致新 (8081)-華南永昌-岡山券商分點個股進出

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
304.5
漲跌
▼9.0
漲幅
-2.87%
成交量
1,467張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:13:35(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

致新 (8081)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/25	12.1	304.07	0	0.00	304.50	12.1	665	1.81%
2024/06/24	10	314.00	0	0.00	313.50	10	650	1.54%
2024/06/21	0	0.00	1	314.00	311.00	-1	648	-0.15%
2024/06/20	2.1	308.48	0	0.00	307.50	2.1	646	0.32%
2024/06/18	4	304.00	0	0.00	308.00	4	657	0.61%
2024/06/06	0	0.00	1	307.50	308.00	-1	710	-0.14%
2024/06/05	1	304.00	0	0.00	304.00	1	708	0.14%
2024/06/03	0	0.00	0.1	303.00	305.00	-0.1	715	-0.01%
2024/05/23	0	0.00	3	312.00	308.50	-3	692	-0.43%
2024/05/09	0	0.00	2	297.50	293.00	-2	679	-0.29%
2024/04/25	0	0.00	1	285.50	286.00	-1	645	-0.15%
2024/04/16	0.1	276.50	0	0.00	270.00	0.1	622	0.01%
2024/04/15	0.1	280.00	0	0.00	282.50	0.1	605	0.01%
2024/04/12	0.1	290.00	0	0.00	288.00	0.1	601	0.01%
2024/04/03	20	271.00	0	0.00	273.50	20	625	3.20%
2024/03/22	0	0.00	1	271.00	272.00	-1	740	-0.13%
2024/03/15	1	268.00	0	0.00	267.00	1	691	0.14%
2024/03/14	2	252.00	0	0.00	251.00	2	664	0.30%
2024/03/13	2	254.00	1	260.00	254.00	1	659	0.15%
2024/03/08	1	260.00	0	0.00	257.00	1	668	0.15%
2024/03/06	0.1	256.50	0	0.00	257.00	0.1	659	0.01%
2024/02/22	0	0.00	0	263.00	263.00	0	654	0.00%
2024/02/21	0	0.00	2	266.25	265.00	-2	658	-0.30%
2024/02/20	0	0.00	4	260.00	260.00	-4	646	-0.62%
2024/02/19	0	0.00	0	256.50	256.00	0	637	0.00%
2024/02/15	1	246.50	0	0.00	248.00	1	636	0.16%
2024/02/02	0.1	246.00	0	0.00	247.00	0.1	636	0.02%
2024/01/30	6	247.00	0	0.00	245.00	6	634	0.95%
2024/01/26	2	249.00	0	0.00	245.00	2	629	0.32%
2024/01/25	0	257.50	0	0.00	256.50	0	612	0.00%
2024/01/24	0	254.50	0	0.00	255.50	0	611	0.00%
2024/01/23	0	254.00	0	0.00	253.50	0	615	0.00%
2024/01/22	2	255.75	0	0.00	253.50	2	620	0.32%
2024/01/11	0	0.00	1	261.50	264.00	-1	630	-0.16%
2024/01/10	1	264.50	0	0.00	267.00	1	643	0.16%
2024/01/04	0	0.00	1	270.50	268.00	-1	635	-0.16%
2024/01/03	0	0.00	1	268.00	268.00	-1	631	-0.16%
2023/12/29	1	264.00	0	0.00	264.00	1	597	0.17%
2023/12/28	2	263.75	1	265.99	266.00	1	591	0.17%
2023/12/26	0	245.50	0	0.00	242.50	0	528	0.00%
2023/12/25	0	244.00	0	0.00	242.00	0	523	0.00%
2023/12/22	1	247.50	0	0.00	247.00	1	531	0.19%
2023/12/19	2	252.00	0	0.00	248.00	2	528	0.38%
2023/12/18	0	258.00	0	0.00	260.00	0	539	0.00%
2023/11/20	0	0.00	3	270.83	270.00	-3	787	-0.38%
2023/11/17	1	265.50	1	264.50	266.00	0	780	0.00%
2023/11/13	1	263.00	1	265.00	262.50	0	780	0.00%
2023/10/26	0	0.00	1	252.00	250.50	-1	942	-0.11%
2023/10/20	0	0.00	0	260.00	263.50	0	954	0.00%
2023/10/18	0	0.00	1	259.00	261.00	-1	956	-0.10%
2023/10/11	0	0.00	1	264.50	259.50	-1	940	-0.11%
2023/09/28	0	263.00	0	0.00	261.00	0	925	0.00%
2023/09/22	0	0.00	1	260.50	266.00	-1	923	-0.11%
2023/09/18	1	284.00	3	285.00	283.50	-2	845	-0.24%
2023/09/14	0	0.00	1	275.00	275.50	-1	791	-0.13%
2023/09/12	1	256.50	1	263.50	260.00	0	751	0.00%
2023/09/08	0	0.00	1	252.50	253.00	-1	717	-0.14%
2023/09/07	0	0.00	2	255.25	252.50	-2	714	-0.28%
2023/09/06	1	252.00	1	246.50	250.50	0	703	0.00%
2023/09/05	1	251.00	0.1	246.50	248.00	0.9	695	0.13%
2023/09/01	1	232.50	0	0.00	233.50	1	684	0.15%
2023/08/30	1	228.50	0	0.00	229.00	1	685	0.15%
2023/08/28	0	0.00	1	227.50	227.00	-1	679	-0.15%
2023/08/21	0	0.00	1	230.00	229.00	-1	671	-0.15%
2023/08/17	0.1	226.00	0	0.00	227.00	0.1	665	0.02%
2023/08/11	1	234.00	1	236.00	236.00	0	619	0.00%
2023/08/10	1	235.00	1.1	234.09	233.00	-0.1	599	-0.02%
2023/08/09	1	229.00	2	227.75	228.50	-1	574	-0.17%
2023/08/08	0	0.00	1	220.00	221.00	-1	579	-0.17%
2023/08/07	0	0.00	1.1	215.00	219.50	-1.1	575	-0.19%
2023/08/04	1	210.00	0	0.00	209.00	1	557	0.18%
2023/07/27	0	0.00	2	204.25	205.50	-2	532	-0.38%
2023/07/26	1	203.50	1	201.00	201.00	0	529	0.00%
2023/07/25	0	0.00	1.1	198.05	199.00	-1.1	518	-0.21%
2023/07/13	0.1	194.00	0	0.00	193.50	0.1	547	0.02%
2023/07/12	0	0.00	10	192.50	194.00	-10	555	-1.80%
2023/07/11	0	0.00	10	190.00	191.50	-10	555	-1.80%
2023/07/10	0	0.00	9	183.00	182.50	-9	554	-1.62%
2023/07/06	0	0.00	15	184.67	185.50	-15	576	-2.60%
2023/07/03	0	0.00	1	198.50	198.00	-1	556	-0.18%
2023/06/30	4	195.00	0	0.00	194.50	4	542	0.74%
2023/06/16	1	203.00	0	0.00	204.50	1	565	0.18%
2023/06/07	0	0.00	8	198.94	198.00	-8	561	-1.42%
2023/05/25	0	0.00	1	193.00	190.50	-1	602	-0.17%
2023/05/15	1	187.00	0	0.00	185.00	1	788	0.13%
2023/05/12	0	0.00	12	189.92	191.50	-12	780	-1.54%
2023/05/11	1	181.00	0	0.00	179.00	1	764	0.13%
2023/05/05	0	0.00	4	176.00	176.00	-4	817	-0.49%
2023/05/04	1	176.50	0	0.00	176.50	1	829	0.12%
2023/05/03	0	0.00	2	180.00	180.00	-2	835	-0.24%
2023/05/02	0	0.00	3	180.67	179.00	-3	862	-0.35%
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	0	0.00	1	182.00	180.50	-1	917	-0.11%
2023/04/21	1	191.00	0	0.00	184.50	1	922	0.11%
2023/04/20	5	188.00	0	0.00	191.00	5	927	0.54%
2023/04/17	0	0.00	1	193.00	192.50	-1	941	-0.11%
2023/04/12	0	0.00	3	189.00	188.00	-3	930	-0.32%
2023/04/07	0	0.00	3	180.50	182.50	-3	904	-0.33%
2023/03/24	0	0.00	1	184.00	184.00	-1	898	-0.11%
2023/03/22	0	0.00	1	179.00	179.00	-1	893	-0.11%
2023/03/21	0	0.00	4	178.50	179.50	-4	890	-0.45%
2023/03/17	0	0.00	1	173.00	175.50	-1	887	-0.11%
2023/03/15	1	172.00	3	174.67	172.00	-2	877	-0.23%
2023/03/14	1	172.00	0	0.00	171.50	1	880	0.11%
2023/03/13	0	0.00	1	175.50	175.50	-1	882	-0.11%
2023/03/10	0	0.00	2	180.00	177.00	-2	882	-0.23%
2023/03/01	0	0.00	0.3	175.00	174.50	-0.3	896	-0.03%
2023/02/23	0	0.00	1	174.50	176.50	-1	881	-0.11%
2023/02/22	2	170.00	2	171.00	172.00	0	881	0.00%
2023/02/21	0	0.00	4.3	174.45	177.00	-4.3	867	-0.50%
2023/02/20	3	172.50	0	0.00	172.00	3	852	0.35%
2023/02/17	0	0.00	1	171.50	170.00	-1	856	-0.12%
2023/02/16	3	173.83	2	174.00	173.50	1	864	0.12%
2023/02/15	1	171.00	0	0.00	173.00	1	873	0.11%
2023/02/14	0.1	165.00	1	167.00	167.00	-0.9	851	-0.11%
2023/02/10	0	0.00	1	168.00	166.50	-1	800	-0.12%
2023/02/09	1	168.00	0	0.00	168.00	1	795	0.13%
2023/02/08	2	171.50	2	171.75	172.00	0	776	0.00%
2023/02/02	0	0.00	1	164.50	167.50	-1	730	-0.14%
2023/02/01	0	0.00	1	161.50	162.00	-1	728	-0.14%
2023/01/30	0	0.00	17	156.35	157.00	-17	711	-2.39%
2023/01/17	0	0.00	3	151.00	151.00	-3	699	-0.43%
2023/01/13	2	155.00	0	0.00	151.00	2	715	0.28%
2023/01/12	1	158.00	6.2	156.42	157.00	-5.2	708	-0.73%
2023/01/10	2	152.50	0	0.00	152.00	2	680	0.29%
2023/01/09	1	153.50	2	153.00	154.00	-1	671	-0.15%
2023/01/06	0	0.00	2	150.00	152.00	-2	653	-0.31%
2023/01/03	0	0.00	6	150.00	149.50	-6	633	-0.95%
2022/12/28	1	140.00	0	0.00	140.50	1	625	0.16%
2022/12/23	2	140.00	1	141.50	141.00	1	629	0.16%
2022/12/21	2	140.75	0	0.00	141.50	2	638	0.31%
2022/12/20	6	143.00	0	0.00	141.00	6	636	0.94%
2022/12/16	0	0.00	2	147.50	147.50	-2	633	-0.32%
2022/12/14	2	149.50	6	148.67	149.50	-4	619	-0.65%
2022/12/12	2	146.25	2	146.50	146.50	0	606	0.00%
2022/12/09	2	142.50	1	142.50	142.50	1	605	0.17%
2022/12/06	2	148.50	1	149.00	146.50	1	596	0.17%
2022/12/05	2	151.50	0	0.00	151.50	2	593	0.34%
2022/12/02	0	0.00	1	154.00	152.50	-1	588	-0.17%
2022/12/01	0	0.00	1	152.50	152.00	-1	585	-0.17%
2022/11/29	1	141.50	0	0.00	142.00	1	551	0.18%
2022/11/24	2	145.00	0	0.00	145.50	2	552	0.36%
2022/11/23	1	141.50	0	0.00	140.50	1	545	0.18%
2022/11/15	2	139.75	0	0.00	142.50	2	532	0.38%
2022/11/14	0	0.00	3	143.33	141.00	-3	528	-0.57%
2022/11/11	2	149.75	1	145.50	145.50	1	519	0.19%
2022/11/10	0	0.00	3	144.83	145.00	-3	490	-0.61%
2022/11/09	1	143.00	0	0.00	143.00	1	477	0.21%
2022/11/08	2	137.50	1	137.00	137.00	1	470	0.21%
2022/11/07	0	0.00	1	134.50	135.00	-1	470	-0.21%
2022/11/04	1	131.50	0	0.00	133.00	1	469	0.21%
2022/11/02	1	131.50	0	0.00	131.50	1	463	0.22%
2022/10/28	0	0.00	2	133.00	129.00	-2	450	-0.44%
2022/10/27	2	130.50	1	132.50	130.50	1	438	0.23%
2022/10/25	2	125.50	0	0.00	124.50	2	424	0.47%
2022/10/21	5	128.50	0	0.00	127.00	5	416	1.20%
2022/10/19	0	0.00	1	127.00	126.00	-1	394	-0.25%
2022/10/17	0	0.00	4	125.00	125.00	-4	389	-1.03%
2022/10/11	5	118.00	0	0.00	119.50	5	391	1.28%
2022/10/04	1	127.00	0	0.00	127.00	1	421	0.24%
2022/09/27	0.1	121.00	0	0.00	124.00	0.1	465	0.02%
2022/09/23	1	131.00	0	0.00	131.50	1	477	0.21%
2022/09/21	1	131.50	0	0.00	131.50	1	498	0.20%
2022/09/06	0	139.00	0	0.00	138.50	0	571	0.01%
2022/08/30	0.1	149.00	2	148.50	148.50	-1.9	576	-0.33%
2022/08/25	2	153.50	0	0.00	153.00	2	572	0.35%
2022/08/22	25	154.02	0	0.00	153.00	25	585	4.27%
2022/08/17	6	149.50	0	0.00	149.50	6	568	1.06%
2022/08/12	0.3	146.00	0	0.00	147.50	0.3	555	0.05%
2022/08/10	0	0.00	1	137.50	136.00	-1	553	-0.18%
2022/08/01	0	0.00	1	145.00	144.00	-1	701	-0.14%
2022/07/26	0	0.00	3	146.00	145.50	-3	700	-0.43%
2022/07/22	0	0.00	4	151.63	151.00	-4	714	-0.56%
2022/07/21	1	150.00	0	0.00	152.00	1	718	0.14%
2022/07/20	1	148.50	2	146.50	146.50	-1	718	-0.14%
2022/07/18	1	144.00	2	143.00	144.50	-1	717	-0.14%
2022/07/14	0	0.00	1	139.50	140.50	-1	714	-0.14%
2022/07/13	0	0.00	2	134.75	134.00	-2	709	-0.28%
2022/07/12	0.1	131.00	0	0.00	129.00	0.1	704	0.01%
2022/07/11	3	140.17	0	0.00	138.50	3	689	0.44%
2022/07/08	4	145.75	7	148.64	150.00	-3	666	-0.45%
2022/07/07	5	140.80	2	143.50	142.50	3	653	0.46%
2022/07/06	1	141.00	1	145.00	136.50	0	648	0.00%
2022/07/04	1	142.50	0	0.00	143.50	1	659	0.15%
2022/07/01	1	146.00	1	145.00	141.00	0	657	0.00%
2022/06/29	0.2	159.00	0	0.00	159.00	0.2	643	0.02%
2022/06/28	0.1	174.00	0	0.00	174.50	0.1	629	0.02%
2022/06/27	1	177.50	0	0.00	178.00	1	617	0.16%
2022/06/24	12	174.00	0	0.00	173.00	12	610	1.97%
2022/06/23	2	172.00	0	0.00	173.50	2	607	0.33%
2022/06/17	2	191.50	0	0.00	191.50	2	596	0.34%
2022/06/16	0.1	201.00	0	0.00	195.50	0.1	592	0.02%
2022/06/15	0.2	203.00	0	0.00	202.00	0.2	590	0.03%
2022/06/14	2	199.50	0	0.00	203.00	2	600	0.33%
2022/06/13	6.1	205.66	0	0.00	204.50	6.1	605	1.00%
2022/06/10	1	213.50	1	215.50	213.00	0	611	0.00%
2022/06/09	0	0.00	1	219.00	220.50	-1	606	-0.17%
2022/06/07	1	221.00	0	0.00	222.50	1	612	0.16%
2022/06/06	1	218.50	1	219.50	221.00	0	617	0.00%
2022/06/01	3	225.00	0	0.00	224.50	3	620	0.48%
2022/05/31	2	220.75	0	0.00	223.00	2	616	0.32%
2022/05/26	0	0.00	1	215.00	212.50	-1	618	-0.16%
2022/05/25	2	213.50	1	215.50	214.50	1	626	0.16%
2022/05/16	1.1	217.50	1	223.50	214.50	0.1	725	0.01%
2022/05/13	1	220.00	0	0.00	222.50	1	734	0.14%
2022/05/12	1	218.50	4	222.00	223.50	-3	674	-0.44%
2022/05/10	0	0.00	2	201.75	205.00	-2	626	-0.32%
2022/05/09	2	206.50	0	0.00	203.50	2	632	0.32%
2022/05/06	0	0.00	3	204.00	207.50	-3	637	-0.47%
2022/05/05	1	211.00	1	210.50	210.50	0	642	0.00%
2022/05/04	0	0.00	1	205.00	206.00	-1	641	-0.16%
2022/05/03	1	202.00	0	0.00	201.50	1	642	0.16%
2022/04/29	0	0.00	1	203.50	201.00	-1	648	-0.15%
2022/04/28	2	198.25	1	197.50	197.50	1	647	0.15%
2022/04/27	1	192.00	0	0.00	197.50	1	641	0.16%
2022/04/26	1.1	202.82	1	202.50	202.50	0.1	637	0.02%
2022/04/25	1	203.00	0	0.00	203.00	1	635	0.16%
2022/04/20	0	212.00	1	211.00	212.50	-1	641	-0.16%
2022/04/19	2	213.00	1	214.00	214.00	1	641	0.16%
2022/04/18	0.1	209.00	0	0.00	210.00	0.1	647	0.02%
2022/04/15	2.1	208.62	0	0.00	208.50	2.1	646	0.33%
2022/04/14	0	0.00	1	214.50	213.00	-1	652	-0.15%
2022/04/13	1	213.00	0	0.00	215.50	1	658	0.15%
2022/04/12	0.1	214.00	0	0.00	214.00	0.1	662	0.02%
2022/04/11	3.1	217.50	0	0.00	215.50	3.1	665	0.47%
2022/04/08	6	219.92	0	0.00	219.50	6	668	0.90%
2022/04/07	1	228.00	0	0.00	227.00	1	672	0.15%
2022/04/01	1	235.00	1	235.00	235.00	0	666	0.00%
2022/03/31	2	238.50	0	0.00	238.00	2	663	0.30%
2022/03/30	1	239.50	0	0.00	239.50	1	670	0.15%
2022/03/29	2	237.75	0	0.00	235.50	2	682	0.29%
2022/03/28	2	235.75	0	0.00	237.50	2	705	0.28%
2022/03/23	1	241.50	1	242.50	243.00	0	705	0.00%
2022/03/17	1	239.00	0	0.00	239.00	1	714	0.14%
2022/03/11	1	242.00	0	0.00	241.00	1	722	0.14%
2022/03/10	2	242.75	4	239.00	242.50	-2	723	-0.28%
2022/03/09	5	229.70	0	0.00	231.00	5	719	0.69%
2022/03/08	0.1	233.00	0	0.00	231.00	0.1	721	0.01%
2022/03/07	3	235.00	0	0.00	234.50	3	738	0.41%
2022/02/24	0.1	242.00	0	0.00	237.50	0.1	781	0.01%
2022/02/22	0	0.00	7	249.00	251.00	-7	775	-0.90%
2022/02/21	2	258.25	0	0.00	254.50	2	784	0.25%
2022/02/18	1.1	259.41	1	258.50	258.50	0.1	799	0.01%
2022/02/17	2	265.00	0	0.00	256.00	2	818	0.24%
2022/02/16	1	255.50	2	257.50	259.50	-1	829	-0.12%
2022/02/14	2	235.75	0	0.00	234.00	2	814	0.25%
2022/02/11	1	238.00	0	0.00	239.50	1	827	0.12%
2022/02/10	1	239.50	0	0.00	241.00	1	831	0.12%
2022/01/21	0	0.00	3	241.00	238.00	-3	814	-0.37%
2022/01/19	4	238.50	0	0.00	238.00	4	812	0.49%
2022/01/14	3	234.00	0	0.00	234.00	3	820	0.37%
2022/01/12	1	239.50	0	0.00	239.50	1	817	0.12%
2022/01/11	1	240.00	0	0.00	240.50	1	821	0.12%
2022/01/07	2	249.00	0	0.00	247.50	2	836	0.24%
2022/01/06	1	256.50	0	0.00	256.00	1	829	0.12%
2022/01/05	3	262.50	0	0.00	263.00	3	830	0.36%
2022/01/03	2	270.00	0	0.00	265.00	2	832	0.24%
2021/12/30	0	0.00	1	267.00	265.50	-1	824	-0.12%
2021/12/22	1	267.00	3.1	263.06	263.50	-2.1	834	-0.25%
2021/12/21	1	259.50	0	0.00	259.00	1	811	0.12%
2021/12/16	0	0.00	5	258.00	258.00	-5	834	-0.60%
2021/12/14	7.1	249.31	1	249.00	248.00	6.1	833	0.73%
2021/12/10	1	252.50	1	253.00	253.00	0	865	0.00%
2021/12/09	2	255.00	0	0.00	255.00	2	876	0.23%
2021/12/08	0	0.00	0.2	256.50	260.50	-0.2	871	-0.02%
2021/12/07	1	253.00	0	0.00	252.50	1	859	0.12%
2021/12/02	0	0.00	1	251.00	250.50	-1	912	-0.11%
2021/11/24	3	242.00	3	244.50	245.50	0	1,000	0.00%
2021/11/23	1	244.00	0	0.00	243.50	1	1,005	0.10%
2021/11/22	0	0.00	2	250.50	250.50	-2	1,004	-0.20%
2021/11/18	0	0.00	3	262.00	255.00	-3	1,020	-0.29%
2021/11/17	2	253.00	0.1	254.00	255.50	1.9	1,013	0.19%
2021/11/16	0	0.00	3	256.00	249.50	-3	1,012	-0.30%
2021/11/15	1	245.50	4	246.38	248.50	-3	999	-0.30%
2021/11/12	0	0.00	2	235.25	232.00	-2	977	-0.20%
2021/11/11	2	229.75	0	0.00	228.00	2	983	0.20%
2021/11/08	2	226.50	0	0.00	228.50	2	1,054	0.19%
2021/11/04	3	224.00	0	0.00	224.00	3	1,072	0.28%
2021/11/03	0	0.00	1	225.00	225.00	-1	1,096	-0.09%
2021/10/29	1	224.00	0	0.00	224.50	1	1,119	0.09%
2021/10/26	0	0.00	1	221.50	221.00	-1	1,160	-0.09%
2021/10/12	1.1	207.23	0	0.00	206.00	1.1	1,593	0.07%
2021/10/04	0.1	220.00	0	0.00	218.50	0.1	1,916	0.01%
2021/10/01	0.1	227.00	0	0.00	223.00	0.1	1,915	0.01%
2021/09/29	5.2	236.38	0.2	229.50	227.50	5	1,932	0.26%
2021/09/27	1	240.50	0	0.00	240.00	1	1,925	0.05%
2021/09/10	0	0.00	2	245.00	245.00	-2	1,918	-0.10%
2021/09/09	0	0.00	3	241.00	243.50	-3	1,918	-0.16%
2021/09/08	3	235.50	3	239.50	234.00	0	1,934	0.00%
2021/09/07	1.1	238.64	0	0.00	239.50	1.1	1,936	0.06%
2021/09/06	2.1	255.14	0	0.00	254.00	2.1	1,914	0.11%
2021/09/03	0.1	265.50	0	0.00	260.00	0.1	1,920	0.01%
2021/09/02	1	270.50	1	269.50	267.50	0	1,972	0.00%
2021/08/23	1	267.00	1	266.50	268.00	0	1,973	0.00%
2021/08/20	1	264.00	0	0.00	255.00	1	1,974	0.05%
2021/08/16	0	0.00	0.1	272.50	275.00	-0.1	2,014	0.00%
2021/08/13	6	275.50	6	278.00	272.50	0	2,028	0.00%
2021/08/12	0	0.00	1	270.00	269.00	-1	2,006	-0.05%
2021/08/11	0	0.00	1	254.00	248.00	-1	2,005	-0.05%
2021/08/09	1.1	252.73	1	254.50	252.50	0.1	2,125	0.00%
2021/08/06	1	271.50	0	0.00	262.50	1	2,188	0.05%
2021/08/05	2	273.00	0	0.00	272.50	2	2,223	0.09%
2021/08/04	1	280.00	1	280.00	279.50	0	2,246	0.00%
2021/08/02	1	281.00	1	278.00	279.50	0	2,266	0.00%
2021/07/30	0	0.00	1	282.50	272.50	-1	2,264	-0.04%
2021/07/29	3	276.83	2	278.00	278.00	1	2,265	0.04%
2021/07/28	0	0.00	1	259.50	266.00	-1	2,255	-0.04%
2021/07/23	2	284.25	2	273.75	275.50	0	2,212	0.00%
2021/07/22	5	295.00	7	290.93	291.00	-2	2,164	-0.09%
2021/07/21	1	269.00	0	0.00	282.00	1	2,102	0.05%
2021/07/20	1	266.00	0	267.00	266.00	1	2,032	0.05%
2021/07/19	6	257.83	8	259.63	265.00	-2	1,986	-0.10%
2021/07/16	1	264.50	1	255.50	258.50	0	1,982	0.00%
2021/07/15	1	272.50	2	259.00	260.00	-1	1,951	-0.05%
2021/07/14	1	253.50	0	0.00	260.50	1	1,875	0.05%
2021/07/13	0	0.00	2	249.50	237.00	-2	1,808	-0.11%
2021/07/12	0	0.00	2	237.25	241.50	-2	1,758	-0.11%
2021/07/08	0	0.00	2	232.00	233.50	-2	1,719	-0.12%
2021/07/07	0	0.00	1	235.00	232.50	-1	1,749	-0.06%
2021/07/06	3	233.33	0	0.00	232.00	3	1,794	0.17%
2021/07/05	1	233.00	2	230.50	233.00	-1	1,835	-0.05%
2021/07/01	1	228.00	0	0.00	226.50	1	1,898	0.05%
2021/06/30	1	226.00	2	231.00	235.00	-1	1,917	-0.05%
2021/06/29	1	225.50	0	0.00	224.50	1	1,985	0.05%
2021/06/28	0	0.00	1	226.50	229.00	-1	2,016	-0.05%
2021/06/25	2	227.00	2	226.00	225.00	0	2,034	0.00%
2021/06/23	0	0.00	2	232.00	232.00	-2	2,042	-0.10%
2021/06/21	5	226.90	0	0.00	228.00	5	2,019	0.25%
2021/06/18	0	0.00	0	235.00	230.00	0	2,012	0.00%
2021/06/17	1	223.00	3	233.50	233.00	-2	2,008	-0.10%
2021/06/16	2	229.50	0	0.00	229.50	2	1,987	0.10%
2021/06/11	0	0.00	2	233.50	235.00	-2	1,979	-0.10%
2021/06/10	7	232.79	7	232.79	232.50	0	1,963	0.00%
2021/06/09	1	224.50	1	225.00	227.00	0	1,880	0.00%
2021/06/08	1	219.50	0	0.00	217.00	1	1,835	0.05%
2021/06/04	2	214.25	0	0.00	217.00	2	1,827	0.11%
2021/06/02	0	0.00	1	214.00	215.00	-1	1,823	-0.05%
2021/06/01	1	231.00	0	0.00	221.00	1	1,805	0.06%
2021/05/28	0	0.00	1	218.50	220.00	-1	1,754	-0.06%
2021/05/27	0	0.00	1	219.00	219.00	-1	1,748	-0.06%
2021/05/25	1	211.50	1	213.00	214.50	0	1,742	0.00%
2021/05/21	1	202.50	1	200.50	201.50	0	1,732	0.00%
2021/05/20	0	0.00	1	200.50	197.50	-1	1,712	-0.06%
2021/05/19	2	204.50	4	206.50	209.00	-2	1,688	-0.12%
2021/05/18	3	200.50	6	204.83	207.00	-3	1,672	-0.18%
2021/05/17	0	0.00	1	195.00	196.00	-1	1,622	-0.06%
2021/05/14	2	204.00	3	204.17	205.00	-1	1,612	-0.06%
2021/05/13	2	183.00	2	184.25	188.00	0	1,538	0.00%
2021/05/12	2	175.00	1	170.00	171.00	1	1,505	0.07%
2021/05/11	3	180.33	1	176.00	177.00	2	1,478	0.14%
2021/05/06	2	189.75	0	0.00	188.50	2	1,465	0.14%
2021/05/05	1	190.00	3	194.17	190.00	-2	1,467	-0.14%
2021/05/04	1	190.00	3	192.83	199.50	-2	1,485	-0.13%
2021/05/03	3	203.33	2	202.75	201.50	1	1,583	0.06%
2021/04/29	0	0.00	2	212.00	211.00	-2	1,675	-0.12%
2021/04/28	2	216.00	0	0.00	213.00	2	1,711	0.12%
2021/04/26	11	220.00	9	214.50	214.50	2	1,715	0.12%
2021/04/23	2	213.75	0	0.00	215.00	2	1,711	0.12%
2021/04/22	1	214.00	0	0.00	209.00	1	1,716	0.06%
2021/04/21	1	218.50	0	0.00	218.00	1	1,715	0.06%
2021/04/20	3	220.50	0	0.00	222.00	3	1,719	0.17%
2021/04/15	0	0.00	2	220.50	222.00	-2	1,802	-0.11%
2021/04/14	2	209.75	125	205.00	212.50	-123	1,778	-6.92%	大賣/鉅額交易
2021/04/13	1	218.00	1	225.00	216.50	0	1,763	0.00%
2021/04/12	2	224.50	1	223.00	223.00	1	1,736	0.06%
2021/04/09	0	0.00	4	246.00	247.50	-4	1,680	-0.24%
2021/04/08	2	242.00	3	240.33	237.50	-1	1,626	-0.06%
2021/04/07	1	225.00	2	224.50	224.00	-1	1,575	-0.06%
2021/04/06	3	221.67	2	221.50	220.50	1	1,545	0.06%
2021/04/01	1	215.00	3	217.67	225.50	-2	1,509	-0.13%
2021/03/31	1	206.00	1	210.00	207.50	0	1,420	0.00%
2021/03/30	1	201.50	1	202.00	206.00	0	1,382	0.00%
2021/03/29	2	199.25	0	0.00	198.50	2	1,359	0.15%
2021/03/26	2	196.25	0	0.00	196.50	2	1,351	0.15%
2021/03/25	0	0.00	1	195.00	193.00	-1	1,347	-0.07%
2021/03/22	1	197.50	0	0.00	197.00	1	1,355	0.07%
2021/03/19	0	0.00	2	194.75	197.00	-2	1,357	-0.15%
2021/03/16	1	194.00	0	0.00	196.50	1	1,350	0.07%
2021/03/11	1	192.00	0	0.00	192.00	1	1,379	0.07%
2021/03/09	1	182.00	1	184.00	183.00	0	1,394	0.00%
2021/03/08	0	0.00	1	187.00	184.00	-1	1,393	-0.07%
2021/03/05	0	0.00	1	186.50	187.00	-1	1,394	-0.07%
2021/03/03	0	0.00	1	191.00	191.50	-1	1,407	-0.07%
2021/03/02	0	0.00	1	192.50	191.50	-1	1,404	-0.07%
2021/02/24	2	208.75	5	209.40	204.50	-3	1,446	-0.21%
2021/02/22	1	202.00	8	199.50	200.00	-7	1,388	-0.50%
2021/02/19	3	197.17	0	195.00	197.00	3	1,368	0.22%
2021/02/17	3	191.00	2	189.75	190.00	1	1,361	0.07%
2021/02/05	0	0.00	1	186.00	188.00	-1	1,341	-0.07%
2021/02/04	0	0.00	1	181.00	180.00	-1	1,305	-0.08%
2021/01/29	1	172.00	0	0.00	170.50	1	1,341	0.07%
2021/01/27	0	0.00	15	182.17	178.50	-15	1,304	-1.15%
2021/01/26	7	181.00	15	182.83	181.50	-8	1,284	-0.62%
2021/01/25	24	193.46	0	0.00	186.50	24	1,259	1.91%
2021/01/22	131	192.41	6	195.00	197.00	125	1,135	11.01%	大買/鉅額交易
2021/01/21	5	180.50	0	0.00	179.50	5	1,030	0.49%
2021/01/19	0	0.00	1	176.00	176.00	-1	959	-0.10%
2021/01/18	1	172.00	0	0.00	173.50	1	950	0.11%
2021/01/15	0	0.00	4	178.75	176.00	-4	941	-0.42%
2021/01/14	0	0.00	3	178.00	178.00	-3	927	-0.32%
2021/01/13	1	173.00	1	174.50	175.50	0	894	0.00%
2021/01/12	2	174.75	2	172.75	173.00	0	878	0.00%
2021/01/11	0	0.00	1	172.00	173.00	-1	837	-0.12%
2021/01/08	0	0.00	1	168.50	171.50	-1	817	-0.12%
2021/01/05	0	0.00	4	161.88	164.50	-4	742	-0.54%
2020/12/22	5	160.20	0	0.00	159.00	5	759	0.66%
2020/12/17	0	0.00	3	166.00	166.50	-3	752	-0.40%
2020/12/15	2	162.50	0	0.00	162.00	2	751	0.27%
2020/12/10	3	165.00	0	0.00	164.50	3	753	0.40%
2020/12/07	0	167.00	1	166.50	167.50	-1	763	-0.13%
2020/12/04	1	165.00	1	165.00	166.50	0	750	0.00%
2020/12/03	1	161.00	0	0.00	162.50	1	736	0.14%
2020/12/02	2	161.50	0	0.00	162.00	2	734	0.27%
2020/12/01	0	0.00	3	162.00	163.00	-3	731	-0.41%
2020/11/27	0	0.00	2	164.25	165.00	-2	722	-0.28%
2020/11/25	1	163.00	1	163.00	162.50	0	716	0.00%
2020/11/24	2	167.50	0	0.00	166.50	2	698	0.29%
2020/11/23	0	0.00	4	166.38	168.00	-4	687	-0.58%
2020/11/18	1	160.00	0	0.00	160.00	1	636	0.16%
2020/11/17	0	0.00	5	163.50	160.50	-5	646	-0.77%
2020/11/11	2	154.00	0	0.00	154.50	2	714	0.28%
2020/11/09	0	0.00	1	160.00	158.50	-1	729	-0.14%
2020/11/02	2	149.50	0	0.00	146.50	2	813	0.25%
2020/10/28	0	0.00	1	150.50	151.00	-1	875	-0.11%
2020/10/23	1	155.00	0	0.00	154.00	1	912	0.11%
2020/10/21	1	154.50	0	0.00	155.00	1	949	0.11%
2020/10/16	1	155.00	0	0.00	155.00	1	995	0.10%
2020/10/14	0	0.00	1	159.00	159.00	-1	1,014	-0.10%
2020/10/08	0	0.00	3	159.00	159.00	-3	1,059	-0.28%
2020/09/29	1	151.50	0	0.00	151.50	1	1,244	0.08%
2020/09/28	0	0.00	3	150.50	151.50	-3	1,294	-0.23%
2020/09/25	0	0.00	1	150.00	148.50	-1	1,342	-0.07%
2020/09/24	1	151.00	0	0.00	151.50	1	1,375	0.07%
2020/09/18	0	0.00	4	161.00	160.00	-4	1,419	-0.28%
2020/09/17	3	159.17	0	0.00	159.00	3	1,438	0.21%
2020/09/16	0	0.00	2	160.00	159.50	-2	1,447	-0.14%
2020/09/15	0	0.00	1	160.00	157.50	-1	1,492	-0.07%
2020/09/14	0	0.00	4	155.00	156.00	-4	1,534	-0.26%
2020/09/11	5	154.00	2	154.50	153.50	3	1,539	0.19%
2020/09/10	2	160.25	3	160.33	158.50	-1	1,532	-0.07%
2020/09/02	2	155.50	1	158.00	158.50	1	1,628	0.06%
2020/08/31	0	0.00	2	153.50	152.00	-2	1,645	-0.12%
2020/08/21	0	0.00	8	151.75	153.00	-8	1,890	-0.42%
2020/08/20	2	147.00	0	0.00	147.50	2	1,915	0.10%
2020/08/19	6	159.08	1	159.00	157.50	5	1,910	0.26%
2020/08/18	0	0.00	1	169.00	164.50	-1	1,914	-0.05%
2020/08/17	0	0.00	2	167.50	167.00	-2	1,928	-0.10%
2020/08/10	1	166.00	0	0.00	164.50	1	2,095	0.05%
2020/08/07	0	0.00	2	168.00	167.50	-2	2,133	-0.09%
2020/08/06	1	163.50	1	160.00	162.50	0	2,123	0.00%
2020/08/05	0	0.00	1	159.00	162.50	-1	2,133	-0.05%
2020/08/03	2	154.50	0	0.00	152.50	2	2,163	0.09%
2020/07/30	0	0.00	1	155.50	158.00	-1	2,227	-0.04%
2020/07/29	3	152.17	1	153.50	152.50	2	2,250	0.09%
2020/07/28	1	151.50	2	160.00	151.50	-1	2,283	-0.04%
2020/07/24	3	157.17	1	159.00	155.00	2	2,330	0.09%
2020/07/23	3	158.50	0	0.00	160.50	3	2,335	0.13%
2020/07/22	2	160.75	2	157.50	158.50	0	2,360	0.00%
2020/07/21	2	162.00	1	163.00	162.50	1	2,345	0.04%
2020/07/15	0	0.00	10	159.30	160.00	-10	2,368	-0.42%
2020/07/14	0	0.00	2	166.00	165.50	-2	2,359	-0.08%
2020/07/09	3	174.33	0	0.00	172.00	3	2,377	0.13%
2020/07/08	0	0.00	3	174.00	180.00	-3	2,341	-0.13%
2020/07/07	1	164.50	1	168.50	167.00	0	2,297	0.00%
2020/07/06	2	168.00	0	0.00	171.00	2	2,264	0.09%
2020/07/03	0	0.00	5	167.00	167.00	-5	2,234	-0.22%
2020/07/02	0	0.00	2	161.00	160.50	-2	2,239	-0.09%
2020/07/01	0	0.00	2	159.50	160.00	-2	2,263	-0.09%
2020/06/30	0	0.00	4	157.50	158.00	-4	2,253	-0.18%
2020/06/29	2	153.50	0	0.00	154.00	2	2,261	0.09%
2020/06/24	1	157.50	0	0.00	157.00	1	2,254	0.04%
2020/06/22	6	157.00	5	158.20	155.50	1	2,251	0.04%
2020/06/19	1	154.00	2	157.00	156.50	-1	2,225	-0.04%
2020/06/17	0	0.00	8	150.31	149.00	-8	2,209	-0.36%
2020/06/16	6	149.33	1	149.00	150.50	5	2,223	0.22%
2020/06/15	2	149.00	0	0.00	146.50	2	2,260	0.09%
2020/06/11	5	153.00	0	0.00	146.00	5	2,263	0.22%
2020/06/10	2	155.00	0	0.00	155.50	2	2,222	0.09%
2020/06/08	2	154.50	0	0.00	154.00	2	2,252	0.09%
2020/06/03	0	0.00	1	153.50	153.00	-1	2,262	-0.04%
2020/06/02	5	153.60	0	0.00	153.00	5	2,258	0.22%
2020/06/01	4	151.50	0	0.00	155.50	4	2,257	0.18%
2020/05/29	6	152.42	4	157.00	151.00	2	2,235	0.09%
2020/05/28	0	0.00	4	154.00	155.00	-4	2,161	-0.19%
2020/05/27	15	148.00	20	147.68	147.00	-5	2,096	-0.24%
2020/05/25	0	0.00	2	143.50	147.00	-2	2,046	-0.10%
2020/05/22	3	144.00	1	142.50	141.00	2	2,025	0.10%
2020/05/21	2	148.00	0	0.00	146.50	2	1,998	0.10%
2020/05/20	3	147.83	2	146.00	147.50	1	1,994	0.05%
2020/05/19	4	142.75	0	0.00	144.50	4	1,954	0.20%
2020/05/18	1	141.00	2	145.75	139.50	-1	1,962	-0.05%
2020/05/15	0	0.00	3	138.50	139.00	-3	1,877	-0.16%
2020/05/14	0	0.00	2	135.50	133.50	-2	1,827	-0.11%
2020/05/12	2	136.00	1	136.50	136.50	1	1,727	0.06%
2020/05/08	2	139.00	10	139.00	141.50	-8	1,686	-0.47%
2020/05/07	2	139.00	3	138.50	138.50	-1	1,655	-0.06%
2020/05/06	0	0.00	1	133.00	133.00	-1	1,601	-0.06%
2020/05/05	16	134.38	4	132.88	133.50	12	1,609	0.75%
2020/04/30	0	0.00	3.1	129.55	131.50	-3.1	1,556	-0.20%
2020/04/29	1	127.50	0	0.00	128.00	1	1,533	0.07%
2020/04/28	0	0.00	1	126.50	127.00	-1	1,526	-0.07%
2020/04/24	5	124.10	0	0.00	124.00	5	1,527	0.33%
2020/04/23	2	125.75	0	0.00	124.50	2	1,536	0.13%
2020/04/22	2	120.50	0	0.00	122.00	2	1,565	0.13%
2020/04/21	0	0.00	1	122.00	122.00	-1	1,592	-0.06%
2020/04/16	2	123.00	1	124.00	123.00	1	1,603	0.06%
2020/04/14	0	0.00	1	122.00	122.00	-1	1,579	-0.06%
2020/04/08	0	0.00	3	114.00	115.00	-3	1,544	-0.19%
2020/04/07	4	113.50	0	0.00	113.00	4	1,528	0.26%
2020/04/06	1	106.00	0	0.00	107.50	1	1,488	0.07%
2020/03/27	7	103.71	9	100.83	100.00	-2	1,530	-0.13%
2020/03/20	0	0.00	6	90.80	93.70	-6	1,469	-0.41%
2020/03/19	0	0.00	7	85.53	86.00	-7	1,472	-0.48%
2020/03/18	2	94.50	2	95.20	93.90	0	1,446	0.00%
2020/03/13	6	97.17	6	99.60	101.00	0	1,588	0.00%
2020/03/12	2	107.75	2	110.25	107.00	0	1,561	0.00%
2020/03/11	1	114.00	0	0.00	114.00	1	1,542	0.06%
2020/03/10	0	0.00	3	114.00	116.00	-3	1,531	-0.20%
2020/03/09	2	110.00	0	0.00	109.50	2	1,520	0.13%
2020/03/05	0	0.00	6	113.67	114.50	-6	1,523	-0.39%
2020/03/04	2	108.00	0	0.00	109.50	2	1,509	0.13%
2020/03/02	1	107.50	0	0.00	107.50	1	1,506	0.07%
2020/02/27	4	109.75	0	0.00	108.50	4	1,494	0.27%
2020/02/26	1	115.00	0	0.00	115.50	1	1,470	0.07%
2020/02/21	0	0.00	2	116.00	116.00	-2	1,487	-0.13%
2020/02/19	2	121.50	0	0.00	121.50	2	1,466	0.14%
2020/02/11	1	115.50	3	119.50	120.50	-2	1,594	-0.13%
2020/02/06	0	0.00	3	116.00	115.50	-3	1,643	-0.18%
2020/02/05	2	111.50	0	0.00	108.50	2	1,645	0.12%
2020/02/03	2	103.50	2	110.00	110.50	0	1,657	0.00%
2020/01/31	3	114.00	7	113.36	114.50	-4	1,665	-0.24%
2020/01/30	2	116.50	2	117.50	116.50	0	1,708	0.00%
2020/01/17	5	129.80	0	0.00	129.50	5	1,953	0.26%
2020/01/15	0	0.00	10	131.70	131.50	-10	2,032	-0.49%
2020/01/14	0	0.00	1	129.00	128.00	-1	1,999	-0.05%
2020/01/10	0	0.00	5	126.10	125.50	-5	1,981	-0.25%
2020/01/09	0	0.00	1	123.00	123.00	-1	1,959	-0.05%
2020/01/08	4	120.00	0	0.00	120.00	4	2,023	0.20%
2020/01/07	2	121.00	1	122.00	120.50	1	2,026	0.05%
2020/01/06	0	0.00	1	125.50	125.00	-1	2,022	-0.05%
2020/01/03	0	0.00	3	128.50	127.50	-3	2,032	-0.15%
2020/01/02	2	128.50	0	0.00	128.50	2	2,051	0.10%
2019/12/30	5	125.60	0	0.00	125.50	5	2,177	0.23%
2019/12/27	2	128.00	0	0.00	126.00	2	2,242	0.09%
2019/12/26	0	0.00	3	126.00	127.50	-3	2,182	-0.14%
2019/12/23	1	127.50	1	125.00	124.00	0	2,193	0.00%
2019/12/19	0	0.00	1	127.00	125.00	-1	2,205	-0.05%
2019/12/18	1	126.00	0	0.00	125.50	1	2,252	0.04%
2019/12/17	0	0.00	1	128.00	126.50	-1	2,309	-0.04%
2019/12/16	1	127.50	2	126.50	127.50	-1	2,302	-0.04%
2019/12/12	1	125.50	5	125.80	125.00	-4	2,285	-0.18%
2019/12/11	7	128.36	2	127.50	127.50	5	2,255	0.22%
2019/12/10	3	126.83	2	125.75	126.00	1	2,236	0.04%
2019/12/09	1	119.50	1	121.00	120.00	0	2,193	0.00%
2019/12/06	1	121.00	0	0.00	119.00	1	2,214	0.05%
2019/12/04	1	123.50	6	122.00	121.50	-5	2,290	-0.22%
2019/12/03	2	120.50	3	120.00	120.00	-1	2,293	-0.04%
2019/11/28	2	117.50	2	118.50	117.00	0	2,341	0.00%
2019/11/27	6	119.33	0	0.00	119.00	6	2,351	0.26%
2019/11/25	0	0.00	1	119.00	118.50	-1	2,409	-0.04%
2019/11/21	1	119.00	0	0.00	120.50	1	2,488	0.04%
2019/11/19	0	0.00	2	119.50	120.00	-2	2,627	-0.08%
2019/11/15	1	122.00	2	123.25	123.00	-1	2,749	-0.04%
2019/11/13	0	0.00	1	120.50	119.50	-1	2,936	-0.03%
2019/11/12	3	118.00	0	0.00	118.00	3	3,026	0.10%
2019/11/11	7	116.86	1	122.00	116.00	6	3,089	0.19%
2019/11/08	1	125.00	0	0.00	126.00	1	3,062	0.03%
2019/11/07	3	125.33	0	0.00	124.00	3	3,076	0.10%
2019/11/06	4	129.50	0	0.00	128.50	4	3,076	0.13%
2019/11/05	0	0.00	2	132.50	134.50	-2	3,056	-0.07%
2019/11/04	0	0.00	5	129.00	129.00	-5	3,026	-0.17%
2019/11/01	1	129.50	5	130.00	130.00	-4	3,010	-0.13%
2019/10/31	20	128.50	20	127.00	127.00	0	3,006	0.00%
2019/10/29	13	135.19	2	131.00	129.50	11	2,980	0.37%
2019/10/28	4	138.38	0	0.00	138.50	4	2,922	0.14%
2019/10/25	14	137.50	12	138.38	137.00	2	2,863	0.07%
2019/10/24	0	0.00	14	128.71	132.50	-14	2,638	-0.53%
2019/10/21	3	120.50	3	120.50	120.50	0	2,584	0.00%
2019/10/18	0	0.00	3	119.67	120.50	-3	2,601	-0.12%
2019/10/17	1	117.00	0	0.00	119.00	1	2,596	0.04%
2019/10/16	3	118.50	0	0.00	118.50	3	2,597	0.12%
2019/10/08	2	123.25	0	0.00	121.50	2	2,560	0.08%
2019/10/07	3	124.50	2	126.50	127.00	1	2,570	0.04%
2019/10/04	5	123.50	0	0.00	123.50	5	2,551	0.20%
2019/10/03	0	0.00	3	124.50	126.00	-3	2,463	-0.12%
2019/10/02	0	0.00	4	120.00	119.50	-4	2,391	-0.17%
2019/09/26	5	116.40	0	0.00	115.50	5	2,350	0.21%
2019/09/25	1	117.50	0	0.00	117.00	1	2,348	0.04%
2019/09/24	2	120.00	2	119.75	119.50	0	2,344	0.00%
2019/09/23	2	123.00	2	121.75	119.00	0	2,332	0.00%
2019/09/20	1	122.00	4	120.50	121.00	-3	2,288	-0.13%
2019/09/17	1	114.00	0	0.00	114.00	1	2,316	0.04%
2019/09/16	5	115.20	2	115.50	115.50	3	2,318	0.13%
2019/09/12	3	121.17	1	119.50	119.50	2	2,293	0.09%
2019/09/11	5	120.00	0	0.00	121.50	5	2,253	0.22%
2019/09/09	2	116.50	2	124.00	115.50	0	2,172	0.00%
2019/09/06	1	119.00	1	121.00	119.00	0	2,094	0.00%
2019/09/05	4	120.63	0	0.00	120.50	4	2,091	0.19%
2019/09/04	5	120.40	1	121.00	121.00	4	2,071	0.19%
2019/09/03	1	116.50	1	116.00	116.00	0	2,041	0.00%
2019/09/02	1	117.50	1	117.50	118.00	0	2,029	0.00%
2019/08/29	1	117.00	0	0.00	119.00	1	2,005	0.05%
2019/08/28	1	117.50	0	0.00	118.00	1	1,993	0.05%
2019/08/26	3	119.83	0	0.00	119.50	3	1,942	0.15%
2019/08/23	2	121.25	0	0.00	120.00	2	1,901	0.11%
2019/08/22	1	125.00	0	0.00	125.00	1	1,857	0.05%
2019/08/21	4	122.00	1	125.50	126.00	3	1,748	0.17%
2019/08/20	0	0.00	1	119.50	121.50	-1	1,710	-0.06%
2019/08/19	1	118.00	1	118.00	119.50	0	1,627	0.00%
2019/08/16	0	0.00	5	117.30	120.00	-5	1,523	-0.33%
2019/08/15	1	110.50	3	109.00	110.50	-2	1,387	-0.14%
2019/08/14	0	0.00	1	107.00	107.00	-1	1,291	-0.08%
2019/08/08	1	96.00	2	95.85	98.00	-1	1,215	-0.08%
2019/08/05	1	88.30	1	88.70	88.30	0	1,390	0.00%
2019/07/25	0	0.00	1	101.00	101.00	-1	1,444	-0.07%
2019/07/24	4	97.60	0	0.00	98.10	4	1,423	0.28%
2019/07/23	4.6	99.42	1	99.00	98.80	3.6	1,401	0.25%
2019/07/22	1.4	107.00	2	105.50	107.00	-0.6	1,328	-0.04%
2019/07/19	1	102.00	0	0.00	102.00	1	1,306	0.08%
2019/07/18	2	102.00	1	101.50	101.50	1	1,306	0.08%
2019/07/16	2	103.50	1	104.00	105.00	1	1,286	0.08%
2019/07/15	1	102.50	0	0.00	103.00	1	1,280	0.08%
2019/07/12	0	0.00	3	103.67	104.50	-3	1,271	-0.24%
2019/07/11	2	101.00	4	99.63	101.00	-2	1,238	-0.16%
2019/07/10	1	96.70	0	0.00	96.70	1	1,191	0.08%
2019/07/09	1	94.30	0	0.00	95.20	1	1,191	0.08%
2019/07/03	2	93.50	0	0.00	93.20	2	1,222	0.16%
2019/07/02	2	94.85	0	0.00	95.70	2	1,223	0.16%
2019/07/01	1	94.80	1	93.60	93.50	0	1,210	0.00%
2019/06/27	1	91.80	0	0.00	91.60	1	1,207	0.08%
2019/06/24	2	95.10	3	94.73	94.80	-1	1,169	-0.09%
2019/06/20	1	89.00	0	0.00	89.00	1	1,066	0.09%
2019/06/03	0	0.00	2	91.50	89.20	-2	1,046	-0.19%
2019/05/30	3	91.43	0	0.00	91.00	3	1,045	0.29%
2019/05/29	1	90.90	0	0.00	89.60	1	1,031	0.10%
2019/05/28	0	0.00	1	90.80	90.90	-1	1,033	-0.10%
2019/05/27	0.1	88.80	4	88.20	89.00	-3.9	1,025	-0.38%
2019/05/23	0	0.00	7	89.89	89.50	-7	1,018	-0.69%
2019/05/17	0	0.00	2	93.40	88.60	-2	959	-0.21%
2019/05/16	21	93.76	22	94.63	93.80	-1	923	-0.11%
2019/05/15	2	94.85	5	95.60	93.60	-3	895	-0.33%
2019/05/14	6	93.03	14	92.75	94.00	-8	814	-0.98%
2019/05/13	3	88.00	0	0.00	90.00	3	709	0.42%
2019/05/10	0	0.00	10	84.21	84.60	-10	654	-1.53%
2019/05/09	0	0.00	10	84.65	84.00	-10	643	-1.55%
2019/05/08	0	0.00	1	87.00	86.50	-1	629	-0.16%
2019/05/07	0	0.00	1	89.00	88.00	-1	613	-0.16%
2019/05/06	5	87.00	18	87.03	86.30	-13	595	-2.18%
2019/05/03	1	85.20	38	87.49	90.50	-37	556	-6.65%
2019/04/26	0	0.00	1	82.10	82.60	-1	478	-0.21%
2019/04/22	0	0.00	1	83.40	82.10	-1	448	-0.22%
2019/04/19	0	0.00	2	82.00	82.50	-2	443	-0.45%
2019/04/18	0	0.00	7	81.40	80.80	-7	432	-1.62%
2019/04/17	0	0.00	10	81.80	81.60	-10	421	-2.37%
2019/04/15	0	0.00	6	81.73	82.30	-6	393	-1.53%
2019/04/12	0	0.00	1	78.20	79.10	-1	364	-0.27%
2019/04/02	1	74.90	0	0.00	74.90	1	293	0.34%
2019/03/28	1	73.20	0	0.00	72.80	1	278	0.36%
2019/03/22	0	0.00	2	73.40	74.00	-2	267	-0.75%
2019/03/06	0	0.00	21	73.20	73.80	-21	218	-9.62%
2019/03/05	0	0.00	1	71.70	72.00	-1	195	-0.51%
2019/02/25	0	0.00	1.2	69.88	69.60	-1.2	172	-0.71%
2019/02/20	0	0.00	1	68.00	67.70	-1	153	-0.65%
2019/01/25	1	64.30	0	0.00	64.50	1	138	0.72%
2019/01/11	1	63.40	0	0.00	63.60	1	159	0.63%
2018/12/22	0	0.00	10	65.00	65.30	-10	194	-5.13%
2018/12/21	10	64.00	0	0.00	64.40	10	196	5.08%
2018/12/17	0	0.00	1	65.90	66.10	-1	216	-0.46%
2018/12/06	1	64.50	0	0.00	64.60	1	292	0.34%
2018/12/04	0	0.00	1	65.40	65.60	-1	284	-0.35%
2018/11/30	0	0.00	1	64.30	64.90	-1	290	-0.34%
2018/11/23	0	0.00	2	62.60	62.10	-2	279	-0.71%
2018/11/22	1	62.40	8	62.34	62.60	-7	280	-2.49%
2018/11/15	0	0.00	1	62.10	62.00	-1	278	-0.36%
2018/11/13	5	60.50	0	0.00	60.90	5	277	1.80%
2018/11/12	0	0.00	5	62.00	61.10	-5	278	-1.80%
2018/11/08	1	60.70	0	0.00	60.70	1	278	0.36%
2018/11/02	10	60.10	0	0.00	60.30	10	280	3.57%
2018/10/31	1	59.40	0	0.00	59.70	1	277	0.36%
2018/10/23	2	62.75	2	62.90	62.60	0	264	0.00%
2018/10/22	1	63.20	0	0.00	63.70	1	264	0.38%
2018/10/15	1	65.00	0	0.00	63.50	1	257	0.39%
2018/10/12	0	0.00	1	64.60	66.00	-1	252	-0.40%
2018/10/05	0.2	65.80	0	0.00	65.60	0.2	238	0.09%
2018/09/25	0	0.00	2	69.75	70.10	-2	229	-0.87%
2018/09/19	21	68.28	30	70.38	68.20	-9	207	-4.33%
2018/09/17	0	0.00	32	68.98	68.70	-32	172	-18.53%
2018/09/12	0	0.00	11	65.22	64.80	-11	131	-8.38%
2018/09/07	1	63.50	0	0.00	64.20	1	125	0.80%
2018/08/30	1	63.20	0	0.00	63.60	1	118	0.84%
2018/08/16	0	0.00	1	62.90	63.10	-1	113	-0.88%
2018/08/15	10	63.00	0	0.00	62.80	10	124	8.05%
2018/08/01	1	63.40	0	0.00	63.10	1	128	0.78%
2018/07/19	2	61.60	0	0.00	61.70	2	128	1.56%
2018/07/03	2	66.60	0	0.00	66.00	2	132	1.51%
2018/07/02	1	66.60	0	0.00	66.80	1	127	0.78%
2018/06/29	3	66.70	0	0.00	66.80	3	127	2.35%
2018/06/20	1	66.80	0	0.00	67.00	1	135	0.74%
2018/06/19	0	0.00	1	67.20	67.20	-1	143	-0.70%
2018/06/08	2	67.00	0	0.00	67.10	2	147	1.36%
2018/06/05	0	0.00	24	67.00	66.90	-24	143	-16.78%
2018/06/01	1	66.70	20	66.70	66.80	-19	143	-13.22%
2018/05/29	1	67.40	0	0.00	67.10	1	149	0.67%
2018/05/23	0	0.00	11	68.45	67.80	-11	153	-7.18%
2018/05/21	1	65.40	0	0.00	65.60	1	142	0.70%
2018/05/15	0	0.00	1	65.20	65.20	-1	149	-0.67%
2018/05/11	1	64.90	10	65.00	64.90	-9	164	-5.48%
2018/05/10	0	0.00	3	66.63	66.90	-3	158	-1.89%
2018/05/07	4	65.40	0	0.00	65.60	4	161	2.48%
2018/05/03	14	65.41	0	0.00	65.60	14	166	8.41%
2018/04/30	20	65.45	0	0.00	65.20	20	169	11.78%
2018/04/27	9	65.10	0	0.00	65.30	9	170	5.27%
2018/04/26	1	65.20	0	0.00	65.00	1	171	0.58%
2018/04/11	0	0.00	1	68.60	68.50	-1	185	-0.54%
2018/04/03	1	68.80	0	0.00	68.30	1	194	0.52%
2018/04/02	1	68.80	22	69.30	69.00	-21	193	-10.84%
2018/03/31	1	69.20	0	0.00	68.80	1	192	0.52%
2018/03/27	0	69.00	0	0.00	68.80	0	191	0.00%
2018/03/14	0	0.00	5	68.30	67.60	-5	171	-2.91%
2018/03/06	0	0.00	13	67.42	67.80	-13	180	-7.20%
2018/03/02	1	66.40	0	0.00	66.30	1	182	0.55%
2018/02/27	0	0.00	2	66.60	66.70	-2	190	-1.05%
2018/02/26	0	0.00	10	66.10	66.10	-10	193	-5.17%
2018/02/23	0	0.00	1	67.00	67.00	-1	193	-0.52%
2018/02/06	23	64.87	0	0.00	64.40	23	229	10.04%
2018/02/01	1	68.50	0	0.00	68.50	1	283	0.35%
2018/01/30	0	0.00	1	68.50	68.70	-1	308	-0.32%
2018/01/26	0	0.00	26	69.52	69.60	-26	386	-6.72%
2018/01/24	0	0.00	1	69.10	69.10	-1	462	-0.22%
2018/01/23	0	0.00	10	69.16	69.00	-10	465	-2.15%
2018/01/19	1	69.60	10	69.70	69.30	-9	479	-1.88%
2018/01/18	0	0.00	1	69.50	69.50	-1	479	-0.21%
2018/01/17	1	69.80	0	0.00	69.50	1	482	0.21%
2018/01/16	1	70.00	1	70.00	69.80	0	484	0.00%
2018/01/09	1	68.70	0	0.00	68.50	1	485	0.21%
2018/01/03	0	0.00	7	69.00	69.00	-7	503	-1.39%
2018/01/02	0	0.00	3	67.60	67.60	-3	498	-0.60%