材料-KY (4763)-台新-高雄券商分點個股進出

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

材料-KY

(4763)

可現股當沖

股價
794
漲跌
▼31
漲幅
-3.76%
成交量
2,292張
產業
上市化學類股
204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

材料-KY (4763)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	7.4	809.88	3	809.67	794.00	4.4	2,761	0.16%
2024/05/02	8.2	819.81	11.2	825.30	825.00	-3	2,771	-0.11%
2024/04/30	7.1	812.81	6	812.00	819.00	1.1	2,817	0.04%
2024/04/29	9.2	800.03	9.1	803.76	808.00	0.1	2,819	0.00%
2024/04/26	4.7	778.61	7	781.71	779.00	-2.3	2,816	-0.08%
2024/04/25	8.4	761.29	6	759.83	762.00	2.4	2,816	0.09%
2024/04/24	15.4	772.89	11.1	754.01	778.00	4.3	2,833	0.15%
2024/04/23	10.1	739.04	5.1	738.32	733.00	5	2,832	0.18%
2024/04/22	12.3	752.85	11.4	750.23	730.00	1	2,852	0.03%
2024/04/19	15	771.69	9.3	773.07	764.00	5.7	2,836	0.20%
2024/04/18	6.5	806.22	6.3	808.28	810.00	0.2	2,802	0.01%
2024/04/17	7.2	832.61	6.1	831.88	829.00	1.2	2,828	0.04%
2024/04/16	12.2	839.06	7.7	847.23	821.00	4.5	2,850	0.16%
2024/04/15	4.2	919.89	3.3	915.15	900.00	0.9	2,862	0.03%
2024/04/12	4.2	906.75	2.1	914.03	917.00	2.1	2,993	0.07%
2024/04/11	3.7	909.02	2	922.50	904.00	1.7	3,072	0.05%
2024/04/10	7	924.71	7.1	922.35	915.00	-0.1	3,130	0.00%
2024/04/09	16.3	925.22	10	933.90	920.00	6.3	3,151	0.20%
2024/04/08	18.4	952.43	14	950.20	942.00	4.4	3,138	0.14%
2024/04/03	19.4	967.73	62.3	953.92	965.00	-42.9	3,113	-1.38%
2024/04/02	48.5	936.63	23	940.95	951.00	25.6	3,095	0.83%
2024/04/01	15.2	910.77	7.2	909.29	907.00	8	3,059	0.26%
2024/03/29	5.1	902.20	3	898.00	898.00	2.1	3,064	0.07%
2024/03/28	4.1	897.06	3	897.00	896.00	1.1	3,114	0.04%
2024/03/27	6.2	894.59	8	895.25	892.00	-1.9	3,238	-0.06%
2024/03/26	11.2	899.85	8.5	889.02	888.00	2.7	3,279	0.08%
2024/03/25	6.2	914.47	6	910.84	900.00	0.2	3,284	0.01%
2024/03/22	15.3	897.34	12.4	895.23	894.00	2.9	3,302	0.09%
2024/03/21	16.4	916.90	25.2	915.13	919.00	-8.8	3,298	-0.27%
2024/03/20	13.5	895.64	8	893.50	883.00	5.5	3,289	0.17%
2024/03/19	12.3	912.59	7	910.14	908.00	5.3	3,311	0.16%
2024/03/18	3	903.85	4	905.00	916.00	-1	3,366	-0.03%
2024/03/15	50.3	897.45	82.1	892.37	889.00	-31.9	3,409	-0.93%
2024/03/14	22.1	909.21	6	902.00	898.00	16.1	3,412	0.47%
2024/03/13	31.5	917.36	19	915.47	898.00	12.5	3,410	0.37%
2024/03/12	19.2	921.95	16	927.18	927.00	3.2	3,388	0.09%
2024/03/11	13	904.60	11.2	899.34	915.00	1.8	3,443	0.05%
2024/03/08	68.1	889.74	58	897.40	879.00	10.1	3,501	0.29%
2024/03/07	41.9	954.61	37.2	957.01	940.00	4.7	3,475	0.13%
2024/03/06	27.6	1016.61	19.3	1015.35	978.00	8.3	3,502	0.24%
2024/03/05	24	1035.49	18.6	1044.41	1025.00	5.4	3,444	0.16%
2024/03/04	28.2	1086.01	37	1088.24	1050.00	-8.8	3,440	-0.26%
2024/03/01	17	1004.06	42.9	995.02	1020.00	-25.8	3,381	-0.76%
2024/02/29	24.1	963.12	13.2	947.95	968.00	10.9	3,315	0.33%
2024/02/27	49.2	946.15	46.5	947.09	948.00	2.6	3,312	0.08%
2024/02/26	43.5	931.83	60.1	934.84	950.00	-16.7	3,261	-0.51%
2024/02/23	8	874.38	13.3	875.52	869.00	-5.3	3,180	-0.17%
2024/02/22	5.1	861.43	1.1	861.00	858.00	4	3,215	0.13%
2024/02/21	7	876.40	13.3	877.44	865.00	-6.3	3,279	-0.19%
2024/02/20	14.6	880.90	19.1	878.35	871.00	-4.6	3,335	-0.14%
2024/02/19	5.5	856.86	5	860.19	871.00	0.4	3,345	0.01%
2024/02/16	9.3	865.07	8.7	854.12	849.00	0.6	3,401	0.02%
2024/02/15	5.3	859.87	13.5	871.03	873.00	-8.2	3,476	-0.23%
2024/02/05	5.1	845.64	5	837.60	831.00	0.1	3,575	0.00%
2024/02/02	3.3	838.79	4	839.75	839.00	-0.7	3,657	-0.02%
2024/02/01	4.3	835.39	24	831.42	832.00	-19.7	3,707	-0.53%
2024/01/31	13.3	861.96	10	850.71	842.00	3.3	3,750	0.09%
2024/01/30	54.3	872.38	31.1	877.83	868.00	23.2	3,807	0.61%
2024/01/29	5	850.41	5.2	853.10	865.00	-0.2	3,848	-0.01%
2024/01/26	9	834.56	6.2	834.39	834.00	2.8	3,884	0.07%
2024/01/25	11	851.95	17.3	838.91	830.00	-6.2	3,988	-0.16%
2024/01/24	20.2	860.55	15.2	864.98	852.00	5	4,045	0.12%
2024/01/23	8	843.51	8	843.38	838.00	0	4,089	0.00%
2024/01/22	4	841.48	18.3	828.91	840.00	-14.3	4,115	-0.35%
2024/01/19	5	834.20	4.1	837.46	833.00	0.9	4,167	0.02%
2024/01/18	10.2	843.15	8.3	844.49	836.00	1.9	4,222	0.04%
2024/01/17	17.4	839.65	16	837.63	838.00	1.4	4,231	0.03%
2024/01/16	23.5	870.09	22	879.86	857.00	1.5	4,224	0.04%
2024/01/15	33.1	880.99	15.6	881.63	881.00	17.5	4,242	0.41%
2024/01/12	6.4	882.07	19.3	884.79	874.00	-12.9	4,250	-0.30%
2024/01/11	13.3	877.01	20.3	879.79	894.00	-7	4,278	-0.16%
2024/01/10	40.3	866.65	24.1	866.55	864.00	16.2	4,259	0.38%
2024/01/09	18.7	865.21	17	869.29	865.00	1.7	4,295	0.04%
2024/01/08	41.5	867.04	71.3	867.53	870.00	-29.8	4,269	-0.70%
2024/01/05	32.5	814.74	20.3	817.71	823.00	12.2	4,201	0.29%
2024/01/04	9.4	794.13	15.3	794.72	801.00	-5.9	4,183	-0.14%
2024/01/03	8.4	763.59	3.2	767.75	761.00	5.2	4,157	0.13%
2024/01/02	5.2	785.55	6.1	785.37	782.00	-0.9	4,215	-0.02%
2023/12/29	11.2	801.82	10.1	803.67	798.00	1.1	4,246	0.03%
2023/12/28	16.1	804.44	16	798.75	804.00	0.1	4,254	0.00%
2023/12/27	8	801.39	8	802.25	797.00	0	4,291	0.00%
2023/12/26	15.1	814.08	17.6	817.69	810.00	-2.5	4,305	-0.06%
2023/12/25	26.3	830.99	22.1	821.17	820.00	4.3	4,308	0.10%
2023/12/22	27.8	836.40	29.4	838.77	832.00	-1.7	4,285	-0.04%
2023/12/21	18.1	799.48	17	797.65	802.00	1.1	4,221	0.03%
2023/12/20	13	788.78	14	789.93	791.00	-1	4,238	-0.02%
2023/12/19	17.1	787.24	16.4	794.38	781.00	0.7	4,267	0.02%
2023/12/18	10	796.39	9.5	791.50	805.00	0.5	4,272	0.01%
2023/12/15	6.5	788.11	6	789.33	787.00	0.5	4,292	0.01%
2023/12/14	21.6	790.30	21	792.86	786.00	0.6	4,326	0.01%
2023/12/13	27.2	802.92	24.2	799.45	799.00	3.1	4,348	0.07%
2023/12/12	13.2	780.19	13.4	782.24	778.00	-0.2	4,353	0.00%
2023/12/11	7.1	796.02	7	796.72	795.00	0.1	4,354	0.00%
2023/12/08	12	804.33	11	803.82	802.00	1	4,362	0.02%
2023/12/07	16.1	804.24	17.3	802.18	805.00	-1.2	4,388	-0.03%
2023/12/06	20.5	807.45	18.1	805.30	796.00	2.5	4,384	0.06%
2023/12/05	36	836.51	26.5	838.24	828.00	9.6	4,332	0.22%
2023/12/04	17.4	907.68	12.2	905.12	898.00	5.2	4,320	0.12%
2023/12/01	28.5	912.23	28.2	919.36	929.00	0.3	4,334	0.01%
2023/11/30	7.4	884.49	7	886.30	887.00	0.4	4,310	0.01%
2023/11/29	13.2	874.97	11	876.74	870.00	2.2	4,358	0.05%
2023/11/28	16.2	857.02	14.1	855.84	860.00	2.1	4,463	0.05%
2023/11/27	8.1	869.71	8	852.02	848.00	0.1	4,521	0.00%
2023/11/24	12.4	883.94	15	872.94	859.00	-2.6	4,602	-0.06%
2023/11/22	22.1	913.95	28.1	914.65	907.00	-5.9	4,732	-0.13%
2023/11/21	28.4	910.04	17.8	913.62	905.00	10.6	4,772	0.22%
2023/11/20	35.5	927.90	33.3	933.48	923.00	2.2	4,814	0.05%
2023/11/17	45.2	976.98	35	973.57	966.00	10.2	4,783	0.21%
2023/11/16	35.1	967.88	33.1	963.03	967.00	1.9	4,770	0.04%
2023/11/15	20.2	953.87	20.5	953.90	958.00	-0.3	4,762	-0.01%
2023/11/14	23.5	946.12	31.2	927.42	959.00	-7.7	4,826	-0.16%
2023/11/13	56.9	943.72	52.4	924.70	893.00	4.5	4,779	0.09%
2023/11/10	42.4	1002.69	35.2	997.52	982.00	7.3	4,693	0.16%
2023/11/09	19.2	1022.00	16.1	1021.58	1030.00	3.2	4,649	0.07%
2023/11/08	36.5	1053.70	31.2	1043.74	1045.00	5.3	4,672	0.11%
2023/11/07	38.4	1029.69	35.5	1038.61	1040.00	2.9	4,685	0.06%
2023/11/06	22.1	1008.72	27	997.59	1010.00	-4.9	4,686	-0.10%
2023/11/03	24.3	965.93	23.1	970.43	945.00	1.2	4,686	0.02%
2023/11/02	45.2	979.48	37	985.76	972.00	8.2	4,680	0.18%
2023/11/01	25.3	978.06	29.1	971.95	981.00	-3.8	4,608	-0.08%
2023/10/31	25.3	1050.86	18.3	1013.13	968.00	7	4,555	0.15%
2023/10/30	10.1	1078.51	8	1076.87	1075.00	2	4,532	0.05%
2023/10/27	10.3	1101.97	8	1083.60	1075.00	2.3	4,573	0.05%
2023/10/26	16	1173.10	19.2	1153.93	1135.00	-3.1	4,546	-0.07%
2023/10/25	26.2	1186.64	23	1167.19	1155.00	3.1	4,507	0.07%
2023/10/24	9	1193.91	10	1190.50	1200.00	-1	4,544	-0.02%
2023/10/23	10.1	1196.37	12.1	1198.17	1165.00	-2	4,586	-0.04%
2023/10/20	17.1	1205.86	15	1205.33	1220.00	2.1	4,557	0.05%
2023/10/19	6	1214.26	9.1	1202.60	1235.00	-3.1	4,543	-0.07%
2023/10/18	14	1168.57	14	1166.07	1170.00	0	4,541	0.00%
2023/10/17	22.1	1211.43	14.2	1176.27	1165.00	7.9	4,550	0.17%
2023/10/16	14	1212.47	17.1	1196.26	1235.00	-3.1	4,523	-0.07%
2023/10/13	15.2	1173.16	13	1180.78	1185.00	2.2	4,521	0.05%
2023/10/12	7	1121.52	14.1	1126.13	1180.00	-7	4,495	-0.16%
2023/10/11	6.1	1102.13	5.1	1094.06	1075.00	1.1	4,484	0.02%
2023/10/06	25.2	1106.33	16.1	1105.55	1090.00	9.1	4,533	0.20%
2023/10/05	5	1099.00	8.1	1090.87	1120.00	-3	4,529	-0.07%
2023/10/04	4.5	1047.76	3.1	1046.45	1030.00	1.4	4,571	0.03%
2023/10/03	10.4	1055.12	7.2	1071.29	1050.00	3.2	4,611	0.07%
2023/10/02	5.2	1145.01	6.1	1145.92	1165.00	-0.9	4,659	-0.02%
2023/09/28	1.1	1138.38	0	0.00	1105.00	1.1	4,743	0.02%
2023/09/27	2.1	1137.92	3	1143.34	1135.00	-0.9	4,861	-0.02%
2023/09/26	50.1	1152.62	48.1	1119.73	1115.00	2	4,946	0.04%
2023/09/25	20.1	1113.43	21	1140.93	1160.00	-0.9	4,963	-0.02%
2023/09/22	40.1	1084.47	43	1087.67	1090.00	-2.9	5,002	-0.06%
2023/09/21	18.3	1033.54	16.2	1029.07	1045.00	2.1	5,074	0.04%
2023/09/20	9	1045.00	5.2	1059.95	1030.00	3.8	5,125	0.07%
2023/09/19	17.1	1107.57	13	1101.92	1070.00	4.1	5,098	0.08%
2023/09/18	25	1183.19	23.1	1185.72	1155.00	2	5,071	0.04%
2023/09/15	41.1	1179.76	41.1	1182.77	1185.00	0	5,020	0.00%
2023/09/14	10.1	1132.53	12.1	1122.90	1140.00	-2	4,987	-0.04%
2023/09/13	11	1059.09	11.7	1053.56	1070.00	-0.7	4,979	-0.01%
2023/09/12	11.1	1044.19	11.5	1046.01	1040.00	-0.3	5,055	-0.01%
2023/09/11	12	1061.25	14.1	1059.96	1055.00	-2.1	5,052	-0.04%
2023/09/08	16	1082.82	15.1	1095.42	1060.00	0.9	5,051	0.02%
2023/09/07	19.2	1099.26	18.1	1091.47	1095.00	1	5,116	0.02%
2023/09/06	29.1	1059.11	24.1	1066.46	1045.00	5	5,045	0.10%
2023/09/05	15.1	1059.04	20	1039.24	1090.00	-4.9	5,000	-0.10%
2023/09/04	32	991.65	37.2	994.13	997.00	-5.2	4,978	-0.10%
2023/09/01	40.1	971.49	45.3	971.58	990.00	-5.2	5,038	-0.10%
2023/08/31	34	919.68	35.1	927.61	936.00	-1.1	5,005	-0.02%
2023/08/30	39	896.46	42.2	903.78	912.00	-3.2	4,962	-0.06%
2023/08/29	16	859.06	21.2	851.62	880.00	-5.2	5,027	-0.10%
2023/08/28	18.1	826.60	18	827.61	810.00	0.1	5,005	0.00%
2023/08/25	17.1	831.17	14.1	832.44	835.00	3	5,005	0.06%
2023/08/24	19.3	841.29	27.8	835.09	850.00	-8.5	4,983	-0.17%
2023/08/23	14.2	783.02	18.2	789.23	791.00	-4	4,905	-0.08%
2023/08/22	14	808.13	16.1	808.72	792.00	-2.1	4,913	-0.04%
2023/08/21	9.3	787.69	11	782.72	787.00	-1.7	4,909	-0.04%
2023/08/18	33.5	808.64	21	790.48	756.00	12.5	4,934	0.25%
2023/08/17	11.3	801.16	10.6	797.18	813.00	0.7	4,887	0.01%
2023/08/16	9.1	775.59	7	774.57	771.00	2.1	4,905	0.04%
2023/08/15	12.1	769.52	15	772.25	776.00	-2.9	4,942	-0.06%
2023/08/14	18.1	749.29	16	748.25	743.00	2.1	5,002	0.04%
2023/08/11	15	767.33	22.2	768.62	772.00	-7.2	5,062	-0.14%
2023/08/10	9.1	786.33	10.2	792.68	750.00	-1.1	5,058	-0.02%
2023/08/09	19.2	861.42	16.2	856.69	833.00	3	5,070	0.06%
2023/08/08	27.3	910.53	21	904.00	899.00	6.3	5,113	0.12%
2023/08/07	8.3	881.42	7	881.46	907.00	1.3	5,146	0.02%
2023/08/04	13.1	844.45	10	842.42	842.00	3.1	5,224	0.06%
2023/08/02	11.2	864.81	11.9	849.99	841.00	-0.8	5,277	-0.01%
2023/08/01	15.3	915.72	21	880.67	850.00	-5.7	5,314	-0.11%
2023/07/31	11	957.64	12	971.02	938.00	-1	5,331	-0.02%
2023/07/28	11	948.47	8.3	957.15	950.00	2.7	5,415	0.05%
2023/07/27	7.2	885.90	13	926.12	925.00	-5.8	5,565	-0.10%
2023/07/26	31.2	942.51	22	929.05	898.00	9.2	5,634	0.16%
2023/07/25	9	883.78	13	904.31	911.00	-4	5,649	-0.07%
2023/07/24	13.1	869.65	6.1	866.84	829.00	7	5,778	0.12%
2023/07/21	15	817.93	12	820.71	841.00	3	5,752	0.05%
2023/07/20	7	805.87	6.2	800.09	806.00	0.9	5,699	0.01%
2023/07/19	9	778.11	8	785.22	774.00	1	5,651	0.02%
2023/07/18	16.1	782.53	15	786.27	779.00	1.1	5,611	0.02%
2023/07/17	14	761.79	14	762.61	767.00	0	5,554	0.00%
2023/07/14	14.2	740.52	17	744.88	757.00	-2.8	5,498	-0.05%
2023/07/13	34.2	729.15	27.1	723.54	712.00	7.1	5,438	0.13%
2023/07/12	9.1	706.80	9	706.89	722.00	0.1	5,340	0.00%
2023/07/11	16	686.69	18.3	683.59	679.00	-2.2	5,256	-0.04%
2023/07/10	23.1	652.36	22.1	651.68	658.00	1	5,166	0.02%
2023/07/07	21.1	655.34	26.1	649.02	655.00	-5	5,115	-0.10%
2023/07/06	38	655.13	36	655.19	660.00	2	5,028	0.04%
2023/07/05	40	612.50	43.2	623.07	649.00	-3.2	4,948	-0.06%
2023/07/04	24	573.58	27.3	582.14	590.00	-3.3	4,860	-0.07%
2023/07/03	21.3	541.28	22	540.14	555.00	-0.7	4,768	-0.02%
2023/06/30	26.3	568.86	29	562.28	552.00	-2.7	4,710	-0.06%
2023/06/29	17	566.18	14.5	567.88	575.00	2.5	4,618	0.05%
2023/06/28	11	540.73	20.4	543.00	542.00	-9.4	4,509	-0.21%
2023/06/27	13	520.15	13	517.31	517.00	0	4,423	0.00%
2023/06/26	4.1	517.66	4	513.50	515.00	0.1	4,507	0.00%
2023/06/21	12	529.42	10.1	530.41	533.00	1.9	4,679	0.04%
2023/06/20	11	531.91	13	530.69	530.00	-2	4,886	-0.04%
2023/06/19	18.1	557.15	16	551.31	544.00	2.1	5,080	0.04%
2023/06/16	22.1	562.28	30.6	557.92	562.00	-8.5	5,139	-0.17%
2023/06/15	12	532.67	16	541.19	544.00	-4	5,111	-0.08%
2023/06/14	10.3	525.04	10	526.50	528.00	0.3	5,232	0.01%
2023/06/13	22.4	535.48	23.2	537.61	531.00	-0.9	5,286	-0.02%
2023/06/12	12.2	515.61	12	514.84	516.00	0.2	5,274	0.00%
2023/06/09	23.1	520.00	23	518.57	514.00	0.1	5,434	0.00%
2023/06/08	25	523.08	25	522.40	518.00	0.1	5,513	0.00%
2023/06/07	48	543.24	40.5	541.90	533.00	7.6	5,577	0.14%
2023/06/06	35.1	543.25	38.1	542.23	550.00	-3	5,565	-0.05%
2023/06/05	27	517.52	35	519.20	522.00	-8	5,695	-0.14%
2023/06/02	44.4	540.31	28.1	529.57	506.00	16.2	5,800	0.28%
2023/06/01	34	540.34	36.2	546.78	553.00	-2.2	5,780	-0.04%
2023/05/31	24	533.37	22	530.36	527.00	2	5,918	0.03%
2023/05/30	14.9	551.63	16	550.63	538.00	-1.1	5,977	-0.02%
2023/05/29	16.5	559.36	19.4	553.66	550.00	-2.9	6,164	-0.05%
2023/05/26	8.1	564.90	11	564.09	556.00	-2.9	6,499	-0.04%
2023/05/25	29.1	567.67	26	566.93	560.00	3.1	6,593	0.05%
2023/05/24	27	562.96	27.2	560.80	563.00	-0.2	6,653	0.00%
2023/05/23	36.4	590.38	29	584.41	565.00	7.4	6,694	0.11%
2023/05/22	38.1	591.06	33	592.88	599.00	5.1	6,674	0.08%
2023/05/19	23	572.96	27.1	571.76	578.00	-4.1	6,669	-0.06%
2023/05/18	35.2	559.08	36.1	558.98	558.00	-0.9	6,685	-0.01%
2023/05/17	67.1	551.48	82.4	547.48	557.00	-15.2	6,750	-0.23%
2023/05/16	24	527.63	21	524.38	520.00	3	6,714	0.04%
2023/05/15	43.6	535.47	31	533.35	522.00	12.6	6,712	0.19%
2023/05/12	43	535.28	48.1	536.34	546.00	-5.1	6,806	-0.07%
2023/05/11	52	528.85	47	527.19	520.00	5	6,816	0.07%
2023/05/10	36	532.14	38.2	533.76	528.00	-2.2	6,948	-0.03%
2023/05/09	40.1	522.55	40	522.15	515.00	0.1	7,101	0.00%
2023/05/08	38.3	528.04	23.1	518.74	511.00	15.1	7,094	0.21%
2023/05/05	37.1	546.68	37.2	548.39	548.00	-0.1	7,103	0.00%
2023/05/04	49	529.35	53.8	530.25	545.00	-4.8	7,112	-0.07%
2023/05/03	66	519.35	67	521.75	530.00	-1	7,234	-0.01%
2023/05/02	26	499.04	22	498.43	517.00	4	7,232	0.06%
2023/04/28	28	440.96	35.3	454.96	470.50	-7.3	7,254	-0.10%
2023/04/27	58.7	429.20	57	429.46	428.00	1.7	7,463	0.02%
2023/04/26	1	438.00	11.6	420.57	435.00	-10.6	7,651	-0.14%
2023/04/25	1.5	425.03	0.5	446.00	427.50	1	7,915	0.01%
2023/04/24	0.6	426.33	2.5	431.20	447.00	-1.9	8,205	-0.02%
2023/04/21	2.5	440.00	4	450.00	435.00	-1.5	8,464	-0.02%
2023/04/20	1	462.00	0	0.00	465.00	1	8,820	0.01%
2023/04/19	1	476.00	0	0.00	480.00	1	9,026	0.01%
2023/04/18	6	464.67	6	456.25	454.50	0	9,146	0.00%
2023/04/17	0	0.00	1	488.00	478.50	-1	9,233	-0.01%
2023/04/14	0	0.00	1	470.00	471.00	-1	9,517	-0.01%
2023/04/13	0	0.00	1	433.00	438.50	-1	9,623	-0.01%
2023/04/12	5	435.30	2	443.26	436.50	3	9,734	0.03%
2023/04/11	7.2	429.19	5	427.40	437.00	2.2	9,791	0.02%
2023/04/10	8.1	420.00	8	422.72	437.00	0.1	9,805	0.00%
2023/04/07	6	383.33	13.2	385.59	400.00	-7.2	9,816	-0.07%
2023/04/06	2	361.00	2.5	357.70	364.00	-0.5	9,765	-0.01%
2023/03/31	3	345.50	4.3	349.20	348.00	-1.3	9,778	-0.01%
2023/03/30	1	334.41	1.2	335.75	335.00	-0.2	9,864	0.00%
2023/03/29	0.1	329.49	3	329.33	329.50	-2.9	9,909	-0.03%
2023/03/28	3	326.50	9	324.78	320.50	-6	9,950	-0.06%
2023/03/27	25	318.52	24.3	325.01	322.50	0.7	9,937	0.01%
2023/03/24	75.8	316.39	67	311.16	307.00	8.8	9,843	0.09%
2023/03/23	89	332.99	86	331.98	333.00	3	9,649	0.03%
2023/03/22	49	327.00	57.3	330.01	330.50	-8.3	9,436	-0.09%
2023/03/21	30.1	311.73	26	308.83	308.00	4.1	9,229	0.04%
2023/03/20	32	308.56	36	308.04	305.00	-4	9,190	-0.04%
2023/03/17	50	303.84	46	303.52	306.50	4	9,206	0.04%
2023/03/16	26	303.42	26	305.92	307.00	0	9,055	0.00%
2023/03/15	37	307.84	35	304.33	302.00	2	8,993	0.02%
2023/03/14	50.2	310.99	48	307.72	299.00	2.2	8,930	0.02%
2023/03/13	30	319.15	32	320.23	321.50	-2	8,749	-0.02%
2023/03/10	53.2	324.07	49.2	323.12	321.50	4	8,685	0.05%
2023/03/09	47.1	338.10	47.1	336.65	335.00	0	8,591	0.00%
2023/03/08	118.3	334.61	109	336.56	341.00	9.3	8,474	0.11%	大買/大賣/
2023/03/07	55.6	354.52	51	354.04	347.50	4.6	8,264	0.06%
2023/03/06	25.2	346.75	23.2	347.62	348.00	2.1	8,170	0.03%
2023/03/03	67.1	335.65	69.1	336.95	338.00	-2	8,065	-0.02%
2023/03/02	64	312.30	69	318.71	318.00	-5	7,875	-0.06%
2023/03/01	53.2	324.54	47	315.01	307.50	6.2	7,758	0.08%
2023/02/24	87.1	353.08	77.2	352.20	339.00	10	7,589	0.13%
2023/02/23	55.2	336.14	44	339.59	356.00	11.2	7,252	0.15%
2023/02/22	31	318.42	29	316.98	324.00	2	7,156	0.03%
2023/02/21	43	317.20	40	317.88	318.00	3	7,113	0.04%
2023/02/20	23	308.61	29	309.53	312.50	-6	7,095	-0.08%
2023/02/17	23	303.24	19	302.76	301.00	4	7,039	0.06%
2023/02/16	48	306.68	44	307.41	306.00	4	7,017	0.06%
2023/02/15	34	307.46	44	305.43	310.00	-10	6,954	-0.14%
2023/02/14	16	294.41	16.1	295.93	297.50	-0.1	6,802	0.00%
2023/02/13	20	287.63	23	290.04	289.50	-3	6,722	-0.04%
2023/02/10	51.1	297.30	45	293.92	286.00	6.1	6,710	0.09%
2023/02/09	31	297.69	29	294.86	291.50	2	6,540	0.03%
2023/02/08	24	295.02	23	294.80	299.50	1	6,420	0.02%
2023/02/07	78.3	287.61	86.3	285.56	293.50	-8.1	6,241	-0.13%
2023/02/06	19	264.24	30	266.23	267.00	-11	5,999	-0.18%
2023/02/03	49	261.32	45	260.79	260.50	4	5,925	0.07%
2023/02/02	32	270.67	28	271.16	269.50	4	5,794	0.07%
2023/02/01	95	277.74	80	282.29	271.00	15	5,688	0.26%
2023/01/31	55	286.11	54	285.72	288.00	1	5,439	0.02%
2023/01/30	60	283.11	64	283.91	283.00	-4	5,267	-0.08%
2023/01/17	110	275.83	108	274.54	276.00	2	5,107	0.04%	大買/大賣/
2023/01/16	140	270.67	157.1	271.48	275.00	-17.1	4,814	-0.36%	大買/大賣/
2023/01/13	137.1	262.43	124.1	261.34	254.50	13	4,476	0.29%	大買/大賣/
2023/01/12	116	257.51	123	254.41	272.00	-7	4,215	-0.17%	大買/大賣/
2023/01/11	97.3	247.54	100	246.89	251.00	-2.7	3,927	-0.07%
2023/01/10	101	239.68	101.2	239.61	246.00	-0.2	3,669	-0.01%	大買/大賣/
2023/01/09	90	218.62	95.2	219.49	234.00	-5.2	3,333	-0.15%
2023/01/06	17	204.24	18	208.33	213.00	-1	3,140	-0.03%
2023/01/05	17	205.97	16	207.15	208.00	1	3,037	0.03%
2023/01/04	158	204.69	163	200.33	209.50	-5	2,961	-0.17%	大買/大賣/
2023/01/03	42	192.12	51	187.41	195.50	-9	2,701	-0.33%
2022/12/30	43	184.88	31	188.47	178.00	12	2,652	0.45%
2022/12/29	1	183.00	9	184.28	187.00	-8	2,590	-0.31%
2022/12/28	14	181.75	12	179.38	180.00	2	2,607	0.08%
2022/12/27	10	176.40	8	178.13	178.50	2	2,593	0.08%
2022/12/26	1	168.50	0	0.00	169.00	1	2,543	0.04%
2022/12/23	2	172.25	1	173.00	172.00	1	2,534	0.04%
2022/12/22	18	183.83	13	183.73	180.00	5	2,503	0.20%
2022/12/21	4	179.50	12.1	183.44	185.00	-8.1	2,407	-0.33%
2022/12/20	1	176.00	1	176.50	168.50	0	2,357	0.00%
2022/12/15	4	179.00	2	179.75	179.00	2	2,307	0.09%
2022/12/14	0	0.00	1	176.00	177.00	-1	2,308	-0.04%
2022/12/13	7	176.57	5	173.80	173.00	2	2,317	0.09%
2022/12/12	31.1	180.51	23	185.07	177.50	8.1	2,309	0.35%
2022/12/09	8	184.25	14	179.50	185.00	-6	2,253	-0.27%
2022/12/08	3	170.33	1	170.50	171.00	2	2,175	0.09%
2022/12/07	2	167.25	2	166.00	165.50	0	2,180	0.00%
2022/12/06	2	170.75	2.3	170.59	164.50	-0.3	2,174	-0.01%
2022/12/02	2.3	174.13	5	174.80	171.00	-2.7	2,201	-0.12%
2022/12/01	3	172.17	0	0.00	172.00	3	2,180	0.14%
2022/11/30	2	166.51	1	168.50	169.00	1	2,193	0.05%
2022/11/29	2.1	169.44	1	170.00	167.50	1.1	2,222	0.05%
2022/11/28	5	169.00	3	170.33	173.50	2	2,199	0.09%
2022/11/25	0	0.00	7	167.07	165.00	-7	2,127	-0.33%
2022/11/24	4	161.50	0	0.00	164.00	4	2,076	0.19%
2022/11/23	1	162.00	1	160.50	163.00	0	2,040	0.00%
2022/11/22	4	157.00	4	159.38	159.50	0	2,025	0.00%
2022/11/21	0	0.00	2	158.25	158.50	-2	1,967	-0.10%
2022/11/18	8	156.38	13	156.58	157.50	-5	1,949	-0.26%
2022/11/17	5	151.60	23.1	150.32	154.00	-18.1	1,921	-0.94%
2022/11/16	34	144.32	37	143.41	145.00	-3	1,844	-0.16%
2022/11/15	3	133.85	0	0.00	134.50	3	1,752	0.17%
2022/11/14	1	132.50	7	131.43	132.00	-6	1,749	-0.34%
2022/11/11	3	127.67	0	0.00	126.00	3	1,704	0.18%
2022/11/09	4	125.63	1	126.00	126.00	3	1,642	0.18%
2022/11/08	1	126.00	5	126.00	124.50	-4	1,629	-0.25%
2022/11/07	0	0.00	1	122.00	122.00	-1	1,566	-0.06%
2022/11/04	2	120.75	0	0.00	120.50	2	1,541	0.13%
2022/11/03	4	121.50	3	122.83	123.00	1	1,518	0.07%
2022/11/02	1.1	117.00	1	118.00	120.00	0.1	1,469	0.01%
2022/11/01	1	115.50	2	115.00	115.00	-1	1,424	-0.07%
2022/10/28	1	108.00	1	108.00	108.00	0	1,394	0.00%
2022/10/27	1	111.00	1	109.50	111.50	0	1,388	0.00%
2022/10/26	2	108.75	1	107.00	107.00	1	1,375	0.07%
2022/10/24	0	0.00	2	109.00	108.50	-2	1,342	-0.15%
2022/10/21	7	111.71	6	111.83	110.50	1	1,329	0.08%
2022/10/20	4	110.88	3	112.00	111.00	1	1,313	0.08%
2022/10/19	4	114.25	3	116.00	113.50	1	1,297	0.08%
2022/10/17	2	114.00	2	116.50	116.50	0	1,277	0.00%
2022/10/14	2	124.00	0	0.00	123.00	2	1,244	0.16%
2022/10/13	1.2	118.40	0	0.00	118.50	1.2	1,231	0.10%
2022/10/11	1	123.50	4	123.13	122.00	-3	1,197	-0.25%
2022/10/07	13	132.50	14	131.36	129.50	-1	1,173	-0.09%
2022/10/06	16	137.19	10	137.75	135.00	6	1,107	0.54%
2022/10/05	15	134.60	14	135.50	136.00	1	1,044	0.10%
2022/10/04	8	130.38	4	130.63	132.00	4	945	0.42%
2022/10/03	0	0.00	3	119.00	120.00	-3	915	-0.33%
2022/09/30	0	0.00	2	118.00	120.00	-2	908	-0.22%
2022/09/28	1	128.00	2	126.50	124.50	-1	891	-0.11%
2022/09/27	2	129.27	0	0.00	133.00	2	874	0.23%
2022/09/23	1	134.00	3	131.33	131.00	-2	850	-0.24%
2022/09/22	3	131.50	2	132.25	133.50	1	843	0.12%
2022/09/21	1	130.50	2.3	134.96	130.50	-1.3	831	-0.16%
2022/09/20	5	136.20	2	136.00	136.00	3	806	0.37%
2022/09/19	1	135.00	11	137.14	139.50	-10	783	-1.28%
2022/09/16	21	139.95	6	139.33	138.00	15	759	1.97%
2022/09/15	1	139.00	11	138.18	138.50	-10	736	-1.36%
2022/09/14	12.8	142.78	2.1	142.16	143.00	10.7	712	1.50%
2022/09/13	10	140.75	0	0.00	140.00	10	683	1.46%
2022/09/12	5	139.60	5	137.00	136.50	0	649	0.00%
2022/09/08	3	140.50	2	141.50	141.50	1	609	0.16%
2022/09/07	0	0.00	13	135.15	129.00	-13	574	-2.26%
2022/09/06	42	140.21	31	139.52	139.50	11	545	2.02%
2022/09/05	5	139.59	14.3	139.10	136.00	-9.3	505	-1.84%
2022/09/02	3	129.33	4.2	130.72	131.00	-1.2	464	-0.25%
2022/08/31	1	128.00	5	128.00	127.50	-4	462	-0.86%
2022/08/30	5	130.50	0	0.00	128.50	5	475	1.05%
2022/08/29	12	126.08	3	125.00	129.00	9	477	1.88%
2022/08/26	5	127.80	3.2	128.19	128.00	1.9	465	0.40%
2022/08/25	1	124.50	4	125.13	123.00	-3	442	-0.68%
2022/08/24	13	126.43	12	124.17	122.50	1	422	0.24%
2022/08/23	0	0.00	1.1	121.05	122.50	-1.1	392	-0.27%
2022/08/22	2	123.50	10	122.15	121.50	-8	385	-2.08%
2022/08/19	1	125.50	1	121.00	125.00	0	367	0.00%
2022/08/18	0	0.00	3	118.17	119.50	-3	336	-0.89%
2022/08/16	1	118.00	0	0.00	119.00	1	320	0.31%
2022/08/15	1	116.50	0	0.00	118.00	1	297	0.34%
2022/07/14	0	0.00	2	112.50	112.50	-2	251	-0.79%
2022/07/07	0	0.00	1	113.00	113.50	-1	246	-0.41%
2022/07/06	1	112.50	1	111.50	111.50	0	243	0.00%
2022/07/05	2	109.50	2	110.50	112.50	0	242	0.00%
2022/06/17	4	113.00	4	112.00	112.50	0	223	0.00%
2022/06/15	6	115.50	6	114.50	115.50	0	216	0.00%
2022/06/14	0	0.00	15	113.27	114.50	-15	214	-7.01%
2022/06/13	2	116.25	1	116.00	117.00	1	210	0.48%
2022/06/10	2	117.25	0	0.00	117.50	2	207	0.96%
2022/06/09	6	117.17	8	115.88	117.00	-2	202	-0.99%
2022/06/08	12	112.38	2	114.50	116.00	10	198	5.04%
2022/06/07	1	111.50	1	112.00	111.00	0	213	0.00%
2022/05/30	0	0.00	1	105.00	105.00	-1	197	-0.51%
2022/05/19	1	101.00	0	0.00	101.00	1	207	0.48%
2022/05/10	0	0.00	15	98.88	99.70	-15	214	-6.99%
2022/05/09	0	0.00	11	100.43	100.00	-11	215	-5.10%
2022/05/06	3	95.83	4	96.40	98.90	-1	221	-0.45%
2022/05/05	2	96.10	2	96.10	96.40	0	223	0.00%
2022/05/03	9	95.20	1	94.50	94.60	8	228	3.50%
2022/04/29	1	96.10	1	98.60	95.80	0	229	0.00%
2022/04/27	7	98.40	0	0.00	98.20	7	240	2.91%
2022/04/26	0	0.00	2	100.00	100.50	-2	242	-0.83%
2022/04/25	6	97.95	0	0.00	98.60	6	245	2.44%
2022/04/20	0	0.00	1	102.00	102.00	-1	259	-0.39%
2022/04/18	0	0.00	1.3	99.83	100.50	-1.3	261	-0.51%
2022/04/15	1	99.00	0	0.00	99.30	1	261	0.38%
2022/04/11	8	99.10	2	99.50	99.50	6	263	2.28%
2022/04/06	0	0.00	1	97.50	97.80	-1	248	-0.40%
2022/04/01	0	0.00	0.2	96.10	96.00	-0.2	246	-0.06%
2022/03/21	0	0.00	1	96.00	95.00	-1	241	-0.41%
2022/03/17	0	0.00	2	93.30	94.00	-2	241	-0.83%
2022/03/16	0.1	93.00	1	93.30	92.50	-0.9	239	-0.38%
2022/03/11	2	90.90	0	0.00	90.30	2	233	0.86%
2022/03/10	8	93.54	3	93.93	93.70	5	224	2.22%
2022/03/08	0	0.00	1	101.00	102.00	-1	186	-0.54%
2022/03/07	0	0.00	1	104.50	104.00	-1	183	-0.55%
2022/03/03	1	108.00	0	0.00	108.00	1	180	0.55%
2022/02/17	0	0.00	1	113.50	112.50	-1	160	-0.62%
2022/02/07	3	111.50	0	0.00	112.50	3	133	2.24%
2022/01/20	0	0.00	1	110.00	111.00	-1	121	-0.82%
2022/01/17	0	0.00	2	110.75	112.00	-2	107	-1.86%
2022/01/07	2	105.00	2	106.00	103.50	0	87	0.00%
2022/01/06	1	103.50	0	0.00	103.50	1	81	1.22%
2022/01/05	2	103.25	1	103.50	104.50	1	82	1.21%
2021/12/22	0	0.00	1	99.90	99.90	-1	80	-1.25%
2021/12/21	0	0.00	1	100.00	100.00	-1	81	-1.23%
2021/12/16	1	102.00	0	0.00	103.50	1	82	1.21%
2021/12/13	1	104.00	0	0.00	105.50	1	81	1.22%
2021/12/10	0	0.00	0.1	102.50	103.50	-0.1	79	-0.13%
2021/12/03	1	99.20	0	0.00	99.10	1	72	1.38%
2021/11/30	1	99.00	0	0.00	99.10	1	80	1.23%
2021/11/26	0	0.00	2	99.70	99.70	-2	83	-2.40%
2021/11/25	2	99.05	0	0.00	99.50	2	87	2.28%
2021/11/24	2.1	99.60	2	99.75	99.50	0.1	87	0.11%
2021/11/23	1	99.20	1	100.50	100.50	0	88	0.00%
2021/11/22	1	98.40	1	99.10	100.00	0	88	0.00%
2021/11/19	0	0.00	0.2	98.22	99.60	-0.2	88	-0.17%
2021/11/17	1	98.10	1	98.70	99.50	0	89	0.00%
2021/10/26	0	0.00	1	99.90	101.00	-1	103	-0.97%
2021/10/18	0	0.00	0.4	98.45	98.70	-0.4	104	-0.38%
2021/10/15	0	0.00	2.1	99.57	98.60	-2.1	107	-1.91%
2021/10/13	1	99.30	0	0.00	99.00	1	111	0.89%
2021/10/01	2	97.30	0	0.00	98.80	2	122	1.63%
2021/09/23	0	0.00	2	99.25	99.20	-2	130	-1.54%
2021/09/22	2	100.00	1	101.50	104.00	1	131	0.76%
2021/09/17	1	101.50	0	0.00	101.50	1	129	0.77%
2021/09/13	2	100.25	2	101.25	101.50	0	134	0.00%
2021/09/07	0	0.00	2	103.00	103.00	-2	140	-1.43%
2021/09/03	0	0.00	3	106.83	107.00	-3	137	-2.18%
2021/09/01	0	0.00	1	103.00	103.00	-1	130	-0.77%
2021/08/31	0	0.00	2	102.00	103.00	-2	130	-1.53%
2021/08/27	0	0.00	1	99.80	98.80	-1	131	-0.76%
2021/08/25	1	96.20	0	0.00	97.00	1	133	0.75%
2021/08/19	0	0.00	1	96.80	96.10	-1	139	-0.72%
2021/08/17	1	96.60	0	0.00	98.00	1	140	0.71%
2021/08/11	0	0.00	1	98.90	97.80	-1	158	-0.63%
2021/08/10	0	0.00	1	96.20	95.50	-1	159	-0.63%
2021/08/06	1.2	95.15	0	0.00	95.50	1.2	165	0.69%
2021/08/05	1	97.30	0	0.00	96.00	1	169	0.59%
2021/08/03	1	99.10	0	0.00	99.10	1	176	0.57%
2021/07/29	1	101.00	0	0.00	100.00	1	181	0.55%
2021/07/28	2	100.00	0	0.00	102.00	2	183	1.09%
2021/07/26	1	101.00	0	0.00	102.00	1	189	0.53%
2021/07/23	0.2	101.00	0	0.00	101.00	0.2	190	0.13%
2021/07/22	0	0.00	1	99.50	99.10	-1	190	-0.53%
2021/07/21	0	0.00	2.3	99.09	98.70	-2.3	191	-1.20%
2021/07/20	1	101.50	0	0.00	100.50	1	193	0.52%
2021/07/15	0	0.00	1	104.50	103.50	-1	195	-0.51%
2021/07/13	1	104.50	0	0.00	105.50	1	200	0.50%
2021/07/07	2	107.00	1	107.50	105.50	1	219	0.46%
2021/06/29	0	0.00	0.2	106.50	106.00	-0.2	239	-0.06%
2021/06/22	1	104.50	0	0.00	105.50	1	240	0.42%
2021/06/17	0	0.00	0.6	107.50	107.50	-0.6	246	-0.24%
2021/06/16	0.6	108.14	0	0.00	107.00	0.6	248	0.22%
2021/06/09	1	109.50	0	0.00	110.50	1	254	0.39%
2021/06/08	0	0.00	1	111.50	111.00	-1	257	-0.39%
2021/06/07	0	0.00	1	111.00	111.00	-1	260	-0.38%
2021/05/31	0	0.00	1	106.00	106.00	-1	285	-0.35%
2021/05/27	1	105.50	0	0.00	105.50	1	285	0.35%
2021/05/24	1	104.00	1	107.00	106.00	0	290	0.00%
2021/05/21	3	107.00	1	107.00	107.00	2	290	0.69%
2021/05/20	0	0.00	11	127.50	127.50	-11	281	-3.91%
2021/05/19	0	0.00	11	125.14	131.00	-11	276	-3.98%
2021/05/18	10	124.30	1	124.00	125.00	9	272	3.30%
2021/05/17	2	116.00	0	0.00	119.50	2	270	0.74%
2021/05/14	8	121.56	0	0.00	122.00	8	266	3.01%
2021/05/13	3	119.00	2	120.00	118.50	1	263	0.38%
2021/05/12	1	121.50	3	121.00	124.00	-2	257	-0.78%
2021/05/10	2	134.50	3	134.67	134.50	-1	247	-0.40%
2021/05/07	0	0.00	4	130.00	131.50	-4	243	-1.64%
2021/05/06	2	127.25	0	0.00	128.50	2	243	0.82%
2021/05/05	1	127.50	4	128.13	127.50	-3	243	-1.23%
2021/05/04	7	126.86	2	129.00	126.00	5	241	2.07%
2021/05/03	4	131.50	3	132.33	131.00	1	235	0.42%
2021/04/29	2	132.25	1	133.00	133.00	1	236	0.42%
2021/04/28	0	0.00	3	133.50	133.50	-3	235	-1.27%
2021/04/27	2	132.75	0	0.00	133.00	2	236	0.85%
2021/04/26	0	0.00	3	133.50	134.00	-3	236	-1.27%
2021/04/23	0	0.00	8	130.00	130.00	-8	232	-3.45%
2021/04/22	2	131.00	0	0.00	131.00	2	233	0.86%
2021/04/21	2	133.50	0	0.00	134.50	2	228	0.87%
2021/04/20	8	134.00	0	0.00	134.00	8	228	3.50%
2021/04/19	4	133.63	3	134.17	133.50	1	229	0.44%
2021/04/16	1	137.50	1	139.00	137.00	0	224	0.00%
2021/04/15	0	0.00	2	136.75	137.00	-2	217	-0.92%
2021/04/14	2	133.75	1	135.50	135.00	1	215	0.46%
2021/04/13	1	136.50	0	0.00	133.00	1	213	0.47%
2021/04/12	2	135.00	1	135.50	134.50	1	211	0.47%
2021/04/09	4	136.63	0	0.00	135.00	4	215	1.86%
2021/04/08	0	0.00	1	139.00	138.00	-1	213	-0.47%
2021/04/07	0	0.00	3.1	136.02	136.50	-3.1	203	-1.50%
2021/04/06	0	0.00	2	131.50	131.00	-2	196	-1.02%
2021/04/01	2	132.50	0	0.00	132.00	2	197	1.01%
2021/03/25	0	0.00	2	134.00	134.00	-2	201	-0.99%
2021/03/23	2.1	134.00	2	134.00	134.00	0.1	199	0.03%
2021/03/22	0	0.00	1	135.50	134.00	-1	197	-0.51%
2021/03/11	3	132.17	0	0.00	131.50	3	210	1.42%
2021/03/10	0	0.00	4	132.75	131.50	-4	216	-1.85%
2021/03/09	3	131.50	0	0.00	131.50	3	241	1.24%
2021/03/08	13	133.65	10	134.05	134.00	3	310	0.97%
2021/03/05	0	0.00	1	128.50	128.50	-1	317	-0.31%
2021/02/24	0	0.00	4	127.50	129.00	-4	323	-1.24%
2021/02/18	0	0.00	1	124.00	124.50	-1	340	-0.29%
2021/02/01	0	0.00	1	119.50	119.50	-1	364	-0.27%
2021/01/29	1	121.00	1	122.50	120.00	0	365	0.00%
2021/01/12	1	125.50	1	124.00	124.00	0	406	0.00%
2021/01/11	0	0.00	1	126.50	126.00	-1	410	-0.24%
2021/01/08	0	0.00	4	127.00	127.50	-4	419	-0.95%
2021/01/07	4	129.25	3	129.17	127.50	1	424	0.24%
2021/01/06	0	0.00	2	125.00	125.50	-2	425	-0.47%
2021/01/04	2	126.75	3	126.83	126.50	-1	472	-0.21%
2020/12/31	0	0.00	1	122.50	122.00	-1	484	-0.21%
2020/12/30	0	0.00	2	121.00	121.00	-2	489	-0.41%
2020/12/29	2	119.75	0	0.00	119.00	2	500	0.40%
2020/12/28	1	121.50	0	0.00	121.00	1	526	0.19%
2020/12/25	2	122.75	0	0.00	122.00	2	545	0.37%
2020/12/23	0	0.00	1	123.50	123.50	-1	580	-0.17%
2020/12/22	2	123.75	1	124.00	122.50	1	608	0.16%
2020/12/21	0	0.00	2	123.00	122.50	-2	627	-0.32%
2020/12/17	0	0.00	1	126.00	126.00	-1	693	-0.14%
2020/12/11	1	124.50	1	125.00	125.00	0	914	0.00%
2020/12/10	2	126.75	1	129.50	126.50	1	921	0.11%
2020/12/09	2	128.50	3	129.17	128.50	-1	920	-0.11%
2020/12/08	2	127.50	1	126.00	125.50	1	920	0.11%
2020/12/07	3	125.67	0	0.00	125.50	3	929	0.32%
2020/12/04	2	129.75	11	128.95	129.00	-9	922	-0.98%
2020/12/03	4	137.38	4	136.75	130.50	0	921	0.00%
2020/12/02	15	145.50	14	145.79	140.50	1	896	0.11%
2020/12/01	8	138.19	11	136.50	139.50	-3	824	-0.36%
2020/11/30	0	0.00	1	129.50	127.00	-1	803	-0.12%
2020/11/24	1	125.00	0	0.00	125.00	1	793	0.13%
2020/11/23	2	127.50	0	0.00	128.00	2	790	0.25%
2020/11/20	1	130.00	1	128.50	128.00	0	789	0.00%
2020/11/19	1	130.00	3	132.00	131.00	-2	784	-0.25%
2020/11/18	1	125.50	2	127.00	127.00	-1	778	-0.13%
2020/11/17	0	0.00	4	125.50	125.00	-4	776	-0.52%
2020/11/16	6	128.92	2	127.50	127.50	4	772	0.52%
2020/11/13	0	0.00	2	130.00	130.50	-2	767	-0.26%
2020/11/12	2	129.75	4	131.00	128.00	-2	765	-0.26%
2020/11/11	2	131.50	0	0.00	130.50	2	761	0.26%
2020/11/09	1	131.00	1	136.00	131.00	0	758	0.00%
2020/11/03	1	130.50	3	130.33	130.50	-2	748	-0.27%
2020/10/30	1	126.00	0	0.00	126.00	1	746	0.13%
2020/10/29	0	0.00	1	129.50	129.00	-1	746	-0.13%
2020/10/28	1	133.50	0	0.00	132.00	1	742	0.13%
2020/10/26	0	0.00	3	138.33	137.00	-3	734	-0.41%
2020/10/22	1	135.00	1	135.00	134.00	0	727	0.00%
2020/10/21	2	136.75	0	0.00	135.00	2	726	0.28%
2020/10/20	1	136.00	1	136.00	136.00	0	725	0.00%
2020/10/19	1	138.00	0	0.00	139.00	1	720	0.14%
2020/10/16	5	139.10	1	139.50	137.50	4	716	0.56%
2020/10/14	0	0.00	1	144.00	144.00	-1	703	-0.14%
2020/10/13	10	148.70	9	146.83	146.00	1	700	0.14%
2020/10/12	2	145.25	4	143.75	146.50	-2	676	-0.30%
2020/10/08	6	146.42	5	147.30	147.50	1	658	0.15%
2020/10/07	3	145.50	0	0.00	144.00	3	643	0.47%
2020/10/05	0	0.00	1	148.00	144.50	-1	642	-0.16%
2020/09/30	4	145.75	4	145.50	142.50	0	625	0.00%
2020/09/29	2	144.50	2	146.00	145.50	0	606	0.00%
2020/09/28	1	138.00	2	138.00	144.00	-1	585	-0.17%
2020/09/25	3	139.17	5	138.90	137.00	-2	578	-0.35%
2020/09/24	2	145.75	1	147.50	144.50	1	553	0.18%
2020/09/23	5	148.40	3	148.00	145.00	2	533	0.38%
2020/09/22	9	149.67	1	152.50	148.00	8	501	1.60%
2020/09/21	12	154.00	1	155.00	153.00	11	462	2.38%
2020/09/18	25	157.84	13	154.23	151.00	12	431	2.78%
2020/09/17	3	144.33	5	141.60	145.50	-2	301	-0.66%
2020/09/16	2	131.25	1	130.50	132.50	1	254	0.39%
2020/09/15	6	127.00	0	0.00	130.00	6	240	2.49%
2020/09/11	2	124.25	0	0.00	126.00	2	229	0.87%
2020/09/10	6	126.08	0	0.00	126.50	6	222	2.70%
2020/08/21	1	124.00	1	124.50	124.50	0	207	0.00%
2020/08/19	1	126.50	1	128.00	127.00	0	212	0.00%
2020/08/14	0	0.00	1	129.00	128.50	-1	215	-0.46%
2020/08/10	1	128.00	0	0.00	128.00	1	232	0.43%
2020/08/07	1	126.00	0	0.00	126.00	1	236	0.42%
2020/07/28	0	0.00	3	126.50	126.00	-3	283	-1.06%
2020/07/20	0	0.00	1	127.50	129.50	-1	291	-0.34%
2020/07/16	0	0.00	1	130.50	131.00	-1	295	-0.34%
2020/07/15	1	134.50	0	0.00	132.50	1	290	0.34%
2020/07/14	3	134.33	0	0.00	133.00	3	289	1.04%
2020/07/13	5	134.30	4	134.00	135.00	1	286	0.35%
2020/07/10	3	128.33	0	0.00	129.00	3	278	1.08%
2020/07/08	0	0.00	3	124.17	124.00	-3	262	-1.14%
2020/07/07	1	124.00	0	0.00	124.00	1	261	0.38%
2020/07/06	3	122.67	0	0.00	123.50	3	258	1.16%
2020/06/10	0	0.00	0.3	122.00	122.00	-0.3	317	-0.09%
2020/06/04	0	0.00	1	127.50	126.00	-1	333	-0.30%
2020/06/02	0	0.00	1	126.50	126.00	-1	337	-0.30%
2020/05/22	1	126.50	0	0.00	123.50	1	336	0.30%
2020/05/18	1	126.50	0	0.00	126.00	1	341	0.29%
2020/05/11	0	0.00	1	117.50	118.00	-1	323	-0.31%
2020/05/08	1	124.00	0	0.00	119.00	1	318	0.31%
2020/05/07	2	117.00	3	119.50	122.00	-1	307	-0.32%
2020/05/04	1	110.00	0	0.00	110.00	1	301	0.33%
2020/04/29	1	111.50	2	111.25	111.00	-1	304	-0.33%
2020/04/28	0	0.00	1	107.50	108.50	-1	309	-0.32%
2020/04/27	1	107.00	0	0.00	107.00	1	316	0.32%
2020/04/23	2	112.00	2	108.75	108.50	0	331	0.00%
2020/04/22	1	107.50	2	109.25	109.50	-1	324	-0.31%
2020/04/17	1	105.00	0	0.00	104.00	1	321	0.31%
2020/04/15	0	0.00	2	103.25	106.00	-2	323	-0.62%
2020/04/14	1	102.50	0	0.00	102.00	1	326	0.31%
2020/04/01	1	96.20	20	96.22	96.50	-19	352	-5.38%
2020/03/27	1	97.00	1	93.30	93.30	0	354	0.00%
2020/03/25	2	95.90	2	94.65	92.90	0	350	0.00%
2020/03/20	20	90.35	2	88.65	89.10	18	349	5.15%
2020/03/17	1	92.00	2	90.65	94.00	-1	326	-0.31%
2020/03/16	0	0.00	1	98.70	98.00	-1	315	-0.32%
2020/03/13	1	103.50	0	0.00	104.00	1	304	0.33%
2020/03/05	0	0.00	1	133.50	134.00	-1	284	-0.35%
2020/02/27	0	0.00	1	132.50	130.50	-1	281	-0.35%
2020/02/21	2	136.50	0	0.00	136.00	2	286	0.70%
2020/02/18	0	0.00	3	133.00	134.00	-3	285	-1.05%
2020/02/17	0	0.00	1	132.50	132.00	-1	282	-0.35%
2020/02/04	0	0.00	1	129.50	128.50	-1	251	-0.40%
2020/01/20	1	135.50	2	136.00	135.00	-1	232	-0.43%
2020/01/16	0	0.00	2	128.75	129.00	-2	220	-0.91%
2020/01/15	1	130.00	1	130.00	129.50	0	225	0.00%
2020/01/14	1	129.00	0	0.00	128.00	1	229	0.44%
2020/01/08	1	128.50	0	0.00	128.00	1	227	0.44%
2020/01/03	0	0.00	1	125.50	127.00	-1	216	-0.46%
2019/12/31	1	122.00	2.2	122.05	123.50	-1.2	209	-0.57%
2019/12/27	1	129.00	1	125.50	125.00	0	209	0.00%
2019/12/25	0	0.00	1	120.50	120.50	-1	189	-0.53%
2019/12/16	0	0.00	1	121.50	121.50	-1	181	-0.55%
2019/12/06	2	120.00	4	121.00	119.50	-2	181	-1.10%
2019/12/05	1	117.00	0	0.00	116.50	1	176	0.57%
2019/11/22	0	0.00	1	114.50	115.00	-1	176	-0.57%
2019/11/21	1	113.50	2	114.00	113.50	-1	174	-0.57%
2019/11/20	2	114.25	0	0.00	114.00	2	170	1.17%
2019/11/18	7	121.29	4	122.00	121.00	3	160	1.87%
2019/11/15	3	121.50	3	122.50	122.50	0	160	0.00%
2019/11/12	1	123.00	0	0.00	124.00	1	160	0.62%
2019/11/07	4	122.00	4	122.50	123.50	0	156	0.00%
2019/10/23	0	0.00	1	128.50	128.00	-1	158	-0.63%
2019/10/14	1	123.50	0	0.00	123.50	1	151	0.66%
2019/10/04	1	128.00	0	0.00	128.50	1	157	0.63%
2019/10/01	1	126.00	0	0.00	124.50	1	155	0.64%
2019/09/26	1	126.50	0	0.00	126.50	1	156	0.64%
2019/09/11	1	128.00	0	0.00	127.00	1	162	0.61%
2019/09/09	1	132.50	0	0.00	132.50	1	163	0.61%
2019/09/05	2	134.00	0	0.00	133.50	2	165	1.21%
2019/07/09	1	153.00	0	0.00	152.50	1	249	0.40%
2019/07/02	0	0.00	1	154.00	154.50	-1	255	-0.39%
2019/06/28	1	158.50	0	0.00	157.00	1	248	0.40%
2019/06/20	1	160.00	0	0.00	160.50	1	248	0.40%
2019/06/11	1	163.00	1	162.00	161.00	0	242	0.00%
2019/06/10	0	0.00	1	165.00	164.50	-1	237	-0.42%
2019/06/06	2	162.50	1	164.00	161.00	1	230	0.43%
2019/06/03	1	153.00	1	154.50	154.50	0	214	0.00%
2019/05/27	0	0.00	1	149.50	150.00	-1	209	-0.48%
2019/05/24	1	152.00	3	152.00	150.00	-2	210	-0.95%
2019/05/23	3	152.83	0	0.00	152.00	3	211	1.42%
2019/05/22	2	150.00	2	149.00	149.00	0	208	0.00%
2019/05/21	1	148.00	1	148.00	148.00	0	208	0.00%
2019/05/20	5	149.20	7	148.71	148.00	-2	212	-0.94%
2019/05/15	2	150.75	0	0.00	149.50	2	241	0.83%
2019/04/29	1	143.00	0	0.00	146.00	1	240	0.42%
2019/04/26	0	0.00	2	146.50	146.50	-2	237	-0.84%
2019/04/23	2	150.50	1	148.00	146.50	1	230	0.43%
2019/04/22	1	141.50	1	139.50	150.00	0	223	0.00%
2019/04/19	1	139.00	0	0.00	140.50	1	212	0.47%
2019/04/17	1	138.00	1	135.50	135.50	0	209	0.00%
2019/03/28	0	0.00	3	134.00	134.00	-3	276	-1.08%
2019/03/27	2	137.25	2	133.00	133.00	0	290	0.00%
2019/03/15	2	134.75	2	133.00	132.50	0	302	0.00%
2019/03/14	2	133.50	2	134.50	134.50	0	301	0.00%
2019/03/11	1	136.00	0	0.00	133.50	1	296	0.34%
2019/02/26	0	0.00	3	132.33	131.50	-3	286	-1.05%
2019/02/22	3	140.00	1	136.00	135.50	2	282	0.71%
2019/02/21	1	139.50	0	0.00	139.50	1	278	0.36%
2019/02/19	0	0.00	1	140.00	141.00	-1	270	-0.37%
2019/02/18	1	141.50	1	140.00	139.00	0	263	0.00%
2019/02/15	0	0.00	1	135.00	139.00	-1	252	-0.40%
2019/01/17	0	0.00	2	128.50	128.00	-2	208	-0.96%
2019/01/11	1	130.50	0	0.00	129.50	1	201	0.50%
2019/01/09	1	129.00	1	130.00	129.00	0	197	0.00%
2019/01/04	1	133.00	0	0.00	132.50	1	185	0.54%
2019/01/02	1	138.00	1	137.00	136.50	0	185	0.00%
2018/12/28	1	136.50	0	0.00	136.00	1	183	0.55%
2018/12/27	2	135.50	2	133.00	133.00	0	177	0.00%
2018/12/26	0	0.00	1	139.50	133.00	-1	173	-0.58%
2018/12/25	2	135.50	0	0.00	139.00	2	160	1.25%
2018/12/24	3	141.00	3	141.50	138.00	0	150	0.00%
2018/12/22	2	138.75	1	139.00	139.00	1	133	0.75%
2018/12/18	1	133.00	0	0.00	132.00	1	87	1.14%
2018/12/17	1	133.50	0	0.00	133.00	1	83	1.19%
2018/11/05	0	0.00	2	127.75	129.50	-2	80	-2.48%
2018/10/11	0	0.00	3	121.50	117.50	-3	86	-3.46%
2018/09/12	0	0.00	1	126.50	126.50	-1	103	-0.96%
2018/08/16	1	126.00	0	0.00	128.50	1	113	0.88%
2018/08/09	1	129.50	0	0.00	128.50	1	113	0.88%
2018/08/07	1	135.00	0	0.00	132.00	1	111	0.90%
2018/07/12	1	127.00	0	0.00	124.00	1	99	1.00%
2018/06/22	0	0.00	1	124.00	124.50	-1	93	-1.07%
2018/03/22	1	115.00	1	119.50	120.50	0	140	0.00%
2018/02/23	1	131.00	0	0.00	131.00	1	145	0.69%
2018/02/07	0	0.00	1	144.50	139.50	-1	95	-1.05%
2018/02/06	0	0.00	1	151.00	150.00	-1	92	-1.08%
2018/01/25	0	0.00	1	165.50	165.00	-1	96	-1.03%