材料-KY (4763)-國泰-台中券商分點個股進出

台股 » 個股 » 材料-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

材料-KY

(4763)

可現股當沖

股價
810
漲跌
▼19
漲幅
-2.29%
成交量
2,616張
產業
上市化學類股
200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

材料-KY (4763)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/18	6.7	806.20	7.1	806.47	810.00	-0.4	2,802	-0.01%
2024/04/17	2.8	833.49	4.1	833.79	829.00	-1.3	2,828	-0.04%
2024/04/16	20.5	843.55	15.4	829.65	821.00	5.2	2,850	0.18%
2024/04/15	7.4	910.45	7	908.71	900.00	0.4	2,862	0.01%
2024/04/12	2.7	910.54	2	908.51	917.00	0.7	2,993	0.02%
2024/04/11	5.6	908.75	7.1	911.16	904.00	-1.5	3,072	-0.05%
2024/04/10	5.4	926.24	5.3	921.93	915.00	0.1	3,130	0.00%
2024/04/09	10.4	925.78	9.1	932.54	920.00	1.3	3,151	0.04%
2024/04/08	8.7	951.10	10.6	949.05	942.00	-1.9	3,138	-0.06%
2024/04/03	12.5	975.33	18.9	967.43	965.00	-6.4	3,113	-0.20%
2024/04/02	10.7	939.31	18.2	942.28	951.00	-7.5	3,095	-0.24%
2024/04/01	16.7	910.62	17.4	909.93	907.00	-0.7	3,059	-0.02%
2024/03/29	0	901.43	5	901.60	898.00	-5	3,064	-0.16%
2024/03/28	3.1	896.12	2	898.03	896.00	1	3,114	0.03%
2024/03/27	2	896.50	1	894.00	892.00	1	3,238	0.03%
2024/03/26	5.7	899.05	6	887.00	888.00	-0.3	3,279	-0.01%
2024/03/25	4	911.72	8.1	908.53	900.00	-4.1	3,284	-0.12%
2024/03/22	9.2	897.34	13.1	893.44	894.00	-3.9	3,302	-0.12%
2024/03/21	10.4	916.56	13	916.84	919.00	-2.7	3,298	-0.08%
2024/03/20	12.5	900.89	8.1	884.38	883.00	4.4	3,289	0.13%
2024/03/19	4.1	910.99	3	910.97	908.00	1	3,311	0.03%
2024/03/18	9	899.04	5.1	915.34	916.00	4	3,366	0.12%
2024/03/15	9.5	892.79	1.1	889.89	889.00	8.5	3,409	0.25%
2024/03/14	15.1	898.94	12.1	904.91	898.00	3	3,412	0.09%
2024/03/13	18.8	928.52	4.1	899.43	898.00	14.8	3,410	0.43%
2024/03/12	7	926.70	4.1	924.84	927.00	2.9	3,388	0.09%
2024/03/11	16.3	902.35	14	898.64	915.00	2.3	3,443	0.07%
2024/03/08	25	912.39	7.3	885.71	879.00	17.7	3,501	0.51%
2024/03/07	26	966.23	10.1	958.81	940.00	15.9	3,475	0.46%
2024/03/06	35.7	1028.70	25.5	1011.77	978.00	10.2	3,502	0.29%
2024/03/05	25.2	1041.49	20.6	1046.01	1025.00	4.7	3,444	0.14%
2024/03/04	16.8	1069.79	31.8	1078.80	1050.00	-15	3,440	-0.44%
2024/03/01	20.5	998.35	33.2	999.76	1020.00	-12.7	3,381	-0.38%
2024/02/29	7.3	944.72	2.6	952.63	968.00	4.7	3,315	0.14%
2024/02/27	19	947.53	12.5	942.70	948.00	6.5	3,312	0.20%
2024/02/26	15.5	920.93	28.4	928.97	950.00	-12.9	3,261	-0.40%
2024/02/23	3.5	868.98	4	875.86	869.00	-0.4	3,180	-0.01%
2024/02/22	0.4	860.38	0.2	862.61	858.00	0.2	3,215	0.01%
2024/02/21	5.1	873.40	6	880.65	865.00	-0.9	3,279	-0.03%
2024/02/20	9.4	876.86	6.3	877.33	871.00	3	3,335	0.09%
2024/02/19	5.2	859.08	6.2	865.60	871.00	-1	3,345	-0.03%
2024/02/16	9.2	855.65	6	852.00	849.00	3.2	3,401	0.09%
2024/02/15	7	869.57	10.2	870.51	873.00	-3.2	3,476	-0.09%
2024/02/05	4.1	838.04	4	839.53	831.00	0.1	3,575	0.00%
2024/02/02	1.1	844.76	3	840.33	839.00	-1.9	3,657	-0.05%
2024/02/01	4.3	832.91	4	832.76	832.00	0.3	3,707	0.01%
2024/01/31	16.2	860.51	16.2	863.12	842.00	0	3,750	0.00%
2024/01/30	16	874.06	19.2	869.28	868.00	-3.2	3,807	-0.08%
2024/01/29	6.1	846.12	12.7	853.73	865.00	-6.6	3,848	-0.17%
2024/01/26	9	835.67	7.2	835.52	834.00	1.8	3,884	0.05%
2024/01/25	11.8	849.59	8.2	833.39	830.00	3.6	3,988	0.09%
2024/01/24	25.3	860.26	32.5	863.90	852.00	-7.2	4,045	-0.18%
2024/01/23	16.2	848.26	6	844.18	838.00	10.2	4,089	0.25%
2024/01/22	4.1	839.46	5.2	843.03	840.00	-1.1	4,115	-0.03%
2024/01/19	4.1	841.45	3.2	836.63	833.00	0.9	4,167	0.02%
2024/01/18	9	847.11	11.1	852.51	836.00	-2.1	4,222	-0.05%
2024/01/17	7.4	845.20	10.2	843.10	838.00	-2.9	4,231	-0.07%
2024/01/16	12.8	872.47	10.3	863.73	857.00	2.5	4,224	0.06%
2024/01/15	9.2	878.43	13.6	883.85	881.00	-4.4	4,242	-0.10%
2024/01/12	6.4	881.78	8.3	878.23	874.00	-1.9	4,250	-0.04%
2024/01/11	16.1	876.50	15	887.01	894.00	1.1	4,278	0.03%
2024/01/10	24.4	870.57	21.4	865.59	864.00	3	4,259	0.07%
2024/01/09	20.6	868.34	26.9	866.99	865.00	-6.3	4,295	-0.15%
2024/01/08	59.6	862.27	79.2	863.68	870.00	-19.6	4,269	-0.46%
2024/01/05	26.6	808.18	34.4	812.79	823.00	-7.8	4,201	-0.19%
2024/01/04	20.9	788.82	21.2	791.88	801.00	-0.3	4,183	-0.01%
2024/01/03	14.4	765.34	12.5	763.21	761.00	1.9	4,157	0.05%
2024/01/02	8.6	785.67	2.2	792.29	782.00	6.4	4,215	0.15%
2023/12/29	4.4	804.94	5	805.80	798.00	-0.6	4,246	-0.01%
2023/12/28	15.2	808.06	18.2	803.66	804.00	-3	4,254	-0.07%
2023/12/27	7.2	802.77	3.7	806.92	797.00	3.5	4,291	0.08%
2023/12/26	15.3	815.98	12.5	814.85	810.00	2.8	4,305	0.07%
2023/12/25	21.6	831.94	17.1	826.18	820.00	4.5	4,308	0.10%
2023/12/22	63.8	841.92	71.1	843.47	832.00	-7.2	4,285	-0.17%
2023/12/21	17.4	796.44	19.6	797.56	802.00	-2.1	4,221	-0.05%
2023/12/20	12.5	792.43	12.3	791.71	791.00	0.2	4,238	0.00%
2023/12/19	24.2	784.53	9.1	783.76	781.00	15.1	4,267	0.35%
2023/12/18	10.4	797.05	8.3	796.08	805.00	2.1	4,272	0.05%
2023/12/15	17.7	792.82	18	794.78	787.00	-0.3	4,292	-0.01%
2023/12/14	13.7	791.91	5	791.00	786.00	8.7	4,326	0.20%
2023/12/13	31.7	805.45	33.3	802.73	799.00	-1.7	4,348	-0.04%
2023/12/12	17.8	784.93	22.3	775.17	778.00	-4.5	4,353	-0.10%
2023/12/11	5.2	796.33	1.1	798.94	795.00	4.2	4,354	0.10%
2023/12/08	4.4	804.22	6.1	809.53	802.00	-1.7	4,362	-0.04%
2023/12/07	14.4	802.92	15.1	803.80	805.00	-0.7	4,388	-0.02%
2023/12/06	36.6	808.83	19.3	808.62	796.00	17.3	4,384	0.39%
2023/12/05	35.7	837.04	31.4	823.70	828.00	4.3	4,332	0.10%
2023/12/04	29.6	913.14	16.5	901.52	898.00	13.1	4,320	0.30%
2023/12/01	21.4	917.16	38.6	922.87	929.00	-17.2	4,334	-0.40%
2023/11/30	12.1	883.36	21.2	886.70	887.00	-9.1	4,310	-0.21%
2023/11/29	11.3	875.12	9.1	877.35	870.00	2.2	4,358	0.05%
2023/11/28	20.9	857.39	13.1	862.56	860.00	7.8	4,463	0.17%
2023/11/27	16	857.25	14.3	858.63	848.00	1.7	4,521	0.04%
2023/11/24	24.6	877.49	25.5	873.99	859.00	-0.9	4,602	-0.02%
2023/11/22	11.3	917.60	19.4	910.88	907.00	-8	4,732	-0.17%
2023/11/21	16.6	912.87	12.1	914.17	905.00	4.6	4,772	0.10%
2023/11/20	29	930.10	19.1	928.30	923.00	9.9	4,814	0.21%
2023/11/17	43.5	980.35	47.2	977.12	966.00	-3.7	4,783	-0.08%
2023/11/16	30.4	968.98	33.4	964.41	967.00	-3.1	4,770	-0.06%
2023/11/15	32.8	954.65	26	954.88	958.00	6.7	4,762	0.14%
2023/11/14	42.3	937.66	41.3	945.96	959.00	0.9	4,826	0.02%
2023/11/13	37.8	930.67	28	922.36	893.00	9.8	4,779	0.21%
2023/11/10	30.8	1019.95	24	1000.08	982.00	6.8	4,693	0.14%
2023/11/09	12.2	1027.40	9.3	1022.69	1030.00	2.9	4,649	0.06%
2023/11/08	23	1058.00	18	1042.23	1045.00	5	4,672	0.11%
2023/11/07	30.1	1038.02	30.8	1040.83	1040.00	-0.7	4,685	-0.01%
2023/11/06	26.1	999.17	29.8	1004.80	1010.00	-3.7	4,686	-0.08%
2023/11/03	23.6	968.83	20.1	971.20	945.00	3.5	4,686	0.07%
2023/11/02	40.8	978.79	33.1	986.83	972.00	7.7	4,680	0.16%
2023/11/01	22.4	974.20	23.2	971.17	981.00	-0.8	4,608	-0.02%
2023/10/31	23.8	1064.53	14.1	1067.99	968.00	9.6	4,555	0.21%
2023/10/30	9	1073.89	11.4	1079.96	1075.00	-2.4	4,532	-0.05%
2023/10/27	24.7	1101.66	22.2	1083.87	1075.00	2.5	4,573	0.05%
2023/10/26	26	1179.96	24	1170.83	1135.00	2	4,546	0.04%
2023/10/25	17.2	1194.03	16.4	1171.95	1155.00	0.8	4,507	0.02%
2023/10/24	11.1	1192.17	12	1197.02	1200.00	-1	4,544	-0.02%
2023/10/23	19	1202.06	21.3	1172.83	1165.00	-2.3	4,586	-0.05%
2023/10/20	20.1	1201.99	19	1198.95	1220.00	1.1	4,557	0.02%
2023/10/19	14.1	1209.52	16	1217.37	1235.00	-1.9	4,543	-0.04%
2023/10/18	16	1163.13	15.1	1167.00	1170.00	0.9	4,541	0.02%
2023/10/17	29.5	1217.45	24	1186.47	1165.00	5.5	4,550	0.12%
2023/10/16	22.1	1193.43	20	1203.75	1235.00	2.1	4,523	0.05%
2023/10/13	23.4	1187.68	21	1184.76	1185.00	2.4	4,521	0.05%
2023/10/12	9.1	1121.55	13.4	1133.58	1180.00	-4.3	4,495	-0.10%
2023/10/11	18	1096.11	13	1085.79	1075.00	5	4,484	0.11%
2023/10/06	21.5	1115.24	17	1094.71	1090.00	4.5	4,533	0.10%
2023/10/05	25	1097.60	29.5	1099.61	1120.00	-4.5	4,529	-0.10%
2023/10/04	9	1052.74	8	1035.00	1030.00	1	4,571	0.02%
2023/10/03	19.8	1054.43	13	1063.85	1050.00	6.8	4,611	0.15%
2023/10/02	11	1136.83	21	1145.95	1165.00	-10	4,659	-0.21%
2023/09/28	7.1	1135.56	14	1115.00	1105.00	-6.9	4,743	-0.15%
2023/09/27	9	1135.54	21.5	1145.39	1135.00	-12.5	4,861	-0.26%
2023/09/26	37.3	1140.01	26	1120.96	1115.00	11.3	4,946	0.23%
2023/09/25	18.2	1133.50	19.2	1146.94	1160.00	-1	4,963	-0.02%
2023/09/22	13	1050.43	13.2	1062.69	1090.00	-0.2	5,002	0.00%
2023/09/21	14	1033.53	13	1032.67	1045.00	1	5,074	0.02%
2023/09/20	20	1051.75	17.1	1053.00	1030.00	2.9	5,125	0.06%
2023/09/19	26.2	1121.02	29.1	1097.38	1070.00	-2.9	5,098	-0.06%
2023/09/18	28.6	1190.23	23.5	1184.64	1155.00	5	5,071	0.10%
2023/09/15	21.1	1176.69	20	1182.24	1185.00	1	5,020	0.02%
2023/09/14	29	1117.47	30.1	1112.34	1140.00	-1.1	4,987	-0.02%
2023/09/13	9	1050.56	11.1	1050.63	1070.00	-2.1	4,979	-0.04%
2023/09/12	17.1	1038.84	11	1045.02	1040.00	6.1	5,055	0.12%
2023/09/11	16.4	1054.02	22	1057.95	1055.00	-5.6	5,052	-0.11%
2023/09/08	17.1	1095.84	16.2	1089.51	1060.00	0.9	5,051	0.02%
2023/09/07	43	1098.15	40.1	1098.74	1095.00	2.9	5,116	0.06%
2023/09/06	27.2	1081.40	36.2	1048.09	1045.00	-9	5,045	-0.18%
2023/09/05	14.2	1046.02	20.1	1054.20	1090.00	-5.9	5,000	-0.12%
2023/09/04	35	994.09	32	995.84	997.00	3	4,978	0.06%
2023/09/01	59.1	968.08	66.5	974.52	990.00	-7.4	5,038	-0.15%
2023/08/31	26.1	922.09	29.5	924.68	936.00	-3.3	5,005	-0.07%
2023/08/30	30	899.73	29.3	904.81	912.00	0.7	4,962	0.01%
2023/08/29	28	842.58	35.4	849.57	880.00	-7.3	5,027	-0.15%
2023/08/28	23.3	831.14	34.2	820.21	810.00	-10.9	5,005	-0.22%
2023/08/25	25	832.43	31.1	826.46	835.00	-6	5,005	-0.12%
2023/08/24	15.1	839.07	30.6	834.32	850.00	-15.5	4,983	-0.31%
2023/08/23	17.1	787.96	15.1	788.69	791.00	2.1	4,905	0.04%
2023/08/22	32.1	811.57	21	811.76	792.00	11.1	4,913	0.22%
2023/08/21	19	784.74	23.1	789.86	787.00	-4	4,909	-0.08%
2023/08/18	51.4	819.65	43.1	799.46	756.00	8.3	4,934	0.17%
2023/08/17	16.1	796.59	14.1	798.88	813.00	2	4,887	0.04%
2023/08/16	16.1	770.86	12.1	771.45	771.00	4	4,905	0.08%
2023/08/15	10	767.10	9.1	770.93	776.00	0.9	4,942	0.02%
2023/08/14	23.2	747.99	14.4	748.62	743.00	8.8	5,002	0.18%
2023/08/11	26.1	768.41	16.2	770.71	772.00	10	5,062	0.20%
2023/08/10	18.4	788.16	20.4	777.88	750.00	-2	5,058	-0.04%
2023/08/09	32.5	876.90	39.7	858.28	833.00	-7.2	5,070	-0.14%
2023/08/08	43.2	926.98	42.4	907.76	899.00	0.8	5,113	0.02%
2023/08/07	25.1	878.14	27	894.71	907.00	-1.9	5,146	-0.04%
2023/08/04	18	846.50	18	844.78	842.00	0	5,224	0.00%
2023/08/02	31.3	868.49	23	855.00	841.00	8.3	5,277	0.16%
2023/08/01	23.2	912.99	23.4	919.74	850.00	-0.2	5,314	0.00%
2023/07/31	21.2	961.71	15.2	967.84	938.00	6	5,331	0.11%
2023/07/28	19	955.16	16	956.06	950.00	3	5,415	0.06%
2023/07/27	31	922.33	40	927.48	925.00	-9	5,565	-0.16%
2023/07/26	28.1	938.92	25	921.88	898.00	3.1	5,634	0.05%
2023/07/25	7	889.00	6	898.66	911.00	1	5,649	0.02%
2023/07/24	14.1	861.35	13	866.31	829.00	1.1	5,778	0.02%
2023/07/21	16	822.44	12	819.31	841.00	4	5,752	0.07%
2023/07/20	16.1	799.94	17.3	801.50	806.00	-1.2	5,699	-0.02%
2023/07/19	22.1	780.31	26	781.31	774.00	-4	5,651	-0.07%
2023/07/18	21.1	784.53	17.1	785.55	779.00	4	5,611	0.07%
2023/07/17	28	761.17	27	763.86	767.00	1	5,554	0.02%
2023/07/14	23	739.27	23	744.48	757.00	0	5,498	0.00%
2023/07/13	35.2	732.22	45.3	729.92	712.00	-10.2	5,438	-0.19%
2023/07/12	38.1	710.31	41	715.17	722.00	-3	5,340	-0.06%
2023/07/11	33.1	684.79	29	686.52	679.00	4	5,256	0.08%
2023/07/10	26	653.69	24	657.92	658.00	2	5,166	0.04%
2023/07/07	36.2	650.99	39	656.82	655.00	-2.8	5,115	-0.06%
2023/07/06	29.1	653.60	31.5	657.63	660.00	-2.4	5,028	-0.05%
2023/07/05	32.1	616.07	42.2	634.25	649.00	-10.1	4,948	-0.20%
2023/07/04	35.2	576.12	45.9	578.40	590.00	-10.7	4,860	-0.22%
2023/07/03	26.1	543.02	24.7	546.43	555.00	1.3	4,768	0.03%
2023/06/30	38.3	571.05	36.4	565.00	552.00	1.9	4,710	0.04%
2023/06/29	28.4	562.44	36.5	566.19	575.00	-8.1	4,618	-0.18%
2023/06/28	21.1	540.17	26.3	543.33	542.00	-5.2	4,509	-0.11%
2023/06/27	9.1	519.56	6	519.67	517.00	3.1	4,423	0.07%
2023/06/26	28.3	516.72	10	513.90	515.00	18.3	4,507	0.41%
2023/06/21	11.1	529.15	10.1	529.80	533.00	1	4,679	0.02%
2023/06/20	27	534.48	22	529.45	530.00	5	4,886	0.10%
2023/06/19	26.2	559.30	15	548.14	544.00	11.2	5,080	0.22%
2023/06/16	24.4	561.48	41.8	560.86	562.00	-17.4	5,139	-0.34%
2023/06/15	21	536.81	18.1	538.33	544.00	2.9	5,111	0.06%
2023/06/14	12.1	529.53	14	527.50	528.00	-1.9	5,232	-0.04%
2023/06/13	10	536.80	14.8	538.53	531.00	-4.8	5,286	-0.09%
2023/06/12	17.1	516.09	18	515.67	516.00	-0.9	5,274	-0.02%
2023/06/09	14.1	520.47	16	517.69	514.00	-1.9	5,434	-0.03%
2023/06/08	10	522.50	7	519.41	518.00	3	5,513	0.05%
2023/06/07	57.2	549.99	45.1	536.32	533.00	12.1	5,577	0.22%
2023/06/06	31.1	543.31	31.2	544.43	550.00	-0.1	5,565	0.00%
2023/06/05	26.1	519.13	25.2	518.67	522.00	0.9	5,695	0.02%
2023/06/02	58	537.54	53.1	520.34	506.00	4.9	5,800	0.08%
2023/06/01	27.1	544.67	26	547.65	553.00	1.1	5,780	0.02%
2023/05/31	27.2	535.76	32.1	523.37	527.00	-5	5,918	-0.08%
2023/05/30	18.1	552.74	10.2	551.88	538.00	7.9	5,977	0.13%
2023/05/29	14.1	554.86	8	563.38	550.00	6.1	6,164	0.10%
2023/05/26	15.1	564.95	12.1	562.35	556.00	3	6,499	0.05%
2023/05/25	22	570.80	21.1	574.57	560.00	0.9	6,593	0.01%
2023/05/24	23.3	560.70	24	562.25	563.00	-0.7	6,653	-0.01%
2023/05/23	64.5	589.97	58.1	577.89	565.00	6.4	6,694	0.10%
2023/05/22	49.3	590.02	42.3	593.50	599.00	7	6,674	0.11%
2023/05/19	30.1	570.86	37	573.35	578.00	-6.9	6,669	-0.10%
2023/05/18	37	563.00	32.1	560.23	558.00	4.9	6,685	0.07%
2023/05/17	31.5	545.24	40.3	548.14	557.00	-8.8	6,750	-0.13%
2023/05/16	31	525.42	38	524.77	520.00	-7	6,714	-0.10%
2023/05/15	23.1	535.62	28	531.29	522.00	-4.9	6,712	-0.07%
2023/05/12	37	526.94	44.1	532.73	546.00	-7.1	6,806	-0.10%
2023/05/11	39.2	528.44	44	523.68	520.00	-4.8	6,816	-0.07%
2023/05/10	46	532.41	51.2	533.06	528.00	-5.2	6,948	-0.08%
2023/05/09	33.4	523.33	37.1	521.05	515.00	-3.7	7,101	-0.05%
2023/05/08	41.6	528.31	26.1	523.47	511.00	15.5	7,094	0.22%
2023/05/05	28.2	543.64	22	548.18	548.00	6.2	7,103	0.09%
2023/05/04	33.1	517.56	37.4	524.70	545.00	-4.3	7,112	-0.06%
2023/05/03	56.2	521.74	57.1	517.98	530.00	-0.9	7,234	-0.01%
2023/05/02	32	498.86	32.1	506.02	517.00	-0.1	7,232	0.00%
2023/04/28	12	453.50	12.1	457.81	470.50	-0.1	7,254	0.00%
2023/04/27	38.3	427.60	30.8	426.97	428.00	7.5	7,463	0.10%
2023/04/26	0	435.00	4	435.88	435.00	-4	7,651	-0.05%
2023/04/25	2	431.50	4.1	434.54	427.50	-2.1	7,915	-0.03%
2023/04/24	2.1	426.11	1.3	444.37	447.00	0.7	8,205	0.01%
2023/04/21	3	452.67	3	440.33	435.00	0	8,464	0.00%
2023/04/20	2.1	461.88	0	0.00	465.00	2.1	8,820	0.02%
2023/04/19	2	463.00	0	0.00	480.00	2	9,026	0.02%
2023/04/18	1	465.07	2.1	467.29	454.50	-1.1	9,146	-0.01%
2023/04/17	1.1	478.83	0.1	489.29	478.50	1	9,233	0.01%
2023/04/14	0	0.00	2	435.05	471.00	-2	9,517	-0.02%
2023/04/13	0	0.00	2	421.50	438.50	-2	9,623	-0.02%
2023/04/12	4.3	436.68	1	440.02	436.50	3.3	9,734	0.03%
2023/04/11	6.1	428.28	3.1	429.79	437.00	3	9,791	0.03%
2023/04/10	10.5	409.61	7.2	413.14	437.00	3.3	9,805	0.03%
2023/04/07	4.2	383.93	14.2	388.01	400.00	-10	9,816	-0.10%
2023/04/06	12.2	356.46	8.2	359.00	364.00	4	9,765	0.04%
2023/03/31	16.2	346.27	4.2	346.44	348.00	11.9	9,778	0.12%
2023/03/30	11.1	334.06	8.6	333.73	335.00	2.5	9,864	0.03%
2023/03/29	6	327.33	6.1	328.00	329.50	-0.1	9,909	0.00%
2023/03/28	2	318.77	4	326.11	320.50	-2	9,950	-0.02%
2023/03/27	27.5	319.34	37.1	321.83	322.50	-9.6	9,937	-0.10%
2023/03/24	53	314.46	19.2	317.85	307.00	33.8	9,843	0.34%
2023/03/23	62.2	331.51	57.5	332.96	333.00	4.8	9,649	0.05%
2023/03/22	35	326.42	64.1	328.08	330.50	-29	9,436	-0.31%
2023/03/21	21.1	311.70	19	310.82	308.00	2.1	9,229	0.02%
2023/03/20	21.1	307.38	27	308.09	305.00	-5.9	9,190	-0.06%
2023/03/17	64.2	302.01	59	302.19	306.50	5.2	9,206	0.06%
2023/03/16	31	305.76	36.1	303.31	307.00	-5.1	9,055	-0.06%
2023/03/15	31.2	306.64	31	306.03	302.00	0.2	8,993	0.00%
2023/03/14	66.4	310.76	54	304.89	299.00	12.4	8,930	0.14%
2023/03/13	38	319.08	51	317.29	321.50	-13	8,749	-0.15%
2023/03/10	30.1	324.63	17.1	323.15	321.50	13.1	8,685	0.15%
2023/03/09	47.1	337.43	34	338.09	335.00	13.1	8,591	0.15%
2023/03/08	70.2	335.85	63.1	336.36	341.00	7.2	8,474	0.08%
2023/03/07	93	352.88	82.1	353.12	347.50	11	8,264	0.13%
2023/03/06	51.1	346.95	55.4	348.33	348.00	-4.3	8,170	-0.05%
2023/03/03	76.4	336.49	83.7	335.24	338.00	-7.3	8,065	-0.09%
2023/03/02	34.4	316.59	38.4	315.71	318.00	-4	7,875	-0.05%
2023/03/01	59.9	318.10	39.5	316.21	307.50	20.4	7,758	0.26%
2023/02/24	79.5	350.32	84.2	348.38	339.00	-4.6	7,589	-0.06%
2023/02/23	26.6	332.91	31	340.77	356.00	-4.4	7,252	-0.06%
2023/02/22	29.1	315.48	36.1	316.36	324.00	-7	7,156	-0.10%
2023/02/21	41	318.48	40	321.73	318.00	1	7,113	0.01%
2023/02/20	19	308.21	21.1	310.70	312.50	-2.1	7,095	-0.03%
2023/02/17	22.1	301.97	20	299.48	301.00	2.1	7,039	0.03%
2023/02/16	30	308.16	22.1	307.10	306.00	7.9	7,017	0.11%
2023/02/15	65.1	307.52	69	307.09	310.00	-3.9	6,954	-0.06%
2023/02/14	16	293.85	26	296.19	297.50	-10	6,802	-0.15%
2023/02/13	40	288.00	40	290.05	289.50	0	6,722	0.00%
2023/02/10	69	294.93	69	295.39	286.00	0	6,710	0.00%
2023/02/09	60.1	297.65	46.1	295.01	291.50	14.1	6,540	0.22%
2023/02/08	98.1	295.77	95	297.50	299.50	3.1	6,420	0.05%
2023/02/07	111	285.32	136.6	287.04	293.50	-25.5	6,241	-0.41%	大買/大賣/
2023/02/06	39	263.17	37	264.84	267.00	2	5,999	0.03%
2023/02/03	77	259.32	83	259.83	260.50	-6	5,925	-0.10%
2023/02/02	53.1	270.89	45	271.29	269.50	8	5,794	0.14%
2023/02/01	77.6	280.89	71	277.29	271.00	6.5	5,688	0.12%
2023/01/31	44	286.11	38.2	286.72	288.00	5.8	5,439	0.11%
2023/01/30	39	281.48	49	280.35	283.00	-10	5,267	-0.19%
2023/01/17	155	275.87	131.1	275.74	276.00	23.9	5,107	0.47%	大買/大賣/
2023/01/16	100.1	267.95	110.8	269.67	275.00	-10.7	4,814	-0.22%	大賣/
2023/01/13	101.7	262.23	95.2	260.82	254.50	6.5	4,476	0.15%	大買/
2023/01/12	58.1	257.13	59	254.81	272.00	-0.9	4,215	-0.02%
2023/01/11	74.1	247.20	72.2	247.80	251.00	1.9	3,927	0.05%
2023/01/10	71.3	239.59	74.2	240.19	246.00	-2.9	3,669	-0.08%
2023/01/09	37.2	222.48	39	224.56	234.00	-1.8	3,333	-0.05%
2023/01/06	12	209.08	13.2	208.33	213.00	-1.2	3,140	-0.04%
2023/01/05	11	206.09	10.1	206.29	208.00	0.9	3,037	0.03%
2023/01/04	51.4	201.36	51.6	203.47	209.50	-0.3	2,961	-0.01%
2023/01/03	16.3	190.63	21.1	189.92	195.50	-4.8	2,701	-0.18%
2022/12/30	28	185.88	29	183.64	178.00	-1	2,652	-0.04%
2022/12/29	11	181.55	16	183.69	187.00	-5	2,590	-0.19%
2022/12/28	5	179.80	16	180.91	180.00	-11	2,607	-0.42%
2022/12/27	8	177.88	17	178.79	178.50	-9	2,593	-0.35%
2022/12/26	2	169.50	1	169.50	169.00	1	2,543	0.04%
2022/12/23	10	173.00	1	172.50	172.00	9	2,534	0.36%
2022/12/22	14.1	183.70	21.3	183.95	180.00	-7.3	2,503	-0.29%
2022/12/21	1.3	183.40	4	181.63	185.00	-2.7	2,407	-0.11%
2022/12/20	9	177.89	4	173.90	168.50	5	2,357	0.21%
2022/12/19	1	174.00	1	173.00	173.00	0	2,310	0.00%
2022/12/16	0	175.00	5	176.80	176.50	-5	2,311	-0.22%
2022/12/15	2	180.00	1	182.50	179.00	1	2,307	0.04%
2022/12/14	1	176.50	3	177.50	177.00	-2	2,308	-0.09%
2022/12/13	7	176.57	5	177.70	173.00	2	2,317	0.09%
2022/12/12	19	184.11	17	182.44	177.50	2	2,309	0.09%
2022/12/09	34	176.57	19	179.63	185.00	15	2,253	0.67%
2022/12/08	5	171.40	2	170.50	171.00	3	2,175	0.14%
2022/12/07	9	167.33	7	168.07	165.50	2	2,180	0.09%
2022/12/06	7.1	170.47	8	169.31	164.50	-1	2,174	-0.04%
2022/12/05	0	0.00	1	168.50	168.50	-1	2,176	-0.05%
2022/12/02	4.1	172.85	3	173.33	171.00	1.1	2,201	0.05%
2022/12/01	1	170.50	1	172.00	172.00	0	2,180	0.00%
2022/11/30	2	167.50	2	168.00	169.00	0	2,193	0.00%
2022/11/29	5	169.09	16	168.13	167.50	-11	2,222	-0.49%
2022/11/28	30	171.78	31	172.94	173.50	-1	2,199	-0.05%
2022/11/25	11	165.95	14.2	166.58	165.00	-3.2	2,127	-0.15%
2022/11/24	5	162.90	4.1	163.76	164.00	0.9	2,076	0.04%
2022/11/23	4.1	160.05	5	161.50	163.00	-0.9	2,040	-0.04%
2022/11/22	12	160.29	11	160.45	159.50	1	2,025	0.05%
2022/11/21	2	158.00	3	157.50	158.50	-1	1,967	-0.05%
2022/11/18	9	158.06	9	155.78	157.50	0	1,949	0.00%
2022/11/17	17	155.47	25.5	148.41	154.00	-8.5	1,921	-0.44%
2022/11/16	11	144.05	23	143.46	145.00	-12	1,844	-0.65%
2022/11/15	3	134.67	0.1	134.00	134.50	3	1,752	0.17%
2022/11/14	1	134.00	11.2	130.70	132.00	-10.1	1,749	-0.58%
2022/11/11	4	129.88	1	129.00	126.00	3	1,704	0.18%
2022/11/10	4	127.75	3.1	127.05	128.00	0.9	1,652	0.05%
2022/11/09	2.1	125.00	10	125.50	126.00	-7.9	1,642	-0.48%
2022/11/08	6	124.92	5	126.00	124.50	1	1,629	0.06%
2022/11/07	1	121.50	2	122.49	122.00	-1	1,566	-0.07%
2022/11/04	13	121.31	9	121.06	120.50	4	1,541	0.26%
2022/11/03	8	120.44	6	122.25	123.00	2	1,518	0.13%
2022/11/02	4	117.88	1.1	116.55	120.00	2.9	1,469	0.20%
2022/11/01	7	113.93	1	115.00	115.00	6	1,424	0.42%
2022/10/27	1	111.50	3	109.00	111.50	-2	1,388	-0.14%
2022/10/26	1	107.50	0	0.00	107.00	1	1,375	0.07%
2022/10/25	1	107.50	0	0.00	108.00	1	1,358	0.07%
2022/10/21	1	112.00	2	111.50	110.50	-1	1,329	-0.08%
2022/10/20	4	112.50	0	0.00	111.00	4	1,313	0.30%
2022/10/19	0.1	115.14	0	0.00	113.50	0.1	1,297	0.01%
2022/10/17	0	116.50	0	0.00	116.50	0	1,277	0.00%
2022/10/14	0	0.00	6	125.08	123.00	-6	1,244	-0.48%
2022/10/12	15	123.17	3	123.33	124.00	12	1,213	0.99%
2022/10/11	8.1	124.44	41	122.10	122.00	-32.9	1,197	-2.75%
2022/10/07	35.3	137.62	26	134.73	129.50	9.3	1,173	0.79%
2022/10/06	11.1	139.23	12	137.13	135.00	-0.9	1,107	-0.08%
2022/10/05	43.1	135.10	29	134.22	136.00	14.1	1,044	1.35%
2022/10/04	11	127.50	3.1	130.55	132.00	7.9	945	0.84%
2022/10/03	0	0.00	0	121.50	120.00	0	915	0.00%
2022/09/30	1	120.00	1	120.50	120.00	0	908	0.00%
2022/09/29	3	120.50	8.2	122.47	121.00	-5.2	902	-0.57%
2022/09/28	5	127.99	4	124.88	124.50	1	891	0.11%
2022/09/27	4	130.75	0.3	131.40	133.00	3.8	874	0.43%
2022/09/26	0	0.00	4	127.38	128.00	-4	862	-0.46%
2022/09/23	0	0.00	0.1	132.00	131.00	-0.1	850	-0.01%
2022/09/22	0	0.00	0.3	133.08	133.50	-0.3	843	-0.03%
2022/09/21	0	0.00	4	132.00	130.50	-4	831	-0.48%
2022/09/20	5	139.20	3	138.50	136.00	2	806	0.25%
2022/09/19	1	135.50	6	135.00	139.50	-5	783	-0.64%
2022/09/16	5	140.40	1.2	140.92	138.00	3.8	759	0.50%
2022/09/15	2.1	141.06	0.2	139.50	138.50	1.9	736	0.25%
2022/09/14	2	137.50	2.1	139.21	143.00	-0.1	712	-0.01%
2022/09/13	3	138.17	5	140.00	140.00	-2	683	-0.29%
2022/09/12	5	142.50	1	137.50	136.50	4	649	0.62%
2022/09/08	4	135.75	6.2	137.19	141.50	-2.2	609	-0.35%
2022/09/07	3	134.33	8	134.00	129.00	-5	574	-0.87%
2022/09/06	6	138.92	4	138.38	139.50	2	545	0.37%
2022/09/05	7	137.93	3	138.33	136.00	4	505	0.79%
2022/09/02	4	129.75	0	0.00	131.00	4	464	0.86%
2022/08/31	0	0.00	2	128.75	127.50	-2	462	-0.43%
2022/08/30	1	127.50	0	0.00	128.50	1	475	0.21%
2022/08/29	3.3	128.09	0	0.00	129.00	3.3	477	0.69%
2022/08/25	0	0.00	3	126.00	123.00	-3	442	-0.68%
2022/08/24	2	127.00	4	124.50	122.50	-2	422	-0.47%
2022/08/23	1	119.57	0	0.00	122.50	1	392	0.26%
2022/08/22	1	121.50	0	0.00	121.50	1	385	0.26%
2022/08/19	8	124.88	2.2	121.37	125.00	5.8	367	1.58%
2022/08/18	0	0.00	0.3	119.50	119.50	-0.3	336	-0.08%
2022/08/17	0	0.00	2	117.50	116.50	-2	325	-0.62%
2022/08/16	0	0.00	2.1	119.03	119.00	-2.1	320	-0.66%
2022/08/09	0	0.00	4	111.00	111.00	-4	273	-1.46%
2022/08/08	0	0.00	1.2	105.00	108.00	-1.2	267	-0.43%
2022/07/22	2	107.00	0	0.00	106.50	2	270	0.74%
2022/07/08	2	115.50	2	115.00	114.00	0	249	0.00%
2022/07/06	0	0.00	1	111.50	111.50	-1	243	-0.41%
2022/07/01	0	0.00	0	109.50	106.00	0	249	-0.01%
2022/06/30	0	0.00	0.5	111.68	109.50	-0.5	247	-0.20%
2022/06/27	2	112.50	0	0.00	112.50	2	235	0.85%
2022/06/24	2	112.25	1	111.50	111.50	1	232	0.43%
2022/06/23	2	111.00	0	0.00	110.50	2	230	0.87%
2022/06/22	1	111.01	1	111.00	111.50	0	230	0.01%
2022/06/21	0	0.00	2	113.00	113.50	-2	228	-0.88%
2022/06/20	1	109.00	0	0.00	109.50	1	226	0.44%
2022/06/17	1	112.00	0	0.00	112.50	1	223	0.45%
2022/06/16	0.1	113.00	10	113.35	111.50	-9.9	221	-4.47%
2022/06/15	0	0.00	4	114.00	115.50	-4	216	-1.85%
2022/06/14	2.4	114.00	1	114.00	114.50	1.4	214	0.65%
2022/06/13	2	116.50	0	117.50	117.00	2	210	0.95%
2022/06/10	3	118.17	2	117.50	117.50	1	207	0.48%
2022/06/09	3	116.50	5	115.80	117.00	-2	202	-0.99%
2022/06/08	9	115.72	8	115.56	116.00	1	198	0.50%
2022/06/07	4	113.75	1	110.50	111.00	3	213	1.41%
2022/06/02	0	105.00	0	0.00	105.00	0	196	0.00%
2022/06/01	0.9	106.00	1	106.50	105.00	-0.2	198	-0.08%
2022/05/20	0	0.00	0.2	101.50	100.50	-0.2	205	-0.07%
2022/05/11	1	100.50	1	100.00	98.70	0	215	0.00%
2022/04/18	0	0.00	1	100.00	100.50	-1	261	-0.38%
2022/04/15	1	99.00	0	0.00	99.30	1	261	0.38%
2022/04/14	0	0.00	1	99.30	99.40	-1	265	-0.38%
2022/04/11	1	99.90	1	100.00	99.50	0	263	0.00%
2022/04/07	2	101.60	1.1	99.64	99.20	0.9	258	0.35%
2022/04/06	0	0.00	0	97.50	97.80	0	248	0.00%
2022/04/01	0	95.40	0	0.00	96.00	0	246	0.00%
2022/03/31	1	95.20	0	0.00	95.40	1	245	0.41%
2022/03/30	0	0.00	5	95.92	96.50	-5	245	-2.03%
2022/03/29	0.1	96.50	1	96.30	96.00	-0.9	246	-0.36%
2022/03/28	1	95.80	0	0.00	95.80	1	244	0.41%
2022/03/22	1	95.20	1	95.90	95.90	0	241	0.00%
2022/03/21	1	95.00	0	0.00	95.00	1	241	0.41%
2022/03/15	0	0.00	2	88.10	89.50	-2	236	-0.84%
2022/03/14	1	91.50	0	0.00	91.50	1	232	0.43%
2022/03/11	1	89.50	17	89.39	90.30	-16	233	-6.86%
2022/03/10	7	94.26	6	93.23	93.70	1	224	0.45%
2022/03/08	2	102.00	0	0.00	102.00	2	186	1.07%
2022/03/07	2	105.00	0	0.00	104.00	2	183	1.09%
2022/03/04	3	108.00	1.2	108.00	109.00	1.9	181	1.02%
2022/03/01	1	107.50	0	0.00	107.50	1	179	0.56%
2022/02/24	9	106.89	2	107.00	105.50	7	176	3.97%
2022/02/22	2	112.50	1	113.50	112.00	1	168	0.59%
2022/02/18	2	111.50	1	116.00	114.00	1	163	0.61%
2022/02/16	5	115.30	1	115.00	115.50	4	157	2.54%
2022/02/09	0	0.00	2	115.50	114.50	-2	147	-1.36%
2022/02/08	0	0.00	2.1	116.10	116.00	-2.1	143	-1.49%
2022/02/07	0	0.00	1	112.50	112.50	-1	133	-0.75%
2022/01/26	0	0.00	6	109.00	109.50	-6	130	-4.61%
2022/01/25	2	108.75	0	0.00	108.50	2	128	1.56%
2022/01/24	2	107.00	1	110.00	110.00	1	126	0.79%
2022/01/20	0	0.00	1	112.50	111.00	-1	121	-0.82%
2022/01/18	2	110.50	1	111.00	110.00	1	111	0.90%
2022/01/17	0	0.00	12	109.08	112.00	-12	107	-11.14%
2022/01/14	1	105.50	2	105.50	106.50	-1	97	-1.03%
2022/01/11	1	103.50	0	0.00	104.00	1	90	1.11%
2021/12/24	4	101.75	0	0.00	103.50	4	81	4.88%
2021/12/21	0	0.00	1	100.00	100.00	-1	81	-1.23%
2021/12/13	0	0.00	1	104.50	105.50	-1	81	-1.22%
2021/12/09	7	102.00	0	0.00	103.00	7	78	8.94%
2021/12/07	1	103.00	2	102.50	102.50	-1	76	-1.31%
2021/12/02	0	0.00	1	99.30	99.40	-1	73	-1.36%
2021/11/17	2	98.70	1	99.50	99.50	1	89	1.12%
2021/11/15	1	98.60	0	0.00	99.00	1	87	1.14%
2021/11/10	1	98.80	0	0.00	98.60	1	86	1.16%
2021/11/03	1	99.70	0	0.00	99.30	1	95	1.05%
2021/11/01	0	0.00	9	99.93	99.70	-9	102	-8.82%
2021/10/27	0	0.00	2	100.50	101.00	-2	103	-1.94%
2021/10/26	0	0.00	18	99.81	101.00	-18	103	-17.42%
2021/10/13	2	99.90	0	0.00	99.00	2	111	1.79%
2021/10/12	1	97.80	2	98.70	99.00	-1	113	-0.88%
2021/10/08	1	98.00	3	98.83	99.00	-2	115	-1.73%
2021/10/07	5	97.92	5	98.58	97.40	0	116	0.00%
2021/10/04	0	97.00	0	0.00	96.70	0	122	0.00%
2021/10/01	1	97.30	0	0.00	98.80	1	122	0.82%
2021/09/28	11	99.51	2	99.90	100.50	9	126	7.11%
2021/09/27	0	0.00	0	99.80	100.00	0	128	0.00%
2021/09/24	6	99.43	1	99.20	101.00	5	129	3.86%
2021/09/23	2	99.40	0	99.20	99.20	2	130	1.54%
2021/09/22	3	100.00	0	0.00	104.00	3	131	2.29%
2021/09/17	2	101.50	0	102.00	101.50	2	129	1.53%
2021/09/16	2	101.50	0	0.00	102.00	2	130	1.53%
2021/09/15	0	0.00	1	103.00	102.00	-1	132	-0.75%
2021/09/14	2	101.50	0	0.00	102.00	2	133	1.50%
2021/09/13	0	101.00	0	0.00	101.50	0	134	0.00%
2021/09/10	0	104.00	0	101.50	102.50	0	136	0.00%
2021/09/09	1	101.00	0	0.00	102.00	1	138	0.72%
2021/09/06	1	107.00	0	107.50	106.00	1	139	0.70%
2021/09/03	0	0.00	1	107.50	107.00	-1	137	-0.73%
2021/09/02	0	103.50	3	103.50	104.00	-3	132	-2.25%
2021/08/27	0	0.00	1	99.70	98.80	-1	131	-0.76%
2021/08/26	0	0.00	7	97.30	97.20	-7	132	-5.29%
2021/08/23	0	100.00	0	0.00	96.70	0	136	0.00%
2021/08/16	1	98.60	0	0.00	97.70	1	142	0.70%
2021/08/13	0	0.00	1	102.00	100.00	-1	153	-0.65%
2021/08/12	2	98.90	0	0.00	99.30	2	155	1.29%
2021/08/11	0	0.00	0.1	98.00	97.80	-0.1	158	-0.06%
2021/08/10	0.1	95.90	0	0.00	95.50	0.1	159	0.06%
2021/08/09	1	95.03	0	0.00	95.50	1	163	0.62%
2021/08/04	1	99.00	0	0.00	98.60	1	172	0.58%
2021/08/03	1	99.50	0	0.00	99.10	1	176	0.57%
2021/08/02	0	0.00	2	101.00	101.00	-2	180	-1.11%
2021/07/28	0	0.00	1	102.00	102.00	-1	183	-0.55%
2021/07/26	0	102.00	0	0.00	102.00	0	189	0.00%
2021/07/22	3	99.53	0	0.00	99.10	3	190	1.58%
2021/07/20	2	100.00	0	0.00	100.50	2	193	1.04%
2021/07/12	2	104.50	0	0.00	105.00	2	207	0.97%
2021/07/08	0	105.00	0	0.00	105.50	0	215	0.00%
2021/07/02	0	104.00	0	0.00	104.00	0	232	0.00%
2021/07/01	1	104.50	0	0.00	105.50	1	239	0.42%
2021/06/28	1	105.50	0	0.00	105.50	1	239	0.42%
2021/06/23	1	105.00	0	0.00	106.50	1	239	0.42%
2021/06/21	0	0.00	2.3	105.56	105.50	-2.3	241	-0.94%
2021/06/18	1	108.00	0.4	107.90	107.00	0.6	242	0.23%
2021/06/17	0	0.00	0.2	108.00	107.50	-0.2	246	-0.07%
2021/06/16	0	0.00	2.6	109.28	107.00	-2.6	248	-1.03%
2021/06/11	0	0.00	1	110.00	110.00	-1	249	-0.40%
2021/06/03	1	108.50	0	0.00	108.00	1	263	0.38%
2021/06/02	0	0.00	2	107.00	107.00	-2	280	-0.71%
2021/05/31	1	106.00	0	0.00	106.00	1	285	0.35%
2021/05/28	0	0.00	19	105.53	106.50	-19	285	-6.65%
2021/05/27	0	106.50	0.3	106.00	105.50	-0.3	285	-0.10%
2021/05/26	0.8	115.50	9	105.00	105.50	-8.2	286	-2.85%
2021/05/25	1.2	106.00	1	106.50	105.00	0.2	288	0.06%
2021/05/24	2	105.00	8	106.50	106.00	-6	290	-2.06%
2021/05/21	1	107.50	0	0.00	107.00	1	290	0.34%
2021/05/19	0.2	132.00	0	0.00	131.00	0.2	276	0.07%
2021/05/14	10	121.50	5	120.80	122.00	5	266	1.88%
2021/05/13	1	117.00	0	0.00	118.50	1	263	0.38%
2021/05/12	3	126.83	0.2	128.50	124.00	2.8	257	1.09%
2021/05/11	0	133.00	0	0.00	129.50	0	251	0.00%
2021/05/07	4	130.50	0	0.00	131.50	4	243	1.64%
2021/05/05	4	129.13	0	0.00	127.50	4	243	1.64%
2021/05/04	0	0.00	2	126.50	126.00	-2	241	-0.83%
2021/04/29	0.1	132.92	0	0.00	133.00	0.1	236	0.05%
2021/04/23	3	130.50	2	130.25	130.00	1	232	0.43%
2021/04/22	1	131.50	0	0.00	131.00	1	233	0.43%
2021/04/21	2	134.50	0	0.00	134.50	2	228	0.87%
2021/04/19	0	0.00	1	133.00	133.50	-1	229	-0.44%
2021/04/16	6	138.25	6	137.33	137.00	0	224	0.00%
2021/04/14	6	134.92	2	134.50	135.00	4	215	1.86%
2021/04/09	1.2	135.75	1	136.50	135.00	0.2	215	0.09%
2021/04/08	1	139.00	0	0.00	138.00	1	213	0.47%
2021/04/07	0	0.00	1	135.50	136.50	-1	203	-0.49%
2021/04/06	1	131.00	3	131.00	131.00	-2	196	-1.02%
2021/03/24	1	134.50	1	134.50	134.00	0	200	0.00%
2021/03/12	0	0.00	0.1	132.00	132.50	-0.1	204	-0.05%
2021/03/11	2	132.00	2	132.00	131.50	0	210	0.00%
2021/03/09	8	130.69	4.1	131.51	131.50	3.9	241	1.61%
2021/03/08	7	133.21	4	133.00	134.00	3	310	0.97%
2021/03/05	0	0.00	0	129.00	128.50	0	317	0.00%
2021/03/04	0	0.00	2	126.00	128.50	-2	322	-0.62%
2021/03/03	1	124.50	5	123.00	126.00	-4	319	-1.25%
2021/03/02	1	126.00	0	0.00	123.50	1	320	0.31%
2021/02/26	2	125.00	0	0.00	125.00	2	321	0.62%
2021/02/25	9	127.33	0	128.00	127.50	9	324	2.77%
2021/02/23	0	0.00	1	125.50	125.50	-1	324	-0.31%
2021/02/22	0	0.00	2	124.00	125.50	-2	332	-0.60%
2021/02/19	2	123.25	0	0.00	123.50	2	333	0.60%
2021/02/17	0	0.00	1	123.00	123.00	-1	346	-0.29%
2021/02/05	1	119.00	0	0.00	119.50	1	348	0.29%
2021/02/04	1	120.50	0	0.00	119.50	1	352	0.28%
2021/02/03	1	119.50	0	0.00	120.00	1	354	0.28%
2021/02/02	1	119.50	0	0.00	119.50	1	357	0.28%
2021/02/01	1	119.50	0	0.00	119.50	1	364	0.27%
2021/01/26	1	122.50	0	0.00	122.50	1	369	0.27%
2021/01/25	1	122.00	3	121.17	122.00	-2	374	-0.53%
2021/01/15	0	0.00	1	124.00	122.00	-1	398	-0.25%
2021/01/11	0	0.00	1	127.00	126.00	-1	410	-0.24%
2021/01/06	1	127.00	0	0.00	125.50	1	425	0.23%
2021/01/04	0	0.00	8.2	126.62	126.50	-8.2	472	-1.74%
2020/12/31	1	121.50	0	0.00	122.00	1	484	0.21%
2020/12/30	0	0.00	1	121.50	121.00	-1	489	-0.20%
2020/12/28	1	121.50	0	0.00	121.00	1	526	0.19%
2020/12/25	1.1	122.55	0	0.00	122.00	1.1	545	0.20%
2020/12/23	0	0.00	1	123.00	123.50	-1	580	-0.17%
2020/12/22	1	124.50	0	0.00	122.50	1	608	0.16%
2020/12/21	0.2	125.00	1	122.50	122.50	-0.8	627	-0.13%
2020/12/15	0	0.00	1	125.50	125.00	-1	856	-0.12%
2020/12/11	0	125.00	0	0.00	125.00	0	914	0.00%
2020/12/09	4.1	128.29	0	0.00	128.50	4.1	920	0.45%
2020/12/07	0	0.00	6	125.75	125.50	-6	929	-0.65%
2020/12/04	0	0.00	2	129.75	129.00	-2	922	-0.22%
2020/12/03	16	137.34	10	132.01	130.50	6	921	0.65%
2020/12/02	20	145.83	12	145.79	140.50	8	896	0.89%
2020/12/01	5	130.91	6	136.92	139.50	-1	824	-0.12%
2020/11/26	5	125.50	0.2	123.50	125.00	4.8	797	0.60%
2020/11/24	1	126.50	0	0.00	125.00	1	793	0.13%
2020/11/23	0	0.00	4	128.00	128.00	-4	790	-0.51%
2020/11/20	0.2	130.00	0	0.00	128.00	0.2	789	0.03%
2020/11/17	1	127.50	3	126.17	125.00	-2	776	-0.26%
2020/11/16	3	129.83	1	128.00	127.50	2	772	0.26%
2020/11/13	0	0.00	6	131.00	130.50	-6	767	-0.78%
2020/11/12	2	130.00	0	0.00	128.00	2	765	0.26%
2020/11/09	1	130.00	2	130.50	131.00	-1	758	-0.13%
2020/11/05	0	0.00	4	130.00	129.50	-4	750	-0.53%
2020/11/02	1	129.00	0	0.00	126.50	1	749	0.13%
2020/10/30	1	127.00	0	0.00	126.00	1	746	0.13%
2020/10/29	0	0.00	1	130.50	129.00	-1	746	-0.13%
2020/10/28	0	0.00	2	134.00	132.00	-2	742	-0.27%
2020/10/26	5	137.10	1	139.00	137.00	4	734	0.54%
2020/10/23	1	136.00	1	136.00	138.50	0	729	0.00%
2020/10/22	1	134.00	0	0.00	134.00	1	727	0.14%
2020/10/21	2	135.50	0	0.00	135.00	2	726	0.28%
2020/10/20	0	0.00	1	136.00	136.00	-1	725	-0.14%
2020/10/19	7	137.57	2	138.00	139.00	5	720	0.69%
2020/10/16	3	138.83	0	0.00	137.50	3	716	0.42%
2020/10/15	5	143.70	1	143.00	141.50	4	706	0.57%
2020/10/14	1	144.00	4	144.50	144.00	-3	703	-0.43%
2020/10/13	5	149.60	7	148.36	146.00	-2	700	-0.29%
2020/10/12	10	145.10	8	144.69	146.50	2	676	0.30%
2020/10/08	0	0.00	4	147.25	147.50	-4	658	-0.61%
2020/10/06	1	145.50	0	0.00	145.50	1	647	0.15%
2020/10/05	4	144.50	4	147.00	144.50	0	642	0.00%
2020/09/30	0	0.00	1	146.00	142.50	-1	625	-0.16%
2020/09/29	7	146.29	6	146.25	145.50	1	606	0.16%
2020/09/25	8	141.38	6	137.83	137.00	2	578	0.35%
2020/09/24	5	145.20	2	145.50	144.50	3	553	0.54%
2020/09/23	11	151.00	10.1	149.50	145.00	0.9	533	0.17%
2020/09/22	8	149.81	7	150.07	148.00	1	501	0.20%
2020/09/21	6	152.00	9	154.11	153.00	-3	462	-0.65%
2020/09/18	51	157.32	54	156.05	151.00	-3	431	-0.69%
2020/09/17	10	144.55	1	145.50	145.50	9	301	2.99%
2020/09/15	1	126.50	3	128.83	130.00	-2	240	-0.83%
2020/09/14	0	0.00	2	126.50	125.50	-2	231	-0.86%
2020/09/11	3	127.50	4	125.25	126.00	-1	229	-0.44%
2020/09/10	2	124.50	4	125.50	126.50	-2	222	-0.90%
2020/09/09	0	0.00	1	114.50	115.00	-1	210	-0.47%
2020/09/08	2	114.00	0	0.00	114.50	2	208	0.96%
2020/09/07	3	118.33	5	119.00	118.50	-2	202	-0.99%
2020/09/01	3	126.50	6	126.50	127.50	-3	205	-1.46%
2020/08/24	0	0.00	1	127.00	128.50	-1	209	-0.48%
2020/08/19	2	128.50	2	129.00	127.00	0	212	0.00%
2020/08/18	3	129.50	1	129.00	129.50	2	212	0.94%
2020/08/17	0	0.00	1	128.50	128.50	-1	214	-0.47%
2020/08/14	0	0.00	3	128.83	128.50	-3	215	-1.39%
2020/08/13	2	126.50	0	0.00	126.50	2	214	0.93%
2020/08/06	0	0.00	1	126.00	126.00	-1	252	-0.40%
2020/08/04	0	0.00	1	135.00	129.00	-1	259	-0.39%
2020/08/03	2	132.00	2	132.00	132.50	0	266	0.00%
2020/07/31	2	131.00	0	0.00	131.50	2	281	0.71%
2020/07/28	2	126.00	0	0.00	126.00	2	283	0.71%
2020/07/27	3	127.17	0	0.00	127.00	3	283	1.06%
2020/07/24	4	128.00	0	0.00	128.00	4	284	1.41%
2020/07/22	0	0.00	1	133.50	133.00	-1	284	-0.35%
2020/07/20	2	128.00	1	128.50	129.50	1	291	0.34%
2020/07/17	5	130.70	10	129.50	128.50	-5	295	-1.69%
2020/07/15	5	132.60	0	0.00	132.50	5	290	1.72%
2020/07/14	5	132.80	0	0.00	133.00	5	289	1.73%
2020/07/13	5	133.90	1	134.50	135.00	4	286	1.40%
2020/07/10	2.1	126.81	0	0.00	129.00	2.1	278	0.75%
2020/07/09	6	127.33	2	128.00	128.00	4	271	1.47%
2020/07/08	5	124.30	0	0.00	124.00	5	262	1.90%
2020/07/03	1	121.50	1	121.50	121.50	0	255	0.00%
2020/07/01	5	119.50	0	0.00	120.00	5	254	1.96%
2020/06/22	2	123.50	0	0.00	124.00	2	264	0.76%
2020/06/17	1	122.50	0	0.00	122.50	1	269	0.37%
2020/06/12	0	0.00	2	115.00	119.00	-2	295	-0.68%
2020/06/03	4	126.00	0	0.00	127.50	4	338	1.18%
2020/06/01	0	0.00	3	128.00	128.50	-3	339	-0.88%
2020/05/29	0	0.00	2	126.00	126.50	-2	336	-0.60%
2020/05/21	2	127.00	0	0.00	127.00	2	337	0.59%
2020/05/18	1	126.00	1	128.50	126.00	0	341	0.00%
2020/05/14	3	124.17	0	0.00	123.50	3	334	0.90%
2020/05/08	0	0.00	8	119.88	119.00	-8	318	-2.51%
2020/05/07	0	0.00	6	119.42	122.00	-6	307	-1.95%
2020/05/06	0	0.00	1	110.50	111.00	-1	291	-0.34%
2020/05/05	1	110.00	0	0.00	109.50	1	294	0.34%
2020/04/30	3	111.50	0	0.00	112.00	3	302	0.99%
2020/04/29	0	0.00	1	112.00	111.00	-1	304	-0.33%
2020/04/23	1	110.00	0	0.00	108.50	1	331	0.30%
2020/04/21	3	103.83	0	0.00	103.50	3	321	0.93%
2020/04/06	2	97.50	0	0.00	98.00	2	340	0.59%
2020/03/30	1	93.30	1	93.30	95.50	0	353	0.00%
2020/03/27	5	95.22	0	0.00	93.30	5	354	1.41%
2020/03/19	0	0.00	3	85.80	86.10	-3	342	-0.88%
2020/03/18	3	96.90	0	0.00	95.30	3	334	0.90%
2020/03/16	0	0.00	3	100.00	98.00	-3	315	-0.95%
2020/03/13	1	103.50	0	0.00	104.00	1	304	0.33%
2020/03/12	0	0.00	1.2	119.17	115.00	-1.2	296	-0.40%
2020/03/05	1	133.50	0	0.00	134.00	1	284	0.35%
2020/02/27	0	0.00	1	133.50	130.50	-1	281	-0.35%
2020/02/18	1	135.00	0	0.00	134.00	1	285	0.35%
2020/02/12	0	0.00	0.3	129.50	129.50	-0.3	267	-0.11%
2020/02/11	0	0.00	7	126.00	126.50	-7	262	-2.66%
2020/02/10	0	0.00	2	127.00	127.00	-2	261	-0.76%
2020/02/07	0	0.00	4	128.50	126.00	-4	262	-1.52%
2020/02/06	0.1	128.50	0	0.00	129.50	0.1	262	0.04%
2020/01/30	13	125.88	0	0.00	126.50	13	239	5.44%
2020/01/15	0	0.00	4	129.00	129.50	-4	225	-1.77%
2020/01/13	0	0.00	6	128.50	128.50	-6	230	-2.61%
2020/01/07	2	131.00	7	129.57	128.50	-5	222	-2.24%
2020/01/06	8	127.50	0	0.00	129.00	8	218	3.66%
2020/01/03	2	126.50	0	0.00	127.00	2	216	0.93%
2019/12/31	5	123.50	0	0.00	123.50	5	209	2.38%
2019/12/24	1	120.00	1	120.50	120.00	0	189	0.00%
2019/12/23	0	0.00	1	121.00	121.00	-1	187	-0.53%
2019/12/18	2	123.25	0	0.00	123.50	2	184	1.08%
2019/12/13	1	121.50	1	120.00	120.50	0	181	0.00%
2019/12/12	1	118.50	2	118.75	118.50	-1	180	-0.55%
2019/12/11	1	118.00	1	118.50	117.00	0	179	0.00%
2019/12/10	1	118.50	1	119.50	118.50	0	181	0.00%
2019/12/09	2	120.25	2	121.00	119.00	0	179	0.00%
2019/12/06	2	119.50	2	121.00	119.50	0	181	0.00%
2019/11/28	0	0.00	1	112.00	112.00	-1	183	-0.54%
2019/11/27	1	113.00	0	0.00	113.00	1	183	0.55%
2019/11/15	0	0.00	1	122.00	122.50	-1	160	-0.62%
2019/11/11	0	0.00	7	124.36	124.50	-7	159	-4.39%
2019/11/07	1	123.50	1.4	124.21	123.50	-0.4	156	-0.26%
2019/11/06	1	124.50	1	126.00	124.00	0	156	0.00%
2019/11/01	2	124.00	1	124.00	123.50	1	163	0.61%
2019/10/25	2	125.75	2	126.25	125.00	0	165	0.00%
2019/10/24	3	128.67	1	126.50	126.50	2	163	1.22%
2019/10/23	1	129.00	1	131.50	128.00	0	158	0.00%
2019/10/22	1	126.00	1	126.50	129.00	0	152	0.00%
2019/10/18	0.1	127.00	0	0.00	128.00	0.1	143	0.07%
2019/10/14	0	0.00	0.2	123.00	123.50	-0.2	151	-0.13%
2019/10/09	0	0.00	5	125.00	124.00	-5	151	-3.31%
2019/10/08	4	127.75	2	128.00	124.00	2	158	1.26%
2019/10/07	0	0.00	4	127.50	126.50	-4	159	-2.51%
2019/10/01	0	0.00	1	126.00	124.50	-1	155	-0.64%
2019/09/27	1	125.00	3	125.00	125.00	-2	155	-1.28%
2019/09/26	2	126.50	3	126.00	126.50	-1	156	-0.64%
2019/09/25	2	124.75	2	125.00	125.00	0	161	0.00%
2019/09/24	1	123.00	1	124.00	124.50	0	162	0.00%
2019/09/23	1	122.50	0	0.00	122.50	1	165	0.60%
2019/09/20	1	122.50	1	124.00	123.00	0	166	0.00%
2019/09/19	4	124.00	2	125.25	123.00	2	166	1.20%
2019/09/17	5	121.00	1	120.00	120.00	4	165	2.41%
2019/09/16	0	0.00	2	122.50	123.50	-2	165	-1.21%
2019/09/12	1	124.00	0	0.00	124.00	1	165	0.60%
2019/09/10	4	128.75	3	128.00	127.00	1	164	0.61%
2019/09/09	0	0.00	2	132.00	132.50	-2	163	-1.23%
2019/09/06	2	133.50	0	0.00	134.00	2	164	1.22%
2019/09/03	0	0.00	3	149.50	149.00	-3	167	-1.79%
2019/08/30	2	146.50	0	0.00	147.50	2	176	1.13%
2019/08/12	3	145.00	1	144.50	144.50	2	216	0.92%
2019/08/08	1	145.50	1	146.00	146.50	0	217	0.00%
2019/08/07	2	145.25	1	147.00	146.00	1	223	0.45%
2019/08/05	0	0.00	1	143.00	140.50	-1	219	-0.46%
2019/08/02	2	140.50	1	140.50	140.50	1	219	0.46%
2019/07/29	1	144.50	1	145.00	142.00	0	219	0.00%
2019/07/26	1	145.00	1	145.00	145.00	0	221	0.00%
2019/07/23	1	141.50	1	143.00	142.00	0	224	0.00%
2019/07/19	1	142.00	1	144.50	140.50	0	232	0.00%
2019/07/18	0	0.00	2	145.00	143.00	-2	233	-0.86%
2019/07/17	2	142.00	2	145.00	141.50	0	237	0.00%
2019/07/16	5	145.50	0	0.00	145.00	5	246	2.02%
2019/07/12	7	151.86	4	152.75	151.50	3	247	1.21%
2019/07/11	1	149.50	2	149.50	148.00	-1	240	-0.42%
2019/07/10	2	152.25	0	0.00	150.50	2	243	0.82%
2019/07/09	1	152.50	0	0.00	152.50	1	249	0.40%
2019/07/08	1	154.00	0	0.00	154.00	1	249	0.40%
2019/07/05	1	152.50	0	0.00	154.00	1	252	0.40%
2019/07/04	1	152.50	0	0.00	152.50	1	255	0.39%
2019/07/02	1	156.00	5	154.10	154.50	-4	255	-1.57%
2019/07/01	0	0.00	1	159.50	157.50	-1	249	-0.40%
2019/06/28	1	158.50	2	158.50	157.00	-1	248	-0.40%
2019/06/26	1	156.50	0	0.00	156.00	1	244	0.41%
2019/06/25	3	157.00	0	0.00	158.00	3	244	1.23%
2019/06/24	0	0.00	2	159.00	159.50	-2	246	-0.81%
2019/06/21	2	157.50	0	0.00	158.50	2	247	0.81%
2019/06/18	1	161.00	1	161.50	161.50	0	248	0.00%
2019/06/06	0	0.00	2	162.50	161.00	-2	230	-0.87%
2019/06/05	5	159.50	1	161.00	160.00	4	221	1.80%
2019/05/29	0	0.00	1	148.50	149.00	-1	207	-0.48%
2019/05/27	0	0.00	1	149.50	150.00	-1	209	-0.48%
2019/05/21	1	148.00	0	0.00	148.00	1	208	0.48%
2019/05/20	2	148.75	1	149.50	148.00	1	212	0.47%
2019/05/06	0	0.00	1	141.50	140.50	-1	236	-0.42%
2019/04/25	0	0.00	6	148.50	148.50	-6	236	-2.54%
2019/04/24	0	0.00	2	147.00	145.00	-2	231	-0.87%
2019/04/23	2	149.50	1	146.50	146.50	1	230	0.43%
2019/04/22	2	145.00	5	143.50	150.00	-3	223	-1.34%
2019/04/19	5	139.50	0	0.00	140.50	5	212	2.36%
2019/04/16	5	141.50	0	0.00	137.50	5	214	2.33%
2019/03/27	0	0.00	1	138.00	133.00	-1	290	-0.34%
2019/03/25	0	0.00	2	134.75	135.50	-2	292	-0.68%
2019/03/20	1	129.00	1	130.00	129.50	0	299	0.00%
2019/03/11	3	134.17	0	0.00	133.50	3	296	1.01%
2019/02/19	0	0.00	0.1	142.00	141.00	-0.1	270	-0.03%
2019/02/15	1	136.50	0	0.00	139.00	1	252	0.40%
2019/02/14	0	0.00	2	131.50	131.00	-2	225	-0.89%
2019/01/29	0	0.00	1	131.00	130.00	-1	222	-0.45%
2019/01/28	1	133.00	0	0.00	131.50	1	224	0.45%
2019/01/25	1	131.00	1	134.00	131.00	0	223	0.00%
2019/01/23	1	124.00	0	0.00	127.00	1	216	0.46%
2019/01/15	0	0.00	1	126.50	125.50	-1	204	-0.49%
2019/01/11	0	0.00	2	131.50	129.50	-2	201	-0.99%
2019/01/10	0	0.00	1	129.00	130.00	-1	199	-0.50%
2019/01/08	2	127.25	3	128.17	127.50	-1	193	-0.52%
2019/01/07	2	132.25	0	0.00	132.00	2	187	1.07%
2019/01/04	1	132.50	0	0.00	132.50	1	185	0.54%
2019/01/03	0	0.00	1	136.00	135.50	-1	186	-0.54%
2019/01/02	2	137.75	0	0.00	136.50	2	185	1.08%
2018/12/28	2	136.50	2	137.50	136.00	0	183	0.00%
2018/12/26	2	140.00	7	135.50	133.00	-5	173	-2.89%
2018/12/25	6	137.75	3	138.50	139.00	3	160	1.87%
2018/12/24	2	142.50	0	0.00	138.00	2	150	1.33%
2018/12/22	25	138.00	25	138.14	139.00	0	133	0.00%
2018/12/21	1	133.50	0	0.00	133.50	1	112	0.89%
2018/12/20	1	136.00	0	0.00	133.50	1	106	0.94%
2018/12/17	0	0.00	1	131.00	133.00	-1	83	-1.19%
2018/12/14	0	0.00	0.3	131.00	131.00	-0.3	77	-0.40%
2018/11/08	0	0.00	1	129.00	127.50	-1	79	-1.25%
2018/11/05	0	0.00	1.1	127.27	129.50	-1.1	80	-1.36%
2018/09/14	0	0.00	0	129.50	128.50	0	103	-0.01%
2018/09/12	1	127.00	1	124.00	126.50	0	103	0.00%
2018/09/11	0	0.00	0.1	129.00	127.00	-0.1	104	-0.10%
2018/09/06	0	0.00	0.1	132.00	132.00	-0.1	107	-0.09%
2018/09/05	0	0.00	0.1	130.00	129.50	-0.1	105	-0.09%
2018/08/30	1	128.50	1	128.00	128.00	0	110	0.00%
2018/08/29	1	128.50	1	127.50	126.50	0	109	0.00%
2018/08/27	1.1	132.21	1	128.50	128.00	0.1	108	0.08%
2018/08/17	1	124.00	1	123.50	123.50	0	109	0.00%
2018/08/16	1	127.00	1	126.50	128.50	0	113	0.00%
2018/08/15	0	0.00	0.1	130.00	127.00	-0.1	114	-0.04%
2018/08/14	0	0.00	0	129.50	126.00	0	115	-0.01%
2018/08/08	0	0.00	0.1	133.00	133.00	-0.1	112	-0.09%
2018/08/06	2	133.00	2.1	131.81	132.00	-0.1	104	-0.10%
2018/07/26	0	0.00	0	123.00	123.00	0	96	-0.02%
2018/07/12	4	128.13	3	125.50	124.00	1	99	1.00%
2018/07/03	0	0.00	5	126.00	126.00	-5	93	-5.33%
2018/06/22	0	0.00	1	126.00	124.50	-1	93	-1.07%
2018/06/08	1	123.00	0	0.00	124.00	1	97	1.02%
2018/06/06	1	120.00	0	0.00	120.00	1	96	1.03%
2018/05/23	1	116.00	0	0.00	118.00	1	91	1.10%
2018/05/15	1	126.00	0	0.00	124.50	1	146	0.68%
2018/04/26	5	128.00	0	0.00	126.00	5	154	3.24%
2018/04/13	0	0.00	3	132.00	130.50	-3	148	-2.01%
2018/04/03	3	129.50	0	0.00	130.00	3	145	2.06%
2018/03/27	0	0.00	3	121.83	120.50	-3	145	-2.07%
2018/03/26	3	117.33	0	0.00	118.50	3	144	2.07%
2018/03/23	0	0.00	3	118.33	118.50	-3	142	-2.10%
2018/03/22	1	114.00	0	0.00	120.50	1	140	0.71%
2018/03/21	1	119.50	0	0.00	120.50	1	138	0.72%
2018/03/16	1	124.00	0	0.00	124.00	1	135	0.74%
2018/02/05	1	158.00	0	0.00	159.00	1	91	1.10%