7.1	281.26	277.50	-2.1	818	-0.26%
2023/09/14	11	271.22	9	274.06	275.50	2	791	0.25%
2023/09/13	2.1	262.19	3	265.33	268.00	-0.9	767	-0.12%
2023/09/12	2	260.25	5	262.60	260.00	-3	751	-0.40%
2023/09/11	5	252.00	5	253.00	252.00	0	722	0.00%
2023/09/08	8	250.00	11.1	252.88	253.00	-3.1	717	-0.43%
2023/09/07	9	255.67	6	254.67	252.50	3	714	0.42%
2023/09/06	3	247.00	3	251.17	250.50	0	703	0.00%
2023/09/05	6	247.33	6	247.83	248.00	0	695	0.00%
2023/09/04	1	235.50	31	236.37	237.50	-30	681	-4.40%
2023/09/01	2	232.00	2	233.50	233.50	0	684	0.00%
2023/08/30	0	228.75	0	0.00	229.00	0	685	0.00%
2023/08/29	0	0.00	3	229.50	231.00	-3	684	-0.44%
2023/08/28	10	227.65	9	226.67	227.00	1	679	0.15%
2023/08/24	0	229.00	1	230.00	228.50	-1	677	-0.15%
2023/08/22	1	225.45	0	0.00	225.50	1	675	0.15%
2023/08/18	0	230.00	0	0.00	229.50	0	670	0.00%
2023/08/17	1	225.50	0	0.00	227.00	1	665	0.15%
2023/08/16	3	220.33	4	224.38	226.50	-1	662	-0.15%
2023/08/15	0	0.00	1	228.50	227.50	-1	643	-0.16%
2023/08/14	1	232.00	0	0.00	232.00	1	633	0.16%
2023/08/11	32	231.34	2	233.75	236.00	30	619	4.84%
2023/08/10	2	236.00	36	232.44	233.00	-34	599	-5.67%
2023/08/09	38	225.36	1	228.50	228.50	37	574	6.44%
2023/08/08	3	217.17	3	219.67	221.00	0	579	0.00%
2023/08/07	0	0.00	24	212.21	219.50	-24	575	-4.17%
2023/08/04	20	208.90	1	206.50	209.00	19	557	3.41%
2023/07/26	0	0.00	0.1	203.00	201.00	-0.1	529	-0.01%
2023/07/25	0	0.00	3	199.17	199.00	-3	518	-0.58%
2023/07/17	0	0.00	0	196.83	198.50	0	524	-0.01%
2023/07/14	0	195.00	0	0.00	196.00	0	529	0.00%
2023/07/13	0	193.33	0	195.50	193.50	0	547	0.00%
2023/07/12	0	192.00	0	0.00	194.00	0	555	0.00%
2023/07/04	2	184.75	0	0.00	184.50	2	572	0.35%
2023/07/03	0	0.00	1	198.50	198.00	-1	556	-0.18%
2023/06/30	0	195.38	0	0.00	194.50	0	542	0.00%
2023/06/29	1	196.51	0	0.00	197.00	1	536	0.19%
2023/06/16	0	0.00	0.1	203.00	204.50	-0.1	565	-0.01%
2023/06/15	0	201.50	0	203.75	203.50	0	567	0.00%
2023/06/14	1	203.00	0	0.00	203.00	1	570	0.18%
2023/06/13	0	0.00	4.1	201.65	203.00	-4.1	578	-0.70%
2023/06/12	1	193.54	3	198.67	198.00	-2	571	-0.35%
2023/06/09	2.1	198.01	0	0.00	198.00	2.1	566	0.36%
2023/06/08	1	202.50	0	201.50	200.50	1	563	0.17%
2023/06/07	3.1	198.33	1	197.50	198.00	2.1	561	0.37%
2023/06/06	1	195.50	1	193.00	193.50	0	554	0.00%
2023/06/02	1	193.00	0	0.00	192.50	1	558	0.18%
2023/06/01	0	0.00	1	193.00	192.00	-1	564	-0.18%
2023/05/31	0	0.00	2	193.50	192.50	-2	573	-0.35%
2023/05/26	1	189.50	0	0.00	190.00	1	592	0.17%
2023/05/25	0	0.00	0	191.50	190.50	0	602	0.00%
2023/05/24	0	0.00	1	192.00	192.50	-1	619	-0.16%
2023/05/23	0	0.00	0	191.50	191.00	0	643	-0.01%
2023/05/22	3	191.17	0	190.00	191.00	3	649	0.46%
2023/05/18	0	0.00	0.1	188.50	188.50	-0.1	677	-0.01%
2023/05/17	0.1	186.00	0	0.00	187.50	0.1	709	0.01%
2023/05/16	1	187.00	0	0.00	187.00	1	770	0.13%
2023/05/15	1	189.43	9	191.00	185.00	-8	788	-1.01%
2023/05/12	30	189.30	29	189.31	191.50	1	780	0.13%
2023/05/11	1	183.50	5	182.60	179.00	-4	764	-0.53%
2023/05/10	0	0.00	0	177.50	177.00	0	784	0.00%
2023/05/09	2	175.01	0	0.00	174.50	2	794	0.25%
2023/05/08	0	0.00	3	179.50	179.50	-3	807	-0.37%
2023/05/05	2.1	175.54	0	0.00	176.00	2.1	817	0.25%
2023/05/04	1	177.00	0	0.00	176.50	1	829	0.12%
2023/04/28	0	180.50	1	180.00	181.00	-1	878	-0.11%
2023/04/26	1	175.00	0	0.00	176.00	1	877	0.11%
2023/04/25	1	174.00	0	0.00	174.00	1	897	0.11%
2023/04/24	1	180.50	0	0.00	180.50	1	917	0.11%
2023/04/21	4	184.38	0	0.00	184.50	4	922	0.43%
2023/04/20	3	189.50	0	0.00	191.00	3	927	0.32%
2023/04/19	3	193.33	0	0.00	192.50	3	944	0.32%
2023/04/18	0	0.00	3	195.17	196.00	-3	956	-0.31%
2023/04/17	0.1	192.00	0	0.00	192.50	0.1	941	0.01%
2023/04/14	2	188.25	0	0.00	189.00	2	932	0.21%
2023/04/12	0	0.00	2	187.75	188.00	-2	930	-0.21%
2023/04/11	0	0.00	3	183.67	183.50	-3	905	-0.33%
2023/04/07	0	0.00	1	180.50	182.50	-1	904	-0.11%
2023/03/30	0	0.00	3	180.00	180.00	-3	901	-0.33%
2023/03/29	7	177.57	0	0.00	177.00	7	902	0.78%
2023/03/27	3	180.83	0	0.00	180.00	3	903	0.33%
2023/03/24	2	181.75	3	182.00	184.00	-1	898	-0.11%
2023/03/23	2	176.75	1	178.00	177.50	1	893	0.11%
2023/03/22	0	0.00	6	177.75	179.00	-6	893	-0.67%
2023/03/21	0	0.00	1	179.50	179.50	-1	890	-0.11%
2023/03/20	0	0.00	5	178.40	179.00	-5	890	-0.56%
2023/03/17	0	0.00	8	174.88	175.50	-8	887	-0.90%
2023/03/16	8	171.00	0	0.00	169.50	8	882	0.91%
2023/03/15	0	0.00	0.1	175.00	172.00	-0.1	877	-0.01%
2023/03/10	2	178.00	0	0.00	177.00	2	882	0.23%
2023/03/09	0	0.00	0.1	179.25	179.50	-0.1	896	-0.01%
2023/03/08	2	178.50	0	0.00	178.50	2	907	0.22%
2023/03/07	1	176.50	1	179.00	179.50	0	908	0.00%
2023/03/03	0	0.00	2	178.25	177.00	-2	898	-0.22%
2023/03/02	1.1	176.34	0	0.00	177.50	1.1	901	0.12%
2023/03/01	0	0.00	0	174.50	174.50	0	896	0.00%
2023/02/24	0	0.00	1	178.00	175.00	-1	889	-0.11%
2023/02/23	0	0.00	6	176.17	176.50	-6	881	-0.68%
2023/02/22	9.1	170.47	0	0.00	172.00	9.1	881	1.03%
2023/02/21	0	0.00	5	176.30	177.00	-5	867	-0.58%
2023/02/17	4	171.00	0	0.00	170.00	4	856	0.47%
2023/02/16	1	172.50	0	0.00	173.50	1	864	0.12%
2023/02/15	0	0.00	4	171.13	173.00	-4	873	-0.46%
2023/02/14	8	163.44	7	167.29	167.00	1	851	0.12%
2023/02/10	1	166.50	0	0.00	166.50	1	800	0.12%
2023/02/08	0.1	172.50	16	171.00	172.00	-15.9	776	-2.05%
2023/02/07	1	161.50	4	163.38	164.00	-3	750	-0.40%
2023/02/06	1	163.00	0	0.00	161.50	1	749	0.13%
2023/02/03	1	167.50	1	167.50	165.00	0	736	0.00%
2023/02/02	0	0.00	1	166.50	167.50	-1	730	-0.14%
2023/01/31	3	162.33	0	0.00	161.50	3	725	0.41%
2023/01/30	0	0.00	4	155.63	157.00	-4	711	-0.56%
2023/01/17	0	0.00	1	151.00	151.00	-1	699	-0.14%
2023/01/13	2	155.00	0	0.00	151.00	2	715	0.28%
2023/01/12	1	156.50	3	155.83	157.00	-2	708	-0.28%
2023/01/11	1	152.50	0	0.00	153.50	1	684	0.15%
2023/01/10	1	154.50	0	0.00	152.00	1	680	0.15%
2023/01/09	6	152.67	5	153.00	154.00	1	671	0.15%
2023/01/06	1	151.00	3	150.83	152.00	-2	653	-0.31%
2022/12/29	0	0.00	0.1	141.00	142.50	-0.1	621	-0.01%
2022/12/26	2	139.50	0	0.00	141.50	2	627	0.32%
2022/12/19	2	146.00	0	0.00	144.50	2	637	0.31%
2022/12/14	0	0.00	2	149.25	149.50	-2	619	-0.32%
2022/12/09	2	144.00	2	142.75	142.50	0	605	0.00%
2022/12/06	1	149.00	0	0.00	146.50	1	596	0.17%
2022/12/01	2	151.50	4	153.00	152.00	-2	585	-0.34%
2022/11/30	6	146.50	8	147.44	147.00	-2	563	-0.35%
2022/11/29	1	142.00	0	0.00	142.00	1	551	0.18%
2022/11/28	0	0.00	1	143.50	143.50	-1	550	-0.18%
2022/11/25	10	143.50	1	145.00	143.00	9	555	1.62%
2022/11/24	3	144.33	2	144.50	145.50	1	552	0.18%
2022/11/21	1	141.00	0	0.00	139.50	1	551	0.18%
2022/11/18	2	145.00	0	0.00	142.00	2	551	0.36%
2022/11/17	1	141.00	1	143.50	143.50	0	542	0.00%
2022/11/16	0	0.00	1	143.50	143.00	-1	541	-0.18%
2022/11/15	0	0.00	1	140.00	142.50	-1	532	-0.19%
2022/11/14	1	141.00	0	0.00	141.00	1	528	0.19%
2022/11/11	3	149.67	3	148.67	145.50	0	519	0.00%
2022/11/09	0	0.00	1	140.00	143.00	-1	477	-0.21%
2022/11/08	3.1	137.04	3	138.67	137.00	0.1	470	0.01%
2022/11/07	1	135.00	0	0.00	135.00	1	470	0.21%
2022/11/03	3	133.00	3	133.00	133.00	0	467	0.00%
2022/11/02	0	0.00	5	130.50	131.50	-5	463	-1.08%
2022/10/28	5	130.50	0	0.00	129.00	5	450	1.11%
2022/10/27	0	0.00	2	131.75	130.50	-2	438	-0.46%
2022/10/26	0	0.00	1	129.00	130.00	-1	435	-0.23%
2022/10/25	1	127.00	0	0.00	124.50	1	424	0.24%
2022/10/20	1	123.50	1	127.00	135.00	0	406	0.00%
2022/10/19	0	0.00	1	127.50	126.00	-1	394	-0.25%
2022/10/17	1	120.50	1	123.00	125.00	0	389	0.00%
2022/10/14	0	0.00	1	122.50	123.00	-1	392	-0.25%
2022/10/13	1	118.50	0	0.00	113.50	1	395	0.25%
2022/10/07	1	124.00	0	0.00	123.00	1	393	0.25%
2022/10/04	0	0.00	3	126.17	127.00	-3	421	-0.71%
2022/10/03	0	0.00	4	119.13	120.00	-4	442	-0.90%
2022/09/30	0	0.00	5	116.50	121.00	-5	453	-1.10%
2022/09/01	1	147.00	0	0.00	144.50	1	580	0.17%
2022/08/30	1	149.00	0	0.00	148.50	1	576	0.17%
2022/08/29	1	150.50	0	0.00	150.00	1	572	0.17%
2022/08/26	0	0.00	1	155.50	155.00	-1	575	-0.17%
2022/08/25	0	0.00	1	154.00	153.00	-1	572	-0.17%
2022/08/24	1	151.50	0	0.00	150.00	1	575	0.17%
2022/08/18	2	151.50	1	152.50	152.50	1	574	0.17%
2022/08/16	1	150.00	0	0.00	150.50	1	568	0.18%
2022/08/12	1	145.50	1	148.50	147.50	0	555	0.00%
2022/08/11	0	0.00	1	143.00	142.50	-1	547	-0.18%
2022/08/03	1	139.00	0	0.00	138.50	1	702	0.14%
2022/07/29	1	148.00	1	148.00	147.00	0	702	0.00%
2022/07/25	0	0.00	0.1	149.50	150.00	-0.1	706	-0.01%
2022/07/22	1	151.00	0	0.00	151.00	1	714	0.14%
2022/07/21	0	0.00	0	150.00	152.00	0	718	0.00%
2022/07/20	0	0.00	0.1	149.00	146.50	-0.1	718	-0.01%
2022/07/19	1	144.00	0	144.33	145.00	1	715	0.14%
2022/07/18	0	0.00	1	143.50	144.50	-1	717	-0.14%
2022/07/15	0	0.00	0	142.00	141.50	0	716	0.00%
2022/07/12	0	132.25	0	0.00	129.00	0	704	0.00%
2022/07/11	1.1	138.08	0	0.00	138.50	1.1	689	0.15%
2022/07/07	0	0.00	1	143.00	142.50	-1	653	-0.15%
2022/07/05	0	142.00	0	0.00	145.00	0	647	0.00%
2022/07/04	0	144.00	0	0.00	143.50	0	659	0.00%
2022/06/29	0	159.75	2	158.50	159.00	-2	643	-0.31%
2022/06/27	0	0.00	1	177.50	178.00	-1	617	-0.16%
2022/06/24	1	175.03	0	0.00	173.00	1	610	0.17%
2022/06/23	0	176.50	0	0.00	173.50	0	607	0.00%
2022/06/21	0	189.00	1	188.50	188.00	-1	598	-0.16%
2022/06/17	2	193.50	0	0.00	191.50	2	596	0.34%
2022/06/01	0	0.00	1	225.50	224.50	-1	620	-0.16%
2022/05/30	0	221.00	0	0.00	220.50	0	613	0.00%
2022/05/20	0	0.00	1	220.50	219.50	-1	663	-0.15%
2022/05/19	0	220.00	0	0.00	220.00	0	668	0.00%
2022/05/18	2	221.50	0	0.00	221.00	2	674	0.30%
2022/05/17	1	219.00	1	216.00	219.00	0	694	0.00%
2022/05/13	2	219.00	2	221.00	222.50	0	734	0.00%
2022/05/12	2	218.00	2.1	216.67	223.50	-0.1	674	-0.01%
2022/05/09	1	205.50	0	0.00	203.50	1	632	0.16%
2022/04/28	0	0.00	0	198.50	197.50	0	647	0.00%
2022/04/25	0	0.00	1	203.00	203.00	-1	635	-0.16%
2022/04/20	0	0.00	0	212.00	212.50	0	641	0.00%
2022/04/11	11	223.64	13	218.62	215.50	-2	665	-0.30%
2022/03/28	1	236.00	0	0.00	237.50	1	705	0.14%
2022/03/25	2	246.50	2	241.25	241.00	0	709	0.00%
2022/03/22	0	0.00	1.1	242.95	241.50	-1.1	710	-0.15%
2022/03/17	1.2	239.43	0	0.00	239.00	1.2	714	0.16%
2022/03/15	1	234.50	0	0.00	231.50	1	705	0.14%
2022/03/10	0	0.00	1	241.00	242.50	-1	723	-0.14%
2022/03/09	1	232.50	0	0.00	231.00	1	719	0.14%
2022/03/04	0	0.00	0.1	244.00	243.00	-0.1	760	-0.01%
2022/03/03	1	244.50	0	0.00	243.50	1	772	0.13%
2022/03/02	0	0.00	5	234.50	239.50	-5	774	-0.65%
2022/02/25	0.1	236.50	0	0.00	238.00	0.1	778	0.01%
2022/02/23	5	247.80	0	0.00	248.00	5	772	0.65%
2022/02/21	5	256.00	1	257.00	254.50	4	784	0.51%
2022/02/18	0	0.00	4	260.25	258.50	-4	799	-0.50%
2022/02/17	1	259.50	1	264.00	256.00	0	818	0.00%
2022/02/16	5	260.20	4	257.75	259.50	1	829	0.12%
2022/02/15	1	244.50	1	247.50	245.00	0	807	0.00%
2022/01/14	2	231.00	0	0.00	234.00	2	820	0.24%
2022/01/10	2	247.50	1	246.50	248.00	1	818	0.12%
2022/01/07	3	252.50	1	249.00	247.50	2	836	0.24%
2022/01/06	6	258.42	0	0.00	256.00	6	829	0.72%
2022/01/05	3	264.00	1	263.50	263.00	2	830	0.24%
2022/01/04	1	266.00	1.1	270.05	267.00	-0.1	837	-0.01%
2022/01/03	2	270.25	2.1	268.88	265.00	-0.1	832	-0.01%
2021/12/30	0	0.00	8.1	264.83	265.50	-8.1	824	-0.98%
2021/12/29	1	256.50	0	0.00	258.50	1	807	0.12%
2021/12/28	1	257.50	1	261.00	258.00	0	811	0.00%
2021/12/27	0.1	257.50	118	257.30	257.00	-118	821	-14.36%	大賣/鉅額交易
2021/12/24	3.1	258.65	0	0.00	257.00	3.1	824	0.38%
2021/12/23	0.2	261.50	0	0.00	260.00	0.2	824	0.02%
2021/12/22	120	264.16	4	267.63	263.50	116	834	13.91%	大買/鉅額交易
2021/12/21	0	0.00	3	261.83	259.00	-3	811	-0.37%
2021/12/20	2	255.25	0	0.00	256.00	2	811	0.25%
2021/12/17	0	0.00	1	255.50	254.50	-1	821	-0.12%
2021/12/16	1	260.00	3.2	256.77	258.00	-2.2	834	-0.26%
2021/12/15	1	250.00	0	0.00	250.00	1	824	0.12%
2021/12/14	4	250.25	0	0.00	248.00	4	833	0.48%
2021/12/13	0	0.00	1	258.00	256.50	-1	844	-0.12%
2021/12/10	1	253.03	0	0.00	253.00	1	865	0.12%
2021/12/09	3	256.67	1	255.50	255.00	2	876	0.23%
2021/12/08	1.1	259.91	9	257.72	260.50	-7.9	871	-0.91%
2021/12/07	2	252.50	2	255.50	252.50	0	859	0.00%
2021/12/06	2	249.50	0	0.00	249.00	2	861	0.23%
2021/12/02	2	253.50	1	250.50	250.50	1	912	0.11%
2021/12/01	2	254.50	1	255.50	254.50	1	923	0.11%
2021/11/30	0	0.00	8	253.31	264.00	-8	937	-0.85%
2021/11/24	2	242.25	0	0.00	245.50	2	1,000	0.20%
2021/11/23	6	246.67	0	0.00	243.50	6	1,005	0.60%
2021/11/18	0	0.00	3	254.50	255.00	-3	1,020	-0.29%
2021/11/17	0	0.00	0	254.00	255.50	0	1,013	0.00%
2021/11/16	4	253.50	0	0.00	249.50	4	1,012	0.40%
2021/11/15	0	0.00	6.1	241.08	248.50	-6.1	999	-0.61%
2021/11/12	0	0.00	0.1	233.00	232.00	-0.1	977	-0.01%
2021/11/11	8	228.95	0	0.00	228.00	8	983	0.82%
2021/11/10	2	231.50	0	0.00	240.00	2	978	0.20%
2021/11/09	2.1	231.79	3	232.17	233.00	-0.9	1,021	-0.09%
2021/11/08	1	226.00	0	0.00	228.50	1	1,054	0.09%
2021/11/05	0	0.00	0.1	226.00	228.50	-0.1	1,065	-0.01%
2021/11/03	0	0.00	0.1	225.00	225.00	-0.1	1,096	-0.01%
2021/11/02	1	228.00	0	0.00	219.00	1	1,106	0.09%
2021/11/01	0	0.00	1	227.00	226.50	-1	1,111	-0.09%
2021/10/29	0	0.00	1	225.00	224.50	-1	1,119	-0.09%
2021/10/28	0	0.00	0.1	225.00	223.00	-0.1	1,129	-0.01%
2021/10/27	2	222.00	0.2	222.56	224.00	1.8	1,147	0.16%
2021/10/21	2	224.25	1	219.00	217.00	1	1,238	0.08%
2021/10/20	0.4	218.03	0	0.00	220.50	0.4	1,263	0.03%
2021/10/19	0.1	220.62	27	215.00	220.00	-26.9	1,320	-2.03%
2021/10/18	1.1	213.00	0	0.00	213.50	1.1	1,398	0.08%
2021/10/15	1	217.50	0	0.00	216.00	1	1,479	0.07%
2021/09/29	1	227.50	2	227.50	227.50	-1	1,932	-0.05%
2021/09/27	3	242.17	0	0.00	240.00	3	1,925	0.16%
2021/09/24	1	243.50	3	245.50	247.00	-2	1,938	-0.10%
2021/09/23	2	238.50	0	0.00	237.00	2	1,943	0.10%
2021/09/22	0	245.00	0	0.00	241.50	0	1,935	0.00%
2021/09/17	1	239.00	1	243.50	248.00	0	1,938	0.00%
2021/09/16	1	245.00	0	0.00	241.50	1	1,940	0.05%
2021/09/10	3	243.00	2	246.75	245.00	1	1,918	0.05%
2021/09/07	2	239.00	1	236.00	239.50	1	1,936	0.05%
2021/09/03	3	264.83	1	260.50	260.00	2	1,920	0.10%
2021/09/02	10	275.95	8	280.31	267.50	2	1,972	0.10%
2021/09/01	1	265.50	3	269.83	269.50	-2	1,925	-0.10%
2021/08/30	1	260.00	0	0.00	262.00	1	1,925	0.05%
2021/08/27	1	259.00	0	0.00	258.00	1	1,927	0.05%
2021/08/26	1	266.00	1	270.50	265.50	0	1,928	0.00%
2021/08/25	2	272.50	4	272.00	274.00	-2	1,942	-0.10%
2021/08/24	2	266.25	0	0.00	266.00	2	1,978	0.10%
2021/08/23	0	0.00	1	270.50	268.00	-1	1,973	-0.05%
2021/08/17	2	270.50	1	268.50	260.00	1	2,011	0.05%
2021/08/16	3	270.00	4	268.88	275.00	-1	2,014	-0.05%
2021/08/13	2	269.75	3	273.00	272.50	-1	2,028	-0.05%
2021/08/12	0	0.00	8	268.75	269.00	-8	2,006	-0.40%
2021/08/11	3	249.83	1	252.00	248.00	2	2,005	0.10%
2021/08/10	1	256.00	0	0.00	253.50	1	2,074	0.05%
2021/08/09	2	257.75	7	253.00	252.50	-5	2,125	-0.24%
2021/08/06	2	271.25	3	264.83	262.50	-1	2,188	-0.05%
2021/08/05	4	271.25	4	273.00	272.50	0	2,223	0.00%
2021/08/04	5	278.00	0	0.00	279.50	5	2,246	0.22%
2021/08/03	1	278.50	2.4	282.51	279.00	-1.4	2,267	-0.06%
2021/08/02	2	280.50	2	283.00	279.50	0	2,266	0.00%
2021/07/30	2	281.75	2	278.25	272.50	0	2,264	0.00%
2021/07/29	3	274.50	6.2	276.99	278.00	-3.2	2,265	-0.14%
2021/07/27	12	272.71	10	268.50	270.50	2	2,253	0.09%
2021/07/26	1	280.00	1	282.00	285.00	0	2,232	0.00%
2021/07/23	18	282.00	10	281.00	275.50	8	2,212	0.36%
2021/07/22	27	293.54	6	293.25	291.00	21	2,164	0.97%
2021/07/21	10	280.15	3	285.00	282.00	7	2,102	0.33%
2021/07/20	3.4	259.88	9	268.11	266.00	-5.6	2,032	-0.28%
2021/07/19	0	0.00	5	265.70	265.00	-5	1,986	-0.25%
2021/07/16	10	259.30	3	264.00	258.50	7	1,982	0.35%
2021/07/15	6.2	256.20	4	255.63	260.00	2.2	1,951	0.11%
2021/07/14	2	245.25	22	253.46	260.50	-20	1,875	-1.07%
2021/07/13	10	245.05	13	250.53	237.00	-3	1,808	-0.17%
2021/07/12	7	239.57	2	239.00	241.50	5	1,758	0.28%
2021/07/09	7	241.57	14.2	238.58	243.00	-7.2	1,737	-0.41%
2021/07/08	10	235.00	0	0.00	233.50	10	1,719	0.58%
2021/07/07	0	0.00	2	233.50	232.50	-2	1,749	-0.11%
2021/07/06	2	231.00	5	234.30	232.00	-3	1,794	-0.17%
2021/07/05	1	233.50	2	231.50	233.00	-1	1,835	-0.05%
2021/07/02	0	227.50	1	226.50	228.50	-1	1,873	-0.05%
2021/07/01	3	228.33	0.1	228.00	226.50	2.9	1,898	0.15%
2021/06/30	0.1	225.50	2	231.75	235.00	-1.9	1,917	-0.10%
2021/06/29	2	226.75	0	0.00	224.50	2	1,985	0.10%
2021/06/28	0	0.00	1	229.50	229.00	-1	2,016	-0.05%
2021/06/25	3	226.00	1	228.00	225.00	2	2,034	0.10%
2021/06/24	0	0.00	2	229.50	229.00	-2	2,038	-0.10%
2021/06/23	0	0.00	7	228.50	232.00	-7	2,042	-0.34%
2021/06/21	2	226.75	0	0.00	228.00	2	2,019	0.10%
2021/06/18	6	232.25	0	0.00	230.00	6	2,012	0.30%
2021/06/17	1	226.00	3	229.83	233.00	-2	2,008	-0.10%
2021/06/16	3	230.67	0	0.00	229.50	3	1,987	0.15%
2021/06/15	2	233.25	7	233.00	235.50	-5	1,991	-0.25%
2021/06/11	1	234.50	1	233.00	235.00	0	1,979	0.00%
2021/06/10	28.2	233.93	4	234.00	232.50	24.2	1,963	1.23%
2021/06/09	3	225.83	6	225.42	227.00	-3	1,880	-0.16%
2021/06/07	0	0.00	1	213.00	219.50	-1	1,837	-0.05%
2021/06/03	1	216.00	0	0.00	217.50	1	1,828	0.05%
2021/06/02	2	219.50	3	213.50	215.00	-1	1,823	-0.05%
2021/06/01	6	224.92	5	228.60	221.00	1	1,805	0.06%
2021/05/31	2	219.75	1	222.00	221.00	1	1,763	0.06%
2021/05/28	0	0.00	1	219.00	220.00	-1	1,754	-0.06%
2021/05/26	2	215.25	6	215.33	217.00	-4	1,748	-0.23%
2021/05/25	3	214.33	0	0.00	214.50	3	1,742	0.17%
2021/05/24	3	207.00	2	207.25	206.00	1	1,747	0.06%
2021/05/21	2	201.75	1	206.50	201.50	1	1,732	0.06%
2021/05/20	2	204.25	3	204.17	197.50	-1	1,712	-0.06%
2021/05/19	6	206.42	5.1	208.41	209.00	0.9	1,688	0.05%
2021/05/18	8.1	201.18	7	204.36	207.00	1.1	1,672	0.07%
2021/05/17	1	201.50	1	199.50	196.00	0	1,622	0.00%
2021/05/14	3	201.83	6.5	204.96	205.00	-3.5	1,612	-0.22%
2021/05/13	0	0.00	2	178.25	188.00	-2	1,538	-0.13%
2021/05/12	3.2	174.06	1	181.00	171.00	2.2	1,505	0.15%
2021/05/11	2	177.75	1	180.50	177.00	1	1,478	0.07%
2021/05/07	2	200.50	0	0.00	202.00	2	1,457	0.14%
2021/05/03	1	203.00	1	204.00	201.50	0	1,583	0.00%
2021/04/26	1	214.50	0	0.00	214.50	1	1,715	0.06%
2021/04/23	1	210.50	0	0.00	215.00	1	1,711	0.06%
2021/04/22	1.2	213.70	0	0.00	209.00	1.2	1,716	0.07%
2021/04/21	1	218.00	0	0.00	218.00	1	1,715	0.06%
2021/04/20	0	0.00	1	224.50	222.00	-1	1,719	-0.06%
2021/04/15	1	222.00	0	0.00	222.00	1	1,802	0.06%
2021/04/14	1	211.00	1	214.00	212.50	0	1,778	0.00%
2021/04/13	3.1	218.85	1	219.50	216.50	2.1	1,763	0.12%
2021/04/12	4	223.13	7	233.43	223.00	-3	1,736	-0.17%
2021/04/09	0	0.00	1	247.50	247.50	-1	1,680	-0.06%
2021/04/08	0	0.00	24	238.35	237.50	-24	1,626	-1.48%
2021/04/07	13	224.88	0	0.00	224.00	13	1,575	0.83%
2021/04/06	12	221.13	0	0.00	220.50	12	1,545	0.78%
2021/04/01	0	0.00	2	221.00	225.50	-2	1,509	-0.13%
2021/03/31	1	212.00	2	209.50	207.50	-1	1,420	-0.07%
2021/03/30	0	0.00	2	203.00	206.00	-2	1,382	-0.14%
2021/03/29	2	199.50	1	198.50	198.50	1	1,359	0.07%
2021/03/23	0	0.00	1	196.00	194.00	-1	1,353	-0.07%
2021/03/22	0	0.00	1	196.00	197.00	-1	1,355	-0.07%
2021/03/19	1	195.00	0	0.00	197.00	1	1,357	0.07%
2021/03/18	1	200.00	0	0.00	195.50	1	1,361	0.07%
2021/03/16	1	193.50	0	0.00	196.50	1	1,350	0.07%
2021/03/10	1	185.00	1	185.00	185.00	0	1,387	0.00%
2021/03/05	1	184.00	1	188.00	187.00	0	1,394	0.00%
2021/03/02	2	197.50	0	0.00	191.50	2	1,404	0.14%
2021/02/26	3	197.50	0	0.00	196.00	3	1,410	0.21%
2021/02/25	1	203.50	1	203.50	204.00	0	1,406	0.00%
2021/02/24	3	209.50	66	205.73	204.50	-63	1,446	-4.36%
2021/02/22	35	200.09	1	199.00	200.00	34	1,388	2.45%
2021/02/19	0	0.00	1	197.00	197.00	-1	1,368	-0.07%
2021/02/18	0	0.00	6	194.25	194.50	-6	1,372	-0.44%
2021/02/05	30	189.17	3	187.50	188.00	27	1,341	2.01%
2021/02/04	6	178.92	6	179.67	180.00	0	1,305	0.00%
2021/02/03	0	0.00	3	179.00	178.50	-3	1,298	-0.23%
2021/02/02	0	0.00	1	176.00	175.00	-1	1,300	-0.08%
2021/01/29	2	171.75	4	172.63	170.50	-2	1,341	-0.15%
2021/01/28	6	172.17	2	172.50	172.00	4	1,325	0.30%
2021/01/27	3	180.17	2.2	182.77	178.50	0.8	1,304	0.06%
2021/01/26	8.2	181.84	3	182.33	181.50	5.2	1,284	0.40%
2021/01/25	10	186.70	1	186.00	186.50	9	1,259	0.71%
2021/01/22	1	196.00	9	188.94	197.00	-8	1,135	-0.70%
2021/01/21	5	180.30	4	178.13	179.50	1	1,030	0.10%
2021/01/20	0	0.00	1	170.00	170.00	-1	982	-0.10%
2021/01/18	2	172.00	0	0.00	173.50	2	950	0.21%
2021/01/15	2	177.00	2	180.25	176.00	0	941	0.00%
2021/01/14	0	0.00	2	179.00	178.00	-2	927	-0.22%
2021/01/13	1	173.00	1	176.00	175.50	0	894	0.00%
2021/01/12	0	0.00	1	176.00	173.00	-1	878	-0.11%
2021/01/11	2	170.75	0	0.00	173.00	2	837	0.24%
2021/01/08	1	174.50	8.3	170.11	171.50	-7.3	817	-0.89%
2021/01/06	1	164.00	1	168.50	165.00	0	759	0.00%
2020/12/25	1	160.00	0	0.00	158.50	1	746	0.13%
2020/12/21	3	162.50	0	0.00	163.00	3	760	0.39%
2020/12/18	6	164.33	1	167.00	163.00	5	758	0.66%
2020/12/17	5	165.80	0	0.00	166.50	5	752	0.66%
2020/12/16	0	0.00	7	165.29	165.50	-7	750	-0.93%
2020/12/10	3	164.50	0	0.00	164.50	3	753	0.40%
2020/12/09	4	166.75	4	168.88	166.50	0	743	0.00%
2020/12/08	1	166.00	0	0.00	167.00	1	742	0.13%
2020/12/07	0	0.00	1	167.50	167.50	-1	763	-0.13%
2020/12/04	0	0.00	9	164.78	166.50	-9	750	-1.20%
2020/12/03	4	161.25	2	163.50	162.50	2	736	0.27%
2020/12/02	3	161.33	2	163.25	162.00	1	734	0.14%
2020/12/01	6	162.33	3	162.67	163.00	3	731	0.41%
2020/11/30	2	162.00	4	167.00	162.00	-2	731	-0.27%
2020/11/26	0	0.00	1	163.50	163.50	-1	719	-0.14%
2020/11/25	11	163.32	1	166.00	162.50	10	716	1.40%
2020/11/24	3	166.83	0	0.00	166.50	3	698	0.43%
2020/11/23	0	0.00	3	167.67	168.00	-3	687	-0.44%
2020/11/20	0	0.00	3	160.83	160.50	-3	634	-0.47%
2020/11/19	3	159.00	7	160.14	160.00	-4	633	-0.63%
2020/11/17	6	162.42	0	0.00	160.50	6	646	0.93%
2020/11/13	0	0.00	7	160.00	159.50	-7	692	-1.01%
2020/11/12	0	0.00	2	158.00	157.50	-2	699	-0.29%
2020/11/11	0	0.00	1	152.00	154.50	-1	714	-0.14%
2020/11/10	7	153.64	0	0.00	153.00	7	717	0.98%
2020/11/09	2	157.50	9	160.17	158.50	-7	729	-0.96%
2020/10/30	1	150.00	0	0.00	149.00	1	858	0.12%
2020/10/29	0	0.00	1	150.00	150.50	-1	865	-0.12%
2020/10/23	1	155.00	0	0.00	154.00	1	912	0.11%
2020/10/22	1	153.00	2	157.50	157.50	-1	935	-0.11%
2020/10/21	1	153.50	6	153.50	155.00	-5	949	-0.53%
2020/10/19	1	154.50	0	0.00	155.00	1	970	0.10%
2020/10/16	11	156.09	0	0.00	155.00	11	995	1.11%
2020/10/15	5	157.10	5	159.10	158.00	0	1,013	0.00%
2020/10/14	0	0.00	1	160.00	159.00	-1	1,014	-0.10%
2020/10/13	2	157.00	1	159.00	157.50	1	1,029	0.10%
2020/10/08	0	0.00	1	159.00	159.00	-1	1,059	-0.09%
2020/10/07	0	0.00	3	158.33	159.00	-3	1,067	-0.28%
2020/10/05	0	0.00	1	152.50	154.50	-1	1,115	-0.09%
2020/09/24	1	151.00	0	0.00	151.50	1	1,375	0.07%
2020/09/23	1	156.50	0	0.00	155.00	1	1,375	0.07%
2020/09/22	1	156.00	0	0.00	156.00	1	1,393	0.07%
2020/09/21	2	158.25	0	0.00	157.50	2	1,402	0.14%
2020/09/18	1	159.00	1	161.00	160.00	0	1,419	0.00%
2020/09/16	7	159.21	2	160.00	159.50	5	1,447	0.35%
2020/09/15	0	0.00	2	158.00	157.50	-2	1,492	-0.13%
2020/09/11	2	155.25	1	155.00	153.50	1	1,539	0.06%
2020/09/10	1	161.00	10	161.50	158.50	-9	1,532	-0.59%
2020/09/07	1	158.00	0	0.00	156.00	1	1,542	0.06%
2020/09/02	0	0.00	1	156.50	158.50	-1	1,628	-0.06%
2020/09/01	2	152.50	0	0.00	153.50	2	1,635	0.12%
2020/08/28	0	0.00	1	154.00	154.50	-1	1,667	-0.06%
2020/08/25	1	153.50	0	0.00	154.00	1	1,735	0.06%
2020/08/20	5	147.80	8	146.50	147.50	-3	1,915	-0.16%
2020/08/19	3	158.50	0	0.00	157.50	3	1,910	0.16%
2020/08/18	2	165.50	1	163.00	164.50	1	1,914	0.05%
2020/08/14	1	163.00	3	162.17	163.00	-2	1,918	-0.10%
2020/08/13	6	161.50	2	161.75	160.50	4	1,974	0.20%
2020/08/12	0	0.00	2	160.00	166.00	-2	1,977	-0.10%
2020/08/11	1	166.50	1	161.00	161.50	0	2,054	0.00%
2020/08/10	0	0.00	6	168.58	164.50	-6	2,095	-0.29%
2020/08/07	7	167.36	3	167.50	167.50	4	2,133	0.19%
2020/08/06	2	161.25	1	163.50	162.50	1	2,123	0.05%
2020/08/05	1	162.00	1	161.50	162.50	0	2,133	0.00%
2020/08/03	1	151.50	1	152.50	152.50	0	2,163	0.00%
2020/07/31	1	155.00	0	0.00	156.00	1	2,224	0.04%
2020/07/30	0	0.00	5	155.40	158.00	-5	2,227	-0.22%
2020/07/29	1	150.50	5	152.50	152.50	-4	2,250	-0.18%
2020/07/28	2	153.25	0	0.00	151.50	2	2,283	0.09%
2020/07/27	1	152.50	3	155.33	154.00	-2	2,313	-0.09%
2020/07/24	5	154.60	4	155.75	155.00	1	2,330	0.04%
2020/07/23	0	0.00	1	160.50	160.50	-1	2,335	-0.04%
2020/07/22	5	159.20	0	0.00	158.50	5	2,360	0.21%
2020/07/21	3	160.67	0	0.00	162.50	3	2,345	0.13%
2020/07/20	4	154.38	4	155.38	158.00	0	2,353	0.00%
2020/07/17	6	156.33	12	156.08	157.00	-6	2,367	-0.25%
2020/07/16	5	162.50	6	162.92	161.50	-1	2,361	-0.04%
2020/07/15	5	162.10	3	161.33	160.00	2	2,368	0.08%
2020/07/14	4	165.38	4	166.88	165.50	0	2,359	0.00%
2020/07/13	3	170.50	6	172.00	168.50	-3	2,359	-0.13%
2020/07/10	7	170.57	11	168.82	166.50	-4	2,360	-0.17%
2020/07/09	12	171.96	0	0.00	172.00	12	2,377	0.50%
2020/07/08	0	0.00	1	180.00	180.00	-1	2,341	-0.04%
2020/07/07	1	166.50	1	167.50	167.00	0	2,297	0.00%
2020/07/06	0	0.00	1	171.00	171.00	-1	2,264	-0.04%
2020/07/03	2	163.25	2	165.50	167.00	0	2,234	0.00%
2020/07/02	2	160.75	0	0.00	160.50	2	2,239	0.09%
2020/07/01	1	160.00	15	159.50	160.00	-14	2,263	-0.62%
2020/06/24	6	159.25	0	0.00	157.00	6	2,254	0.27%
2020/06/23	0	0.00	1	156.50	156.00	-1	2,248	-0.04%
2020/06/22	4	159.38	3	157.50	155.50	1	2,251	0.04%
2020/06/19	2	157.50	2	156.00	156.50	0	2,225	0.00%
2020/06/18	0	0.00	2	150.00	150.50	-2	2,198	-0.09%
2020/06/16	2	148.50	0	0.00	150.50	2	2,223	0.09%
2020/06/15	0	0.00	3	148.50	146.50	-3	2,260	-0.13%
2020/06/11	1	147.00	2	148.50	146.00	-1	2,263	-0.04%
2020/06/08	1	155.00	16	154.88	154.00	-15	2,252	-0.67%
2020/06/05	16	154.75	0	0.00	155.00	16	2,252	0.71%
2020/06/04	1	153.00	5	155.10	155.00	-4	2,273	-0.18%
2020/06/03	1	153.00	0	0.00	153.00	1	2,262	0.04%
2020/06/02	4	153.00	0	0.00	153.00	4	2,258	0.18%
2020/06/01	0	0.00	1	154.50	155.50	-1	2,257	-0.04%
2020/05/29	7	153.21	1	156.50	151.00	6	2,235	0.27%
2020/05/28	1	155.00	4	151.88	155.00	-3	2,161	-0.14%
2020/05/27	4	149.38	1	148.50	147.00	3	2,096	0.14%
2020/05/26	1	147.50	1	148.50	146.50	0	2,086	0.00%
2020/05/25	0	0.00	1	141.00	147.00	-1	2,046	-0.05%
2020/05/22	2	141.75	1	141.50	141.00	1	2,025	0.05%
2020/05/21	6	146.92	2	148.50	146.50	4	1,998	0.20%
2020/05/20	3	147.17	0	0.00	147.50	3	1,994	0.15%
2020/05/19	2	142.00	0	0.00	144.50	2	1,954	0.10%
2020/05/18	6	144.50	6	142.58	139.50	0	1,962	0.00%
2020/05/15	2	138.00	3	139.50	139.00	-1	1,877	-0.05%
2020/05/12	1	137.00	0	0.00	136.50	1	1,727	0.06%
2020/05/11	1	139.51	0	0.00	140.50	1	1,702	0.06%
2020/05/07	0	0.00	4	136.88	138.50	-4	1,655	-0.24%
2020/05/06	1	133.50	0	0.00	133.00	1	1,601	0.06%
2020/05/05	3	133.17	15	133.33	133.50	-12	1,609	-0.75%
2020/05/04	20	131.78	23	132.87	134.00	-3	1,580	-0.19%
2020/04/30	10	132.75	3	130.83	131.50	7	1,556	0.45%
2020/04/28	1	126.50	0	0.00	127.00	1	1,526	0.07%
2020/04/24	10	124.25	10	124.00	124.00	0	1,527	0.00%
2020/04/23	1	125.00	0	0.00	124.50	1	1,536	0.07%
2020/04/22	1	120.00	0	0.00	122.00	1	1,565	0.06%
2020/04/21	1	124.00	0	0.00	122.00	1	1,592	0.06%
2020/04/20	0	0.00	1	125.50	126.00	-1	1,587	-0.06%
2020/04/17	1	125.00	0	0.00	123.00	1	1,587	0.06%
2020/04/16	2	123.25	0	0.00	123.00	2	1,603	0.12%
2020/04/15	10	124.75	10	123.00	123.00	0	1,596	0.00%
2020/04/14	0	0.00	4	120.75	122.00	-4	1,579	-0.25%
2020/04/13	0	0.00	3	118.50	116.50	-3	1,558	-0.19%
2020/04/10	4	116.25	3	117.33	116.00	1	1,553	0.06%
2020/04/09	2	113.75	1	113.50	115.00	1	1,547	0.06%
2020/04/08	1	113.50	1	114.50	115.00	0	1,544	0.00%
2020/04/07	6	114.75	7	113.36	113.00	-1	1,528	-0.07%
2020/04/06	2	106.00	2	109.25	107.50	0	1,488	0.00%
2020/03/31	0	0.00	1	103.50	101.50	-1	1,533	-0.07%
2020/03/27	0	0.00	3	102.83	100.00	-3	1,530	-0.20%
2020/03/26	2	99.70	2	100.15	101.50	0	1,517	0.00%
2020/03/25	3	101.17	3	100.67	100.00	0	1,513	0.00%
2020/03/24	6	97.72	5	100.00	98.50	1	1,487	0.07%
2020/03/23	2	93.35	2	94.35	94.60	0	1,470	0.00%
2020/03/20	0	0.00	3	92.93	93.70	-3	1,469	-0.20%
2020/03/19	2	90.05	2	86.15	86.00	0	1,472	0.00%
2020/03/18	1	94.50	0	0.00	93.90	1	1,446	0.07%
2020/03/16	0	0.00	5	100.50	95.00	-5	1,524	-0.33%
2020/03/13	5	99.06	2	97.70	101.00	3	1,588	0.19%
2020/03/12	0	0.00	2	112.50	107.00	-2	1,561	-0.13%
2020/03/11	12	115.83	2	117.00	114.00	10	1,542	0.65%
2020/03/10	1	111.50	2	113.75	116.00	-1	1,531	-0.07%
2020/03/09	1	109.50	0	0.00	109.50	1	1,520	0.07%
2020/03/05	1	112.00	4	113.25	114.50	-3	1,523	-0.20%
2020/03/04	6	109.33	2	109.50	109.50	4	1,509	0.27%
2020/03/03	1	113.00	4	112.75	113.00	-3	1,506	-0.20%
2020/03/02	0	0.00	1	104.50	107.50	-1	1,506	-0.07%
2020/02/27	6	109.67	4	110.25	108.50	2	1,494	0.13%
2020/02/26	3	114.83	1	115.50	115.50	2	1,470	0.14%
2020/02/24	3	115.50	4	114.75	115.50	-1	1,471	-0.07%
2020/02/21	3	116.00	0	0.00	116.00	3	1,487	0.20%
2020/02/20	3	119.83	0	0.00	118.00	3	1,477	0.20%
2020/02/19	1	121.00	1	120.50	121.50	0	1,466	0.00%
2020/02/18	1	118.00	0	0.00	117.50	1	1,453	0.07%
2020/02/17	1	118.50	1	118.50	117.50	0	1,497	0.00%
2020/02/14	1	119.00	0	0.00	119.00	1	1,507	0.07%
2020/02/12	1	119.00	1	120.50	120.00	0	1,586	0.00%
2020/02/11	2	117.00	2	118.75	120.50	0	1,594	0.00%
2020/02/10	1	113.00	1	114.00	114.00	0	1,597	0.00%
2020/02/06	0	0.00	6	113.00	115.50	-6	1,643	-0.37%
2020/02/05	9	110.94	0	0.00	108.50	9	1,645	0.55%
2020/02/04	3	111.00	5	112.00	111.50	-2	1,649	-0.12%
2020/02/03	4	106.13	4	106.75	110.50	0	1,657	0.00%
2020/01/31	6	115.25	13	116.85	114.50	-7	1,665	-0.42%
2020/01/30	2	118.75	0	0.00	116.50	2	1,708	0.12%
2020/01/17	1	129.50	0	0.00	129.50	1	1,953	0.05%
2020/01/16	0	0.00	2	132.50	132.00	-2	2,073	-0.10%
2020/01/15	10	131.50	3	131.33	131.50	7	2,032	0.34%
2020/01/14	1	128.00	3	128.83	128.00	-2	1,999	-0.10%
2020/01/10	4	124.00	7	126.36	125.50	-3	1,981	-0.15%
2020/01/08	0	0.00	5	121.00	120.00	-5	2,023	-0.25%
2020/01/07	2	120.50	3	121.50	120.50	-1	2,026	-0.05%
2020/01/06	3	126.50	1	127.00	125.00	2	2,022	0.10%
2020/01/03	15	128.97	0	0.00	127.50	15	2,032	0.74%
2020/01/02	5	128.50	1	127.00	128.50	4	2,051	0.19%
2019/12/31	0	0.00	1	126.00	126.50	-1	2,083	-0.05%
2019/12/27	10	130.75	12	129.33	126.00	-2	2,242	-0.09%
2019/12/25	0	0.00	1	126.50	126.50	-1	2,182	-0.05%
2019/12/24	1	124.00	0	0.00	124.00	1	2,182	0.05%
2019/12/20	0	0.00	1	127.00	127.00	-1	2,198	-0.05%
2019/12/18	0	0.00	5	126.00	125.50	-5	2,252	-0.22%
2019/12/17	8	127.75	3	129.00	126.50	5	2,309	0.22%
2019/12/16	0	0.00	3	128.17	127.50	-3	2,302	-0.13%
2019/12/13	4	125.00	0	0.00	124.00	4	2,283	0.18%
2019/12/12	4	126.38	0	0.00	125.00	4	2,285	0.18%
2019/12/10	3	125.67	2	125.50	126.00	1	2,236	0.04%
2019/12/09	2	120.00	0	0.00	120.00	2	2,193	0.09%
2019/12/03	3	120.00	0	0.00	120.00	3	2,293	0.13%
2019/11/26	1	119.00	1	119.50	119.00	0	2,365	0.00%
2019/11/21	1	120.50	1	119.50	120.50	0	2,488	0.00%
2019/11/19	0	0.00	3	120.00	120.00	-3	2,627	-0.11%
2019/11/15	1	123.00	1	122.00	123.00	0	2,749	0.00%
2019/11/13	0	0.00	1	119.50	119.50	-1	2,936	-0.03%
2019/11/12	0	0.00	1	118.00	118.00	-1	3,026	-0.03%
2019/11/11	5	117.10	3	118.33	116.00	2	3,089	0.06%
2019/11/08	0	0.00	2	126.00	126.00	-2	3,062	-0.07%
2019/11/07	2	124.50	17	123.21	124.00	-15	3,076	-0.49%
2019/11/06	2	129.25	0	0.00	128.50	2	3,076	0.06%
2019/11/05	20	130.15	10	132.30	134.50	10	3,056	0.33%
2019/11/04	2	128.75	4	130.88	129.00	-2	3,026	-0.07%
2019/11/01	0	0.00	5	129.50	130.00	-5	3,010	-0.17%
2019/10/31	5	128.20	1	128.50	127.00	4	3,006	0.13%
2019/10/30	3	130.33	2	129.75	129.00	1	3,005	0.03%
2019/10/29	5	130.80	11	131.50	129.50	-6	2,980	-0.20%
2019/10/28	4	138.63	6	137.92	138.50	-2	2,922	-0.07%
2019/10/25	14	136.96	6	138.08	137.00	8	2,863	0.28%
2019/10/24	1	130.50	5	128.20	132.50	-4	2,638	-0.15%
2019/10/23	0	0.00	1	122.50	120.50	-1	2,519	-0.04%
2019/10/22	0	0.00	1	121.50	121.50	-1	2,527	-0.04%
2019/10/21	0	0.00	2	121.25	120.50	-2	2,584	-0.08%
2019/10/18	1	120.00	2	119.00	120.50	-1	2,601	-0.04%
2019/10/16	0	0.00	1	117.50	118.50	-1	2,597	-0.04%
2019/10/15	0	0.00	2	122.50	124.00	-2	2,544	-0.08%
2019/10/14	1	123.00	0	0.00	122.00	1	2,542	0.04%
2019/10/09	1	123.00	1	123.50	121.00	0	2,537	0.00%
2019/10/08	5	124.00	2	123.75	121.50	3	2,560	0.12%
2019/10/07	1	127.00	1	127.00	127.00	0	2,570	0.00%
2019/10/04	16	123.50	3	125.33	123.50	13	2,551	0.51%
2019/10/03	1	125.50	5	122.30	126.00	-4	2,463	-0.16%
2019/10/02	3	119.17	2	120.00	119.50	1	2,391	0.04%
2019/09/27	3	114.00	0	0.00	115.00	3	2,364	0.13%
2019/09/25	1	117.50	0	0.00	117.00	1	2,348	0.04%
2019/09/24	0	0.00	1	119.50	119.50	-1	2,344	-0.04%
2019/09/23	5	121.90	0	0.00	119.00	5	2,332	0.21%
2019/09/20	0	0.00	3	118.50	121.00	-3	2,288	-0.13%
2019/09/19	0	0.00	3	117.50	116.50	-3	2,229	-0.13%
2019/09/18	3	115.50	0	0.00	116.00	3	2,242	0.13%
2019/09/17	4	114.88	1	115.50	114.00	3	2,316	0.13%
2019/09/16	1	115.50	1	116.50	115.50	0	2,318	0.00%
2019/09/12	3	120.33	7	120.50	119.50	-4	2,293	-0.17%
2019/09/11	2	118.00	0	0.00	121.50	2	2,253	0.09%
2019/09/10	1	113.50	4	116.38	116.50	-3	2,205	-0.14%
2019/09/09	5	119.40	6	122.67	115.50	-1	2,172	-0.05%
2019/09/06	0	0.00	1	121.00	119.00	-1	2,094	-0.05%
2019/09/05	2	119.25	2	120.75	120.50	0	2,091	0.00%
2019/09/04	2	119.00	1	118.50	121.00	1	2,071	0.05%
2019/09/03	0	0.00	1	119.00	116.00	-1	2,041	-0.05%
2019/09/02	1	118.00	1	119.00	118.00	0	2,029	0.00%
2019/08/30	4	119.00	9	120.94	120.00	-5	2,023	-0.25%
2019/08/29	7	118.00	0	0.00	119.00	7	2,005	0.35%
2019/08/28	8	120.19	8	120.56	118.00	0	1,993	0.00%
2019/08/27	5	119.60	8	120.94	120.00	-3	1,957	-0.15%
2019/08/26	16	121.03	2	122.50	119.50	14	1,942	0.72%
2019/08/23	3	121.33	5	121.90	120.00	-2	1,901	-0.11%
2019/08/22	10	130.40	8	126.56	125.00	2	1,857	0.11%
2019/08/21	3	122.17	5	124.70	126.00	-2	1,748	-0.11%
2019/08/20	14	123.79	20	121.70	121.50	-6	1,710	-0.35%
2019/08/19	13	119.31	6	119.50	119.50	7	1,627	0.43%
2019/08/16	2	117.50	5	118.00	120.00	-3	1,523	-0.20%
2019/08/15	2	110.00	10	109.05	110.50	-8	1,387	-0.58%
2019/08/14	5	103.30	26	102.81	107.00	-21	1,291	-1.63%
2019/08/13	10	99.40	28	100.38	98.00	-18	1,227	-1.47%
2019/08/12	8	98.18	31	100.52	101.00	-23	1,223	-1.88%
2019/08/08	5	92.94	7	95.04	98.00	-2	1,215	-0.16%
2019/08/07	1	91.10	0	0.00	89.80	1	1,259	0.08%
2019/08/05	0	0.00	1	88.30	88.30	-1	1,390	-0.07%
2019/08/01	11	95.23	1	95.00	95.00	10	1,384	0.72%
2019/07/31	1	99.10	1	99.80	99.80	0	1,375	0.00%
2019/07/30	4	100.50	57	99.81	98.50	-53	1,373	-3.86%
2019/07/29	1	100.00	0	0.00	100.00	1	1,397	0.07%
2019/07/25	3	99.77	6	100.25	101.00	-3	1,444	-0.21%
2019/07/24	2	97.90	3	98.57	98.10	-1	1,423	-0.07%
2019/07/23	49	102.60	6	99.22	98.80	43	1,401	3.07%
2019/07/22	14	105.43	6	106.25	107.00	8	1,328	0.60%
2019/07/19	1	102.00	7	102.57	102.00	-6	1,306	-0.46%
2019/07/18	6	101.75	10	101.00	101.50	-4	1,306	-0.31%
2019/07/17	23	103.48	0	0.00	104.00	23	1,299	1.77%
2019/07/16	10	103.25	20	103.63	105.00	-10	1,286	-0.78%
2019/07/15	14	103.68	7	103.29	103.00	7	1,280	0.55%
2019/07/12	6	103.33	9	103.78	104.50	-3	1,271	-0.24%
2019/07/11	15	99.27	12	100.08	101.00	3	1,238	0.24%
2019/07/10	5	96.72	9	96.43	96.70	-4	1,191	-0.34%
2019/07/09	29	94.67	18	94.77	95.20	11	1,191	0.92%
2019/07/05	0	0.00	1	93.50	94.40	-1	1,216	-0.08%
2019/07/04	1	93.70	0	0.00	93.80	1	1,222	0.08%
2019/07/03	21	94.12	1	94.10	93.20	20	1,222	1.64%
2019/07/02	5	95.50	0	0.00	95.70	5	1,223	0.41%
2019/07/01	0	0.00	7	94.10	93.50	-7	1,210	-0.58%
2019/06/27	0	0.00	9	92.42	91.60	-9	1,207	-0.75%
2019/06/26	7	92.20	0	0.00	92.00	7	1,198	0.58%
2019/06/25	6	93.08	0	0.00	92.90	6	1,193	0.50%
2019/06/24	22	95.30	17	95.71	94.80	5	1,169	0.43%
2019/06/21	6	90.93	6	91.17	91.30	0	1,086	0.00%
2019/06/06	0	0.00	3	85.10	85.70	-3	1,065	-0.28%
2019/06/03	0	0.00	11	89.93	89.20	-11	1,046	-1.05%
2019/05/31	0	0.00	1	92.60	92.60	-1	1,053	-0.09%
2019/05/30	2	91.70	1	91.00	91.00	1	1,045	0.10%
2019/05/29	0	0.00	1	90.70	89.60	-1	1,031	-0.10%
2019/05/28	3	90.47	1	91.30	90.90	2	1,033	0.19%
2019/05/24	1	91.80	2	89.25	88.90	-1	1,021	-0.10%
2019/05/23	1	89.90	4	88.48	89.50	-3	1,018	-0.29%
2019/05/22	3	93.40	0	0.00	90.90	3	1,008	0.30%
2019/05/21	1	92.70	4	90.65	92.00	-3	993	-0.30%
2019/05/20	4	91.00	1	89.60	91.00	3	981	0.31%
2019/05/17	1	89.00	0	0.00	88.60	1	959	0.10%
2019/05/16	2	93.20	0	0.00	93.80	2	923	0.22%
2019/05/15	3	95.60	2	96.10	93.60	1	895	0.11%
2019/05/14	6	93.17	1	90.20	94.00	5	814	0.61%
2019/05/10	0	0.00	1	84.40	84.60	-1	654	-0.15%
2019/05/08	0	0.00	2	88.70	86.50	-2	629	-0.32%
2019/05/07	4	88.80	0	0.00	88.00	4	613	0.65%
2019/05/03	2	87.55	4	86.75	90.50	-2	556	-0.36%
2019/04/26	7	82.50	0	0.00	82.60	7	478	1.46%
2019/04/12	0	0.00	10	80.20	79.10	-10	364	-2.74%
2019/04/08	0	0.00	5	76.10	76.20	-5	308	-1.62%
2019/03/14	0	0.00	1	72.70	72.30	-1	220	-0.45%
2019/03/12	0	0.00	1	73.00	72.30	-1	225	-0.44%
2019/03/11	10	72.05	0	0.00	72.30	10	224	4.45%
2019/03/08	6	71.13	0	0.00	72.00	6	225	2.67%
2019/03/06	0	0.00	10	73.90	73.80	-10	218	-4.58%
2019/03/05	0	0.00	1	71.50	72.00	-1	195	-0.51%
2019/03/04	1	71.10	0	0.00	71.00	1	190	0.52%
2019/02/27	5	70.80	0	0.00	70.90	5	187	2.67%
2019/02/25	1	70.10	0	0.00	69.60	1	172	0.58%
2019/02/19	0	0.00	2	67.90	68.00	-2	153	-1.30%
2019/02/18	0	0.00	1	68.10	68.30	-1	152	-0.65%
2019/02/13	1	66.00	0	0.00	66.30	1	140	0.71%
2019/02/12	2	65.00	5	65.00	65.10	-3	137	-2.19%
2018/12/05	0	0.00	1	64.90	66.40	-1	287	-0.35%
2018/12/04	0	0.00	1	65.30	65.60	-1	284	-0.35%
2018/11/29	0	0.00	3	62.50	63.70	-3	284	-1.06%
2018/10/17	2	64.80	0	0.00	64.00	2	261	0.76%
2018/09/25	0	0.00	11	69.57	70.10	-11	229	-4.79%
2018/09/17	1	68.80	1	69.50	68.70	0	172	0.00%
2018/09/14	0	0.00	7	66.80	66.80	-7	144	-4.85%
2018/05/25	0	0.00	10	67.38	67.30	-10	150	-6.66%
2018/05/23	10	68.50	0	0.00	67.80	10	153	6.53%
2018/03/22	8	68.60	0	0.00	68.40	8	182	4.38%