弘塑 (3131)-元大-忠孝券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1055
漲跌
▲15
漲幅
+1.44%
成交量
473張
產業
上櫃其他電子類股
376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

弘塑 (3131)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	5.1	1050.00	5	1042.00	1055.00	0.1	1,372	0.01%
2024/05/06	4	1063.72	4	1076.22	1040.00	0	1,372	0.00%
2024/05/03	6	1098.32	10	1106.00	1095.00	-4	1,376	-0.29%
2024/05/02	2	1092.50	3.1	1098.17	1110.00	-1.1	1,373	-0.08%
2024/04/30	7	1100.00	4	1101.25	1100.00	3	1,381	0.22%
2024/04/29	7	1159.30	6.1	1161.84	1120.00	0.9	1,379	0.07%
2024/04/26	1.1	1164.97	3.5	1126.13	1175.00	-2.4	1,369	-0.18%
2024/04/25	4	1072.45	9	1068.89	1070.00	-5	1,374	-0.36%
2024/04/24	3	1028.33	11	1026.46	1045.00	-8	1,374	-0.58%
2024/04/23	9	960.01	14	969.29	950.00	-5	1,395	-0.36%
2024/04/22	9.1	963.98	9.1	983.85	930.00	0	1,399	0.00%
2024/04/19	7.2	1018.43	7	1016.86	1030.00	0.2	1,384	0.01%
2024/04/18	6.3	1074.94	0	0.00	1045.00	6.3	1,365	0.46%
2024/04/17	0	1100.00	8	1103.13	1110.00	-8	1,336	-0.60%
2024/04/16	10.8	1001.24	6.1	1004.75	1010.00	4.7	1,325	0.35%
2024/04/15	3.2	1027.37	12	1019.59	1020.00	-8.8	1,295	-0.68%
2024/04/12	12.1	1004.89	1.1	1000.37	1005.00	10.9	1,263	0.87%
2024/04/11	2.1	904.31	3	911.67	915.00	-0.9	1,236	-0.07%
2024/04/10	4	914.57	2	921.50	905.00	2	1,230	0.17%
2024/04/09	5.1	951.32	5	951.00	950.00	0.1	1,222	0.00%
2024/04/08	0.6	973.65	0	0.00	956.00	0.6	1,204	0.05%
2024/04/03	2.8	975.87	2	973.50	973.00	0.8	1,199	0.07%
2024/04/02	0.2	942.40	1.5	984.03	987.00	-1.3	1,180	-0.11%
2024/04/01	1.2	921.97	2.1	923.33	909.00	-0.9	1,143	-0.08%
2024/03/29	1.1	870.97	0.1	865.14	877.00	1	1,121	0.09%
2024/03/28	3	856.67	2	855.00	853.00	1	1,107	0.09%
2024/03/27	2	869.50	3	847.00	876.00	-1	1,106	-0.09%
2024/03/26	7	860.03	7	884.29	860.00	0	1,097	0.00%
2024/03/25	7	896.08	8	914.13	896.00	-1	1,095	-0.09%
2024/03/22	8	925.97	8.1	908.95	926.00	0	1,087	0.00%
2024/03/21	7	917.58	6	912.85	917.00	1	1,075	0.09%
2024/03/20	2.1	918.79	5	937.48	892.00	-3	1,052	-0.28%
2024/03/19	5.2	958.76	17	986.37	968.00	-11.8	1,032	-1.15%
2024/03/18	1.2	897.83	2	931.00	931.00	-0.8	986	-0.08%
2024/03/15	1.2	851.67	2	860.00	847.00	-0.8	974	-0.08%
2024/03/14	1.1	849.21	2	869.50	844.00	-0.9	964	-0.10%
2024/03/13	9	895.33	5	889.00	892.00	4	958	0.42%
2024/03/12	2	920.50	1	925.02	923.00	1	939	0.11%
2024/03/11	4	882.74	0	0.00	876.00	4	916	0.44%
2024/03/08	2	934.50	8	913.38	899.00	-6	901	-0.66%
2024/03/07	5	1002.00	4	991.00	978.00	1	873	0.11%
2024/03/06	4.4	1036.07	5	1035.06	1020.00	-0.6	858	-0.07%
2024/03/05	5	945.80	6	956.47	999.00	-1	842	-0.12%
2024/03/04	4	909.25	3	910.16	909.00	1	821	0.12%
2024/03/01	4	844.00	1	857.06	868.00	3	805	0.37%
2024/02/29	13	817.08	0	0.00	824.00	13	795	1.63%
2024/02/27	5	806.59	0.2	833.55	817.00	4.8	785	0.61%
2024/02/26	6	839.67	1.2	855.61	842.00	4.8	765	0.63%
2024/02/23	0	0.00	2	834.68	848.00	-2	742	-0.27%
2024/02/22	1.4	735.14	4.1	747.88	771.00	-2.7	732	-0.37%
2024/02/21	1	699.00	0	0.00	701.00	1	707	0.14%
2024/02/20	1	715.00	1	710.00	708.00	0	700	0.00%
2024/02/19	3	713.00	0	0.00	706.00	3	694	0.43%
2024/02/16	3	719.67	5	717.61	716.00	-2	691	-0.29%
2024/02/15	6	698.00	3	695.00	707.00	3	678	0.44%
2024/02/05	2	647.00	1	647.00	643.00	1	672	0.15%
2024/02/02	1	658.00	7	653.02	670.00	-6	662	-0.91%
2024/02/01	2	647.50	17	650.76	633.00	-15	644	-2.33%
2024/01/31	7	633.57	5	631.20	632.00	2	625	0.32%
2024/01/30	16	631.50	0	0.00	631.00	16	614	2.60%
2024/01/29	13	642.69	6	639.33	636.00	7	605	1.16%
2024/01/26	3	642.67	3	641.33	649.00	0	601	0.00%
2024/01/25	1	650.00	2	651.50	644.00	-1	593	-0.17%
2024/01/24	4	640.75	7	643.86	641.00	-3	582	-0.51%
2024/01/23	3	631.00	1	640.00	628.00	2	569	0.35%
2024/01/22	3	618.67	4.2	618.87	617.00	-1.2	563	-0.22%
2024/01/19	3	618.33	4	610.00	606.00	-1	554	-0.18%
2024/01/18	0.1	578.00	0.1	606.00	600.00	0	531	0.00%
2024/01/17	0.2	625.00	3	629.98	602.00	-2.8	520	-0.54%
2024/01/16	1	577.00	3	590.00	597.00	-2	495	-0.41%
2024/01/15	0	0.00	3	551.33	562.00	-3	486	-0.62%
2024/01/12	0	0.00	43	534.74	532.00	-43	488	-8.81%
2024/01/11	2	539.50	0	0.00	542.00	2	487	0.41%
2024/01/09	0	0.00	2	555.00	547.00	-2	488	-0.41%
2024/01/08	0	0.00	6	540.50	539.00	-6	484	-1.24%
2024/01/05	12	533.42	0	0.00	533.00	12	481	2.49%
2024/01/04	3	548.67	0	0.00	534.00	3	478	0.63%
2024/01/03	2	555.00	1	547.00	547.00	1	475	0.21%
2023/12/29	10	591.00	0.1	590.00	596.00	9.9	461	2.15%
2023/12/28	1	583.00	2	581.00	580.00	-1	456	-0.22%
2023/12/27	1	575.00	1	580.00	575.00	0	456	0.00%
2023/12/26	1	573.00	1.2	572.17	574.00	-0.2	464	-0.04%
2023/12/25	0	0.00	2	587.00	577.00	-2	461	-0.43%
2023/12/22	1	578.00	4.2	590.81	586.00	-3.2	455	-0.70%
2023/12/21	2	576.50	4	568.00	572.00	-2	442	-0.45%
2023/12/20	2.1	560.52	3.5	567.34	571.00	-1.4	442	-0.31%
2023/12/19	0	0.00	4	542.00	546.00	-4	429	-0.93%
2023/12/18	1	543.00	1	526.00	544.00	0	426	0.00%
2023/12/14	1	536.00	1	538.00	535.00	0	425	0.00%
2023/12/13	0	0.00	2	546.50	547.00	-2	417	-0.48%
2023/12/12	7	529.29	0	0.00	523.00	7	406	1.72%
2023/12/11	2	538.00	0	0.00	538.00	2	398	0.50%
2023/12/08	4	549.00	2.1	553.33	559.00	1.9	387	0.49%
2023/12/06	0	0.00	1	527.00	527.00	-1	387	-0.26%
2023/12/05	9	522.78	0	0.00	520.00	9	389	2.31%
2023/12/04	4	558.25	0	0.00	546.00	4	385	1.04%
2023/12/01	18.2	549.87	2	554.00	555.00	16.2	387	4.18%
2023/11/30	9	548.11	1	548.00	548.00	8	378	2.11%
2023/11/29	2	529.50	2.2	530.67	533.00	-0.2	362	-0.05%
2023/11/28	2	523.00	1	524.00	515.00	1	361	0.28%
2023/11/27	5.1	508.04	0	0.00	507.00	5.1	375	1.35%
2023/11/24	0.1	508.55	0	0.00	506.00	0.1	385	0.03%
2023/11/21	1	507.00	3.7	512.36	508.00	-2.7	407	-0.66%
2023/11/20	0	496.33	0	0.00	498.00	0	425	0.01%
2023/11/16	1	488.56	1	492.00	488.00	0	472	0.01%
2023/11/14	0	0.00	1	496.50	495.50	-1	528	-0.19%
2023/11/07	1	471.00	1	471.50	473.00	0	577	0.00%
2023/11/03	0	471.00	0	0.00	463.50	0	639	0.00%
2023/11/02	1	464.50	0.3	461.56	463.00	0.7	652	0.10%
2023/10/31	0	451.50	0	0.00	442.50	0	709	0.00%
2023/10/27	0	452.50	0	0.00	449.00	0	786	0.00%
2023/10/26	0	459.17	0	0.00	459.50	0	861	0.00%
2023/10/25	1	455.00	1	467.00	472.00	0	906	0.00%
2023/10/24	1	444.51	1	442.00	446.00	0	974	0.00%
2023/10/23	0	450.50	0	0.00	447.00	0	1,022	0.00%
2023/10/20	2	448.73	1	443.50	455.50	1	1,045	0.10%
2023/10/19	0	447.86	0	0.00	447.50	0	1,049	0.00%
2023/10/18	1.1	455.26	1	454.50	454.50	0.1	1,079	0.01%
2023/10/17	0	466.00	0	0.00	462.00	0	1,102	0.00%
2023/10/16	0	476.57	0	0.00	474.50	0	1,117	0.00%
2023/10/13	0	486.00	0	0.00	486.50	0	1,142	0.00%
2023/10/12	1	498.50	1	491.00	491.00	0	1,167	0.00%
2023/10/11	1	510.79	1	490.50	488.00	0	1,202	0.00%
2023/10/06	0	510.00	0	0.00	503.00	0	1,231	0.00%
2023/10/05	1.1	515.64	1	513.00	510.00	0.1	1,275	0.01%
2023/10/04	0.1	509.73	0	0.00	508.00	0.1	1,299	0.00%
2023/10/03	0	520.00	0	0.00	524.00	0	1,309	0.00%
2023/10/02	3	522.00	3	523.36	525.00	0	1,323	0.00%
2023/09/28	1	506.00	1.1	505.05	507.00	-0.1	1,341	-0.01%
2023/09/27	0	500.00	0	0.00	501.00	0	1,358	0.00%
2023/09/26	0	511.83	1	503.00	507.00	-1	1,395	-0.07%
2023/09/25	0	513.00	1	513.00	510.00	-1	1,410	-0.07%
2023/09/22	0	0.00	0.1	486.00	491.00	-0.1	1,424	-0.01%
2023/09/21	0.1	473.80	0	0.00	476.00	0.1	1,435	0.01%
2023/09/20	0	488.92	0	0.00	486.00	0	1,463	0.00%
2023/09/18	0	496.00	0	0.00	486.00	0	1,491	0.00%
2023/09/15	0	501.00	1	503.00	506.00	-1	1,506	-0.07%
2023/09/14	1	506.00	0	0.00	510.00	1	1,511	0.07%
2023/09/13	1	493.00	0	0.00	489.50	1	1,522	0.07%
2023/09/12	0	483.04	0	0.00	480.00	0	1,530	0.00%
2023/09/11	0.2	494.49	0	0.00	485.50	0.2	1,543	0.01%
2023/09/08	0	523.62	0	0.00	520.00	0	1,562	0.00%
2023/09/06	0	522.57	0	0.00	515.00	0	1,619	0.00%
2023/09/05	0	529.33	0	0.00	526.00	0	1,640	0.00%
2023/09/04	0	532.00	0	534.00	530.00	0	1,711	0.00%
2023/09/01	0.1	533.87	0	0.00	534.00	0.1	1,765	0.00%
2023/08/31	4	532.02	6	536.67	532.00	-2	1,788	-0.11%
2023/08/30	0	0.00	1	561.00	555.00	-1	1,804	-0.06%
2023/08/29	0	520.00	0	0.00	544.00	0	1,816	0.00%
2023/08/28	6	528.85	5	530.40	527.00	1	1,836	0.06%
2023/08/25	1	547.06	2	544.50	530.00	-1	1,833	-0.05%
2023/08/24	9	539.44	9	536.78	543.00	0	1,830	0.00%
2023/08/23	6	523.82	5	524.40	526.00	1	1,842	0.06%
2023/08/22	5	546.23	6	561.15	540.00	-1	1,871	-0.05%
2023/08/21	6.2	552.41	10	567.90	555.00	-3.8	1,885	-0.20%
2023/08/18	2.1	570.41	1.6	571.96	572.00	0.5	1,873	0.02%
2023/08/17	0.1	549.45	0	548.00	555.00	0.1	1,840	0.01%
2023/08/16	8	496.25	1	503.00	507.00	7	1,826	0.38%
2023/08/15	7	511.00	4	512.00	504.00	3	1,839	0.16%
2023/08/14	5	500.81	0	0.00	510.00	5	1,841	0.27%
2023/08/11	7.1	501.58	7	505.71	500.00	0.1	1,832	0.01%
2023/08/10	1.5	508.66	0	500.00	500.00	1.5	1,822	0.08%
2023/08/09	12.4	551.46	30	568.15	535.00	-17.6	1,794	-0.98%
2023/08/08	3.1	592.95	26	593.27	593.00	-22.9	1,766	-1.30%
2023/08/07	2.1	589.79	4.4	593.44	594.00	-2.3	1,767	-0.13%
2023/08/04	7.1	569.89	39	559.00	571.00	-31.9	1,749	-1.82%
2023/08/02	4.4	573.24	27	594.78	552.00	-22.6	1,717	-1.32%
2023/08/01	10.1	620.34	199	617.85	613.00	-188.9	1,688	-11.18%	大賣/鉅額交易
2023/07/31	3.1	691.29	12	696.90	662.00	-8.9	1,644	-0.54%
2023/07/28	3	624.67	20	652.19	654.00	-17	1,567	-1.09%
2023/07/27	5.1	623.54	4	616.00	595.00	1.1	1,520	0.07%
2023/07/26	4	631.25	21	624.05	649.00	-17	1,445	-1.18%
2023/07/25	2	594.00	8	616.37	590.00	-6	1,388	-0.43%
2023/07/24	0	0.00	4	593.01	593.00	-4	1,359	-0.29%
2023/07/21	1	602.00	2	585.00	601.00	-1	1,353	-0.07%
2023/07/20	2	598.50	6	597.17	606.00	-4	1,336	-0.30%
2023/07/19	7	586.31	7	581.72	584.00	0	1,327	0.00%
2023/07/18	1	591.00	1	581.09	591.00	0	1,326	0.00%
2023/07/17	4	609.75	4	605.50	600.00	0	1,298	0.00%
2023/07/14	3	587.00	1	585.02	596.00	2	1,271	0.16%
2023/07/13	5	578.60	1	582.00	570.00	4	1,233	0.32%
2023/07/12	4	576.51	3	585.33	566.00	1	1,203	0.08%
2023/07/11	3	604.00	3	600.33	609.00	0	1,156	0.00%
2023/07/10	1	579.00	2	571.01	575.00	-1	1,131	-0.09%
2023/07/07	7	561.99	6.1	568.99	557.00	0.9	1,119	0.08%
2023/07/06	1	583.00	1	589.02	574.00	0	1,104	0.00%
2023/07/05	0	574.00	0	0.00	578.00	0	1,076	0.00%
2023/07/04	8	600.75	2	590.03	599.00	6	1,058	0.57%
2023/07/03	29	562.95	6	547.68	562.00	23	1,021	2.25%
2023/06/30	50.1	531.35	1.1	536.10	543.00	49	1,006	4.87%
2023/06/29	0.4	504.25	26	501.77	507.00	-25.6	983	-2.60%
2023/06/28	6	494.85	45	527.69	493.50	-39	974	-4.00%
2023/06/27	4	530.75	2	538.04	526.00	2	947	0.21%
2023/06/26	4.2	540.74	6	533.17	542.00	-1.8	938	-0.19%
2023/06/21	24.2	562.25	1	564.04	563.00	23.2	924	2.51%
2023/06/20	2	545.00	3	545.00	545.00	-1	911	-0.11%
2023/06/19	0	0.00	1	555.90	553.00	-1	911	-0.11%
2023/06/16	0	541.00	0	540.75	543.00	0	914	0.00%
2023/06/15	2	537.00	4	534.29	537.00	-2	925	-0.22%
2023/06/14	5	542.60	3.2	546.98	537.00	1.8	918	0.20%
2023/06/13	13.1	541.34	10	548.52	531.00	3	889	0.34%
2023/06/12	4.1	530.98	2	518.57	530.00	2.1	847	0.25%
2023/06/09	4	536.50	2	532.53	530.00	2	826	0.24%
2023/06/08	48.1	543.66	140	553.49	522.00	-91.9	798	-11.51%	大賣/
2023/06/07	12	562.17	4.1	568.91	577.00	7.9	727	1.09%
2023/06/06	1	528.00	17	520.30	525.00	-16	673	-2.38%
2023/06/05	2	550.12	9	556.78	520.00	-7	643	-1.08%
2023/06/02	6	532.50	19	518.22	528.00	-13	604	-2.15%
2023/06/01	4	501.25	3	497.13	514.00	1	579	0.17%
2023/05/31	0	0.00	3	480.00	477.50	-3	548	-0.55%
2023/05/30	0	467.00	1	466.00	468.00	-1	538	-0.18%
2023/05/29	16	491.50	0	486.50	476.00	16	519	3.08%
2023/05/26	10	469.00	5	459.91	471.50	5	477	1.04%
2023/05/25	45	428.69	9	425.99	429.00	36	428	8.40%
2023/05/24	0	0.00	0	395.75	392.50	0	392	0.00%
2023/05/23	0	0.00	19	385.58	386.50	-19	377	-5.03%
2023/05/22	0	0.00	2	382.51	388.50	-2	371	-0.54%
2023/05/19	2	389.50	1	396.47	374.00	1	360	0.28%
2023/05/18	5	384.80	0	383.86	373.50	5	334	1.49%
2023/05/17	2	372.25	0	0.00	372.00	2	318	0.63%
2023/05/16	2	369.75	2	366.50	368.00	0	313	0.00%
2023/05/15	3	365.50	2	363.50	366.00	1	310	0.32%
2023/05/11	3	373.33	3	372.65	374.00	0	302	0.00%
2023/05/10	0	0.00	4	352.50	351.00	-4	285	-1.40%
2023/05/09	0	0.00	5	344.50	343.00	-5	277	-1.80%
2023/05/05	0	0.00	1	340.03	346.50	-1	266	-0.38%
2023/05/04	0	0.00	4	338.13	337.50	-4	266	-1.50%
2023/05/02	0	0.00	0	344.00	346.50	0	268	0.00%
2023/04/27	1	331.00	1	328.50	328.50	0	262	0.00%
2023/04/26	1	337.49	1	337.50	337.50	0	258	0.00%
2023/04/25	0	339.00	3	344.17	343.00	-3	248	-1.21%
2023/04/24	1	351.92	2	343.78	337.00	-1	230	-0.43%
2023/04/21	1	335.50	5	331.00	336.50	-4	212	-1.88%
2023/04/20	0	0.00	3	314.00	311.00	-3	194	-1.54%
2023/04/18	1	324.50	0	0.00	322.00	1	196	0.51%
2023/04/17	0	315.50	1	319.00	319.00	-1	194	-0.51%
2023/04/11	1	316.50	2	319.25	316.00	-1	189	-0.53%
2023/04/07	2	310.50	0	0.00	308.00	2	186	1.07%
2023/03/31	1	304.50	1	309.50	308.50	0	183	0.00%
2023/03/28	0	0.00	3	303.67	301.00	-3	175	-1.71%
2023/03/23	4	322.50	2	319.75	319.00	2	161	1.24%
2023/03/22	21	329.81	3	328.84	329.00	18	156	11.47%
2023/03/21	3	322.50	3	323.50	323.00	0	147	0.00%
2023/03/20	6	311.75	4	318.50	324.50	2	129	1.53%
2023/03/17	2	288.50	0	293.50	295.00	2	108	1.84%
2023/03/16	0	0.00	1	271.50	274.00	-1	95	-1.04%
2023/03/15	2	277.00	0	0.00	280.00	2	97	2.05%
2023/03/14	1	267.00	0	0.00	268.00	1	96	1.04%
2023/03/09	3	283.83	0	0.00	281.00	3	101	2.95%
2023/03/06	0	0.00	0	278.67	277.50	0	101	-0.01%
2023/03/02	0	0.00	1	255.50	255.50	-1	99	-1.00%
2023/02/23	1	263.00	0	0.00	261.50	1	103	0.96%
2023/02/22	1	260.47	0	0.00	259.50	1	105	0.97%
2023/02/21	1	253.99	1	254.00	254.00	0	108	0.01%
2023/02/08	1	254.00	0	0.00	255.00	1	160	0.62%
2023/02/03	1	248.00	0	0.00	246.00	1	161	0.62%
2023/02/02	0	0.00	2	252.00	249.00	-2	161	-1.24%
2023/02/01	1	239.50	0	0.00	247.00	1	158	0.63%
2023/01/30	0	0.00	1	237.00	237.00	-1	156	-0.64%
2023/01/17	1	232.50	0	0.00	230.50	1	156	0.64%
2023/01/09	1	240.00	0	0.00	239.00	1	166	0.60%
2022/12/08	0	0.00	1	233.00	239.00	-1	192	-0.52%
2022/12/05	2	248.00	0	0.00	247.50	2	194	1.03%
2022/12/01	2	243.25	2	241.50	241.50	0	189	0.00%
2022/11/30	1	238.00	0	0.00	238.00	1	187	0.53%
2022/11/28	1	234.00	1	233.50	233.50	0	193	0.00%
2022/11/24	1	234.00	0	0.00	234.00	1	215	0.46%
2022/11/22	1	227.50	1	229.50	229.50	0	216	0.00%
2022/11/21	0	0.00	4	232.25	230.00	-4	214	-1.86%
2022/11/18	1	236.00	3	234.33	231.00	-2	212	-0.94%
2022/11/17	1	232.00	1	237.50	237.50	0	209	0.00%
2022/11/16	3	242.33	5	239.70	235.50	-2	204	-0.98%
2022/11/15	5	223.00	0	0.00	229.50	5	186	2.69%
2022/11/14	1	210.00	0	0.00	209.00	1	180	0.56%
2022/11/11	0	0.00	1	207.00	206.50	-1	177	-0.56%
2022/11/09	1	194.00	0	0.00	196.50	1	168	0.59%
2022/11/07	1	190.50	0	0.00	194.50	1	163	0.61%
2022/10/14	1	198.50	0	0.00	190.00	1	147	0.68%
2022/10/13	0	0.00	9	189.67	188.00	-9	146	-6.15%
2022/10/11	0	0.00	38	199.78	199.00	-38	147	-25.72%
2022/10/05	2	229.75	0	0.00	219.50	2	151	1.32%
2022/10/03	1	209.00	0	0.00	209.00	1	153	0.65%
2022/09/29	1	207.00	0	0.00	207.00	1	152	0.66%
2022/09/28	0	0.00	2	214.25	211.00	-2	150	-1.33%
2022/09/27	0	0.00	1	215.50	219.50	-1	149	-0.67%
2022/09/26	0	0.00	98	219.68	216.00	-98	151	-64.74%
2022/09/23	2	254.00	55	243.36	240.00	-53	146	-36.30%
2022/09/22	1	250.00	1	254.00	255.00	0	144	0.00%
2022/09/19	0	0.00	6	261.42	258.00	-6	145	-4.13%
2022/09/16	0	0.00	17	270.94	269.00	-17	144	-11.75%
2022/09/15	2	284.50	1	278.00	277.00	1	146	0.68%
2022/09/13	3	282.17	2	286.00	282.00	1	146	0.68%
2022/09/12	3	274.17	1	270.00	270.00	2	143	1.39%
2022/09/08	3	269.00	0	0.00	273.50	3	143	2.09%
2022/09/07	0	0.00	2	263.50	265.00	-2	144	-1.39%
2022/09/06	2	272.00	2	271.50	269.00	0	143	0.00%
2022/09/05	0	0.00	15	281.10	276.00	-15	141	-10.64%
2022/09/02	1	291.00	2	288.25	286.00	-1	137	-0.73%
2022/09/01	3	295.17	22	286.55	288.00	-19	133	-14.27%
2022/08/31	9	281.67	2	285.00	285.50	7	120	5.81%
2022/08/30	2	249.25	0	0.00	266.50	2	105	1.90%
2022/08/25	1	249.00	1	249.00	247.50	0	99	0.00%
2022/08/23	3	244.17	0	0.00	241.00	3	99	3.02%
2022/08/19	16	252.75	0	0.00	256.50	16	95	16.68%
2022/08/18	1	243.00	0	0.00	241.00	1	91	1.09%
2022/08/10	0	0.00	1	228.00	227.50	-1	87	-1.14%
2022/07/28	0	0.00	2	228.00	226.00	-2	86	-2.30%
2022/07/27	0	0.00	1	240.50	244.50	-1	83	-1.19%
2022/07/26	0	0.00	1	235.50	241.50	-1	80	-1.24%
2022/07/25	0	0.00	3	238.67	239.50	-3	78	-3.80%
2022/07/22	2	242.00	0	0.00	241.50	2	78	2.56%
2022/07/21	8	240.06	0	0.00	243.50	8	78	10.19%
2022/07/20	1	237.00	0	0.00	233.50	1	76	1.30%
2022/07/15	2	225.50	0	0.00	227.00	2	73	2.70%
2022/07/14	1	222.00	0	0.00	220.00	1	73	1.36%
2022/07/08	1	224.00	0	0.00	222.50	1	64	1.54%
2022/07/01	0	0.00	1	217.00	217.00	-1	60	-1.64%
2022/06/29	0	0.00	1	233.00	235.50	-1	57	-1.73%
2022/06/27	2	246.25	0	0.00	245.00	2	57	3.47%
2022/06/22	0	246.50	0	0.00	244.00	0	54	0.04%
2022/06/21	0	256.50	1	257.00	255.50	-1	60	-1.60%
2022/06/20	0	0.00	5	261.20	257.00	-5	59	-8.38%
2022/06/17	0	0.00	30	274.32	272.50	-30	58	-50.91%
2022/06/16	0	0.00	12	283.46	279.00	-12	59	-20.22%
2022/06/14	0	0.00	7	286.14	290.50	-7	63	-11.05%
2022/06/08	2	306.00	0	0.00	308.00	2	70	2.83%
2022/05/30	2	296.75	0	0.00	299.50	2	77	2.59%
2022/05/12	0	0.00	9	282.00	281.50	-9	82	-10.88%
2022/05/03	0	0.00	1	293.00	295.00	-1	87	-1.14%
2022/04/27	0	0.00	6	281.42	287.00	-6	92	-6.47%
2022/04/25	0	0.00	3	292.17	286.00	-3	93	-3.21%
2022/04/22	0	0.00	1	300.00	301.50	-1	92	-1.08%
2022/04/21	0	0.00	2	301.50	303.50	-2	94	-2.11%
2022/04/20	1	301.50	0	0.00	302.00	1	95	1.05%
2022/04/18	0	0.00	1	304.50	306.00	-1	96	-1.03%
2022/04/14	0	0.00	1	320.00	319.50	-1	101	-0.99%
2022/04/06	1	334.00	0	0.00	331.00	1	139	0.72%
2022/03/29	0	0.00	1	330.00	328.50	-1	143	-0.70%
2022/03/28	0	0.00	2	325.25	328.00	-2	143	-1.39%
2022/03/24	0	0.00	1	342.00	338.00	-1	144	-0.69%
2022/03/23	3	328.33	0	0.00	326.50	3	136	2.20%
2022/03/18	1	317.50	0	0.00	318.00	1	136	0.73%
2022/03/17	3	311.83	2	310.50	306.50	1	134	0.74%
2022/03/14	1	298.00	0	0.00	297.50	1	131	0.76%
2022/03/10	0	0.00	1	306.00	304.50	-1	130	-0.76%
2022/03/08	2	300.00	0	0.00	293.00	2	131	1.52%
2022/03/07	2	303.75	0	0.00	304.00	2	130	1.53%
2022/02/24	1	328.00	2	322.50	321.50	-1	138	-0.72%
2022/02/23	1	332.50	0	0.00	332.50	1	140	0.71%
2022/02/22	0	0.00	1	331.00	330.50	-1	147	-0.68%
2022/02/21	1	334.00	0	0.00	332.00	1	149	0.67%
2022/02/16	1	334.00	0	0.00	334.00	1	165	0.61%
2022/02/15	2	332.75	0	0.00	330.00	2	167	1.19%
2022/02/14	5	337.10	1	336.50	330.50	4	172	2.32%
2022/02/11	2	343.25	0	0.00	345.00	2	181	1.10%
2022/02/10	2	343.00	1	343.50	343.00	1	189	0.53%
2022/02/09	1	348.00	0	0.00	345.00	1	195	0.51%
2022/01/24	0	0.00	1	328.50	338.00	-1	224	-0.44%
2022/01/21	0	0.00	1	345.00	340.00	-1	225	-0.44%
2022/01/20	2	353.50	0	0.00	348.00	2	228	0.88%
2022/01/07	2	359.00	0	0.00	358.50	2	245	0.81%
2022/01/03	0	0.00	1	371.00	371.00	-1	236	-0.42%
2021/12/30	2	382.00	3	379.83	378.00	-1	235	-0.43%
2021/12/29	1.1	364.11	1	364.00	363.50	0.1	220	0.04%
2021/12/27	1	359.50	0	0.00	354.50	1	222	0.45%
2021/12/24	1	359.00	0	0.00	357.00	1	223	0.45%
2021/12/23	0	0.00	1	362.50	361.00	-1	223	-0.45%
2021/12/21	5	353.50	3	355.33	350.50	2	227	0.88%
2021/12/15	0	0.00	1	354.00	356.00	-1	235	-0.42%
2021/12/10	2	359.25	0	0.00	359.50	2	249	0.80%
2021/12/09	5	366.50	0	0.00	366.50	5	247	2.02%
2021/12/08	4	366.38	0	0.00	366.00	4	248	1.61%
2021/12/07	2	363.50	0	0.00	366.00	2	248	0.80%
2021/12/06	1	369.00	0	0.00	367.50	1	248	0.40%
2021/12/03	1	373.00	1	371.00	372.00	0	248	0.00%
2021/12/01	2	375.00	1	372.50	372.50	1	252	0.40%
2021/11/30	1	371.50	0	0.00	370.50	1	251	0.40%
2021/11/25	0	0.00	3	372.17	372.50	-3	250	-1.20%
2021/11/24	1	371.00	0	0.00	371.50	1	249	0.40%
2021/11/19	0.3	383.53	0	0.00	377.00	0.3	245	0.12%
2021/11/18	2	375.50	2	376.50	374.50	0	245	0.00%
2021/11/12	2	396.25	1	396.00	397.00	1	244	0.41%
2021/11/11	0	0.00	1	398.00	400.00	-1	243	-0.41%
2021/11/10	4	397.13	0	0.00	391.00	4	244	1.64%
2021/11/09	0	0.00	1	388.00	391.00	-1	237	-0.42%
2021/11/08	0	0.00	8	394.56	394.00	-8	232	-3.45%
2021/11/05	1	399.50	0	0.00	393.50	1	232	0.43%
2021/11/04	0	0.00	2	395.00	389.50	-2	228	-0.88%
2021/11/02	0	0.00	1	358.50	364.00	-1	219	-0.45%
2021/10/28	0	0.00	1	363.00	362.50	-1	255	-0.39%
2021/10/26	1	336.14	0	0.00	345.50	1	257	0.39%
2021/10/19	0	0.00	1	332.00	331.50	-1	271	-0.37%
2021/10/18	1	330.00	0	0.00	326.50	1	272	0.37%
2021/10/14	1	333.50	0	0.00	344.00	1	285	0.35%
2021/10/12	0	0.00	1	326.00	330.00	-1	316	-0.32%
2021/10/08	0	0.00	1	330.50	331.00	-1	334	-0.30%
2021/10/07	2	328.00	4	326.00	329.50	-2	350	-0.57%
2021/10/05	1	315.00	0	0.00	324.50	1	375	0.27%
2021/10/01	1	339.00	2	341.00	335.50	-1	378	-0.26%
2021/09/30	0	0.00	1	343.50	352.00	-1	383	-0.26%
2021/09/29	1	355.50	2	351.00	345.00	-1	383	-0.26%
2021/09/27	0	0.00	2	369.25	373.00	-2	389	-0.51%
2021/09/24	1	365.00	0	0.00	365.00	1	396	0.25%
2021/09/23	0	0.00	2	351.50	351.00	-2	405	-0.49%
2021/09/22	1	360.00	0	0.00	356.50	1	410	0.24%
2021/09/16	3	361.33	0	0.00	360.50	3	435	0.69%
2021/09/10	0	0.00	2	383.25	385.00	-2	453	-0.44%
2021/08/31	0	0.00	1	396.00	400.50	-1	538	-0.19%
2021/08/30	1	398.00	0	0.00	401.00	1	556	0.18%
2021/08/27	0	0.00	1	397.00	398.00	-1	594	-0.17%
2021/08/26	0	0.00	2	397.00	400.50	-2	611	-0.33%
2021/08/24	0	0.00	3	394.33	397.00	-3	622	-0.48%
2021/08/23	0	0.00	1	389.50	391.00	-1	625	-0.16%
2021/08/20	0	0.00	2	372.00	378.50	-2	626	-0.32%
2021/08/19	3	370.33	1	385.50	373.00	2	623	0.32%
2021/08/18	5	386.70	1	383.00	393.50	4	621	0.64%
2021/08/17	2	381.25	0	0.00	379.00	2	625	0.32%
2021/08/13	1	387.00	0	0.00	399.50	1	621	0.16%
2021/08/12	1	403.00	0	0.00	405.00	1	618	0.16%
2021/08/11	1	393.50	0	0.00	403.00	1	620	0.16%
2021/08/10	1	424.00	0	0.00	418.00	1	617	0.16%
2021/08/09	0	0.00	3	427.50	420.50	-3	614	-0.49%
2021/08/06	1	441.50	1	435.50	431.50	0	614	0.00%
2021/08/04	6	442.75	6	439.77	435.50	0	607	0.00%
2021/08/03	1	435.00	5	433.02	432.50	-4	598	-0.67%
2021/08/02	0	0.00	2	420.00	422.50	-2	580	-0.34%
2021/07/30	4	416.00	8	411.69	406.00	-4	580	-0.69%
2021/07/29	0	0.00	5	404.80	415.50	-5	582	-0.86%
2021/07/28	7	395.29	6	391.33	407.00	1	580	0.17%
2021/07/27	2	414.75	2	418.50	412.00	0	579	0.00%
2021/07/26	0	0.00	0	424.00	424.50	0	575	0.00%
2021/07/22	1	399.01	1	397.50	400.00	0	566	0.00%
2021/07/21	19	394.61	7	393.14	401.00	12	566	2.12%
2021/07/20	0	0.00	0.6	391.42	386.50	-0.6	559	-0.11%
2021/07/19	5.1	403.14	4	396.88	394.50	1.1	551	0.20%
2021/07/16	7.3	424.17	7	423.43	420.00	0.3	541	0.06%
2021/07/15	16.3	445.68	7	448.00	444.00	9.3	528	1.77%
2021/07/14	5	441.10	4	442.00	448.50	1	512	0.20%
2021/07/13	5	441.20	6.3	438.42	434.00	-1.3	499	-0.25%
2021/07/12	3.3	431.73	3	431.83	429.00	0.2	490	0.05%
2021/07/09	1	416.50	1	419.00	419.00	0	481	0.00%
2021/07/08	1	420.50	2	414.00	417.50	-1	482	-0.21%
2021/07/07	3	412.83	2	411.50	406.00	1	479	0.21%
2021/07/05	3	424.33	2	421.00	415.00	1	479	0.21%
2021/07/02	4	417.00	0	0.00	418.50	4	479	0.83%
2021/07/01	1	425.50	1	422.00	417.00	0	491	0.00%
2021/06/30	5	431.00	5	424.90	427.50	0	512	0.00%
2021/06/29	8	415.19	4	416.63	420.00	4	505	0.79%
2021/06/28	16	413.91	8	417.50	409.00	8	495	1.61%
2021/06/25	77	413.18	9	408.67	408.50	68	484	14.03%
2021/06/24	51	392.00	0	0.00	392.00	51	464	10.99%
2021/06/23	4	393.25	2	394.50	392.00	2	460	0.43%
2021/06/22	2	395.50	4	393.13	395.00	-2	455	-0.44%
2021/06/21	3	394.67	1	397.50	393.00	2	447	0.45%
2021/06/18	3	408.83	2	409.00	408.00	1	439	0.23%
2021/06/17	2	405.50	0	0.00	409.00	2	435	0.46%
2021/06/16	1	399.00	5	397.70	405.00	-4	429	-0.93%
2021/06/15	5	394.40	4	397.13	404.50	1	422	0.24%
2021/06/11	5	387.90	3	383.67	381.50	2	400	0.50%
2021/06/10	17	374.91	2	378.50	370.50	15	374	4.00%
2021/06/09	10	372.60	9	370.50	373.50	1	368	0.27%
2021/06/08	3	373.00	5	374.30	374.00	-2	365	-0.55%
2021/06/07	5	379.20	3	380.33	380.00	2	361	0.55%
2021/06/04	3	370.17	2	372.00	372.50	1	354	0.28%
2021/06/03	85	341.62	2	323.00	352.00	83	318	26.03%
2021/06/02	2	332.00	2	322.50	320.00	0	304	0.00%
2021/06/01	150	342.26	2	342.50	341.00	148	304	48.68%	大買/鉅額交易
2021/05/31	58	346.63	2	341.50	342.00	56	302	18.49%
2021/05/28	33	324.17	0	0.00	330.00	33	298	11.05%
2021/05/27	26	323.67	1	322.00	323.00	25	298	8.36%
2021/05/26	23	331.11	1	328.00	321.50	22	306	7.18%
2021/05/25	3	321.33	2	320.75	324.00	1	303	0.33%
2021/05/24	3	303.33	3	298.83	301.00	0	302	0.00%
2021/05/21	8	294.88	0	0.00	298.00	8	302	2.65%
2021/05/19	3	312.67	2	307.00	300.50	1	306	0.33%
2021/05/18	70	308.00	0	0.00	308.00	70	306	22.85%
2021/05/14	1	298.00	0	0.00	289.00	1	303	0.33%
2021/05/13	3	298.67	0	296.00	294.50	3	301	0.99%
2021/05/11	1	304.00	1	303.00	300.50	0	306	0.00%
2021/05/10	1	336.50	1	340.00	324.00	0	307	0.00%
2021/05/07	0	0.00	0.1	318.50	331.50	-0.1	311	-0.02%
2021/05/03	1	339.00	0	0.00	339.00	1	329	0.30%
2021/04/28	3	341.67	0	0.00	342.50	3	342	0.88%
2021/04/23	0	0.00	1	339.00	344.50	-1	351	-0.28%
2021/04/21	1	342.50	1	349.00	340.50	0	385	0.00%
2021/04/20	6	352.42	0	0.00	349.00	6	392	1.53%
2021/04/16	5	360.90	1	358.50	354.50	4	416	0.96%
2021/04/13	1	372.00	2	367.25	365.50	-1	421	-0.24%
2021/04/12	4	372.13	3	366.50	363.00	1	428	0.23%
2021/04/08	2	378.50	1	378.00	380.50	1	444	0.22%
2021/04/07	3	384.33	3	382.17	382.50	0	442	0.00%
2021/04/06	0	360.00	5	367.70	381.50	-5	427	-1.17%
2021/04/01	2.1	349.04	1	354.00	347.00	1.1	401	0.26%
2021/03/26	0	353.33	1	352.00	353.00	-1	409	-0.24%
2021/03/25	1	344.00	1	345.50	346.50	0	415	0.00%
2021/03/24	0	0.00	1	344.50	342.00	-1	427	-0.23%
2021/03/19	2	344.50	1	347.00	342.00	1	464	0.22%
2021/03/18	1	351.00	0	0.00	349.50	1	470	0.21%
2021/03/17	0	0.00	1	355.00	355.50	-1	484	-0.21%
2021/03/12	1	353.00	0	0.00	350.00	1	566	0.18%
2021/03/11	5	353.90	2	350.50	353.00	3	594	0.50%
2021/03/10	3	350.00	4	349.38	352.00	-1	606	-0.16%
2021/03/09	0	0.00	4	331.75	332.50	-4	604	-0.66%
2021/03/08	0	0.00	1	342.50	337.50	-1	625	-0.16%
2021/03/05	1	341.00	0	0.00	340.00	1	626	0.16%
2021/03/03	2	351.00	2	352.50	362.00	0	623	0.00%
2021/03/02	2	360.00	0	0.00	354.00	2	625	0.32%
2021/02/26	2	359.25	1	358.50	356.00	1	626	0.16%
2021/02/25	1	369.00	0	0.00	368.00	1	620	0.16%
2021/02/24	1	368.50	0	0.00	369.00	1	620	0.16%
2021/02/19	0	0.00	0	384.00	387.00	0	618	0.00%
2021/02/18	0	0.00	1	380.00	377.00	-1	618	-0.16%
2021/02/17	1	381.00	3	381.83	382.00	-2	624	-0.32%
2021/02/03	0.1	382.00	0	0.00	378.00	0.1	633	0.01%
2021/02/02	1.1	373.34	1	378.50	378.50	0.1	638	0.02%
2021/01/29	2.1	360.37	1	369.50	355.00	1.1	644	0.17%
2021/01/27	0	0.00	1	385.50	384.50	-1	639	-0.16%
2021/01/26	2	385.50	0	0.00	380.00	2	643	0.31%
2021/01/25	6.1	397.27	0	0.00	392.00	6.1	643	0.94%
2021/01/22	2	412.50	1	408.00	409.00	1	633	0.16%
2021/01/21	1.1	418.39	1	420.50	417.00	0.1	633	0.01%
2021/01/20	2	407.75	1	411.00	408.00	1	626	0.16%
2021/01/19	1	417.97	1	419.00	416.00	0	624	0.00%
2021/01/18	2	417.75	1	415.00	417.50	1	620	0.16%
2021/01/15	5	433.20	6	436.08	413.50	-1	615	-0.16%
2021/01/14	3	422.50	1	424.00	424.00	2	581	0.34%
2021/01/13	6	430.67	4	431.50	430.00	2	576	0.35%
2021/01/12	2	428.50	4	429.82	430.00	-2	566	-0.36%
2021/01/11	5	418.40	4	421.13	422.00	1	551	0.18%
2021/01/08	1	421.62	1	411.25	410.50	0	566	0.00%
2021/01/07	8	414.06	7	417.93	416.00	1	577	0.17%
2021/01/06	3	413.15	2	414.75	406.50	1	574	0.18%
2021/01/05	9	421.28	1	415.50	419.50	8	573	1.40%
2021/01/04	1	416.00	3	414.36	421.00	-2	571	-0.35%
2020/12/31	2.2	395.66	3	400.33	397.50	-0.8	567	-0.15%
2020/12/30	1.1	392.02	0	0.00	393.00	1.1	564	0.19%
2020/12/29	1	389.50	0	0.00	388.00	1	572	0.17%
2020/12/28	0.1	389.78	0	0.00	389.00	0.1	575	0.01%
2020/12/25	0	393.50	0	0.00	392.00	0	580	0.00%
2020/12/24	3	390.33	2	390.75	392.00	1	592	0.17%
2020/12/23	1	381.00	1	385.50	384.50	0	591	0.00%
2020/12/22	3	387.17	1	390.00	380.50	2	603	0.33%
2020/12/21	1	388.50	1	387.50	388.50	0	605	0.00%
2020/12/18	4	397.75	3	398.50	393.00	1	605	0.17%
2020/12/17	2.2	410.69	0	0.00	401.50	2.2	609	0.35%
2020/12/15	0.1	397.25	1	417.00	390.00	-0.9	630	-0.14%
2020/12/14	2.1	414.49	0	0.00	412.50	2.1	654	0.31%
2020/12/11	5	442.60	5	431.00	423.50	0	683	0.00%
2020/12/10	1	427.00	1	429.50	433.50	0	689	0.00%
2020/12/09	1	455.50	0	0.00	441.00	1	721	0.14%
2020/12/08	1	405.50	5.2	432.56	449.50	-4.2	714	-0.58%
2020/12/07	0.1	393.40	3.1	402.63	409.00	-3	684	-0.44%
2020/12/04	0	0.00	1	385.50	387.50	-1	662	-0.15%
2020/12/03	0	386.50	0	0.00	380.00	0	658	0.00%
2020/12/02	5	385.30	6	382.92	380.50	-1	660	-0.15%
2020/12/01	1	373.00	1	370.00	373.50	0	649	0.00%
2020/11/30	1	372.10	1	375.00	371.50	0	660	0.01%
2020/11/27	1	368.50	1	372.50	371.00	0	668	0.00%
2020/11/26	0.2	371.13	2	369.25	370.50	-1.8	672	-0.27%
2020/11/25	1	362.00	0	0.00	358.50	1	677	0.15%
2020/11/20	1	365.00	0	0.00	364.00	1	779	0.13%
2020/11/19	1	365.00	2	367.25	363.50	-1	790	-0.13%
2020/11/17	1	366.00	0	0.00	365.00	1	821	0.12%
2020/11/16	0	0.00	1	371.50	371.00	-1	843	-0.12%
2020/11/12	1	366.00	0	0.00	363.50	1	860	0.12%
2020/11/10	2	363.50	3	370.00	362.00	-1	865	-0.12%
2020/11/09	2	367.00	4	365.38	374.00	-2	872	-0.23%
2020/11/06	3	357.17	2	359.00	353.50	1	874	0.11%
2020/11/05	5	350.30	5	350.70	351.50	0	888	0.00%
2020/11/04	1	357.00	0	0.00	355.00	1	901	0.11%
2020/11/03	1	348.50	3	351.83	352.50	-2	905	-0.22%
2020/11/02	1	336.00	1	331.50	333.50	0	948	0.00%
2020/10/30	1	350.50	1	351.00	351.50	0	967	0.00%
2020/10/29	1	352.00	1	355.00	353.00	0	980	0.00%
2020/10/28	2	369.50	2	367.50	363.00	0	983	0.00%
2020/10/27	0	0.00	1	361.50	366.00	-1	995	-0.10%
2020/10/26	0	0.00	5	370.00	367.00	-5	1,010	-0.49%
2020/10/23	0	0.00	1	373.00	374.00	-1	1,025	-0.10%
2020/10/22	2	370.25	1	372.00	369.00	1	1,089	0.09%
2020/10/20	0	0.00	1	374.00	375.00	-1	1,160	-0.09%
2020/10/19	2	377.25	0	0.00	378.50	2	1,175	0.17%
2020/10/16	4	387.13	3.2	375.06	375.00	0.8	1,214	0.07%
2020/10/15	0	0.00	1	391.50	400.00	-1	1,230	-0.08%
2020/10/13	2	374.75	1	376.00	377.50	1	1,310	0.08%
2020/10/12	2	385.50	1	388.50	381.00	1	1,369	0.07%
2020/10/08	2	386.00	2	384.50	386.00	0	1,451	0.00%
2020/10/07	2	379.50	0	0.00	378.50	2	1,463	0.14%
2020/10/06	0	0.00	3	381.00	377.50	-3	1,489	-0.20%
2020/10/05	1	374.00	2	373.50	374.50	-1	1,534	-0.07%
2020/09/30	1.1	369.81	0	0.00	376.00	1.1	1,592	0.07%
2020/09/29	2	367.00	3	369.00	367.50	-1	1,627	-0.06%
2020/09/28	1	358.00	1	359.50	354.50	0	1,672	0.00%
2020/09/25	3	350.83	2	349.25	354.50	1	1,710	0.06%
2020/09/24	2	363.75	0	0.00	361.00	2	1,766	0.11%
2020/09/23	1	375.00	2	374.00	373.00	-1	1,810	-0.06%
2020/09/22	1	383.00	1	372.50	372.00	0	1,857	0.00%
2020/09/21	1	389.00	0	0.00	377.00	1	1,890	0.05%
2020/09/18	3.1	393.47	3	390.67	389.00	0.1	1,911	0.00%
2020/09/17	6.1	395.41	2	395.00	404.50	4.1	1,945	0.21%
2020/09/16	3	391.00	1	391.00	388.50	2	1,911	0.10%
2020/09/15	0.1	378.50	1	373.50	378.50	-1	1,885	-0.05%
2020/09/14	1	368.00	15	374.37	365.00	-14	1,872	-0.75%
2020/09/11	1	348.00	4	354.63	365.00	-3	1,840	-0.16%
2020/09/10	0	0.00	1	351.00	349.00	-1	1,820	-0.05%
2020/09/09	2	345.00	1	350.00	349.00	1	1,813	0.06%
2020/09/08	2	341.25	3	349.17	350.00	-1	1,810	-0.06%
2020/09/07	2	345.25	2	334.75	332.50	0	1,802	0.00%
2020/09/04	3	353.00	0	0.00	354.00	3	1,809	0.17%
2020/09/03	0	0.00	2	366.75	367.00	-2	1,851	-0.11%
2020/09/01	1	362.50	0	0.00	357.00	1	1,861	0.05%
2020/08/31	0	0.00	2	370.75	359.00	-2	1,870	-0.11%
2020/08/28	3	358.67	2	355.50	370.00	1	1,865	0.05%
2020/08/27	3	364.33	4	364.50	363.00	-1	1,849	-0.05%
2020/08/26	6	341.08	8	350.88	351.00	-2	1,800	-0.11%
2020/08/25	2	319.00	1	319.00	319.50	1	1,775	0.06%
2020/08/24	2	309.00	3	306.33	315.00	-1	1,768	-0.06%
2020/08/21	1	305.50	2	299.75	309.50	-1	1,768	-0.06%
2020/08/20	6	301.83	5	305.60	293.00	1	1,750	0.06%
2020/08/19	1	326.00	1	329.50	318.00	0	1,729	0.00%
2020/08/18	4	333.00	4	337.13	329.00	0	1,720	0.00%
2020/08/14	1	334.00	1	339.00	348.00	0	1,734	0.00%
2020/08/13	2	346.50	1	353.00	338.00	1	1,729	0.06%
2020/08/12	2	345.25	2.5	350.70	342.00	-0.5	1,720	-0.03%
2020/08/11	4	364.25	1	368.41	358.50	3	1,719	0.17%
2020/08/10	1	386.00	1	383.00	372.00	0	1,719	0.00%
2020/08/07	1	388.00	0	0.00	388.00	1	1,725	0.06%
2020/08/06	5	401.20	3	398.67	392.00	2	1,727	0.12%
2020/08/05	2	385.50	4	388.38	384.50	-2	1,707	-0.12%
2020/08/04	0.2	382.50	1	383.00	382.00	-0.8	1,728	-0.05%
2020/08/03	2	375.75	1	377.00	375.00	1	1,718	0.06%
2020/07/31	1.3	380.46	1	382.50	382.00	0.3	1,713	0.02%
2020/07/30	3	379.00	3	377.50	378.00	0	1,708	0.00%
2020/07/29	2	370.75	2	369.50	375.00	0	1,709	0.00%
2020/07/28	6	382.58	9	391.67	370.00	-3	1,716	-0.17%
2020/07/27	2	376.04	4	376.63	379.00	-2	1,691	-0.12%
2020/07/24	3	366.50	4	357.38	355.00	-1	1,660	-0.06%
2020/07/23	5	376.50	2	371.25	369.50	3	1,637	0.18%
2020/07/22	4	383.13	2	387.50	369.00	2	1,628	0.12%
2020/07/21	0	0.00	2	358.50	377.00	-2	1,588	-0.13%
2020/07/20	2	364.25	9	357.78	343.00	-7	1,562	-0.45%
2020/07/17	6	402.83	3	409.50	356.00	3	1,536	0.20%
2020/07/16	7	389.57	7	384.21	394.50	0	1,484	0.00%
2020/07/15	7	387.71	11	390.27	374.00	-4	1,439	-0.28%
2020/07/14	5	372.30	2	375.50	370.00	3	1,410	0.21%
2020/07/13	6	372.58	5	376.20	368.00	1	1,410	0.07%
2020/07/10	4	368.50	7.1	370.04	366.00	-3.1	1,396	-0.22%
2020/07/09	6	374.09	5	376.90	375.00	1	1,349	0.08%
2020/07/08	6	336.09	5	336.20	349.00	1	1,298	0.08%
2020/07/07	4	314.75	4	321.50	320.50	0	1,284	0.00%
2020/07/06	4	305.75	3	309.67	310.50	1	1,256	0.08%
2020/07/03	6	309.17	1	298.00	295.50	5	1,227	0.41%
2020/07/02	2	299.25	2	295.25	302.50	0	1,181	0.00%
2020/07/01	2	275.00	3	280.00	275.00	-1	1,140	-0.09%
2020/06/30	1	262.00	1	256.00	255.50	0	1,093	0.00%
2020/06/29	1	247.00	4	250.25	249.00	-3	1,060	-0.28%
2020/06/24	2	247.75	8	250.56	256.00	-6	1,045	-0.57%
2020/06/23	1	232.00	2	235.50	233.00	-1	1,011	-0.10%
2020/06/22	0	0.00	1	240.00	235.50	-1	1,037	-0.10%
2020/06/18	0	0.00	1	230.00	232.00	-1	1,022	-0.10%
2020/06/15	0	0.00	1	220.00	220.50	-1	1,037	-0.10%
2020/06/12	1	222.50	2	221.00	224.50	-1	1,043	-0.10%
2020/06/11	2	228.00	0	0.00	226.00	2	1,049	0.19%
2020/06/10	9	238.61	8	239.56	235.50	1	1,047	0.10%
2020/06/09	0	0.00	1	237.50	234.00	-1	1,009	-0.10%
2020/06/08	1	233.00	2	232.00	232.00	-1	1,008	-0.10%
2020/06/05	0	0.00	1	226.50	229.00	-1	1,007	-0.10%
2020/06/04	1	225.50	0	0.00	223.00	1	1,011	0.10%
2020/05/28	1	222.50	0	0.00	221.00	1	1,047	0.10%
2020/05/26	1	230.50	1	230.00	228.00	0	1,062	0.00%
2020/05/25	1	226.00	0	0.00	226.00	1	1,061	0.09%
2020/05/22	6	229.50	5	230.20	227.00	1	1,062	0.09%
2020/05/21	2	232.50	1	238.00	235.00	1	1,055	0.09%
2020/05/19	1	228.00	1	230.50	228.00	0	1,050	0.00%
2020/05/18	2	229.25	6	229.25	225.00	-4	1,054	-0.38%
2020/05/15	4	240.50	4	238.38	236.00	0	1,052	0.00%
2020/05/14	4	239.38	3	242.67	233.50	1	1,041	0.10%
2020/05/12	1	239.00	0	0.00	235.00	1	1,029	0.10%
2020/05/11	3	242.17	2	238.25	245.00	1	1,014	0.10%
2020/05/08	0	0.00	3	227.67	226.00	-3	975	-0.31%
2020/05/07	0	0.00	2	226.50	227.50	-2	981	-0.20%
2020/05/05	2	232.00	2	234.50	226.50	0	1,006	0.00%
2020/05/04	2	234.25	5	229.00	230.00	-3	1,014	-0.30%
2020/04/30	5	229.30	2	233.00	231.50	3	1,021	0.29%
2020/04/29	3	220.33	0	0.00	218.00	3	1,003	0.30%
2020/04/27	0	0.00	1	217.50	216.50	-1	1,029	-0.10%
2020/04/23	0	0.00	1	220.50	213.00	-1	1,066	-0.09%
2020/04/21	4	212.00	1	214.50	209.00	3	1,077	0.28%
2020/04/20	2	218.00	3	219.00	219.00	-1	1,115	-0.09%
2020/04/17	9	221.39	5	222.10	216.50	4	1,119	0.36%
2020/04/16	3	209.50	1	210.00	211.50	2	1,094	0.18%
2020/04/15	4	204.00	1	201.50	205.00	3	1,092	0.27%
2020/04/14	1	200.00	0	0.00	198.50	1	1,094	0.09%
2020/04/13	1	199.50	0	0.00	193.50	1	1,097	0.09%
2020/04/10	4	203.38	12	198.63	201.00	-8	1,107	-0.72%
2020/04/09	1	215.50	0	0.00	211.00	1	1,108	0.09%
2020/04/08	0	0.00	0	210.00	208.00	0	1,087	0.00%
2020/04/07	0	0.00	1	205.00	203.00	-1	1,099	-0.09%
2020/04/06	3	195.33	3	194.83	197.50	0	1,087	0.00%
2020/03/31	1	202.00	0	0.00	191.00	1	1,091	0.09%
2020/03/30	0	0.00	1	196.00	196.50	-1	1,083	-0.09%
2020/03/27	1	195.00	3	207.92	195.00	-2	1,069	-0.19%
2020/03/26	10	198.55	2	201.25	201.50	8	1,046	0.76%
2020/03/25	0	0.00	1	196.50	196.50	-1	1,024	-0.10%
2020/03/24	1	179.00	0	0.00	179.00	1	1,025	0.10%
2020/03/19	0	145.00	0	0.00	142.00	0	1,050	0.00%
2020/03/18	0	160.00	0	0.00	157.50	0	1,120	0.00%
2020/03/17	3	167.00	0	0.00	167.00	3	1,169	0.26%
2020/03/16	5	179.88	0	0.00	175.50	5	1,232	0.41%
2020/03/13	1	176.00	0	0.00	187.00	1	1,264	0.08%
2020/03/12	3	195.50	1	195.50	195.50	2	1,263	0.16%
2020/03/11	1	217.00	1	223.50	216.50	0	1,263	0.00%
2020/03/09	0	0.00	2	220.25	212.00	-2	1,250	-0.16%
2020/03/06	4	232.63	2	231.00	233.50	2	1,245	0.16%
2020/03/05	3	246.67	2	246.75	246.00	1	1,235	0.08%
2020/03/04	1	244.00	0	0.00	242.50	1	1,237	0.08%
2020/03/03	3	252.33	3	251.50	252.50	0	1,241	0.00%
2020/03/02	1	244.00	0	0.00	242.00	1	1,261	0.08%
2020/02/27	4	252.38	0	0.00	250.00	4	1,264	0.32%
2020/02/26	2	272.00	2	273.50	271.00	0	1,253	0.00%
2020/02/25	1	275.00	1	273.00	275.00	0	1,255	0.00%
2020/02/20	2	283.75	2	284.50	286.00	0	1,298	0.00%
2020/02/19	2	275.75	1	276.00	277.00	1	1,335	0.07%
2020/02/18	1	277.50	2	283.00	276.00	-1	1,352	-0.07%
2020/02/13	0	0.00	1	287.00	287.00	-1	1,370	-0.07%
2020/02/12	1	291.50	2	291.00	294.00	-1	1,367	-0.07%
2020/02/10	0	0.00	1	288.00	283.00	-1	1,377	-0.07%
2020/02/07	1	285.00	1	294.50	285.00	0	1,399	0.00%
2020/02/06	0	0.00	1	284.50	290.00	-1	1,404	-0.07%
2020/02/05	1	290.50	2	281.25	279.00	-1	1,415	-0.07%
2020/02/04	2	291.25	1	291.50	282.00	1	1,426	0.07%
2020/02/03	2	278.50	2	281.00	278.00	0	1,443	0.00%
2020/01/31	1	282.00	0	0.00	281.00	1	1,459	0.07%
2020/01/30	0	0.00	3	265.50	264.50	-3	1,436	-0.21%
2020/01/20	1	296.00	2	296.50	293.50	-1	1,420	-0.07%
2020/01/17	9	315.78	6	319.25	301.00	3	1,413	0.21%
2020/01/16	4	302.75	1	307.50	308.00	3	1,381	0.22%
2020/01/15	0	0.00	5	300.50	302.00	-5	1,367	-0.37%
2020/01/14	3	305.17	4	303.63	301.00	-1	1,350	-0.07%
2020/01/13	2	283.75	12	282.38	285.00	-10	1,303	-0.77%
2020/01/10	1	276.50	2	276.00	273.00	-1	1,303	-0.08%
2020/01/09	0	0.00	1	263.00	270.00	-1	1,271	-0.08%
2020/01/08	3	254.50	1	250.50	255.00	2	1,252	0.16%
2020/01/06	4	248.00	2	247.25	245.50	2	1,231	0.16%
2020/01/03	2	260.25	1	261.50	261.00	1	1,209	0.08%
2019/12/30	2	290.25	0	0.00	287.50	2	1,140	0.18%
2019/12/27	4	280.50	1	280.50	287.00	3	1,128	0.27%
2019/12/26	0	0.00	2	276.00	276.00	-2	1,112	-0.18%
2019/12/25	5	273.00	0	0.00	277.00	5	1,108	0.45%
2019/12/24	1	270.50	0	0.00	270.00	1	1,103	0.09%
2019/12/23	1	267.00	0	0.00	265.50	1	1,097	0.09%
2019/12/20	1	270.50	0	0.00	269.00	1	1,093	0.09%
2019/12/19	3	281.00	0	0.00	279.50	3	1,083	0.28%
2019/12/17	1	281.50	0	0.00	287.00	1	1,078	0.09%
2019/12/16	4	285.63	3	283.00	288.00	1	1,066	0.09%
2019/12/13	1	280.00	8	283.81	273.50	-7	1,032	-0.68%
2019/12/12	4	276.25	11	275.41	279.00	-7	950	-0.74%
2019/12/11	14	239.50	17	242.29	254.00	-3	891	-0.34%
2019/12/10	5	232.20	5	233.90	231.00	0	818	0.00%
2019/12/09	1	218.50	1	223.50	220.50	0	776	0.00%
2019/12/06	9	223.11	9	219.67	216.50	0	764	0.00%
2019/12/04	1	208.00	0	0.00	207.00	1	744	0.13%
2019/11/29	0	0.00	7	213.79	210.50	-7	735	-0.95%
2019/11/28	2	221.25	0	0.00	218.50	2	722	0.28%
2019/11/27	10	214.90	1	216.00	220.50	9	706	1.27%
2019/11/26	3	208.17	2	209.25	209.00	1	675	0.15%
2019/11/25	2	205.00	0	0.00	202.00	2	658	0.30%
2019/11/22	2	201.75	0	0.00	202.00	2	650	0.31%
2019/11/21	2	205.00	1	203.00	205.50	1	643	0.16%
2019/11/20	0	0.00	1	207.50	204.00	-1	634	-0.16%
2019/11/19	9	209.56	4	206.88	206.50	5	623	0.80%
2019/11/18	2	230.25	1	235.50	217.50	1	585	0.17%
2019/11/15	1	219.00	2	221.50	222.50	-1	531	-0.19%
2019/11/14	2	214.75	0	0.00	214.00	2	504	0.40%
2019/11/12	1	215.00	0	0.00	213.00	1	478	0.21%
2019/11/11	1	205.50	4	206.00	205.50	-3	453	-0.66%
2019/11/07	4	202.50	7	204.07	208.00	-3	420	-0.71%
2019/11/05	4	200.13	0	0.00	209.00	4	368	1.09%
2019/11/04	3	206.33	0	0.00	208.50	3	339	0.88%
2019/11/01	4	197.50	6	199.25	201.50	-2	311	-0.64%
2019/10/31	3	195.17	4	190.75	190.00	-1	274	-0.36%
2019/10/30	3	184.50	0	0.00	187.00	3	225	1.33%
2019/10/29	1	171.00	0	0.00	170.00	1	187	0.53%
2019/10/25	0	0.00	2	170.50	169.00	-2	181	-1.10%
2019/10/18	2	171.50	2	163.50	164.00	0	158	0.00%
2019/10/01	0	0.00	1	151.00	150.00	-1	125	-0.80%
2019/09/25	1	153.00	0	0.00	154.00	1	118	0.84%
2019/09/06	0	0.00	1	159.00	157.50	-1	82	-1.22%
2019/08/14	0	0.00	1	136.50	132.50	-1	40	-2.44%
2019/08/06	1	129.50	0	0.00	130.00	1	41	2.42%
2019/07/10	0	0.00	1	137.50	138.50	-1	35	-2.79%
2019/06/19	1	128.50	0	0.00	129.00	1	42	2.35%
2019/04/26	1	135.00	0	0.00	134.50	1	46	2.17%
2019/04/25	1	138.00	0	0.00	137.00	1	45	2.22%
2019/04/18	1	133.00	0	0.00	132.00	1	38	2.57%
2019/04/10	0	0.00	1	133.50	133.00	-1	35	-2.82%
2019/04/08	0	0.00	1	130.00	130.50	-1	33	-3.00%
2019/04/03	1	125.00	0	0.00	126.00	1	31	3.22%
2019/03/07	1	118.00	0	0.00	119.00	1	28	3.53%
2018/09/17	1	117.50	0	0.00	117.50	1	52	1.90%
2018/06/28	0	0.00	1	142.00	141.50	-1	71	-1.39%
2018/06/20	0	0.00	1	149.00	148.50	-1	77	-1.29%
2018/06/12	0	0.00	1	148.50	148.00	-1	75	-1.33%
2018/04/20	1	163.00	0	0.00	163.00	1	75	1.32%
2018/04/16	0	163.50	0	0.00	163.50	0	78	0.00%
2018/04/13	0	165.00	0	0.00	164.00	0	78	0.00%
2018/02/26	0	0.00	1	173.00	173.00	-1	92	-1.08%
2018/02/08	1	168.00	0	0.00	169.50	1	92	1.08%
2018/01/30	1	176.50	0	0.00	177.00	1	96	1.03%
2018/01/16	1	179.00	0	0.00	179.00	1	108	0.92%