致新 (8081)-凱基-復興券商分點個股進出

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
308.0
漲跌
▼1.0
漲幅
-0.32%
成交量
438張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/07	0	254.50	0	0.00	258.50	0	705	0.00%
2023/12/05	0	257.38	5	262.00	256.00	-5	727	-0.69%
2023/11/27	0	0.00	0	268.00	266.50	0	784	0.00%
2023/11/24	0	268.50	0	0.00	267.50	0	786	0.00%
2023/11/22	0	0.00	0	270.33	272.00	0	792	0.00%
2023/11/16	0	263.50	0	0.00	262.00	0	785	0.00%
2023/11/15	5	268.50	0	0.00	267.50	5	783	0.64%
2023/11/14	0	0.00	0	270.50	269.00	0	786	0.00%
2023/11/13	0	0.00	0	264.00	262.50	0	780	0.00%
2023/11/10	0	255.00	0	0.00	256.00	0	791	0.00%
2023/11/03	0	253.86	0	0.00	251.00	0	912	0.00%
2023/10/31	0	252.26	0	0.00	248.50	0	941	0.00%
2023/10/27	0	248.00	0.3	252.00	250.00	-0.2	942	-0.03%
2023/10/26	0	251.50	0	0.00	250.50	0	942	0.00%
2023/10/25	0	0.00	20	259.63	256.00	-20	940	-2.13%
2023/10/23	48	258.00	0	0.00	258.00	48	955	5.02%
2023/10/18	0	0.00	0	260.00	261.00	0	956	0.00%
2023/10/17	0	0.00	1	259.00	255.50	-1	938	-0.11%
2023/10/16	1	264.50	0	0.00	263.50	1	937	0.11%
2023/10/12	0	0.00	2	264.25	263.00	-2	943	-0.21%
2023/10/11	2	262.01	0	0.00	259.50	2	940	0.22%
2023/10/06	0	0.00	1	273.50	275.50	-1	929	-0.11%
2023/10/05	0	0.00	0	276.00	275.00	0	933	0.00%
2023/10/04	1	266.00	0	271.83	276.00	1	937	0.10%
2023/10/03	0	0.00	2	271.25	270.00	-2	926	-0.22%
2023/09/28	0	261.83	0	0.00	261.00	0	925	0.00%
2023/09/27	0	260.50	2	261.75	265.00	-2	920	-0.22%
2023/09/26	0	268.00	3	266.00	268.50	-3	914	-0.33%
2023/09/25	1	266.50	0	0.00	268.50	1	922	0.11%
2023/09/22	3	259.00	86	259.80	266.00	-83	923	-8.98%
2023/09/21	0	264.75	10	270.10	264.00	-10	913	-1.09%
2023/09/20	0	273.85	0	0.00	276.00	0	883	0.00%
2023/09/19	0	0.00	0.1	280.00	282.50	-0.1	866	-0.01%
2023/09/18	3.1	282.34	0	284.33	283.50	3.1	845	0.36%
2023/09/15	0	0.00	5	278.30	277.50	-5	818	-0.61%
2023/09/14	0	0.00	3	266.03	275.50	-3	791	-0.38%
2023/09/13	0	0.00	2.1	266.44	268.00	-2.1	767	-0.27%
2023/09/12	2.1	262.04	15	261.17	260.00	-13	751	-1.72%
2023/09/11	2	250.50	0	0.00	252.00	2	722	0.28%
2023/09/08	0	0.00	0	252.00	253.00	0	717	0.00%
2023/09/07	0	0.00	1	254.01	252.50	-1	714	-0.14%
2023/09/06	2	249.50	0	251.25	250.50	2	703	0.28%
2023/09/05	3	252.00	1	246.51	248.00	2	695	0.29%
2023/09/04	4	236.63	1	238.00	237.50	3	681	0.44%
2023/09/01	4	232.38	1	232.00	233.50	3	684	0.44%
2023/08/31	0	0.00	1	230.02	232.50	-1	689	-0.15%
2023/08/30	2	230.50	0	0.00	229.00	2	685	0.29%
2023/08/29	1	227.50	0	0.00	231.00	1	684	0.15%
2023/08/28	0	0.00	0	227.00	227.00	0	679	0.00%
2023/08/25	0	0.00	1	229.50	227.50	-1	677	-0.15%
2023/08/24	0	0.00	7	227.29	228.50	-7	677	-1.03%
2023/08/21	1	228.00	1	229.00	229.00	0	671	0.00%
2023/08/18	2	228.50	1	229.00	229.50	1	670	0.15%
2023/08/17	1	227.00	1	228.00	227.00	0	665	0.00%
2023/08/16	1	221.96	1	225.00	226.50	0	662	0.00%
2023/08/15	0	228.50	1	229.00	227.50	-1	643	-0.15%
2023/08/14	0	0.00	1	232.00	232.00	-1	633	-0.16%
2023/08/11	3	235.50	0	235.00	236.00	3	619	0.48%
2023/08/10	3	237.50	7.1	235.14	233.00	-4.1	599	-0.68%
2023/08/09	0	0.00	1	227.51	228.50	-1	574	-0.18%
2023/08/08	0	215.00	0	0.00	221.00	0	579	0.00%
2023/08/07	0	0.00	1	216.00	219.50	-1	575	-0.17%
2023/08/02	0	202.75	0	0.00	205.00	0	556	0.00%
2023/08/01	0	0.00	0	205.43	208.50	0	548	-0.01%
2023/07/31	0	0.00	0	206.00	203.50	0	545	0.00%
2023/07/28	0	0.00	0.1	205.50	206.00	-0.1	540	-0.01%
2023/07/27	0	0.00	4	206.00	205.50	-4	532	-0.75%
2023/07/17	0	0.00	2	196.00	198.50	-2	524	-0.38%
2023/07/13	0	0.00	2	194.00	193.50	-2	547	-0.37%
2023/07/12	0	0.00	2	193.00	194.00	-2	555	-0.36%
2023/07/10	1.1	182.55	52	183.05	182.50	-51	554	-9.18%
2023/07/06	0	0.00	1	186.50	185.50	-1	576	-0.17%
2023/07/05	10	183.80	0	0.00	183.00	10	574	1.74%
2023/07/03	0	198.00	0	0.00	198.00	0	556	0.00%
2023/06/29	1	197.00	1	200.00	197.00	0	536	0.00%
2023/06/27	0	195.00	0	0.00	198.00	0	538	0.00%
2023/06/20	0	198.33	2	196.50	196.00	-2	561	-0.35%
2023/06/19	50	202.50	0	0.00	199.50	50	565	8.84%
2023/06/15	0	0.00	4	203.50	203.50	-4	567	-0.70%
2023/06/13	0	0.00	2	203.00	203.00	-2	578	-0.35%
2023/06/12	2	196.00	0	0.00	198.00	2	571	0.35%
2023/06/08	0	0.00	0.1	200.10	200.50	-0.1	563	-0.01%
2023/06/07	0	0.00	1	198.99	198.00	-1	561	-0.18%
2023/06/05	1	192.00	0	0.00	191.50	1	550	0.18%
2023/06/01	0	0.00	0	192.00	192.00	0	564	0.00%
2023/05/29	0	0.00	0	191.50	191.50	0	583	0.00%
2023/05/26	0	0.00	0.4	189.00	190.00	-0.4	592	-0.06%
2023/05/23	5	192.00	0	0.00	191.00	5	643	0.78%
2023/05/22	10	191.05	0	0.00	191.00	10	649	1.54%
2023/05/19	0	0.00	1	188.50	189.00	-1	655	-0.15%
2023/05/15	2	188.73	0.1	193.00	185.00	1.9	788	0.24%
2023/05/12	0.1	187.50	2	190.01	191.50	-1.9	780	-0.25%
2023/05/09	0	176.56	0	0.00	174.50	0	794	0.01%
2023/05/05	0.1	176.00	0	0.00	176.00	0.1	817	0.01%
2023/05/04	0	0.00	50	176.45	176.50	-50	829	-6.03%
2023/05/02	0	0.00	28	179.13	179.00	-28	862	-3.25%
2023/04/21	3	184.33	0	0.00	184.50	3	922	0.33%
2023/04/19	1	193.00	0	0.00	192.50	1	944	0.11%
2023/04/18	0	0.00	1	195.00	196.00	-1	956	-0.10%
2023/04/17	1	193.00	0	0.00	192.50	1	941	0.11%
2023/04/13	0	0.00	0.1	185.50	189.00	-0.1	937	-0.01%
2023/04/12	0.1	192.50	0	0.00	188.00	0.1	930	0.01%
2023/04/06	0	179.50	2	178.00	178.50	-2	902	-0.22%
2023/03/27	1	180.00	1	181.50	180.00	0	903	0.00%
2023/03/17	0	0.00	1	175.00	175.50	-1	887	-0.11%
2023/03/14	1	173.50	0	0.00	171.50	1	880	0.11%
2023/03/10	28.1	177.50	1	179.50	177.00	27.1	882	3.07%
2023/03/09	0	178.50	0	179.50	179.50	0	896	0.00%
2023/03/08	1	178.50	0	0.00	178.50	1	907	0.11%
2023/03/07	1	178.00	0	0.00	179.50	1	908	0.11%
2023/03/02	0	0.00	3	174.00	177.50	-3	901	-0.33%
2023/02/21	0	0.00	1	175.00	177.00	-1	867	-0.12%
2023/02/20	61	172.49	3	172.50	172.00	58	852	6.80%
2023/02/16	3	173.50	0	0.00	173.50	3	864	0.35%
2023/02/15	3	167.50	1	172.50	173.00	2	873	0.23%
2023/02/09	2	170.00	0	0.00	168.00	2	795	0.25%
2023/02/08	0	0.00	1	171.01	172.00	-1	776	-0.13%
2023/02/07	1	163.50	0	0.00	164.00	1	750	0.13%
2023/01/31	0	0.00	6	158.75	161.50	-6	725	-0.83%
2023/01/30	5	157.00	0	0.00	157.00	5	711	0.70%
2023/01/12	1	156.50	1	157.50	157.00	0	708	0.00%
2023/01/10	0	0.00	1	153.00	152.00	-1	680	-0.15%
2023/01/09	0	0.00	1	152.50	154.00	-1	671	-0.15%
2023/01/06	1	151.00	1	152.00	152.00	0	653	0.00%
2023/01/04	2	148.75	0	0.00	147.00	2	634	0.32%
2022/12/20	1	143.00	0	0.00	141.00	1	636	0.16%
2022/12/15	0	151.00	1	148.50	150.00	-1	630	-0.15%
2022/12/13	0	0.00	1	147.00	144.50	-1	611	-0.16%
2022/12/02	0	0.00	1	151.50	152.50	-1	588	-0.17%
2022/12/01	0.1	153.00	1	149.52	152.00	-1	585	-0.16%
2022/11/30	0	0.00	1	149.00	147.00	-1	563	-0.18%
2022/11/18	1	145.00	0	0.00	142.00	1	551	0.18%
2022/11/17	0	0.00	5	142.30	143.50	-5	542	-0.92%
2022/11/14	0	0.00	7	142.43	141.00	-7	528	-1.32%
2022/11/11	0	0.00	5	148.50	145.50	-5	519	-0.96%
2022/11/10	0	0.00	5	142.50	145.00	-5	490	-1.02%
2022/11/09	1	143.00	10	144.50	143.00	-9	477	-1.88%
2022/10/31	5	129.00	0	0.00	129.00	5	452	1.11%
2022/10/26	2	129.75	3	129.33	130.00	-1	435	-0.23%
2022/10/24	2	129.25	2	131.50	129.50	0	423	0.00%
2022/10/21	2	129.00	13	129.27	127.00	-11	416	-2.64%
2022/10/20	0	0.00	7	128.00	135.00	-7	406	-1.72%
2022/10/07	1	123.00	0	0.00	123.00	1	393	0.25%
2022/09/28	1	116.00	5	118.50	116.00	-4	467	-0.86%
2022/09/27	0	0.00	19	121.66	124.00	-19	465	-4.09%
2022/09/26	8	124.31	0	0.00	122.50	8	472	1.69%
2022/09/22	1	131.00	0	0.00	131.00	1	484	0.21%
2022/09/20	0	0.00	5	132.50	132.00	-5	514	-0.97%
2022/09/01	1	147.50	0	0.00	144.50	1	580	0.17%
2022/08/30	1	148.50	8	148.50	148.50	-7	576	-1.21%
2022/08/24	0	0.00	5	149.50	150.00	-5	575	-0.87%
2022/08/22	0	0.00	3	154.50	153.00	-3	585	-0.51%
2022/08/17	0	0.00	2	149.50	149.50	-2	568	-0.35%
2022/08/12	1	147.50	0	0.00	147.50	1	555	0.18%
2022/08/09	0	0.00	6	137.25	139.00	-6	560	-1.07%
2022/08/05	1	140.00	7	141.00	140.00	-6	645	-0.93%
2022/08/04	0	0.00	3	137.50	139.00	-3	701	-0.43%
2022/08/03	0	0.00	3	138.00	138.50	-3	702	-0.43%
2022/08/01	0	0.00	2	145.50	144.00	-2	701	-0.29%
2022/07/29	0	0.00	3	148.00	147.00	-3	702	-0.43%
2022/07/28	0	0.00	2	146.00	146.50	-2	699	-0.29%
2022/07/27	0	0.00	2	146.00	148.00	-2	700	-0.29%
2022/07/26	0	149.50	11	147.27	145.50	-11	700	-1.57%
2022/07/21	0	0.00	6	149.50	152.00	-6	718	-0.83%
2022/07/20	7	149.57	7	148.36	146.50	0	718	0.00%
2022/07/19	0	0.00	3	142.50	145.00	-3	715	-0.42%
2022/07/15	2	138.00	0	0.00	141.50	2	716	0.28%
2022/07/13	5	135.60	5	134.70	134.00	0	709	0.00%
2022/07/12	20	133.10	19	132.82	129.00	1	704	0.14%
2022/07/11	3	137.83	1	136.50	138.50	2	689	0.29%
2022/07/08	4	145.75	0	0.00	150.00	4	666	0.60%
2022/07/07	4	142.00	0	0.00	142.50	4	653	0.61%
2022/07/06	1	137.50	2	140.00	136.50	-1	648	-0.15%
2022/07/05	0	0.00	11	145.09	145.00	-11	647	-1.70%
2022/07/04	5	142.90	20	142.68	143.50	-15	659	-2.28%
2022/07/01	0	0.00	19	148.71	141.00	-19	657	-2.89%
2022/06/29	0	0.00	1	158.00	159.00	-1	643	-0.16%
2022/06/28	6	173.92	10	174.25	174.50	-4	629	-0.64%
2022/06/27	0	0.00	37	178.43	178.00	-37	617	-5.99%
2022/06/24	0	173.50	0	0.00	173.00	0	610	0.00%
2022/06/22	4	178.00	5	181.50	177.50	-1	606	-0.16%
2022/06/21	13	183.85	0	189.00	188.00	13	598	2.17%
2022/06/20	0	0.00	12	184.17	181.50	-12	604	-1.98%
2022/06/17	1	191.00	7	191.86	191.50	-6	596	-1.01%
2022/06/16	3	201.17	2	198.00	195.50	1	592	0.17%
2022/06/15	3	202.67	0	0.00	202.00	3	590	0.51%
2022/06/13	3	207.50	0	0.00	204.50	3	605	0.50%
2022/06/10	3.1	214.16	2	213.50	213.00	1.1	611	0.17%
2022/06/09	0	0.00	5	218.70	220.50	-5	606	-0.83%
2022/06/08	0	0.00	5	222.00	221.00	-5	605	-0.83%
2022/06/06	0	0.00	5	218.50	221.00	-5	617	-0.81%
2022/06/01	0	0.00	0	225.00	224.50	0	620	0.00%
2022/05/30	0	0.00	10	219.85	220.50	-10	613	-1.63%
2022/05/26	3	216.00	0	0.00	212.50	3	618	0.49%
2022/05/25	0	0.00	3	214.17	214.50	-3	626	-0.48%
2022/05/24	1	215.00	0	0.00	213.50	1	642	0.16%
2022/05/23	1	223.00	0	0.00	218.00	1	650	0.15%
2022/05/20	0	0.00	10	220.15	219.50	-10	663	-1.51%
2022/05/19	0	0.00	4	220.25	220.00	-4	668	-0.60%
2022/05/18	0	0.00	3	218.50	221.00	-3	674	-0.44%
2022/05/17	0	0.00	1	219.00	219.00	-1	694	-0.14%
2022/05/16	1	215.50	0	0.00	214.50	1	725	0.14%
2022/05/13	8.1	223.25	4	221.62	222.50	4	734	0.55%
2022/05/12	5	215.10	4	217.05	223.50	1	674	0.14%
2022/05/11	1	203.00	0	0.00	203.50	1	620	0.16%
2022/05/10	1	200.00	5	197.60	205.00	-4	626	-0.64%
2022/05/09	0	0.00	1	207.50	203.50	-1	632	-0.16%
2022/05/06	0	0.00	1	207.50	207.50	-1	637	-0.16%
2022/05/05	5	212.00	0	0.00	210.50	5	642	0.78%
2022/05/04	2	205.00	0	0.00	206.00	2	641	0.31%
2022/05/03	0	0.00	2	200.50	201.50	-2	642	-0.31%
2022/04/29	2	203.50	0	0.00	201.00	2	648	0.31%
2022/04/27	1	193.00	0	0.00	197.50	1	641	0.16%
2022/04/25	1	206.00	5	202.00	203.00	-4	635	-0.63%
2022/04/22	1	209.50	3	209.50	212.00	-2	630	-0.32%
2022/04/21	0	0.00	1	214.50	214.00	-1	639	-0.16%
2022/04/20	3	211.50	0	0.00	212.50	3	641	0.47%
2022/04/19	0	0.00	1	215.00	214.00	-1	641	-0.16%
2022/04/18	7	209.57	9	210.44	210.00	-2	647	-0.31%
2022/04/15	3	209.50	0	0.00	208.50	3	646	0.46%
2022/04/14	2	213.75	0	0.00	213.00	2	652	0.31%
2022/04/13	3	215.33	0	0.00	215.50	3	658	0.46%
2022/04/12	1	214.00	1	215.50	214.00	0	662	0.00%
2022/04/11	2	223.00	0	0.00	215.50	2	665	0.30%
2022/04/08	14	219.64	0	0.00	219.50	14	668	2.09%
2022/04/07	0	228.00	1	226.00	227.00	-1	672	-0.14%
2022/04/06	0	0.00	2	231.25	231.50	-2	667	-0.30%
2022/04/01	4	233.77	1	235.00	235.00	3	666	0.45%
2022/03/30	3	240.50	0	0.00	239.50	3	670	0.45%
2022/03/29	3	237.17	1	237.50	235.50	2	682	0.29%
2022/03/28	3	234.17	1	235.00	237.50	2	705	0.28%
2022/03/25	2	246.75	0	0.00	241.00	2	709	0.28%
2022/03/24	1	241.50	0	0.00	243.50	1	703	0.14%
2022/03/23	0	0.00	2	243.00	243.00	-2	705	-0.28%
2022/03/22	0	0.00	4	241.88	241.50	-4	710	-0.56%
2022/03/21	0	0.00	6	239.33	241.50	-6	709	-0.85%
2022/03/17	10	239.70	0	0.00	239.00	10	714	1.40%
2022/03/16	6	233.08	1	234.50	236.50	5	703	0.71%
2022/03/15	24	233.44	2	233.50	231.50	22	705	3.12%
2022/03/14	5	240.10	0	0.00	241.00	5	717	0.70%
2022/03/11	12	241.29	0	0.00	241.00	12	722	1.66%
2022/03/10	34	239.74	5	241.20	242.50	29	723	4.01%
2022/03/09	2	232.75	0	0.00	231.00	2	719	0.28%
2022/03/08	5	233.00	2	237.00	231.00	3	721	0.42%
2022/03/07	13	236.00	2	234.00	234.50	11	738	1.49%
2022/03/04	17	243.97	0	0.00	243.00	17	760	2.23%
2022/03/03	15	243.67	0	0.00	243.50	15	772	1.94%
2022/03/02	2	235.00	0	0.00	239.50	2	774	0.26%
2022/03/01	48.1	236.57	6	239.75	238.50	42.1	780	5.39%
2022/02/25	4	236.63	0	0.00	238.00	4	778	0.51%
2022/02/24	10	238.05	5	239.30	237.50	5	781	0.64%
2022/02/23	4	249.38	27	248.09	248.00	-23	772	-2.98%
2022/02/22	3	243.50	9	245.78	251.00	-6	775	-0.77%
2022/02/21	10	259.05	1.1	255.45	254.50	8.9	784	1.13%
2022/02/18	20.1	256.19	0	0.00	258.50	20.1	799	2.51%
2022/02/17	1	256.00	33.1	261.37	256.00	-32.1	818	-3.92%
2022/02/16	1	257.00	3	258.33	259.50	-2	829	-0.24%
2022/02/15	0.1	249.50	6	249.75	245.00	-5.9	807	-0.73%
2022/02/11	6	239.33	0	0.00	239.50	6	827	0.72%
2022/02/10	19	241.53	0	0.00	241.00	19	831	2.28%
2022/02/09	8	235.00	0	0.00	236.50	8	824	0.97%
2022/01/26	1	230.00	1	230.00	230.00	0	810	0.00%
2022/01/24	2	236.50	0	0.00	232.00	2	817	0.24%
2022/01/21	3	240.50	1	239.50	238.00	2	814	0.25%
2022/01/20	0	0.00	20	237.13	236.50	-20	809	-2.47%
2022/01/18	2	243.50	0	0.00	242.00	2	813	0.25%
2022/01/17	0	0.00	1	239.00	239.00	-1	813	-0.12%
2022/01/14	3	231.33	2	235.75	234.00	1	820	0.12%
2022/01/13	1	239.50	12	239.75	240.00	-11	818	-1.34%
2022/01/12	10	240.95	0	0.00	239.50	10	817	1.22%
2022/01/11	4	241.38	0	0.00	240.50	4	821	0.49%
2022/01/10	2	247.00	0	0.00	248.00	2	818	0.24%
2022/01/07	2	251.00	0	0.00	247.50	2	836	0.24%
2022/01/06	3	257.50	2	259.50	256.00	1	829	0.12%
2022/01/04	0	0.00	2	267.75	267.00	-2	837	-0.24%
2022/01/03	2	269.50	0	0.00	265.00	2	832	0.24%
2021/12/29	0	0.00	1	258.50	258.50	-1	807	-0.12%
2021/12/24	5	257.60	0	0.00	257.00	5	824	0.61%
2021/12/22	1	267.50	2	263.00	263.50	-1	834	-0.12%
2021/12/20	0	0.00	5	256.00	256.00	-5	811	-0.62%
2021/12/17	10	255.50	0	0.00	254.50	10	821	1.22%
2021/12/16	17	258.03	2	258.00	258.00	15	834	1.80%
2021/12/15	0	0.00	1	250.00	250.00	-1	824	-0.12%
2021/12/14	2	250.50	1	250.50	248.00	1	833	0.12%
2021/12/13	1	258.50	0	0.00	256.50	1	844	0.12%
2021/12/09	2	257.00	0	0.00	255.00	2	876	0.23%
2021/12/08	12	259.75	1	260.50	260.50	11	871	1.26%
2021/12/07	3	255.00	0	0.00	252.50	3	859	0.35%
2021/12/06	0	0.00	1	250.00	249.00	-1	861	-0.12%
2021/12/03	0	0.00	5	253.30	251.50	-5	878	-0.57%
2021/12/02	2	252.00	2	252.00	250.50	0	912	0.00%
2021/12/01	2	254.50	4	256.00	254.50	-2	923	-0.22%
2021/11/30	6	254.33	0	0.00	264.00	6	937	0.64%
2021/11/29	1	240.00	1	231.00	241.00	0	1,005	0.00%
2021/11/26	0	0.00	1	243.50	243.00	-1	1,005	-0.10%
2021/11/23	1	243.50	1	244.50	243.50	0	1,005	0.00%
2021/11/22	3	250.33	0	0.00	250.50	3	1,004	0.30%
2021/11/19	1	250.50	2.2	250.95	251.50	-1.2	1,010	-0.12%
2021/11/18	0.2	262.00	0	0.00	255.00	0.2	1,020	0.02%
2021/11/17	0	0.00	2	255.75	255.50	-2	1,013	-0.20%
2021/11/16	2.1	248.71	0	0.00	249.50	2.1	1,012	0.21%
2021/11/15	1	249.50	3	245.83	248.50	-2	999	-0.20%
2021/11/12	0	0.00	0.3	234.00	232.00	-0.3	977	-0.03%
2021/11/11	2.1	230.98	0	0.00	228.00	2.1	983	0.21%
2021/11/10	0	0.00	13	234.77	240.00	-13	978	-1.33%
2021/11/09	0	0.00	5	231.00	233.00	-5	1,021	-0.49%
2021/11/08	4	228.00	0	0.00	228.50	4	1,054	0.38%
2021/11/05	1	226.50	2	227.25	228.50	-1	1,065	-0.09%
2021/11/04	0	0.00	1	223.50	224.00	-1	1,072	-0.09%
2021/11/03	0	0.00	2	225.25	225.00	-2	1,096	-0.18%
2021/11/02	2.3	220.12	0	0.00	219.00	2.3	1,106	0.21%
2021/10/22	0	0.00	22	222.50	222.50	-22	1,208	-1.82%
2021/10/20	0	0.00	1	219.50	220.50	-1	1,263	-0.08%
2021/10/15	1	217.50	1	218.00	216.00	0	1,479	0.00%
2021/10/14	1	206.00	1	204.50	202.50	0	1,520	0.00%
2021/10/12	1	208.50	1	209.50	206.00	0	1,593	0.00%
2021/10/07	0	0.00	1	223.00	220.50	-1	1,756	-0.06%
2021/10/06	1	224.50	0	0.00	215.50	1	1,818	0.06%
2021/10/05	1	215.50	0	0.00	223.00	1	1,868	0.05%
2021/10/04	1	224.00	1	215.00	218.50	0	1,916	0.00%
2021/10/01	0	0.00	1	223.50	223.00	-1	1,915	-0.05%
2021/09/30	0	0.00	2	231.75	231.50	-2	1,925	-0.10%
2021/09/29	3	231.00	0	0.00	227.50	3	1,932	0.16%
2021/09/28	0	0.00	3	240.00	244.50	-3	1,923	-0.16%
2021/09/27	1	240.50	0	0.00	240.00	1	1,925	0.05%
2021/09/24	3	246.50	2	245.75	247.00	1	1,938	0.05%
2021/09/22	1	242.50	3	242.83	241.50	-2	1,935	-0.10%
2021/09/17	0	0.00	4	240.50	248.00	-4	1,938	-0.21%
2021/09/16	4	246.75	0	0.00	241.50	4	1,940	0.21%
2021/09/15	4	247.25	2	255.00	253.50	2	1,925	0.10%
2021/09/14	5	248.50	5	244.50	248.50	0	1,914	0.00%
2021/09/10	0	245.00	1	245.00	245.00	-1	1,918	-0.05%
2021/09/09	0	0.00	1	240.00	243.50	-1	1,918	-0.05%
2021/09/08	1	235.00	7	238.07	234.00	-6	1,934	-0.31%
2021/09/07	4.1	240.41	1	246.00	239.50	3.1	1,936	0.16%
2021/09/06	3	253.33	5	254.60	254.00	-2	1,914	-0.10%
2021/09/03	2	260.50	0	0.00	260.00	2	1,920	0.10%
2021/09/02	7	278.14	1	285.00	267.50	6	1,972	0.30%
2021/09/01	0	0.00	1	269.00	269.50	-1	1,925	-0.05%
2021/08/30	0	0.00	1	259.00	262.00	-1	1,925	-0.05%
2021/08/27	1	258.50	0	0.00	258.00	1	1,927	0.05%
2021/08/25	0	0.00	1	268.00	274.00	-1	1,942	-0.05%
2021/08/24	2	265.00	0	0.00	266.00	2	1,978	0.10%
2021/08/23	0	0.00	2	270.75	268.00	-2	1,973	-0.10%
2021/08/20	1	258.00	0	0.00	255.00	1	1,974	0.05%
2021/08/19	1	260.00	2	269.25	257.50	-1	1,973	-0.05%
2021/08/18	11	268.86	1	266.00	269.00	10	1,979	0.51%
2021/08/17	3	263.71	1	272.00	260.00	2	2,011	0.10%
2021/08/16	2	271.00	1	271.50	275.00	1	2,014	0.05%
2021/08/13	0	0.00	1	273.50	272.50	-1	2,028	-0.05%
2021/08/12	1	260.00	2	266.00	269.00	-1	2,006	-0.05%
2021/08/11	1.1	247.57	0	0.00	248.00	1.1	2,005	0.05%
2021/08/10	0	0.00	7	254.57	253.50	-7	2,074	-0.34%
2021/08/09	1	254.00	2	256.00	252.50	-1	2,125	-0.05%
2021/08/06	7	268.00	2	264.50	262.50	5	2,188	0.23%
2021/08/05	0	0.00	1	272.50	272.50	-1	2,223	-0.04%
2021/08/04	2.1	280.02	0	0.00	279.50	2.1	2,246	0.09%
2021/08/02	1	279.00	0	0.00	279.50	1	2,266	0.04%
2021/07/30	0	0.00	1	284.00	272.50	-1	2,264	-0.04%
2021/07/29	0	0.00	2	279.75	278.00	-2	2,265	-0.09%
2021/07/28	2	265.00	0	0.00	266.00	2	2,255	0.09%
2021/07/27	8	279.25	11	272.27	270.50	-3	2,253	-0.13%
2021/07/26	0	0.00	2	279.50	285.00	-2	2,232	-0.09%
2021/07/23	1	274.00	0.1	286.50	275.50	0.9	2,212	0.04%
2021/07/22	47.1	293.91	2	295.50	291.00	45.1	2,164	2.08%
2021/07/21	6	281.75	6	283.42	282.00	0	2,102	0.00%
2021/07/20	0	0.00	5	267.10	266.00	-5	2,032	-0.25%
2021/07/19	3	266.83	1	267.00	265.00	2	1,986	0.10%
2021/07/16	1	257.00	5	259.70	258.50	-4	1,982	-0.20%
2021/07/15	3	259.33	1.1	254.38	260.00	1.9	1,951	0.10%
2021/07/14	1.1	258.17	1	252.24	260.50	0.1	1,875	0.00%
2021/07/13	1	240.00	3	250.50	237.00	-2	1,808	-0.11%
2021/07/12	2	240.00	3	241.50	241.50	-1	1,758	-0.06%
2021/07/09	4	241.50	5	239.50	243.00	-1	1,737	-0.06%
2021/07/08	0	0.00	4	233.50	233.50	-4	1,719	-0.23%
2021/07/05	0	0.00	1	233.50	233.00	-1	1,835	-0.05%
2021/06/30	0	0.00	1	230.00	235.00	-1	1,917	-0.05%
2021/06/29	3	225.50	0	0.00	224.50	3	1,985	0.15%
2021/06/25	1	225.50	0	0.00	225.00	1	2,034	0.05%
2021/06/23	0	0.00	2	230.00	232.00	-2	2,042	-0.10%
2021/06/22	2	225.75	1	223.50	223.00	1	2,028	0.05%
2021/06/21	0	0.00	3	226.50	228.00	-3	2,019	-0.15%
2021/06/18	2	232.25	0	0.00	230.00	2	2,012	0.10%
2021/06/17	4	233.00	0	0.00	233.00	4	2,008	0.20%
2021/06/16	1	231.00	22.1	231.02	229.50	-21.1	1,987	-1.06%
2021/06/15	6	234.25	0	0.00	235.50	6	1,991	0.30%
2021/06/11	12	234.88	1	233.00	235.00	11	1,979	0.56%
2021/06/10	15	235.40	3	230.55	232.50	12	1,963	0.61%
2021/06/09	3	225.50	3	226.83	227.00	0	1,880	0.00%
2021/06/07	0	0.00	0.1	220.00	219.50	-0.1	1,837	0.00%
2021/06/02	2	214.50	0	0.00	215.00	2	1,823	0.11%
2021/05/31	0	0.00	3	220.67	221.00	-3	1,763	-0.17%
2021/05/28	2	221.00	0	0.00	220.00	2	1,754	0.11%
2021/05/27	0	219.50	57	213.98	219.00	-57	1,748	-3.26%
2021/05/26	0	0.00	28	216.64	217.00	-28	1,748	-1.60%
2021/05/25	1	217.00	31	219.16	214.50	-30	1,742	-1.72%
2021/05/21	2	204.75	21	208.71	201.50	-19	1,732	-1.10%
2021/05/20	1	198.00	5	209.00	197.50	-4	1,712	-0.23%
2021/05/19	0	0.00	21	208.76	209.00	-21	1,688	-1.24%
2021/05/18	96	201.53	47	207.57	207.00	49	1,672	2.93%
2021/05/17	3.1	194.13	5.1	200.44	196.00	-2.1	1,622	-0.13%
2021/05/14	153.1	205.82	4	203.63	205.00	149.1	1,612	9.25%	大買/鉅額交易
2021/05/13	11	187.41	6	187.08	188.00	5	1,538	0.32%
2021/05/12	0	0.00	2	174.75	171.00	-2	1,505	-0.13%
2021/05/11	7	181.43	5.3	182.91	177.00	1.7	1,478	0.11%
2021/05/10	1	192.50	0.2	193.00	192.50	0.9	1,454	0.06%
2021/05/07	0.1	193.50	2.1	200.10	202.00	-2.1	1,457	-0.14%
2021/05/06	1	190.00	0	0.00	188.50	1	1,465	0.07%
2021/05/05	0.1	193.00	1	190.00	190.00	-0.9	1,467	-0.06%
2021/05/04	0.2	197.50	2.2	199.68	199.50	-2.1	1,485	-0.14%
2021/05/03	1	206.00	0	0.00	201.50	1	1,583	0.06%
2021/04/29	2	211.00	0	0.00	211.00	2	1,675	0.12%
2021/04/28	2	212.75	0	0.00	213.00	2	1,711	0.12%
2021/04/26	1	214.00	0	0.00	214.50	1	1,715	0.06%
2021/04/23	0.1	215.00	3	211.50	215.00	-3	1,711	-0.17%
2021/04/22	9	216.28	0	0.00	209.00	9	1,716	0.52%
2021/04/21	5	217.60	0	0.00	218.00	5	1,715	0.29%
2021/04/20	0.1	223.00	4	223.50	222.00	-3.9	1,719	-0.23%
2021/04/19	2	213.50	1.2	216.50	217.50	0.8	1,736	0.05%
2021/04/16	3	216.50	1	215.00	216.00	2	1,747	0.11%
2021/04/15	1.6	219.69	0	0.00	222.00	1.6	1,802	0.09%
2021/04/13	5	219.50	0	0.00	216.50	5	1,763	0.28%
2021/04/12	7	226.79	3	224.83	223.00	4	1,736	0.23%
2021/04/09	0	0.00	2	246.50	247.50	-2	1,680	-0.12%
2021/04/08	1	243.50	0.2	237.00	237.50	0.8	1,626	0.05%
2021/04/06	0	0.00	1	221.50	220.50	-1	1,545	-0.06%
2021/04/01	3.2	225.03	3	219.87	225.50	0.2	1,509	0.01%
2021/03/31	2	205.00	2	209.50	207.50	0	1,420	0.00%
2021/03/30	0	203.50	6	201.67	206.00	-6	1,382	-0.43%
2021/03/19	2	197.00	0	0.00	197.00	2	1,357	0.15%
2021/03/18	7	199.14	2	196.75	195.50	5	1,361	0.37%
2021/03/16	1	195.00	11	196.41	196.50	-10	1,350	-0.74%
2021/03/15	1	191.00	1	194.00	194.00	0	1,360	0.00%
2021/03/11	11	192.05	1	192.00	192.00	10	1,379	0.73%
2021/03/10	0	0.00	1	186.50	185.00	-1	1,387	-0.07%
2021/03/08	1	184.00	5	189.00	184.00	-4	1,393	-0.29%
2021/03/05	0	0.00	11	184.27	187.00	-11	1,394	-0.79%
2021/03/04	0	0.00	1	190.50	188.00	-1	1,409	-0.07%
2021/03/03	0	0.00	5	188.50	191.50	-5	1,407	-0.36%
2021/03/02	1	193.00	3	194.83	191.50	-2	1,404	-0.14%
2021/02/26	0	0.00	12	197.71	196.00	-12	1,410	-0.85%
2021/02/24	13	206.04	3	206.17	204.50	10	1,446	0.69%
2021/02/22	13	202.31	1	198.00	200.00	12	1,388	0.86%
2021/02/19	0	0.00	5	192.00	197.00	-5	1,368	-0.37%
2021/02/18	1	195.00	0	0.00	194.50	1	1,372	0.07%
2021/02/17	17	192.85	2	190.75	190.00	15	1,361	1.10%
2021/02/05	2	187.50	4	189.00	188.00	-2	1,341	-0.15%
2021/02/04	1	180.00	2	180.00	180.00	-1	1,305	-0.08%
2021/01/28	1	173.00	1	172.00	172.00	0	1,325	0.00%
2021/01/27	2	178.50	3	179.50	178.50	-1	1,304	-0.08%
2021/01/26	5	183.70	10	182.20	181.50	-5	1,284	-0.39%
2021/01/25	17	194.79	6	188.25	186.50	11	1,259	0.87%
2021/01/22	3	190.50	7	194.00	197.00	-4	1,135	-0.35%
2021/01/21	3	180.00	4	177.63	179.50	-1	1,030	-0.10%
2021/01/20	1	173.50	0.5	178.50	170.00	0.5	982	0.05%
2021/01/19	6.5	174.27	0	0.00	176.00	6.5	959	0.68%
2021/01/18	0	0.00	7	176.50	173.50	-7	950	-0.74%
2021/01/15	0	0.00	1	177.00	176.00	-1	941	-0.11%
2021/01/14	1	179.35	1	180.00	178.00	0	927	0.00%
2021/01/12	8	175.88	4	173.14	173.00	4	878	0.45%
2021/01/11	0	172.00	2	171.25	173.00	-2	837	-0.24%
2021/01/08	5	171.60	10	170.25	171.50	-5	817	-0.61%
2021/01/06	1	163.50	2	167.00	165.00	-1	759	-0.13%
2021/01/05	0	0.00	2	164.00	164.50	-2	742	-0.27%
2020/12/28	0	0.00	40	160.73	161.50	-40	749	-5.34%
2020/12/22	2	160.25	3	158.50	159.00	-1	759	-0.13%
2020/12/21	2	161.00	0	0.00	163.00	2	760	0.26%
2020/12/18	2	164.25	5	166.60	163.00	-3	758	-0.40%
2020/12/17	0	0.00	2	166.00	166.50	-2	752	-0.27%
2020/12/15	1	163.50	0	0.00	162.00	1	751	0.13%
2020/12/11	1	162.00	1	164.00	163.00	0	751	0.00%
2020/12/10	1	164.50	21	163.88	164.50	-20	753	-2.66%
2020/12/09	21	168.79	2	169.00	166.50	19	743	2.56%
2020/12/08	8	166.00	0	0.00	167.00	8	742	1.08%
2020/12/07	0	0.00	3	166.83	167.50	-3	763	-0.39%
2020/12/04	1	166.00	9	165.28	166.50	-8	750	-1.07%
2020/12/03	4	161.75	1	162.00	162.50	3	736	0.41%
2020/11/27	0	0.00	2	165.50	165.00	-2	722	-0.28%
2020/11/26	1	162.50	1	162.50	163.50	0	719	0.00%
2020/11/25	8	163.88	0	0.00	162.50	8	716	1.12%
2020/11/24	2	167.50	2	167.25	166.50	0	698	0.00%
2020/11/23	5	166.90	7	167.93	168.00	-2	687	-0.29%
2020/11/20	0	0.00	1	159.50	160.50	-1	634	-0.16%
2020/11/19	1	158.50	0	0.00	160.00	1	633	0.16%
2020/11/18	2	160.00	0	0.00	160.00	2	636	0.31%
2020/11/17	1	161.50	1	165.00	160.50	0	646	0.00%
2020/11/16	5	160.50	1	160.00	159.50	4	676	0.59%
2020/11/13	0	0.00	7	157.57	159.50	-7	692	-1.01%
2020/11/12	11	157.86	5	157.70	157.50	6	699	0.86%
2020/11/11	1	153.00	0	0.00	154.50	1	714	0.14%
2020/11/10	6	153.42	0	0.00	153.00	6	717	0.84%
2020/11/09	0	0.00	6	159.92	158.50	-6	729	-0.82%
2020/11/03	0	0.00	1	148.50	148.50	-1	783	-0.13%
2020/11/02	1	145.00	0	0.00	146.50	1	813	0.12%
2020/10/30	1	150.00	0	0.00	149.00	1	858	0.12%
2020/10/27	2	151.50	0	0.00	151.50	2	886	0.23%
2020/10/22	1	153.00	0	0.00	157.50	1	935	0.11%
2020/10/20	1	153.00	0	0.00	153.50	1	965	0.10%
2020/10/16	2	156.50	0	0.00	155.00	2	995	0.20%
2020/10/15	2	156.50	0	0.00	158.00	2	1,013	0.20%
2020/10/12	0	0.00	1	160.00	157.00	-1	1,039	-0.10%
2020/10/06	0	0.00	2	155.00	156.00	-2	1,089	-0.18%
2020/10/05	0	0.00	1	155.00	154.50	-1	1,115	-0.09%
2020/09/25	1	151.00	0	0.00	148.50	1	1,342	0.07%
2020/09/24	4	152.38	0	0.00	151.50	4	1,375	0.29%
2020/09/15	0	0.00	1	160.00	157.50	-1	1,492	-0.07%
2020/09/11	1	154.00	0	0.00	153.50	1	1,539	0.06%
2020/09/10	0	0.00	1	160.00	158.50	-1	1,532	-0.07%
2020/09/09	0	0.00	1	158.00	156.50	-1	1,511	-0.07%
2020/09/03	2	158.50	2	156.00	157.50	0	1,619	0.00%
2020/09/02	0	0.00	1	158.50	158.50	-1	1,628	-0.06%
2020/08/26	0	0.00	8	154.44	155.50	-8	1,699	-0.47%
2020/08/25	2	154.00	2	154.25	154.00	0	1,735	0.00%
2020/08/24	8	152.94	0	0.00	152.50	8	1,814	0.44%
2020/08/20	2	150.00	0	0.00	147.50	2	1,915	0.10%
2020/08/19	1	160.50	1	159.00	157.50	0	1,910	0.00%
2020/08/18	35	168.29	35	164.43	164.50	0	1,914	0.00%
2020/08/17	0	0.00	1	164.00	167.00	-1	1,928	-0.05%
2020/08/13	1	162.00	0	0.00	160.50	1	1,974	0.05%
2020/08/12	0	0.00	2	163.50	166.00	-2	1,977	-0.10%
2020/08/11	4	165.38	3	161.50	161.50	1	2,054	0.05%
2020/08/10	13	168.88	13	164.50	164.50	0	2,095	0.00%
2020/08/07	1	166.00	5	167.50	167.50	-4	2,133	-0.19%
2020/08/06	1	162.50	1	163.50	162.50	0	2,123	0.00%
2020/08/05	0	0.00	5	161.20	162.50	-5	2,133	-0.23%
2020/08/03	3	153.67	0	0.00	152.50	3	2,163	0.14%
2020/07/30	0	0.00	3	157.67	158.00	-3	2,227	-0.13%
2020/07/29	1	151.00	0	0.00	152.50	1	2,250	0.04%
2020/07/27	2	153.00	1	156.00	154.00	1	2,313	0.04%
2020/07/23	1	158.50	0	0.00	160.50	1	2,335	0.04%
2020/07/22	3	160.00	0	0.00	158.50	3	2,360	0.13%
2020/07/21	3	163.33	0	0.00	162.50	3	2,345	0.13%
2020/07/20	1	157.50	1	158.00	158.00	0	2,353	0.00%
2020/07/17	1	154.00	0	0.00	157.00	1	2,367	0.04%
2020/07/09	2	173.50	0	0.00	172.00	2	2,377	0.08%
2020/07/08	0	0.00	6	177.75	180.00	-6	2,341	-0.26%
2020/07/07	2	164.25	2	167.25	167.00	0	2,297	0.00%
2020/07/06	3	168.17	0	0.00	171.00	3	2,264	0.13%
2020/07/03	3	161.00	3	165.50	167.00	0	2,234	0.00%
2020/06/29	1	153.50	0	0.00	154.00	1	2,261	0.04%
2020/06/24	0	0.00	1	159.50	157.00	-1	2,254	-0.04%
2020/06/22	3	156.00	2	154.00	155.50	1	2,251	0.04%
2020/06/19	0	0.00	1	156.00	156.50	-1	2,225	-0.04%
2020/06/18	0	0.00	1	150.00	150.50	-1	2,198	-0.05%
2020/06/17	0	0.00	1	152.50	149.00	-1	2,209	-0.05%
2020/06/12	0	0.00	1	140.50	149.50	-1	2,268	-0.04%
2020/06/11	1	148.00	0	0.00	146.00	1	2,263	0.04%
2020/06/10	1	156.50	0	0.00	155.50	1	2,222	0.04%
2020/06/02	0	0.00	1	155.50	153.00	-1	2,258	-0.04%
2020/06/01	0	0.00	1	155.50	155.50	-1	2,257	-0.04%
2020/05/29	2	152.00	2	156.50	151.00	0	2,235	0.00%
2020/05/28	0	0.00	21	149.64	155.00	-21	2,161	-0.97%
2020/05/27	20	148.50	0	0.00	147.00	20	2,096	0.95%
2020/05/26	1	146.50	0	0.00	146.50	1	2,086	0.05%
2020/05/25	0	0.00	1	145.00	147.00	-1	2,046	-0.05%
2020/05/22	2	141.00	13	144.69	141.00	-11	2,025	-0.54%
2020/05/21	0	0.00	10	145.50	146.50	-10	1,998	-0.50%
2020/05/20	21	147.64	0	0.00	147.50	21	1,994	1.05%
2020/05/18	3	141.17	2	143.50	139.50	1	1,962	0.05%
2020/05/15	3	138.00	3	139.17	139.00	0	1,877	0.00%
2020/05/14	1	138.00	0	0.00	133.50	1	1,827	0.05%
2020/05/13	0	0.00	2	139.25	140.00	-2	1,774	-0.11%
2020/05/12	2	135.75	1	137.00	136.50	1	1,727	0.06%
2020/05/11	0	0.00	1	139.00	140.50	-1	1,702	-0.06%
2020/05/08	2	141.25	2	139.00	141.50	0	1,686	0.00%
2020/05/04	0	0.00	1	128.00	134.00	-1	1,580	-0.06%
2020/04/30	1	133.00	2	131.75	131.50	-1	1,556	-0.06%
2020/04/29	2	130.00	0	0.00	128.00	2	1,533	0.13%
2020/04/27	10	126.10	0	0.00	127.00	10	1,545	0.65%
2020/04/23	0	0.00	2	125.00	124.50	-2	1,536	-0.13%
2020/04/21	1	122.00	1	121.50	122.00	0	1,592	0.00%
2020/04/16	1	122.50	1	123.00	123.00	0	1,603	0.00%
2020/04/15	1	123.00	0	0.00	123.00	1	1,596	0.06%
2020/04/14	0	0.00	4	120.88	122.00	-4	1,579	-0.25%
2020/04/13	0	0.00	4	118.25	116.50	-4	1,558	-0.26%
2020/04/10	1	114.50	1	118.00	116.00	0	1,553	0.00%
2020/04/09	2	114.00	0	0.00	115.00	2	1,547	0.13%
2020/04/08	2	113.50	2	114.50	115.00	0	1,544	0.00%
2020/04/07	3	115.00	4	111.38	113.00	-1	1,528	-0.07%
2020/04/06	0	0.00	4	104.50	107.50	-4	1,488	-0.27%
2020/04/01	0	0.00	2	102.00	102.00	-2	1,530	-0.13%
2020/03/31	3	102.00	2	103.50	101.50	1	1,533	0.07%
2020/03/27	2	101.50	0	0.00	100.00	2	1,530	0.13%
2020/03/26	0	0.00	1	99.80	101.50	-1	1,517	-0.07%
2020/03/24	0	0.00	30	98.31	98.50	-30	1,487	-2.02%
2020/03/20	4	91.33	44	90.10	93.70	-40	1,469	-2.72%
2020/03/19	42	85.61	11	89.73	86.00	31	1,472	2.10%
2020/03/13	1	98.20	40	97.00	101.00	-39	1,588	-2.46%
2020/03/12	7	108.29	10	107.50	107.00	-3	1,561	-0.19%
2020/03/11	13	114.31	1	116.00	114.00	12	1,542	0.78%
2020/03/10	32	114.55	3	114.00	116.00	29	1,531	1.89%
2020/03/09	1	111.00	0	0.00	109.50	1	1,520	0.07%
2020/03/06	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2020/03/05	0	0.00	4	113.50	114.50	-4	1,523	-0.26%
2020/03/04	1	109.00	0	0.00	109.50	1	1,509	0.07%
2020/03/03	0	0.00	1	113.00	113.00	-1	1,506	-0.07%
2020/02/27	4	111.25	10	109.00	108.50	-6	1,494	-0.40%
2020/02/24	5	116.00	0	0.00	115.50	5	1,471	0.34%
2020/02/21	2	117.00	0	0.00	116.00	2	1,487	0.13%
2020/02/20	5	118.50	0	0.00	118.00	5	1,477	0.34%
2020/02/19	17	120.97	4	121.13	121.50	13	1,466	0.89%
2020/02/17	2	117.00	10	117.50	117.50	-8	1,497	-0.53%
2020/02/14	0	0.00	5	119.50	119.00	-5	1,507	-0.33%
2020/02/13	1	120.00	0	0.00	118.50	1	1,527	0.07%
2020/02/12	2	120.50	2	120.00	120.00	0	1,586	0.00%
2020/02/11	20	119.00	2	120.00	120.50	18	1,594	1.13%
2020/02/10	3	111.33	1	112.00	114.00	2	1,597	0.13%
2020/02/06	1	113.00	4	113.75	115.50	-3	1,643	-0.18%
2020/02/03	5	106.20	5	105.30	110.50	0	1,657	0.00%
2020/01/31	1	113.00	0	0.00	114.50	1	1,665	0.06%
2020/01/30	3	117.50	0	0.00	116.50	3	1,708	0.18%
2020/01/17	3	130.00	7	130.86	129.50	-4	1,953	-0.20%
2020/01/16	2	131.75	1	134.00	132.00	1	2,073	0.05%
2020/01/15	3	132.33	4	131.50	131.50	-1	2,032	-0.05%
2020/01/13	0	0.00	1	127.50	128.00	-1	1,989	-0.05%
2020/01/10	1	126.00	3	126.67	125.50	-2	1,981	-0.10%
2020/01/09	0	0.00	1	122.00	123.00	-1	1,959	-0.05%
2020/01/08	2	120.50	1	120.00	120.00	1	2,023	0.05%
2020/01/07	4	121.50	2	122.00	120.50	2	2,026	0.10%
2020/01/03	0	0.00	26	127.69	127.50	-26	2,032	-1.28%
2019/12/31	8	125.00	0	0.00	126.50	8	2,083	0.38%
2019/12/30	0	0.00	0.3	125.50	125.50	-0.3	2,177	-0.01%
2019/12/27	5	131.10	13	130.04	126.00	-8	2,242	-0.36%
2019/12/25	0	0.00	2	127.00	126.50	-2	2,182	-0.09%
2019/12/24	2	123.50	0	0.00	124.00	2	2,182	0.09%
2019/12/20	6	127.00	0	0.00	127.00	6	2,198	0.27%
2019/12/19	1	125.50	1	125.50	125.00	0	2,205	0.00%
2019/12/18	5	125.90	5	126.50	125.50	0	2,252	0.00%
2019/12/17	3	127.00	7	127.64	126.50	-4	2,309	-0.17%
2019/12/16	5	127.90	6	126.67	127.50	-1	2,302	-0.04%
2019/12/13	4	124.25	2	124.50	124.00	2	2,283	0.09%
2019/12/12	5	126.30	4	126.88	125.00	1	2,285	0.04%
2019/12/11	6	127.58	4	128.00	127.50	2	2,255	0.09%
2019/12/10	13	125.46	12	126.54	126.00	1	2,236	0.04%
2019/12/09	3	120.17	0	0.00	120.00	3	2,193	0.14%
2019/11/28	3	117.67	0	0.00	117.00	3	2,341	0.13%
2019/11/27	0	0.00	1	120.50	119.00	-1	2,351	-0.04%
2019/11/25	2	119.50	0	0.00	118.50	2	2,409	0.08%
2019/11/22	0	0.00	1	119.00	119.00	-1	2,436	-0.04%
2019/11/19	2	121.00	0	0.00	120.00	2	2,627	0.08%
2019/11/15	4	122.25	4	123.00	123.00	0	2,749	0.00%
2019/11/14	3	122.33	4	120.38	121.50	-1	2,835	-0.04%
2019/11/13	0	0.00	2	119.00	119.50	-2	2,936	-0.07%
2019/11/12	3	117.67	0	0.00	118.00	3	3,026	0.10%
2019/11/11	4	117.13	2	116.50	116.00	2	3,089	0.06%
2019/11/07	0	0.00	2	124.00	124.00	-2	3,076	-0.07%
2019/11/06	1	128.50	0	0.00	128.50	1	3,076	0.03%
2019/10/31	3	128.67	2	129.00	127.00	1	3,006	0.03%
2019/10/30	1	132.50	6	129.67	129.00	-5	3,005	-0.17%
2019/10/29	5	131.00	5	130.50	129.50	0	2,980	0.00%
2019/10/28	3	137.50	6	137.83	138.50	-3	2,922	-0.10%
2019/10/25	14	137.32	6.5	136.62	137.00	7.5	2,863	0.26%
2019/10/24	4.5	130.61	4	129.75	132.50	0.5	2,638	0.02%
2019/10/23	1	122.00	0	0.00	120.50	1	2,519	0.04%
2019/10/17	5	118.50	0.5	120.50	119.00	4.5	2,596	0.17%
2019/10/16	12	121.08	0	0.00	118.50	12	2,597	0.46%
2019/10/15	2	123.50	2	122.50	124.00	0	2,544	0.00%
2019/10/08	0	0.00	15	123.63	121.50	-15	2,560	-0.59%
2019/10/07	2	126.00	1	125.50	127.00	1	2,570	0.04%
2019/10/04	3	123.50	3	126.00	123.50	0	2,551	0.00%
2019/10/03	0	0.00	4	121.00	126.00	-4	2,463	-0.16%
2019/10/02	1	119.50	2	120.00	119.50	-1	2,391	-0.04%
2019/10/01	1	117.00	1	118.00	118.50	0	2,375	0.00%
2019/09/26	2	117.00	0	0.00	115.50	2	2,350	0.09%
2019/09/25	1	117.50	0	0.00	117.00	1	2,348	0.04%
2019/09/24	0	0.00	3	119.83	119.50	-3	2,344	-0.13%
2019/09/23	1	122.00	3	120.33	119.00	-2	2,332	-0.09%
2019/09/20	4	121.25	3	118.00	121.00	1	2,288	0.04%
2019/09/19	1	116.00	0	0.00	116.50	1	2,229	0.04%
2019/09/18	2	116.00	5	114.30	116.00	-3	2,242	-0.13%
2019/09/16	2	116.00	0	0.00	115.50	2	2,318	0.09%
2019/09/12	7	121.50	3	121.17	119.50	4	2,293	0.17%
2019/09/09	0	0.00	1	124.00	115.50	-1	2,172	-0.05%
2019/09/05	4	120.00	3	120.67	120.50	1	2,091	0.05%
2019/09/04	1	120.50	0	0.00	121.00	1	2,071	0.05%
2019/09/03	0	0.00	1	117.50	116.00	-1	2,041	-0.05%
2019/09/02	0	0.00	2	117.25	118.00	-2	2,029	-0.10%
2019/08/29	2	118.75	2	117.25	119.00	0	2,005	0.00%
2019/08/28	2	120.50	2	124.00	118.00	0	1,993	0.00%
2019/08/27	4	120.75	4	120.13	120.00	0	1,957	0.00%
2019/08/26	5	120.70	6	120.58	119.50	-1	1,942	-0.05%
2019/08/22	14	128.68	12	128.83	125.00	2	1,857	0.11%
2019/08/21	0	0.00	3	126.00	126.00	-3	1,748	-0.17%
2019/08/19	4	120.00	0	0.00	119.50	4	1,627	0.25%
2019/08/16	7	117.14	47	118.21	120.00	-40	1,523	-2.63%
2019/08/15	4	110.25	6	110.17	110.50	-2	1,387	-0.14%
2019/08/14	1	105.00	28	100.82	107.00	-27	1,291	-2.09%
2019/08/13	3	101.00	3	98.00	98.00	0	1,227	0.00%
2019/08/12	0	0.00	1	99.00	101.00	-1	1,223	-0.08%
2019/08/08	69	95.21	1	97.20	98.00	68	1,215	5.59%
2019/08/06	1	87.20	1	87.30	87.50	0	1,348	0.00%
2019/07/31	0	0.00	1	99.20	99.80	-1	1,375	-0.07%
2019/07/30	1	98.10	0	0.00	98.50	1	1,373	0.07%
2019/07/24	0	0.00	57	97.12	98.10	-57	1,423	-4.00%
2019/07/23	3	99.77	2	100.50	98.80	1	1,401	0.07%
2019/07/22	3	106.00	0	0.00	107.00	3	1,328	0.23%
2019/07/19	0	0.00	1	101.50	102.00	-1	1,306	-0.08%
2019/07/16	1	104.00	0	0.00	105.00	1	1,286	0.08%
2019/07/12	3	104.17	7	104.00	104.50	-4	1,271	-0.31%
2019/07/11	4	98.95	7	100.16	101.00	-3	1,238	-0.24%
2019/07/10	0	0.00	1	97.10	96.70	-1	1,191	-0.08%
2019/07/08	1	92.70	0	0.00	92.70	1	1,211	0.08%
2019/07/03	2	94.20	0	0.00	93.20	2	1,222	0.16%
2019/07/02	0	0.00	7	93.90	95.70	-7	1,223	-0.57%
2019/07/01	0	0.00	2	93.90	93.50	-2	1,210	-0.17%
2019/06/27	2	91.50	0	0.00	91.60	2	1,207	0.17%
2019/06/26	1	92.00	0	0.00	92.00	1	1,198	0.08%
2019/06/24	7	95.54	11	94.81	94.80	-4	1,169	-0.34%
2019/06/21	0	0.00	1	91.90	91.30	-1	1,086	-0.09%
2019/06/04	1	87.90	0	0.00	87.60	1	1,051	0.10%
2019/06/03	3	90.47	0	0.00	89.20	3	1,046	0.29%
2019/05/31	30	92.84	1	93.30	92.60	29	1,053	2.75%
2019/05/30	0	0.00	1	91.90	91.00	-1	1,045	-0.10%
2019/05/27	1	86.80	0	0.00	89.00	1	1,025	0.10%
2019/05/22	1	91.30	1	93.30	90.90	0	1,008	0.00%
2019/05/21	0	0.00	4	91.93	92.00	-4	993	-0.40%
2019/05/17	6	90.77	5	94.94	88.60	1	959	0.10%
2019/05/15	8	98.14	0	0.00	93.60	8	895	0.89%
2019/05/14	1	93.00	1	93.80	94.00	0	814	0.00%
2019/05/13	24	88.15	37	88.82	90.00	-13	709	-1.83%
2019/05/10	30	85.37	0	0.00	84.60	30	654	4.59%
2019/05/07	2	88.65	0	0.00	88.00	2	613	0.33%
2019/05/03	5	88.30	0	0.00	90.50	5	556	0.90%
2019/05/02	23	82.64	0	0.00	82.90	23	493	4.66%
2019/04/19	1	82.20	0	0.00	82.50	1	443	0.23%
2019/04/17	0	0.00	1	81.50	81.60	-1	421	-0.24%
2019/04/16	2	82.40	0	0.00	81.20	2	403	0.50%
2019/04/10	0	0.00	1	77.00	77.40	-1	320	-0.31%
2019/04/03	0	0.00	3	74.87	74.90	-3	298	-1.01%
2019/04/02	0	0.00	1	74.70	74.90	-1	293	-0.34%
2019/03/19	0	0.00	2	72.80	74.00	-2	240	-0.83%
2019/03/18	0	0.00	1	71.60	73.20	-1	235	-0.42%
2019/03/15	1	72.90	0	0.00	72.10	1	229	0.43%
2019/03/13	0	0.00	5	72.40	72.40	-5	224	-2.23%
2019/03/12	2	72.95	0	0.00	72.30	2	225	0.89%
2019/03/07	0	0.00	1	74.40	71.90	-1	223	-0.45%
2019/03/06	0	0.00	1	73.30	73.80	-1	218	-0.46%
2019/02/26	0	0.00	5	70.10	70.00	-5	178	-2.81%
2019/02/25	0	0.00	13	69.68	69.60	-13	172	-7.56%
2019/02/22	18	69.72	0	0.00	69.80	18	162	11.05%
2019/02/18	5	68.20	0	0.00	68.30	5	152	3.27%
2019/02/14	0	0.00	1	67.20	67.40	-1	143	-0.70%
2019/02/12	0	0.00	1	65.10	65.10	-1	137	-0.73%
2019/01/30	0	0.00	1	64.50	64.50	-1	136	-0.73%
2019/01/25	0	0.00	1	64.60	64.50	-1	138	-0.72%
2019/01/17	1	63.20	0	0.00	63.60	1	154	0.65%
2019/01/09	1	63.90	0	0.00	63.70	1	161	0.62%
2019/01/07	0	0.00	0.3	63.20	63.60	-0.3	168	-0.16%
2018/12/13	2	66.50	0	0.00	66.40	2	242	0.83%
2018/11/30	0	0.00	2	64.30	64.90	-2	290	-0.69%
2018/11/27	2	61.40	0	0.00	61.60	2	283	0.71%
2018/11/15	0	0.00	2	62.10	62.00	-2	278	-0.72%
2018/11/12	1	61.90	1	61.10	61.10	0	278	0.00%
2018/09/28	1	68.00	0	0.00	67.60	1	228	0.44%
2018/09/21	1	67.30	1	67.70	68.90	0	219	0.00%
2018/09/19	5	69.76	8	70.71	68.20	-3	207	-1.44%
2018/09/18	0	0.00	6	68.30	69.00	-6	186	-3.21%
2018/09/14	0	0.00	4	66.88	66.80	-4	144	-2.77%
2018/09/11	0	0.00	3	64.50	64.80	-3	129	-2.32%
2018/09/10	2	64.00	0	0.00	63.60	2	125	1.59%
2018/07/04	0	0.00	10	62.00	62.00	-10	134	-7.44%
2018/06/29	0	0.00	3	66.70	66.80	-3	127	-2.35%
2018/06/20	2	67.00	0	0.00	67.00	2	135	1.48%
2018/06/13	0	0.00	1	68.00	68.00	-1	143	-0.70%
2018/05/22	10	65.89	10	66.00	66.00	0	143	0.00%
2018/05/08	1	65.40	0	0.00	65.70	1	159	0.63%
2018/04/23	1	67.20	0	0.00	67.10	1	173	0.58%
2018/03/31	0	0.00	1	69.20	68.80	-1	192	-0.52%
2018/03/08	3	67.00	0	0.00	67.20	3	175	1.71%
2018/03/06	0	0.00	5	66.80	67.80	-5	180	-2.77%
2018/03/01	0	0.00	5	66.40	66.30	-5	185	-2.69%
2018/02/23	1	66.80	0	0.00	67.00	1	193	0.52%
2018/02/12	0	0.00	1	64.70	64.80	-1	206	-0.48%
2018/02/02	0	68.10	0	0.00	68.10	0	264	0.00%
2018/02/01	0	0.00	5	69.00	68.50	-5	283	-1.77%
2018/01/31	1	68.50	0	0.00	68.40	1	290	0.34%
2018/01/23	3	69.37	1	69.50	69.00	2	465	0.43%
2018/01/16	2	69.50	0	0.00	69.80	2	484	0.41%
2018/01/12	1	68.50	4	68.60	68.70	-3	478	-0.63%
2018/01/09	0	0.00	1	69.00	68.50	-1	485	-0.21%
2018/01/08	0	0.00	7	69.20	68.50	-7	500	-1.40%
2018/01/05	0	0.00	4	69.50	69.50	-4	505	-0.79%