和泰車 (2207)-統一券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
609
漲跌
--
漲幅
0.00%
成交量
156張
產業
上市汽車類股
384人加入追蹤

立即追蹤
本地時間:14:30

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

和泰車 (2207)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/04/22	1	605.00	1	605.00	611.00	0	291	0.00%
2024/04/19	0	595.17	0	0.00	601.00	0	289	0.00%
2024/04/17	1	609.00	0	0.00	606.00	1	271	0.38%
2024/04/16	0	623.82	0	0.00	613.00	0	265	0.00%
2024/04/12	6	638.67	0	0.00	638.00	6	255	2.34%
2024/04/11	0	642.00	0	0.00	642.00	0	252	0.01%
2024/04/02	0	652.00	0	0.00	647.00	0	259	0.00%
2024/03/29	4	643.00	0	0.00	643.00	4	257	1.55%
2024/03/26	0	0.00	0	648.00	647.00	0	257	0.00%
2024/03/22	0	650.00	0	0.00	644.00	0	259	0.00%
2024/03/20	0	636.00	0	638.20	634.00	0	264	0.00%
2024/03/19	0	638.00	0	0.00	635.00	0	262	0.00%
2024/03/15	0	654.50	0	0.00	656.00	0	261	0.00%
2024/03/14	0	664.00	0	0.00	665.00	0	250	0.00%
2024/03/13	0	0.00	2	657.00	657.00	-2	247	-0.81%
2024/03/12	0	0.00	7	669.00	669.00	-7	243	-2.88%
2024/03/11	2	670.00	0	668.00	666.00	2	243	0.82%
2024/03/08	1	648.00	1	656.96	656.00	0	241	-0.01%
2024/03/05	7	657.00	0	0.00	657.00	7	251	2.78%
2024/03/01	1	663.00	0	0.00	663.00	1	259	0.39%
2024/02/29	0	0.00	2.4	656.00	671.00	-2.4	260	-0.91%
2024/02/27	0	0.00	13	656.00	656.00	-13	252	-5.15%
2024/02/20	0	652.33	2	654.00	655.00	-2	264	-0.75%
2024/02/16	0	0.00	1	650.00	650.00	-1	277	-0.36%
2024/02/15	3	633.00	3	634.67	634.00	0	277	0.00%
2024/02/05	1	637.00	0	0.00	637.00	1	273	0.37%
2024/02/02	0	0.00	1	644.00	643.00	-1	269	-0.37%
2024/01/31	0	0.00	1	637.00	634.00	-1	267	-0.37%
2024/01/22	44	626.20	0	0.00	627.00	44	267	16.48%
2024/01/19	0	620.00	26	623.42	622.00	-26	264	-9.84%
2024/01/18	2	620.09	0	0.00	620.00	2	262	0.77%
2024/01/17	1	633.01	32	625.19	624.00	-31	257	-12.03%
2024/01/16	2	652.03	2	647.00	643.00	0	245	0.01%
2024/01/15	2	675.00	2	673.50	672.00	0	236	0.00%
2024/01/12	1	672.02	0	0.00	675.00	1	242	0.41%
2024/01/05	1	675.00	1	674.00	675.00	0	247	0.00%
2024/01/04	2	679.01	1	682.00	678.00	1	251	0.40%
2024/01/03	0	687.00	0	0.00	685.00	0	256	0.00%
2023/12/28	0	705.00	0	0.00	711.00	0	260	0.00%
2023/12/25	0	691.00	0	0.00	698.00	0	258	0.00%
2023/12/22	1	681.02	0	0.00	687.00	1	261	0.39%
2023/12/21	1	680.03	1	684.00	685.00	0	262	0.00%
2023/12/20	2	691.50	1	692.00	691.00	1	260	0.38%
2023/12/19	0	0.00	1	700.00	700.00	-1	259	-0.39%
2023/12/14	0	0.00	2	710.96	706.00	-2	258	-0.78%
2023/12/13	0	0.00	6	692.83	689.00	-6	252	-2.38%
2023/12/11	2	700.00	0	0.00	705.00	2	256	0.78%
2023/12/04	31	703.97	2	705.00	702.00	29	264	10.97%
2023/11/27	3	699.67	27	694.85	683.00	-24	257	-9.33%
2023/11/24	1	693.00	0	0.00	694.00	1	256	0.39%
2023/11/21	0	0.00	3	701.33	709.00	-3	254	-1.18%
2023/11/20	0	0.00	2	686.99	686.00	-2	243	-0.82%
2023/11/17	25	690.76	0	0.00	683.00	25	242	10.32%
2023/11/16	0	0.00	1	689.00	688.00	-1	238	-0.42%
2023/11/15	2	671.50	4	673.51	681.00	-2	233	-0.87%
2023/11/14	0	0.00	2	647.50	649.00	-2	224	-0.89%
2023/11/08	0	0.00	1	646.00	646.00	-1	236	-0.42%
2023/11/06	0	0.00	1	639.02	646.00	-1	240	-0.42%
2023/11/03	1	630.00	0	0.00	630.00	1	236	0.42%
2023/11/01	0	0.00	1	601.00	601.00	-1	238	-0.42%
2023/10/31	2	605.50	0	0.00	603.00	2	241	0.83%
2023/10/30	0.1	607.00	0	0.00	604.00	0.1	247	0.04%
2023/10/23	0	616.00	0	0.00	617.00	0	246	0.01%
2023/10/20	0	616.50	1	610.00	618.00	-1	245	-0.41%
2023/10/13	0	0.00	4	653.25	649.00	-4	246	-1.62%
2023/10/12	2	652.00	0	0.00	652.00	2	245	0.82%
2023/10/11	0	0.00	0	655.00	654.00	0	244	0.00%
2023/10/06	6	627.00	0	0.00	628.00	6	237	2.52%
2023/10/04	1	621.02	1	621.00	621.00	0	234	0.00%
2023/10/03	0	648.00	0	646.00	640.00	0	230	0.00%
2023/09/28	2	655.00	0	0.00	655.00	2	239	0.84%
2023/09/27	0.1	649.00	0	0.00	649.00	0.1	240	0.04%
2023/09/21	2.1	659.39	1	652.00	652.00	1.1	244	0.45%
2023/09/20	1	671.00	1	673.00	670.00	0	236	0.00%
2023/09/19	0	687.00	0	0.00	678.00	0	236	0.00%
2023/09/15	1	683.00	0	0.00	683.00	1	242	0.41%
2023/09/14	1	682.00	2	689.50	690.00	-1	236	-0.42%
2023/09/13	1	673.00	0	0.00	673.00	1	235	0.42%
2023/09/12	0	0.00	5	682.00	682.00	-5	237	-2.11%
2023/09/11	1.2	664.42	0	0.00	659.00	1.2	234	0.51%
2023/09/08	0	673.00	0	669.00	666.00	0	233	-0.02%
2023/09/07	0	680.50	0	0.00	672.00	0	235	0.00%
2023/09/06	1	683.13	0	0.00	683.00	1	234	0.44%
2023/09/05	0	694.00	0	0.00	698.00	0	234	0.00%
2023/09/04	0.1	690.17	0	0.00	686.00	0.1	236	0.05%
2023/08/31	5.1	681.33	0	0.00	679.00	5.1	244	2.06%
2023/08/23	0	690.00	0	0.00	686.00	0	297	0.00%
2023/08/18	0	691.00	0	0.00	692.00	0	314	0.00%
2023/08/17	11	684.36	5.2	696.12	698.00	5.8	316	1.83%
2023/08/16	0	706.00	0	0.00	704.00	0	316	0.00%
2023/08/15	0.2	708.00	1	702.00	704.00	-0.8	330	-0.24%
2023/08/14	0	721.25	0	0.00	705.00	0	348	0.00%
2023/08/11	2	729.00	1	743.00	723.00	1	358	0.28%
2023/08/10	0	710.00	0	0.00	705.00	0	362	0.00%
2023/08/09	1	713.00	0	0.00	716.00	1	363	0.28%
2023/08/08	0	0.00	3	730.67	712.00	-3	369	-0.81%
2023/08/04	0	727.00	2	725.00	719.00	-2	367	-0.54%
2023/08/02	7	738.87	0	0.00	738.00	7	364	1.93%
2023/08/01	0	769.00	1	770.00	770.00	-1	358	-0.28%
2023/07/31	0	762.00	0	0.00	758.00	0	354	0.00%
2023/07/28	1	761.00	0	0.00	761.00	1	352	0.28%
2023/07/27	1.1	773.55	0	0.00	773.00	1.1	351	0.31%
2023/07/26	0	777.33	0	0.00	775.00	0	351	0.00%
2023/07/24	0.1	757.01	0	0.00	757.00	0.1	354	0.03%
2023/07/21	0	775.00	0	0.00	772.00	0	356	0.00%
2023/07/18	3	776.67	2	778.50	776.00	1	351	0.28%
2023/07/14	1	815.00	1	807.00	806.00	0	345	0.00%
2023/07/13	0	0.00	0.1	788.16	790.00	-0.1	341	-0.03%
2023/07/12	0	774.00	0	0.00	776.00	0	340	0.00%
2023/07/11	1	782.00	0	0.00	777.00	1	340	0.29%
2023/07/10	1.1	773.91	1	780.00	777.00	0.1	340	0.03%
2023/07/07	1	776.99	0	0.00	769.00	1	337	0.30%
2023/06/29	1	827.00	11	831.09	827.00	-10	324	-3.08%
2023/06/28	1	813.00	2	820.50	813.00	-1	321	-0.31%
2023/06/27	0	0.00	9	812.89	813.00	-9	321	-2.80%
2023/06/26	0	0.00	31	816.00	810.00	-31	322	-9.62%
2023/06/21	3	822.00	1	829.00	824.00	2	321	0.62%
2023/06/20	0	826.00	0	0.00	825.00	0	323	0.00%
2023/06/19	0	0.00	5	834.20	839.00	-5	324	-1.54%
2023/06/16	0	0.00	6	823.50	830.00	-6	322	-1.86%
2023/06/14	5	820.00	0	0.00	823.00	5	323	1.54%
2023/06/13	1	820.00	6	819.33	820.00	-5	323	-1.54%
2023/06/12	0	0.00	22	820.32	813.00	-22	322	-6.82%
2023/06/09	0	0.00	21	825.43	828.00	-21	324	-6.46%
2023/06/08	0.2	822.94	4	822.75	824.00	-3.8	322	-1.18%
2023/06/07	2	864.00	0	856.50	861.00	2	324	0.62%
2023/06/06	1	850.00	0	848.00	848.00	1	319	0.31%
2023/06/05	13	836.15	0	844.00	829.00	13	317	4.10%
2023/06/02	10	828.40	0	828.67	832.00	10	313	3.19%
2023/06/01	2	801.00	0	0.00	808.00	2	307	0.65%
2023/05/31	25	797.24	9	800.56	805.00	16	301	5.31%
2023/05/30	13	808.38	1	803.02	808.00	12	274	4.37%
2023/05/29	2	782.00	3.3	780.25	774.00	-1.3	261	-0.51%
2023/05/26	21	792.71	7	792.57	784.00	14	268	5.21%
2023/05/25	7	817.43	5	816.00	812.00	2	265	0.75%
2023/05/24	0	0.00	16.2	820.59	830.00	-16.2	262	-6.16%
2023/05/23	0	0.00	6	835.33	829.00	-6	255	-2.35%
2023/05/22	5	828.00	7.1	835.15	837.00	-2.1	250	-0.82%
2023/05/19	1.2	856.50	10	857.10	850.00	-8.8	245	-3.59%
2023/05/18	9.3	844.46	22	841.91	865.00	-12.7	229	-5.53%
2023/05/17	0.2	805.00	1	790.96	814.00	-0.8	209	-0.39%
2023/05/16	5	728.60	2	742.49	740.00	3	196	1.52%
2023/05/15	13	703.92	0	704.00	705.00	13	188	6.88%
2023/05/12	0	673.00	0	0.00	700.00	0	188	0.00%
2023/05/11	0	673.00	0	0.00	673.00	0	182	0.00%
2023/05/08	32	678.25	0	675.00	678.00	32	184	17.36%
2023/05/04	0	0.00	0	659.00	660.00	0	186	0.00%
2023/05/03	2	662.00	0	656.00	658.00	2	195	1.02%
2023/05/02	0	659.00	0	657.00	659.00	0	203	0.00%
2023/04/28	0	0.00	0	656.71	661.00	0	217	0.00%
2023/04/26	0	0.00	0	659.00	660.00	0	217	0.00%
2023/04/21	0	639.00	0	0.00	642.00	0	218	0.00%
2023/04/17	0	0.00	0	656.00	665.00	0	228	0.00%
2023/04/14	0	0.00	0	655.00	660.00	0	228	0.00%
2023/04/13	3	647.33	0	648.10	646.00	3	228	1.31%
2023/04/12	0	649.00	0	0.00	653.00	0	227	0.00%
2023/04/07	3.4	637.26	0	0.00	637.00	3.4	230	1.50%
2023/04/06	3	636.00	0	0.00	632.00	3	231	1.30%
2023/03/31	0	0.00	0	642.00	642.00	0	230	0.00%
2023/03/30	0	0.00	1	629.00	629.00	-1	225	-0.44%
2023/03/24	1	626.00	2	624.99	626.00	-1	231	-0.43%
2023/03/23	0	0.00	0	623.00	622.00	0	230	0.00%
2023/03/22	0.8	612.00	2	614.00	612.00	-1.2	231	-0.51%
2023/03/21	0	600.00	0	0.00	599.00	0	233	0.00%
2023/03/20	0	0.00	1	594.00	593.00	-1	234	-0.43%
2023/03/17	30.4	600.34	0	0.00	595.00	30.4	236	12.84%
2023/03/15	56	602.87	0	0.00	599.00	56	234	23.92%
2023/03/14	1	604.00	0	0.00	605.00	1	235	0.43%
2023/03/13	0	0.00	0	661.00	611.00	0	233	-0.01%
2023/03/10	1	608.99	0	0.00	601.00	1	230	0.44%
2023/03/09	0	618.00	0	0.00	616.00	0	227	0.00%
2023/03/08	50	619.28	0	0.00	618.00	50	233	21.43%
2023/02/24	0	613.00	0	0.00	617.00	0	235	0.00%
2023/02/22	30	613.83	0	0.00	612.00	30	219	13.70%
2023/02/15	0	0.00	28	621.64	623.00	-28	240	-11.66%
2023/02/10	0	629.33	0	0.00	623.00	0	242	0.00%
2023/02/07	1	639.00	0	0.00	636.00	1	244	0.41%
2023/02/03	0	655.00	0	0.00	657.00	0	242	0.00%
2023/02/01	0	0.00	0	662.00	663.00	0	244	0.00%
2023/01/31	0	0.00	0	657.00	656.00	0	238	0.00%
2023/01/30	0	0.00	0	651.00	661.00	0	234	0.00%
2023/01/17	0	0.00	10	626.00	626.00	-10	225	-4.43%
2023/01/10	1	630.03	0	632.00	637.00	1	224	0.45%
2023/01/09	0	0.00	1	621.00	630.00	-1	223	-0.45%
2023/01/06	0	0.00	1	611.00	611.00	-1	218	-0.46%
2023/01/03	1	577.00	0	0.00	592.00	1	223	0.45%
2022/12/23	0	588.00	0	0.00	592.00	0	228	0.00%
2022/12/20	1	590.00	0	0.00	587.00	1	238	0.42%
2022/12/19	2	595.00	0	0.00	595.00	2	238	0.84%
2022/12/13	3	599.00	0	0.00	599.00	3	235	1.28%
2022/12/12	0	612.67	0	0.00	611.00	0	231	0.00%
2022/12/08	0	618.00	0	0.00	619.00	0	241	0.00%
2022/11/30	0	0.00	0	643.50	650.00	0	242	0.00%
2022/11/29	0	0.00	0	632.00	639.00	0	235	0.00%
2022/11/28	0	626.00	0	0.00	622.00	0	233	0.00%
2022/11/25	0	0.00	0	631.00	637.00	0	236	0.00%
2022/11/21	0	0.00	0	613.80	618.00	0	241	0.00%
2022/11/11	0	0.00	3	600.00	605.00	-3	229	-1.30%
2022/11/09	1	593.00	0	0.00	593.00	1	221	0.45%
2022/10/27	5	595.60	2	598.00	597.00	3	216	1.38%
2022/10/26	0	0.00	0	588.00	592.00	0	215	0.00%
2022/10/25	0	0.00	1	578.00	584.00	-1	211	-0.47%
2022/10/20	0	552.00	0	0.00	552.00	0	207	0.00%
2022/10/17	15	566.47	0	0.00	562.00	15	205	7.29%
2022/10/14	1	555.00	0	0.00	554.00	1	205	0.49%
2022/10/13	0	547.00	0	0.00	544.00	0	205	0.00%
2022/10/11	0	558.00	0	0.00	555.00	0	204	0.00%
2022/10/07	3	578.00	0	0.00	578.00	3	201	1.49%
2022/10/06	0	0.00	1	584.00	587.00	-1	200	-0.50%
2022/10/03	0.7	573.00	0	0.00	561.00	0.7	200	0.37%
2022/09/30	0	568.00	0	0.00	572.00	0	203	0.00%
2022/09/29	6	562.00	0	0.00	577.00	6	201	2.97%
2022/09/28	0	551.00	0	0.00	549.00	0	199	0.00%
2022/09/27	0	570.00	0	568.00	564.00	0	200	0.00%
2022/09/26	1	568.01	0	572.00	567.00	1	200	0.50%
2022/09/23	0	581.00	0	0.00	579.00	0	200	0.00%
2022/09/22	0	585.00	0	0.00	584.00	0	203	0.00%
2022/09/14	0	593.00	0	0.00	596.00	0	202	0.00%
2022/09/12	0	0.00	0	603.00	605.00	0	206	0.00%
2022/09/07	0	586.67	0	0.00	582.00	0	209	0.00%
2022/09/02	1	589.00	0	0.00	581.00	1	217	0.46%
2022/09/01	0	593.00	0	0.00	590.00	0	216	0.00%
2022/08/24	1	597.00	0	0.00	590.00	1	211	0.47%
2022/08/22	0	597.00	0	0.00	596.00	0	234	0.00%
2022/08/18	0	0.00	3	609.00	612.00	-3	241	-1.24%
2022/08/17	0	0.00	0	612.00	612.00	0	244	0.00%
2022/08/15	4	608.00	0	0.00	608.00	4	244	1.64%
2022/07/27	1	599.00	0	0.00	599.00	1	256	0.39%
2022/07/26	3	600.00	0	0.00	600.00	3	257	1.17%
2022/07/25	5	598.00	0	0.00	598.00	5	259	1.93%
2022/07/22	3	585.00	0	0.00	590.00	3	263	1.14%
2022/07/19	1	599.00	0	0.00	599.00	1	268	0.37%
2022/07/15	6	599.83	3	597.00	597.00	3	269	1.11%
2022/07/13	5	595.00	0	0.00	603.00	5	270	1.85%
2022/07/12	8	589.13	0	0.00	595.00	8	269	2.97%
2022/07/08	0	597.00	0	0.00	594.00	0	267	0.00%
2022/07/07	0	0.00	19	614.05	618.00	-19	267	-7.11%
2022/07/06	0	0.00	5	610.80	613.00	-5	265	-1.88%
2022/07/05	0	0.00	0	628.00	620.00	0	263	0.00%
2022/07/04	0	0.00	0	617.00	618.00	0	259	0.00%
2022/06/27	0	0.00	1	630.00	629.00	-1	264	-0.38%
2022/06/24	0	0.00	2	616.00	619.00	-2	258	-0.77%
2022/06/23	8	595.13	0	595.00	604.00	8	254	3.14%
2022/06/22	0	577.00	0	0.00	580.00	0	250	0.00%
2022/06/20	71	575.27	0	575.00	571.00	71	247	28.67%
2022/06/17	0	565.00	7	570.86	568.00	-7	246	-2.84%
2022/06/15	1	575.00	0	0.00	579.00	1	256	0.39%
2022/05/31	0	0.00	7.2	627.68	633.00	-7.2	274	-2.61%
2022/05/30	0	0.00	10	600.60	613.00	-10	258	-3.86%
2022/05/27	0	0.00	1	592.99	597.00	-1	250	-0.40%
2022/05/26	0	0.00	0	583.00	582.00	0	249	0.00%
2022/05/24	0	0.00	10	569.90	570.00	-10	256	-3.90%
2022/05/12	1	553.00	0	0.00	552.00	1	256	0.39%
2022/05/09	0	557.00	0	0.00	553.00	0	252	0.00%
2022/04/29	0	0.00	6	580.00	580.00	-6	264	-2.27%
2022/04/27	0	568.00	0	0.00	568.00	0	261	0.00%
2022/04/21	0	0.00	4	591.50	585.00	-4	252	-1.59%
2022/04/19	0	0.00	1	579.00	579.00	-1	251	-0.40%
2022/04/14	0	0.00	14	591.57	591.00	-14	251	-5.58%
2022/04/13	0	0.00	13	585.77	594.00	-13	252	-5.16%
2022/04/06	10	582.00	0	0.00	593.00	10	245	4.07%
2022/04/01	0	595.00	0	0.00	593.00	0	244	0.00%
2022/03/30	0	591.00	2	596.00	598.00	-2	238	-0.84%
2022/03/23	0	0.00	0	595.00	587.00	0	237	0.00%
2022/03/22	0	0.00	0	588.00	585.00	0	235	0.00%
2022/03/18	0	582.33	0	0.00	569.00	0	236	0.00%
2022/03/17	0	0.00	1	595.00	580.00	-1	223	-0.45%
2022/03/16	1	575.00	0	0.00	567.00	1	213	0.47%
2022/03/15	0	0.00	1.5	576.72	575.00	-1.5	207	-0.73%
2022/03/09	1	580.01	0	0.00	575.00	1	207	0.49%
2022/03/08	1	575.00	0	0.00	575.00	1	205	0.49%
2022/03/07	1	602.00	2	598.00	594.00	-1	201	-0.50%
2022/03/04	0	625.00	0	0.00	622.00	0	206	0.00%
2022/02/25	1	612.00	0.5	626.00	630.00	0.5	207	0.23%
2022/02/22	0	627.00	2	623.00	629.00	-2	198	-1.00%
2022/02/21	0	0.00	0.2	641.00	643.00	-0.2	195	-0.11%
2022/02/17	0	0.00	0	642.00	645.00	0	198	0.00%
2022/02/16	5.5	633.86	1	632.98	634.00	4.5	196	2.30%
2022/02/10	0	0.00	1	630.00	626.00	-1	203	-0.49%
2022/02/09	0	0.00	1	618.00	625.00	-1	203	-0.49%
2022/02/08	1	605.00	1	613.00	609.00	0	201	0.00%
2022/01/25	1	592.03	0	0.00	598.00	1	194	0.52%
2022/01/20	4	608.50	0	0.00	604.00	4	186	2.14%
2022/01/19	0	0.00	1	609.00	607.00	-1	186	-0.54%
2022/01/17	1	611.00	0	0.00	610.00	1	189	0.53%
2022/01/14	0	0.00	1	619.00	622.00	-1	188	-0.53%
2022/01/11	1	619.00	1	624.00	624.00	0	194	0.00%
2022/01/10	0	0.00	1	617.00	620.00	-1	192	-0.52%
2022/01/06	0	0.00	2	618.50	621.00	-2	200	-1.00%
2022/01/05	0	0.00	4	615.50	620.00	-4	199	-2.00%
2022/01/04	0	0.00	30	612.43	618.00	-30	201	-14.89%
2021/12/30	1	611.00	0	0.00	614.00	1	204	0.49%
2021/12/28	0	0.00	1	619.00	615.00	-1	207	-0.48%
2021/12/27	0	609.00	0	611.00	615.00	0	206	0.00%
2021/12/24	0	604.00	0	0.00	610.00	0	210	0.00%
2021/12/20	1	599.03	2.5	597.58	600.00	-1.5	216	-0.68%
2021/12/16	0	0.00	1	608.00	609.00	-1	212	-0.47%
2021/12/15	1	607.01	1.6	606.73	612.00	-0.6	218	-0.26%
2021/12/14	0	611.00	0	0.00	616.00	0	223	0.00%
2021/12/13	8	612.62	0	0.00	611.00	8	223	3.59%
2021/12/09	0	0.00	0.5	622.00	626.00	-0.5	229	-0.23%
2021/12/07	1	608.00	0	0.00	615.00	1	230	0.43%
2021/12/06	0	612.00	0	0.00	619.00	0	229	0.00%
2021/12/02	0	0.00	2.3	608.00	624.00	-2.3	227	-0.99%
2021/11/29	11	620.00	0	0.00	612.00	11	214	5.12%
2021/11/26	0	0.00	2.1	627.00	621.00	-2.1	215	-0.97%
2021/11/24	0	637.00	0	0.00	640.00	0	219	0.00%
2021/11/23	0	0.00	0	663.00	645.00	0	220	0.00%
2021/11/19	0	649.00	0	0.00	658.00	0	220	0.00%
2021/11/18	0	0.00	0	650.00	654.00	0	221	0.00%
2021/11/17	22	647.68	0	0.00	643.00	22	220	10.00%
2021/11/10	0	0.00	0	623.00	625.00	0	227	0.00%
2021/11/09	0	0.00	0.2	622.05	628.00	-0.2	226	-0.08%
2021/11/05	0	606.00	0	606.00	609.00	0	220	0.00%
2021/11/04	4	612.50	0	0.00	611.00	4	219	1.82%
2021/11/02	4.4	620.58	0	0.00	613.00	4.4	225	1.94%
2021/11/01	0.2	610.00	0	0.00	610.00	0.2	225	0.09%
2021/10/29	0	0.00	2	608.10	612.00	-2	224	-0.91%
2021/10/28	0	0.00	0	613.00	621.00	0	222	-0.01%
2021/10/26	1	624.00	0	0.00	623.00	1	222	0.45%
2021/10/21	51	615.27	2	613.50	612.00	49	222	22.03%
2021/10/19	50	604.52	0	0.00	604.00	50	219	22.79%
2021/10/15	50	595.04	41	586.29	598.00	9	223	4.03%
2021/10/12	0	0.00	0.4	583.00	589.00	-0.4	219	-0.16%
2021/10/07	0.4	590.00	0	0.00	591.00	0.4	219	0.16%
2021/10/01	1	568.02	0	0.00	571.00	1	228	0.44%
2021/09/29	1	583.00	0	0.00	583.00	1	227	0.44%
2021/09/17	0	0.00	2	609.00	609.00	-2	231	-0.86%
2021/09/14	1	602.00	2	602.00	603.00	-1	242	-0.41%
2021/09/13	0	0.00	2	584.00	592.00	-2	239	-0.83%
2021/09/08	4	579.00	2	571.00	579.00	2	244	0.82%
2021/09/06	0	0.00	0	587.50	584.00	0	246	0.00%
2021/08/30	0	573.00	0	0.00	580.00	0	237	0.00%
2021/08/26	0	555.00	0	0.00	550.00	0	234	0.00%
2021/08/23	1	549.00	0	0.00	549.00	1	233	0.43%
2021/08/19	0	545.00	0	0.00	539.00	0	247	0.00%
2021/08/18	0	554.00	0	0.00	563.00	0	241	0.00%
2021/08/13	0	579.00	1	576.00	578.00	-1	242	-0.41%
2021/08/09	0	0.00	1	592.00	593.00	-1	256	-0.39%
2021/08/06	1	584.00	0	0.00	584.00	1	257	0.39%
2021/08/05	0	0.00	0	604.00	591.00	0	264	0.00%
2021/07/23	1	601.00	0	0.00	604.00	1	293	0.34%
2021/07/21	0	586.00	0	0.00	590.00	0	293	0.00%
2021/07/20	0	588.00	0	0.00	583.00	0	300	0.00%
2021/07/19	0	593.00	0	0.00	591.00	0	301	0.00%
2021/07/13	0	600.00	0	0.00	608.00	0	311	0.00%
2021/07/09	33	584.18	0	0.00	591.00	33	312	10.56%
2021/07/08	0	0.00	33	602.67	602.00	-33	306	-10.78%
2021/07/07	0	615.00	0	615.00	619.00	0	301	0.00%
2021/07/05	0	0.00	0	614.00	619.00	0	299	0.00%
2021/07/01	0	605.00	0	0.00	615.00	0	294	0.00%
2021/06/29	0	0.00	1	611.00	611.00	-1	292	-0.34%
2021/06/28	0	0.00	7	617.29	609.00	-7	289	-2.41%
2021/06/25	0	0.00	1	623.00	619.00	-1	290	-0.34%
2021/06/24	0	0.00	0	607.00	605.00	0	284	-0.01%
2021/06/23	0	0.00	0.1	590.00	608.00	-0.1	286	-0.03%
2021/06/22	1	574.00	7	574.00	574.00	-6	276	-2.18%
2021/06/21	0	564.50	1	571.00	571.00	-1	275	-0.36%
2021/06/18	1	576.00	0	0.00	576.00	1	273	0.37%
2021/06/16	0	0.00	0	589.00	592.00	0	280	-0.01%
2021/06/15	0	580.00	1	583.00	583.00	-1	279	-0.35%
2021/06/11	0	0.00	1	580.00	581.00	-1	283	-0.35%
2021/06/10	1	576.00	0	0.00	576.00	1	284	0.35%
2021/06/09	0	570.00	0	0.00	568.00	0	285	0.00%
2021/06/08	0	0.00	0	569.00	575.00	0	284	0.00%
2021/06/07	0	562.00	0	0.00	560.00	0	286	0.00%
2021/06/02	1	566.00	0	0.00	574.00	1	293	0.34%
2021/06/01	1	563.00	0	0.00	565.00	1	296	0.34%
2021/05/31	0	567.00	0	0.00	570.00	0	306	0.00%
2021/05/28	0	0.00	1	564.00	564.00	-1	315	-0.32%
2021/05/25	78	556.59	1	549.06	560.00	77	322	23.85%
2021/05/24	1	532.00	0	0.00	535.00	1	319	0.31%
2021/05/21	0	538.00	0	0.00	539.00	0	328	0.00%
2021/05/20	1	526.00	1	531.00	534.00	0	329	0.00%
2021/05/19	3	534.33	0	0.00	528.00	3	330	0.91%
2021/05/17	0	521.00	0	0.00	518.00	0	335	0.00%
2021/05/11	0	0.00	0	587.24	582.00	0	330	-0.01%
2021/05/06	0	0.00	0	587.00	590.00	0	349	0.00%
2021/05/05	0	0.00	0.6	583.09	584.00	-0.6	351	-0.18%
2021/05/04	0	591.00	0	0.00	587.00	0	357	0.00%
2021/05/03	0	598.00	3	590.00	592.00	-3	355	-0.84%
2021/04/28	0	599.91	1	608.00	610.00	-1	357	-0.27%
2021/04/27	0	0.00	1	608.00	610.00	-1	368	-0.27%
2021/04/26	1	601.00	1	598.00	608.00	0	365	0.00%
2021/04/21	1	589.00	0	0.00	583.00	1	368	0.27%
2021/04/19	0	598.00	1	598.00	596.00	-1	368	-0.27%
2021/04/14	0	584.18	0	0.00	583.00	0	377	0.00%
2021/04/12	0.1	586.02	1	582.00	581.00	-0.9	380	-0.24%
2021/04/06	1	585.00	0.3	589.00	585.00	0.7	389	0.17%
2021/04/01	1	588.00	0	0.00	584.00	1	389	0.26%
2021/03/31	0	591.00	1	588.00	588.00	-1	389	-0.25%
2021/03/30	1	587.00	5	586.40	587.00	-4	387	-1.03%
2021/03/29	0	0.00	0.1	592.00	587.00	-0.1	387	-0.01%
2021/03/26	0	585.00	0	0.00	588.00	0	389	0.00%
2021/03/25	1	576.00	1	577.00	576.00	0	386	0.00%
2021/03/24	2	576.02	0	0.00	579.00	2	389	0.52%
2021/03/23	0	578.00	0	0.00	573.00	0	392	0.00%
2021/03/22	1	574.98	0	0.00	578.00	1	400	0.25%
2021/03/19	1	575.09	0	0.00	574.00	1	405	0.26%
2021/03/18	0	589.00	0	0.00	585.00	0	397	0.00%
2021/03/17	0	588.00	0	0.00	584.00	0	396	0.01%
2021/03/15	2	594.00	0	0.00	589.00	2	397	0.51%
2021/03/11	0	0.00	2	606.50	600.00	-2	403	-0.50%
2021/03/10	2	595.00	1	599.00	599.00	1	405	0.25%
2021/03/09	0	0.00	5	581.20	595.00	-5	406	-1.23%
2021/03/04	3	598.67	0	0.00	593.00	3	429	0.70%
2021/03/03	0	0.00	2	607.00	610.00	-2	425	-0.47%
2021/02/26	2	596.50	0	0.00	591.00	2	416	0.48%
2021/02/25	0	615.00	0	0.00	618.00	0	402	0.00%
2021/02/24	0	614.00	1	609.00	611.00	-1	403	-0.25%
2021/02/23	6	607.33	1	606.00	614.00	5	402	1.24%
2021/02/22	0	0.00	1	606.00	594.00	-1	397	-0.25%
2021/02/19	0	593.00	0	0.00	591.00	0	400	0.00%
2021/02/17	2	599.00	1	598.00	598.00	1	403	0.25%
2021/02/05	1	598.00	0	0.00	598.00	1	401	0.25%
2021/02/04	0	0.00	1	586.00	588.00	-1	400	-0.25%
2021/02/03	2	578.50	1	589.00	580.00	1	404	0.25%
2021/02/02	2	579.50	1	593.00	584.00	1	405	0.25%
2021/02/01	0	0.00	1	576.00	576.00	-1	399	-0.25%
2021/01/27	0	599.00	0	0.00	599.00	0	382	0.00%
2021/01/26	1	601.00	0	0.00	598.00	1	381	0.26%
2021/01/22	0	616.00	0	0.00	610.00	0	379	0.00%
2021/01/21	0	0.00	0.1	619.00	614.00	-0.1	378	-0.01%
2021/01/20	1	609.00	0	0.00	609.00	1	377	0.26%
2021/01/05	0	0.00	1	642.00	642.00	-1	336	-0.30%
2020/12/29	0	629.00	0	0.00	634.00	0	336	0.00%
2020/12/25	0	0.00	2	625.50	622.00	-2	349	-0.57%
2020/12/24	1	628.01	0	0.00	627.00	1	354	0.29%
2020/12/22	0	630.00	1	624.00	625.00	-1	360	-0.28%
2020/12/21	0	0.00	2	625.00	636.00	-2	377	-0.53%
2020/12/17	1	639.00	0	0.00	633.00	1	377	0.27%
2020/12/16	0	0.00	2.1	639.31	648.00	-2.1	377	-0.55%
2020/12/15	1	621.05	0	0.00	623.00	1	377	0.27%
2020/12/14	0	635.00	5	630.40	629.00	-5	375	-1.33%
2020/12/11	1	641.00	0	0.00	641.00	1	378	0.26%
2020/12/09	0	647.00	0	0.00	644.00	0	385	0.00%
2020/12/08	0	647.00	0	0.00	644.00	0	387	0.00%
2020/12/07	1	643.00	6	646.33	644.00	-5	390	-1.28%
2020/12/02	0	652.00	0	0.00	650.00	0	397	0.01%
2020/12/01	0	651.00	0	0.00	650.00	0	395	0.01%
2020/11/30	0	666.00	0	0.00	641.00	0	394	0.01%
2020/11/27	0	682.00	0	0.00	680.00	0	374	0.00%
2020/11/25	0	682.00	0	0.00	681.00	0	381	0.00%
2020/11/24	0	688.00	0	0.00	682.00	0	382	0.00%
2020/11/23	1	695.00	0	0.00	695.00	1	383	0.26%
2020/11/19	0	0.00	0	694.00	700.00	0	384	0.00%
2020/11/18	13	696.00	0	0.00	695.00	13	385	3.37%
2020/11/16	0	0.00	1	676.00	688.00	-1	388	-0.26%
2020/11/12	0	660.00	0	0.00	657.00	0	383	0.00%
2020/11/10	0	0.00	1	659.00	656.00	-1	376	-0.27%
2020/11/09	8	650.00	0	0.00	649.00	8	382	2.09%
2020/11/03	0	0.00	3	633.33	636.00	-3	383	-0.78%
2020/10/30	1	602.00	0	0.00	602.00	1	382	0.26%
2020/10/29	0	622.00	0	0.00	612.00	0	382	0.00%
2020/10/28	0	0.00	9	625.56	630.00	-9	385	-2.34%
2020/10/27	0	639.00	0	0.00	636.00	0	385	0.00%
2020/10/20	0	0.00	0.6	641.00	639.00	-0.6	404	-0.14%
2020/10/19	9	641.78	0	0.00	643.00	9	407	2.21%
2020/10/12	0	0.00	1	660.00	658.00	-1	413	-0.24%
2020/10/08	1	655.00	0	0.00	655.00	1	415	0.24%
2020/09/28	3	621.00	1	621.00	619.00	2	414	0.48%
2020/09/25	0	0.00	1	605.00	603.00	-1	416	-0.24%
2020/09/24	4	600.25	2	597.00	595.00	2	420	0.48%
2020/09/22	1	648.00	2	644.00	637.00	-1	417	-0.24%
2020/09/18	0	0.00	1	647.00	667.00	-1	423	-0.24%
2020/09/16	0	0.00	2	649.00	636.00	-2	425	-0.47%
2020/09/15	2	650.00	0	0.00	650.00	2	420	0.48%
2020/09/14	0	0.00	1	629.00	637.00	-1	423	-0.24%
2020/09/11	0	0.00	1	625.00	625.00	-1	425	-0.23%
2020/09/10	0	0.00	1	617.00	617.00	-1	429	-0.23%
2020/09/09	1	597.00	1	600.00	603.00	0	437	0.00%
2020/09/08	22	616.82	0	0.00	615.00	22	432	5.08%
2020/09/07	1	601.00	1	608.00	602.00	0	438	0.00%
2020/09/04	0	0.00	1	609.00	605.00	-1	451	-0.22%
2020/09/02	0	0.00	1	619.00	607.00	-1	475	-0.21%
2020/09/01	1	610.00	13	605.69	609.00	-12	486	-2.47%
2020/08/31	3	607.00	0	0.00	597.00	3	488	0.61%
2020/08/25	1	625.00	0	0.00	620.00	1	502	0.20%
2020/08/21	4	625.00	0	0.00	630.00	4	515	0.78%
2020/08/17	0	0.00	1	641.00	642.00	-1	529	-0.19%
2020/08/14	1	642.00	0	0.00	645.00	1	538	0.19%
2020/08/13	6	648.33	0	0.00	646.00	6	547	1.10%
2020/08/12	3	630.00	2	630.00	630.00	1	550	0.18%
2020/08/11	2	652.00	0	0.00	652.00	2	545	0.37%
2020/08/10	1	668.00	0	0.00	668.00	1	549	0.18%
2020/08/05	2	668.50	0	0.00	663.00	2	562	0.36%
2020/08/03	0	0.00	2	653.50	645.00	-2	557	-0.36%
2020/07/21	2	735.50	0	0.00	731.00	2	598	0.33%
2020/07/17	0	0.00	1	737.00	737.00	-1	599	-0.17%
2020/07/15	0	0.00	1	737.00	741.00	-1	608	-0.16%
2020/07/13	1	748.00	0	0.00	748.00	1	618	0.16%
2020/07/10	0	0.00	7	735.86	719.00	-7	615	-1.14%
2020/07/08	0	0.00	3	745.67	747.00	-3	620	-0.48%
2020/07/07	6	755.33	2	743.00	744.00	4	624	0.64%
2020/07/06	0	0.00	13	735.62	749.00	-13	627	-2.07%
2020/07/03	2	718.00	2	720.50	722.00	0	630	0.00%
2020/07/02	20	723.95	2	720.00	737.00	18	634	2.84%
2020/07/01	1	701.00	15	701.07	695.00	-14	630	-2.22%
2020/06/30	10	696.90	1	695.00	703.00	9	641	1.40%
2020/06/29	0	0.00	5	683.60	690.00	-5	664	-0.75%
2020/06/24	3	689.00	0	0.00	689.00	3	674	0.44%
2020/06/23	3	699.00	40	695.45	697.00	-37	691	-5.35%
2020/06/22	0	0.00	32	688.97	684.00	-32	704	-4.54%
2020/06/19	4	690.75	1	685.00	693.00	3	704	0.43%
2020/06/18	4	694.25	13	694.85	694.00	-9	702	-1.28%
2020/06/17	1	699.00	3	699.00	699.00	-2	708	-0.28%
2020/06/16	18	698.00	21	699.00	690.00	-3	727	-0.41%
2020/06/15	7	691.71	10	687.80	679.00	-3	740	-0.41%
2020/06/12	7	681.14	8	675.00	678.00	-1	752	-0.13%
2020/06/11	6	688.17	13	677.69	687.00	-7	762	-0.92%
2020/06/10	14	670.64	3	673.33	684.00	11	761	1.45%
2020/06/09	24	636.17	17	631.71	648.00	7	762	0.92%
2020/06/08	14	607.00	7	610.29	624.00	7	759	0.92%
2020/06/05	0	0.00	5	580.00	582.00	-5	750	-0.67%
2020/06/04	0	0.00	4	568.50	570.00	-4	754	-0.53%
2020/06/03	6	565.50	3	565.67	571.00	3	756	0.40%
2020/06/02	1	550.00	0	0.00	541.00	1	750	0.13%
2020/06/01	3	544.00	0	0.00	544.00	3	748	0.40%
2020/05/29	2	536.00	0	0.00	536.00	2	746	0.27%
2020/05/27	0	0.00	5	533.60	533.00	-5	739	-0.68%
2020/05/26	5	550.00	4	543.50	549.00	1	743	0.13%
2020/05/25	2	519.00	0	0.00	519.00	2	736	0.27%
2020/05/22	1	521.00	8	516.13	512.00	-7	734	-0.95%
2020/05/21	2	535.00	5	538.80	534.00	-3	731	-0.41%
2020/05/20	89	548.44	10	547.40	551.00	79	726	10.88%
2020/05/19	12	537.25	0	0.00	538.00	12	717	1.67%
2020/05/18	3	515.00	1	518.00	515.00	2	708	0.28%
2020/05/15	1	511.00	1	515.00	509.00	0	709	0.00%
2020/05/14	8	525.25	6	519.33	515.00	2	703	0.28%
2020/05/13	2	515.00	0	0.00	517.00	2	694	0.29%
2020/05/12	2	517.00	0	0.00	519.00	2	698	0.29%
2020/05/08	1	520.00	0	0.00	518.00	1	696	0.14%
2020/05/07	1	512.00	0	0.00	512.00	1	693	0.14%
2020/05/06	0	0.00	1	514.00	514.00	-1	693	-0.14%
2020/05/05	0	0.00	1	516.00	517.00	-1	692	-0.14%
2020/05/04	2	519.00	35	520.09	513.00	-33	688	-4.80%
2020/04/30	2	558.00	10	557.50	557.00	-8	675	-1.18%
2020/04/29	16	543.94	4	535.25	543.00	12	666	1.80%
2020/04/28	4	504.50	4	507.00	503.00	0	663	0.00%
2020/04/27	0	0.00	1	494.50	506.00	-1	670	-0.15%
2020/04/24	0	0.00	1	484.00	485.50	-1	663	-0.15%
2020/04/23	1	484.00	0	0.00	486.00	1	664	0.15%
2020/04/22	1	484.00	1	481.00	491.50	0	658	0.00%
2020/04/21	6	511.00	10	495.90	490.50	-4	657	-0.61%
2020/04/20	4	513.75	4	508.50	509.00	0	648	0.00%
2020/04/17	6	503.33	1.1	515.73	501.00	4.9	646	0.76%
2020/04/16	0	0.00	6	499.83	498.00	-6	635	-0.94%
2020/04/15	3	512.67	0	0.00	513.00	3	628	0.48%
2020/04/14	6	510.83	1	511.00	507.00	5	626	0.80%
2020/04/10	2	501.00	4	498.38	501.00	-2	617	-0.32%
2020/04/09	1	497.00	0	0.00	490.00	1	615	0.16%
2020/04/07	1	491.00	0	0.00	493.00	1	603	0.17%
2020/04/06	0	0.00	3	498.50	498.50	-3	597	-0.50%
2020/04/01	1	473.50	2	474.25	473.50	-1	590	-0.17%
2020/03/31	1	505.00	1	505.00	491.00	0	575	0.00%
2020/03/30	2	483.00	2	476.50	483.00	0	544	0.00%
2020/03/26	9.8	462.10	1	460.00	463.00	8.8	510	1.71%
2020/03/23	4	353.25	1	356.00	360.00	3	501	0.60%
2020/03/20	5	355.60	11	362.05	368.00	-6	494	-1.21%
2020/03/19	6	350.17	6	345.25	335.50	0	474	0.00%
2020/03/18	3	372.50	0	0.00	372.50	3	454	0.66%
2020/03/17	2	404.50	1	419.50	402.50	1	442	0.23%
2020/03/16	0	0.00	1	466.50	439.50	-1	422	-0.24%
2020/03/13	2	464.00	27	462.00	488.00	-25	410	-6.09%
2020/03/11	6	556.50	0	0.00	553.00	6	383	1.56%
2020/03/06	0	0.00	1	604.00	604.00	-1	366	-0.27%
2020/03/04	0	0.00	3	619.33	628.00	-3	363	-0.83%
2020/03/03	0	0.00	6	609.00	609.00	-6	360	-1.67%
2020/02/27	1	632.00	4	622.50	627.00	-3	368	-0.81%
2020/02/25	1	643.00	1	640.00	643.00	0	359	0.00%
2020/02/24	1	640.00	0	0.00	636.00	1	360	0.28%
2020/02/21	4	653.00	2	666.50	652.00	2	355	0.56%
2020/02/20	1	656.00	9	657.44	651.00	-8	352	-2.27%
2020/02/19	6	664.17	5	654.00	666.00	1	348	0.29%
2020/02/18	11	652.82	5	648.60	646.00	6	349	1.72%
2020/02/17	2	677.00	0	0.00	670.00	2	347	0.58%
2020/02/14	1	664.00	0	0.00	665.00	1	350	0.29%
2020/02/13	11	663.55	0	0.00	669.00	11	352	3.12%
2020/02/05	0	0.00	1	630.00	633.00	-1	354	-0.28%
2020/02/03	0	0.00	3	624.00	619.00	-3	353	-0.85%
2020/01/31	2	618.00	10	625.30	622.00	-8	356	-2.25%
2020/01/30	0	0.00	21	638.43	632.00	-21	350	-5.99%
2020/01/20	30	701.97	5	694.60	702.00	25	343	7.28%
2020/01/17	1	687.00	0	0.00	687.00	1	343	0.29%
2020/01/16	0	0.00	7	671.57	669.00	-7	346	-2.02%
2020/01/15	0	0.00	4	675.00	676.00	-4	349	-1.15%
2020/01/14	0	0.00	7	683.00	679.00	-7	353	-1.98%
2020/01/13	6	686.83	0	0.00	687.00	6	354	1.69%
2020/01/10	7	669.29	2	669.50	669.00	5	369	1.36%
2020/01/09	2	669.00	1	669.00	668.00	1	370	0.27%
2020/01/08	6	658.33	3	657.67	655.00	3	373	0.80%
2020/01/07	1	663.00	12	661.92	659.00	-11	374	-2.94%
2020/01/06	9	667.33	1	656.00	669.00	8	376	2.13%
2020/01/03	6	688.83	1	686.00	677.00	5	382	1.31%
2020/01/02	0	0.00	16	671.44	671.00	-16	384	-4.17%
2019/12/31	2	695.50	6	689.67	683.00	-4	381	-1.05%
2019/12/30	13	710.38	5	709.20	707.00	8	379	2.11%
2019/12/27	9	700.11	9	697.67	703.00	0	379	0.00%
2019/12/25	0	0.00	2	689.00	693.00	-2	382	-0.52%
2019/12/24	1	688.00	2	687.50	686.00	-1	383	-0.26%
2019/12/23	2	689.00	6	694.50	694.00	-4	387	-1.03%
2019/12/20	4	689.50	10	689.40	691.00	-6	385	-1.56%
2019/12/19	6	672.83	5	678.00	678.00	1	375	0.27%
2019/12/18	3	662.33	0	0.00	666.00	3	374	0.80%
2019/12/17	4	650.75	5	642.40	659.00	-1	386	-0.26%
2019/12/16	0	0.00	15	646.33	634.00	-15	381	-3.93%
2019/12/13	11	636.18	2	635.00	640.00	9	378	2.38%
2019/12/12	9	622.33	4	617.75	622.00	5	374	1.34%
2019/12/11	2	608.50	3	612.67	613.00	-1	366	-0.27%
2019/12/10	3	606.67	2	607.01	612.00	1	372	0.26%
2019/12/09	0	0.00	3.1	613.30	615.00	-3.1	374	-0.82%
2019/12/06	0	0.00	1	612.00	609.00	-1	375	-0.27%
2019/12/05	8	614.25	11	611.00	609.00	-3	375	-0.80%
2019/12/04	11	608.82	11	605.91	615.00	0	375	0.00%
2019/12/03	4	611.25	9	613.89	617.00	-5	375	-1.33%
2019/12/02	9	610.33	10	604.80	611.00	-1	375	-0.27%
2019/11/29	9	605.67	14.1	604.69	597.00	-5.1	377	-1.34%
2019/11/28	2	614.00	2	602.00	614.00	0	375	0.00%
2019/11/27	5	608.60	14	607.00	609.00	-9	378	-2.38%
2019/11/26	11	594.09	9	603.67	604.00	2	380	0.53%
2019/11/25	7	580.00	20	575.05	583.00	-13	363	-3.58%
2019/11/22	1	565.00	10	567.60	572.00	-9	365	-2.46%
2019/11/21	12	567.92	5	565.00	569.00	7	365	1.91%
2019/11/20	6	579.50	3	576.00	581.00	3	364	0.82%
2019/11/19	4	579.00	7	575.43	579.00	-3	365	-0.82%
2019/11/18	7	570.00	6	572.50	575.00	1	366	0.27%
2019/11/15	6	578.00	5	577.60	575.00	1	368	0.27%
2019/11/14	3	568.33	2	569.00	568.00	1	369	0.27%
2019/11/13	3	570.33	5	570.00	576.00	-2	376	-0.53%
2019/11/12	11	571.64	2	566.00	575.00	9	378	2.38%
2019/11/11	9	562.89	2	559.00	566.00	7	378	1.85%
2019/11/08	0	0.00	5	563.80	563.00	-5	380	-1.31%
2019/11/07	0	0.00	2	567.50	569.00	-2	381	-0.52%
2019/11/06	17	569.00	3	565.67	570.00	14	381	3.67%
2019/11/05	6	564.50	1	563.00	568.00	5	384	1.30%
2019/11/04	5	552.00	25	547.68	554.00	-20	381	-5.24%
2019/11/01	15	542.33	10	533.50	543.00	5	386	1.29%
2019/10/31	0	0.00	5	538.00	538.00	-5	392	-1.28%
2019/10/30	3	533.00	0	0.00	539.00	3	396	0.76%
2019/10/29	8	528.50	2	523.00	530.00	6	399	1.50%
2019/10/28	3	524.00	1	522.00	524.00	2	397	0.50%
2019/10/25	10	517.30	0	0.00	520.00	10	399	2.51%
2019/10/24	9	514.67	1	514.00	517.00	8	396	2.02%
2019/10/22	0	0.00	0.2	505.00	508.00	-0.2	402	-0.05%
2019/10/17	0.8	484.00	0	0.00	485.00	0.8	386	0.20%
2019/10/15	0	0.00	3	477.83	476.00	-3	383	-0.78%
2019/10/14	2	478.00	0	0.00	478.00	2	381	0.52%
2019/10/02	1	482.00	0	0.00	482.00	1	372	0.27%
2019/10/01	0	0.00	1	480.50	490.00	-1	370	-0.27%
2019/09/26	1	473.50	2	477.25	473.00	-1	372	-0.27%
2019/09/23	1	472.00	1	466.50	466.50	0	380	0.00%
2019/09/20	1	461.50	8	477.69	483.50	-7	385	-1.81%
2019/09/16	2	452.75	1	445.00	445.00	1	380	0.26%
2019/09/12	1	446.50	0	0.00	446.50	1	382	0.26%
2019/09/11	0	0.00	1	435.00	435.00	-1	382	-0.26%
2019/09/10	1	430.50	3	429.50	429.50	-2	382	-0.52%
2019/09/04	0	0.00	1	426.00	432.00	-1	384	-0.26%
2019/09/03	4	419.38	0	0.00	417.50	4	382	1.05%
2019/08/29	0	0.00	1	424.50	424.00	-1	389	-0.26%
2019/08/28	1	417.00	0	0.00	411.00	1	388	0.26%
2019/08/27	0	0.00	3	420.50	420.50	-3	387	-0.77%
2019/08/20	1	429.50	0	0.00	429.50	1	431	0.23%
2019/08/19	0	0.00	1	438.00	437.00	-1	434	-0.23%
2019/08/16	8	431.31	1	431.00	433.00	7	438	1.60%
2019/08/15	2	421.00	2	423.75	419.00	0	442	0.00%
2019/08/14	1	431.50	1	438.00	427.50	0	462	0.00%
2019/08/13	4	433.13	0	0.00	430.00	4	466	0.86%
2019/08/08	0	0.00	1	437.00	434.50	-1	471	-0.21%
2019/08/07	2	430.75	1	439.50	429.50	1	475	0.21%
2019/08/05	1	434.00	2	439.75	441.00	-1	480	-0.21%
2019/08/02	1	431.00	0	0.00	431.00	1	478	0.21%
2019/08/01	1	443.00	1	447.00	449.00	0	482	0.00%
2019/07/30	1	446.00	0	0.00	446.00	1	477	0.21%
2019/07/22	0	0.00	1	479.00	461.50	-1	516	-0.19%
2019/07/19	1	482.50	0	0.00	479.00	1	513	0.19%
2019/07/16	0	0.00	2	485.25	488.00	-2	514	-0.39%
2019/07/15	2	488.00	0	0.00	492.00	2	515	0.39%
2019/07/10	1	491.50	1	496.50	502.00	0	529	0.00%
2019/07/08	0	0.00	1	486.00	483.50	-1	533	-0.19%
2019/07/01	0	0.00	20	500.55	498.00	-20	575	-3.47%
2019/06/28	2	500.50	1	508.00	508.00	1	577	0.17%
2019/06/24	0.3	522.00	0	0.00	525.00	0.3	570	0.05%
2019/06/19	0	0.00	31	510.13	516.00	-31	585	-5.29%
2019/06/17	0	0.00	2	507.50	509.00	-2	604	-0.33%
2019/06/13	2	506.00	0	0.00	498.50	2	613	0.33%
2019/06/12	0	0.00	10	507.80	512.00	-10	801	-1.25%
2019/06/05	9	506.44	6	504.50	511.00	3	866	0.35%
2019/06/04	3	499.00	15	504.00	504.00	-12	870	-1.38%
2019/05/31	0	0.00	21	503.86	506.00	-21	885	-2.37%
2019/05/29	0	0.00	10	502.00	502.00	-10	889	-1.12%
2019/05/27	1	482.00	1	485.00	496.50	0	868	0.00%
2019/05/23	4	494.38	1	491.00	497.50	3	905	0.33%
2019/05/22	3	504.33	3	492.17	486.50	0	911	0.00%
2019/05/21	2	469.50	3	488.67	498.00	-1	906	-0.11%
2019/05/20	0	0.00	1	458.50	458.50	-1	888	-0.11%
2019/05/14	4	436.88	0	0.00	441.00	4	879	0.45%
2019/05/10	1	429.00	2	436.50	435.00	-1	867	-0.12%
2019/05/09	1	444.00	1	440.00	430.00	0	868	0.00%
2019/05/08	1	442.50	9	449.94	451.50	-8	860	-0.93%
2019/05/07	0	0.00	1	454.50	450.00	-1	855	-0.12%
2019/05/06	1	454.00	0	0.00	464.00	1	857	0.12%
2019/05/03	0	0.00	0.8	462.50	465.00	-0.8	853	-0.09%
2019/05/02	50	471.28	0	0.00	465.00	50	849	5.88%
2019/04/30	3	467.67	11	461.55	467.00	-8	846	-0.95%
2019/04/29	0	0.00	13	427.42	449.00	-13	834	-1.56%
2019/04/26	0	0.00	10	420.00	420.00	-10	820	-1.22%
2019/04/25	0	0.00	7	420.00	420.00	-7	817	-0.86%
2019/04/24	0	0.00	5	421.00	418.50	-5	817	-0.61%
2019/04/23	0	0.00	20	420.50	421.00	-20	816	-2.45%
2019/04/18	0	0.00	25	421.36	422.00	-25	813	-3.07%
2019/04/16	0	0.00	5	413.20	412.50	-5	808	-0.62%
2019/04/10	0	0.00	27	409.13	410.00	-27	794	-3.40%
2019/04/08	0	0.00	10	396.00	394.00	-10	766	-1.31%
2019/04/01	13	374.15	0.3	369.50	371.00	12.7	746	1.70%
2019/03/22	0	0.00	0.6	370.00	370.00	-0.6	721	-0.08%
2019/03/20	21	375.17	12	369.00	376.00	9	708	1.27%
2019/03/18	11	377.09	12	374.38	378.00	-1	689	-0.15%
2019/03/15	578	379.46	11	365.95	379.50	567	680	83.33%	大買/鉅額交易
2019/03/14	2	349.00	2	351.00	353.00	0	490	0.00%
2019/03/13	1	351.00	1	356.00	343.00	0	481	0.00%
2019/03/12	1	350.00	40	350.35	350.00	-39	465	-8.37%
2019/03/11	10	349.00	84	345.08	349.50	-74	446	-16.57%
2019/03/08	0	0.00	1	339.00	338.50	-1	424	-0.24%
2019/03/07	0	0.00	1	335.00	332.50	-1	422	-0.24%
2019/03/06	0	0.00	6	333.58	332.50	-6	415	-1.44%
2019/03/05	5	322.00	0	0.00	323.50	5	408	1.23%
2019/02/27	0	0.00	1	333.00	334.50	-1	395	-0.25%
2019/02/26	48	331.95	6	336.08	329.00	42	383	10.95%
2019/02/25	66	332.27	1	325.50	330.00	65	373	17.39%
2019/02/22	1	301.00	0	0.00	315.00	1	349	0.29%
2019/02/21	1	308.00	6	299.83	300.00	-5	329	-1.52%
2019/02/20	0	0.00	1	287.50	288.50	-1	318	-0.31%
2019/02/19	1	274.50	0	0.00	275.50	1	310	0.32%
2019/01/22	0	0.00	46	282.51	286.50	-46	273	-16.80%
2019/01/02	30	252.33	0	0.00	247.00	30	319	9.40%
2018/12/14	0	0.00	1	251.00	251.50	-1	321	-0.31%
2018/12/12	0	0.00	13	247.96	247.50	-13	317	-4.10%
2018/12/10	0	0.00	1	242.00	238.50	-1	320	-0.31%
2018/12/04	0	0.00	1	246.00	247.00	-1	317	-0.32%
2018/11/30	0	0.00	4	239.25	237.00	-4	312	-1.28%
2018/11/28	0	0.00	2	233.50	234.00	-2	300	-0.67%
2018/11/21	0	0.00	1	229.00	228.50	-1	293	-0.34%
2018/11/19	0	0.00	1	231.00	231.00	-1	291	-0.34%
2018/11/15	0	0.00	1	218.50	219.50	-1	287	-0.35%
2018/11/09	0	0.00	1	222.00	217.50	-1	284	-0.35%
2018/11/08	0	0.00	1	219.00	219.00	-1	285	-0.35%
2018/11/06	0	0.00	1	212.00	212.50	-1	284	-0.35%
2018/11/01	1	209.00	0	0.00	209.50	1	284	0.35%
2018/10/30	0	0.00	1	208.00	208.00	-1	280	-0.36%
2018/10/26	1	207.00	0	0.00	201.50	1	277	0.36%
2018/10/22	0	0.00	1	212.00	210.50	-1	280	-0.36%
2018/10/19	3	208.17	1	210.50	206.50	2	276	0.72%
2018/10/12	2	224.00	2	223.00	235.00	0	242	0.00%
2018/10/11	8	229.44	0	0.00	228.50	8	237	3.37%
2018/10/09	1	252.50	0	0.00	252.50	1	223	0.45%
2018/10/05	0	0.00	1	253.00	253.50	-1	236	-0.42%
2018/10/04	2	255.50	0	0.00	255.00	2	234	0.85%
2018/09/19	0	0.00	1	262.50	264.50	-1	224	-0.45%
2018/09/17	1	257.50	0	0.00	257.00	1	225	0.44%
2018/09/04	20	264.18	0	0.00	265.00	20	244	8.18%
2018/08/29	0	0.00	1	266.50	266.50	-1	249	-0.40%
2018/08/17	1	254.50	0	0.00	252.50	1	278	0.36%
2018/08/16	1	255.00	0	0.00	254.50	1	277	0.36%
2018/08/15	3	255.50	0	0.00	256.00	3	280	1.07%
2018/07/31	1	266.00	0	0.00	266.00	1	278	0.36%
2018/07/23	0	0.00	2	266.50	266.50	-2	275	-0.73%
2018/07/19	2	265.50	0	0.00	266.00	2	281	0.71%
2018/07/06	0	0.00	1	260.50	261.00	-1	277	-0.36%
2018/06/25	1	271.00	0	0.00	270.50	1	287	0.35%
2018/06/22	1	277.00	1	276.00	277.00	0	286	0.00%
2018/06/21	23	280.59	1	279.00	278.00	22	281	7.80%
2018/06/20	0	0.00	1	282.50	283.50	-1	289	-0.35%
2018/06/19	2	278.50	0	0.00	278.00	2	294	0.68%
2018/06/15	0	0.00	1	284.50	287.50	-1	292	-0.34%
2018/06/14	1	282.00	0	0.00	280.50	1	294	0.34%
2018/06/11	0	0.00	2	283.75	285.50	-2	539	-0.37%
2018/06/08	1	280.50	0	0.00	280.50	1	540	0.19%
2018/06/04	0	0.00	1	273.00	274.00	-1	555	-0.18%
2018/05/31	5	266.50	0	0.00	273.50	5	558	0.90%
2018/05/30	1	270.00	0	0.00	268.50	1	550	0.18%
2018/05/28	1	275.00	0	0.00	275.50	1	548	0.18%
2018/05/23	2	279.00	0	0.00	277.00	2	564	0.35%
2018/05/18	10	280.50	0	0.00	281.00	10	578	1.73%
2018/05/14	0	0.00	2.6	288.74	288.50	-2.6	597	-0.44%
2018/05/09	15	286.50	0	0.00	290.50	15	605	2.48%
2018/05/04	10	287.20	0	0.00	285.00	10	607	1.65%
2018/04/27	1	291.00	0	0.00	290.50	1	609	0.16%
2018/04/19	0	0.00	1	299.00	294.50	-1	600	-0.17%
2018/04/13	0	299.50	0	0.00	295.00	0	584	0.01%
2018/04/11	0	0.00	14	296.68	296.50	-14	579	-2.42%
2018/03/30	0	0.00	5	297.00	294.50	-5	565	-0.88%
2018/03/29	0	0.00	1	300.00	290.50	-1	561	-0.18%
2018/03/27	0	0.00	7.1	300.02	300.00	-7.1	549	-1.28%
2018/03/23	1	288.00	1	290.00	296.50	0	542	0.00%
2018/03/22	2	296.75	0	0.00	295.50	2	533	0.38%
2018/03/21	0	0.00	1	302.00	301.50	-1	524	-0.19%
2018/03/19	30.1	297.29	2	296.50	297.00	28.1	520	5.39%
2018/03/16	3	305.83	0	0.00	302.50	3	498	0.60%
2018/03/08	1	313.00	0	0.00	313.50	1	244	0.41%
2018/03/07	1	319.50	0	0.00	320.00	1	237	0.42%
2018/02/26	1	330.50	0	0.00	329.00	1	213	0.47%
2018/02/23	0	0.00	1	336.00	336.00	-1	205	-0.49%
2018/02/12	2	329.75	0	0.00	326.00	2	189	1.06%
2018/02/08	1	340.50	0	0.00	340.50	1	178	0.56%
2018/02/07	1	346.00	0	0.00	337.50	1	177	0.56%
2018/01/22	3	367.67	0	0.00	368.00	3	123	2.42%
2018/01/17	0	0.00	9	363.61	366.00	-9	120	-7.50%
2018/01/12	1	351.00	0	0.00	352.00	1	113	0.88%
2018/01/11	1	350.50	0	0.00	351.50	1	113	0.88%
2018/01/04	1	352.50	22	352.11	353.50	-21	110	-18.95%
2018/01/03	5	360.00	0	0.00	361.00	5	110	4.54%