材料-KY (4763)-國泰-館前券商分點個股進出

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
825
漲跌
▲6
漲幅
+0.73%
成交量
1,646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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	4.3	817.36	9.6	823.52	825.00	-5.2	2,771	-0.19%
2024/04/30	3.3	817.43	2	810.00	819.00	1.3	2,817	0.05%
2024/04/29	5.3	804.14	8.4	815.08	808.00	-3.2	2,819	-0.11%
2024/04/26	8.2	779.41	7.1	781.46	779.00	1.1	2,816	0.04%
2024/04/25	5.6	758.73	1	762.07	762.00	4.6	2,816	0.16%
2024/04/24	6.2	761.93	13.1	764.88	778.00	-6.9	2,833	-0.24%
2024/04/23	6.6	734.60	2	730.00	733.00	4.6	2,832	0.16%
2024/04/22	22.7	737.41	16.1	737.98	730.00	6.6	2,852	0.23%
2024/04/19	11.5	767.44	14.3	762.50	764.00	-2.7	2,836	-0.10%
2024/04/18	10.7	805.05	11.1	804.75	810.00	-0.4	2,802	-0.01%
2024/04/17	4.3	834.42	3.1	834.00	829.00	1.2	2,828	0.04%
2024/04/16	21.3	847.55	4.2	822.69	821.00	17.2	2,850	0.60%
2024/04/15	3.2	902.49	1.1	910.12	900.00	2.1	2,862	0.07%
2024/04/12	0.4	910.17	4.2	907.10	917.00	-3.8	2,993	-0.13%
2024/04/11	7.9	909.62	11.1	905.40	904.00	-3.2	3,072	-0.11%
2024/04/10	3.2	919.30	2.2	925.50	915.00	1	3,130	0.03%
2024/04/09	14.3	928.62	7.2	924.89	920.00	7.1	3,151	0.23%
2024/04/08	18.5	946.60	5.3	944.47	942.00	13.3	3,138	0.42%
2024/04/03	4.4	971.07	12.3	977.24	965.00	-7.9	3,113	-0.25%
2024/04/02	9.4	947.99	12.9	937.15	951.00	-3.6	3,095	-0.11%
2024/04/01	4.7	910.31	2.6	915.26	907.00	2	3,059	0.07%
2024/03/29	1.4	903.93	5.4	900.10	898.00	-4	3,064	-0.13%
2024/03/28	0.1	896.78	1	898.05	896.00	-0.9	3,114	-0.03%
2024/03/27	2.2	894.58	1.1	898.04	892.00	1.1	3,238	0.03%
2024/03/26	10.4	887.32	3.1	887.39	888.00	7.3	3,279	0.22%
2024/03/25	6.3	915.98	8.9	906.01	900.00	-2.6	3,284	-0.08%
2024/03/22	4.2	896.84	1.1	893.24	894.00	3.2	3,302	0.10%
2024/03/21	11.1	915.39	16.8	917.32	919.00	-5.7	3,298	-0.17%
2024/03/20	7.4	887.39	1	881.30	883.00	6.4	3,289	0.20%
2024/03/19	1.1	908.24	0	0.00	908.00	1.1	3,311	0.03%
2024/03/18	2.1	906.01	2.1	914.99	916.00	0	3,366	0.00%
2024/03/15	5.1	893.85	2	890.64	889.00	3.1	3,409	0.09%
2024/03/14	4.1	900.74	6.1	903.84	898.00	-1.9	3,412	-0.06%
2024/03/13	8.2	924.39	4.1	899.88	898.00	4.1	3,410	0.12%
2024/03/12	7.1	922.61	7.3	923.96	927.00	-0.2	3,388	-0.01%
2024/03/11	10.8	901.91	14.3	905.13	915.00	-3.5	3,443	-0.10%
2024/03/08	25.7	902.69	20.1	910.46	879.00	5.7	3,501	0.16%
2024/03/07	14.6	969.27	12.2	957.05	940.00	2.3	3,475	0.07%
2024/03/06	26.4	1016.62	26.9	1002.59	978.00	-0.4	3,502	-0.01%
2024/03/05	15.8	1041.23	20.5	1034.11	1025.00	-4.6	3,444	-0.13%
2024/03/04	20.4	1071.66	20.8	1060.64	1050.00	-0.3	3,440	-0.01%
2024/03/01	28.8	997.27	24.2	1001.87	1020.00	4.6	3,381	0.13%
2024/02/29	10.1	955.73	13.1	940.53	968.00	-3	3,315	-0.09%
2024/02/27	21.6	949.41	25.2	941.22	948.00	-3.6	3,312	-0.11%
2024/02/26	19.4	929.03	20.4	916.70	950.00	-0.9	3,261	-0.03%
2024/02/23	4	876.99	9.3	875.10	869.00	-5.3	3,180	-0.17%
2024/02/22	6.1	859.71	0.6	860.67	858.00	5.5	3,215	0.17%
2024/02/21	4.1	874.17	16.1	874.89	865.00	-12	3,279	-0.36%
2024/02/20	20.2	876.66	18.1	879.63	871.00	2	3,335	0.06%
2024/02/19	10.1	867.75	7.1	870.94	871.00	3	3,345	0.09%
2024/02/16	12.1	862.11	6.5	859.60	849.00	5.6	3,401	0.16%
2024/02/15	7	862.87	12.6	866.61	873.00	-5.6	3,476	-0.16%
2024/02/05	6.2	838.02	7.1	838.61	831.00	-1	3,575	-0.03%
2024/02/02	1.2	835.70	2.1	839.57	839.00	-0.9	3,657	-0.03%
2024/02/01	8.1	831.54	2.1	832.99	832.00	6	3,707	0.16%
2024/01/31	8.2	852.87	7.2	854.39	842.00	1	3,750	0.03%
2024/01/30	9.3	872.49	7.4	872.75	868.00	2	3,807	0.05%
2024/01/29	8	852.63	17.7	856.05	865.00	-9.6	3,848	-0.25%
2024/01/26	6	833.51	3	834.33	834.00	3	3,884	0.08%
2024/01/25	12.4	848.59	10.1	834.83	830.00	2.3	3,988	0.06%
2024/01/24	18.1	866.09	22.1	858.68	852.00	-4	4,045	-0.10%
2024/01/23	3.2	846.55	5.1	841.89	838.00	-1.9	4,089	-0.05%
2024/01/22	9.5	835.02	14.1	839.29	840.00	-4.6	4,115	-0.11%
2024/01/19	4.2	834.65	13.5	838.56	833.00	-9.3	4,167	-0.22%
2024/01/18	9.7	846.99	10.1	844.25	836.00	-0.3	4,222	-0.01%
2024/01/17	10.3	839.89	6	841.33	838.00	4.3	4,231	0.10%
2024/01/16	13.4	869.36	9	868.66	857.00	4.3	4,224	0.10%
2024/01/15	6.1	874.98	6	884.50	881.00	0.1	4,242	0.00%
2024/01/12	5.3	880.89	3.1	882.78	874.00	2.1	4,250	0.05%
2024/01/11	7.3	890.14	16.7	887.31	894.00	-9.3	4,278	-0.22%
2024/01/10	6.1	868.77	5.2	867.15	864.00	0.9	4,259	0.02%
2024/01/09	27.7	868.95	16.1	867.95	865.00	11.6	4,295	0.27%
2024/01/08	32.4	862.45	47.1	866.24	870.00	-14.8	4,269	-0.35%
2024/01/05	21.2	809.20	16.2	813.79	823.00	5	4,201	0.12%
2024/01/04	7.2	791.82	25.3	794.09	801.00	-18.1	4,183	-0.43%
2024/01/03	8.8	766.10	6	765.68	761.00	2.7	4,157	0.07%
2024/01/02	3.1	784.69	16	785.00	782.00	-12.9	4,215	-0.31%
2023/12/29	17.6	805.24	4.6	806.57	798.00	13	4,246	0.31%
2023/12/28	3.9	801.73	4.1	809.19	804.00	-0.2	4,254	0.00%
2023/12/27	7.7	804.56	16.1	804.65	797.00	-8.4	4,291	-0.20%
2023/12/26	8.3	814.89	3.5	813.14	810.00	4.8	4,305	0.11%
2023/12/25	23.3	820.62	18	818.00	820.00	5.3	4,308	0.12%
2023/12/22	19.4	840.87	27	834.42	832.00	-7.6	4,285	-0.18%
2023/12/21	18.5	795.65	7	796.72	802.00	11.5	4,221	0.27%
2023/12/20	3.5	789.43	8.1	793.74	791.00	-4.6	4,238	-0.11%
2023/12/19	14.5	784.83	23.1	776.95	781.00	-8.6	4,267	-0.20%
2023/12/18	2.1	796.72	11.1	790.94	805.00	-9	4,272	-0.21%
2023/12/15	23.1	797.55	5.1	795.04	787.00	18	4,292	0.42%
2023/12/14	15.3	793.41	24.1	789.84	786.00	-8.8	4,326	-0.20%
2023/12/13	16.7	805.17	14.6	804.45	799.00	2.2	4,348	0.05%
2023/12/12	27.6	776.37	27	783.04	778.00	0.6	4,353	0.01%
2023/12/11	13.5	800.65	4	798.26	795.00	9.4	4,354	0.22%
2023/12/08	18	802.45	29.1	806.38	802.00	-11	4,362	-0.25%
2023/12/07	26.5	806.79	8.1	800.04	805.00	18.4	4,388	0.42%
2023/12/06	19.3	808.35	16.2	811.28	796.00	3.1	4,384	0.07%
2023/12/05	29.6	834.09	18.4	832.38	828.00	11.2	4,332	0.26%
2023/12/04	16.5	908.93	26.3	903.38	898.00	-9.8	4,320	-0.23%
2023/12/01	9.1	923.05	20.3	924.85	929.00	-11.2	4,334	-0.26%
2023/11/30	5.2	890.72	10.1	884.42	887.00	-4.8	4,310	-0.11%
2023/11/29	6.4	878.51	6.9	880.31	870.00	-0.5	4,358	-0.01%
2023/11/28	20.6	853.47	12.3	859.19	860.00	8.4	4,463	0.19%
2023/11/27	6.3	856.58	6.1	857.35	848.00	0.2	4,521	0.00%
2023/11/24	20.1	875.04	14.2	878.18	859.00	5.9	4,602	0.13%
2023/11/22	10.3	915.99	11	912.81	907.00	-0.7	4,732	-0.01%
2023/11/21	20.6	912.89	13.1	916.99	905.00	7.6	4,772	0.16%
2023/11/20	19.3	935.87	8	928.75	923.00	11.3	4,814	0.24%
2023/11/17	40.9	976.65	37.3	975.68	966.00	3.5	4,783	0.07%
2023/11/16	17.6	969.68	20.1	968.59	967.00	-2.5	4,770	-0.05%
2023/11/15	25.6	954.70	28.2	947.76	958.00	-2.6	4,762	-0.05%
2023/11/14	36.3	936.47	22.4	943.13	959.00	13.9	4,826	0.29%
2023/11/13	42.5	933.54	30.3	917.63	893.00	12.2	4,779	0.26%
2023/11/10	19.6	1002.05	7.1	994.26	982.00	12.5	4,693	0.27%
2023/11/09	14.1	1023.95	11.4	1019.37	1030.00	2.6	4,649	0.06%
2023/11/08	17.1	1065.42	17	1045.30	1045.00	0.1	4,672	0.00%
2023/11/07	15	1031.38	12.3	1040.57	1040.00	2.7	4,685	0.06%
2023/11/06	17.5	1006.76	13.8	1001.40	1010.00	3.6	4,686	0.08%
2023/11/03	15.9	965.61	16.5	961.51	945.00	-0.5	4,686	-0.01%
2023/11/02	23.4	979.38	19.2	984.83	972.00	4.2	4,680	0.09%
2023/11/01	15.2	979.61	20.2	971.20	981.00	-5	4,608	-0.11%
2023/10/31	23.7	1058.26	17.3	1000.88	968.00	6.4	4,555	0.14%
2023/10/30	2.3	1068.65	4.4	1078.24	1075.00	-2.2	4,532	-0.05%
2023/10/27	15.6	1125.63	20.1	1087.57	1075.00	-4.6	4,573	-0.10%
2023/10/26	22.1	1178.73	15.1	1160.85	1135.00	7	4,546	0.15%
2023/10/25	16.2	1185.16	16.1	1169.48	1155.00	0.1	4,507	0.00%
2023/10/24	6.1	1188.23	8.1	1198.16	1200.00	-2	4,544	-0.04%
2023/10/23	15.4	1192.05	15	1166.70	1165.00	0.4	4,586	0.01%
2023/10/20	21.2	1201.60	21.2	1204.50	1220.00	0	4,557	0.00%
2023/10/19	17.3	1196.13	19.3	1222.86	1235.00	-2	4,543	-0.04%
2023/10/18	18.1	1163.34	14.1	1166.60	1170.00	4	4,541	0.09%
2023/10/17	22.2	1229.35	26.1	1174.22	1165.00	-3.9	4,550	-0.09%
2023/10/16	18	1199.45	19	1204.47	1235.00	-1	4,523	-0.02%
2023/10/13	26.2	1185.56	28.1	1188.71	1185.00	-1.9	4,521	-0.04%
2023/10/12	9	1124.48	19.2	1146.88	1180.00	-10.1	4,495	-0.23%
2023/10/11	11.1	1089.08	7.1	1092.92	1075.00	4.1	4,484	0.09%
2023/10/06	22.4	1120.53	19	1083.68	1090.00	3.4	4,533	0.07%
2023/10/05	16.2	1093.09	25.1	1096.22	1120.00	-8.9	4,529	-0.20%
2023/10/04	17.5	1048.12	11.1	1040.05	1030.00	6.4	4,571	0.14%
2023/10/03	21.1	1054.73	18.1	1057.25	1050.00	3	4,611	0.07%
2023/10/02	3.1	1131.83	9.4	1144.96	1165.00	-6.3	4,659	-0.14%
2023/09/28	31.4	1144.77	32	1105.21	1105.00	-0.6	4,743	-0.01%
2023/09/27	13.1	1150.71	8.1	1146.13	1135.00	5	4,861	0.10%
2023/09/26	36.3	1156.73	43.1	1139.93	1115.00	-6.8	4,946	-0.14%
2023/09/25	22.3	1123.80	23.5	1130.12	1160.00	-1.3	4,963	-0.03%
2023/09/22	36.4	1069.29	29.1	1078.12	1090.00	7.3	5,002	0.15%
2023/09/21	11.2	1037.25	22.4	1031.24	1045.00	-11.1	5,074	-0.22%
2023/09/20	12.7	1053.68	19.2	1040.81	1030.00	-6.5	5,125	-0.13%
2023/09/19	40.6	1139.07	33.1	1082.47	1070.00	7.5	5,098	0.15%
2023/09/18	25.8	1186.11	16	1174.09	1155.00	9.8	5,071	0.19%
2023/09/15	29.1	1178.46	30.1	1180.00	1185.00	-1	5,020	-0.02%
2023/09/14	14.1	1123.14	14.5	1113.29	1140.00	-0.4	4,987	-0.01%
2023/09/13	8	1053.75	19	1053.68	1070.00	-11	4,979	-0.22%
2023/09/12	25.3	1038.14	27	1041.47	1040.00	-1.7	5,055	-0.03%
2023/09/11	37.9	1058.60	39	1056.92	1055.00	-1.2	5,052	-0.02%
2023/09/08	43.4	1088.25	42.4	1082.61	1060.00	1	5,051	0.02%
2023/09/07	47.5	1094.24	36.1	1101.83	1095.00	11.4	5,116	0.22%
2023/09/06	38	1069.48	46.1	1058.01	1045.00	-8.1	5,045	-0.16%
2023/09/05	18.2	1035.52	23.7	1044.68	1090.00	-5.5	5,000	-0.11%
2023/09/04	24.2	994.83	15.1	993.01	997.00	9.1	4,978	0.18%
2023/09/01	59.2	968.84	55.3	971.52	990.00	3.9	5,038	0.08%
2023/08/31	36	922.30	30.2	928.38	936.00	5.8	5,005	0.12%
2023/08/30	50.2	896.49	55.3	902.66	912.00	-5.2	4,962	-0.10%
2023/08/29	35.1	849.07	44.3	854.42	880.00	-9.2	5,027	-0.18%
2023/08/28	24.3	824.63	11	825.72	810.00	13.3	5,005	0.27%
2023/08/25	28.2	835.08	25.1	838.61	835.00	3.1	5,005	0.06%
2023/08/24	25.2	835.86	42.3	840.88	850.00	-17.1	4,983	-0.34%
2023/08/23	9	790.43	9.2	792.33	791.00	-0.2	4,905	0.00%
2023/08/22	11.2	800.92	19.3	798.96	792.00	-8	4,913	-0.16%
2023/08/21	13	785.99	20	791.94	787.00	-7	4,909	-0.14%
2023/08/18	36.3	800.35	27.1	789.00	756.00	9.2	4,934	0.19%
2023/08/17	16.2	797.67	23	791.57	813.00	-6.9	4,887	-0.14%
2023/08/16	17.1	772.68	21	768.76	771.00	-3.9	4,905	-0.08%
2023/08/15	13.1	773.63	16.4	771.03	776.00	-3.3	4,942	-0.07%
2023/08/14	25.1	749.83	13.2	745.58	743.00	12	5,002	0.24%
2023/08/11	32	767.69	27	766.37	772.00	5	5,062	0.10%
2023/08/10	20.1	773.26	19.1	794.65	750.00	1	5,058	0.02%
2023/08/09	29	867.64	20.6	879.98	833.00	8.4	5,070	0.17%
2023/08/08	25.3	920.91	20.1	916.81	899.00	5.2	5,113	0.10%
2023/08/07	15.2	877.54	10	895.07	907.00	5.1	5,146	0.10%
2023/08/04	14.2	848.47	12.1	844.61	842.00	2.2	5,224	0.04%
2023/08/02	36.4	871.63	31	861.03	841.00	5.4	5,277	0.10%
2023/08/01	22.6	913.85	31.2	877.73	850.00	-8.5	5,314	-0.16%
2023/07/31	17.1	968.23	26.2	970.63	938.00	-9	5,331	-0.17%
2023/07/28	13	955.60	15	952.03	950.00	-2	5,415	-0.04%
2023/07/27	47.2	919.41	27.3	924.90	925.00	19.8	5,565	0.36%
2023/07/26	34.7	938.59	41.1	921.20	898.00	-6.5	5,634	-0.12%
2023/07/25	8	899.87	8	906.00	911.00	0	5,649	0.00%
2023/07/24	11.1	862.05	8.3	847.57	829.00	2.8	5,778	0.05%
2023/07/21	23.1	805.96	19	812.74	841.00	4.1	5,752	0.07%
2023/07/20	24.2	799.78	29.1	808.57	806.00	-4.9	5,699	-0.09%
2023/07/19	14.1	778.87	12	780.01	774.00	2.1	5,651	0.04%
2023/07/18	12.3	782.97	21	780.71	779.00	-8.7	5,611	-0.15%
2023/07/17	25.1	763.83	18.1	762.22	767.00	7	5,554	0.13%
2023/07/14	19	741.64	23	742.05	757.00	-4	5,498	-0.07%
2023/07/13	25.3	726.31	28.2	712.67	712.00	-2.9	5,438	-0.05%
2023/07/12	32.3	705.59	28	701.21	722.00	4.3	5,340	0.08%
2023/07/11	55.3	684.66	59	685.36	679.00	-3.7	5,256	-0.07%
2023/07/10	19.5	654.49	50	655.18	658.00	-30.5	5,166	-0.59%
2023/07/07	30.1	652.29	31	651.61	655.00	-0.9	5,115	-0.02%
2023/07/06	38.3	651.45	36.3	657.02	660.00	2.1	5,028	0.04%
2023/07/05	39	617.34	50.2	627.40	649.00	-11.2	4,948	-0.23%
2023/07/04	40.6	580.82	51	581.04	590.00	-10.4	4,860	-0.21%
2023/07/03	26.1	540.28	28	533.53	555.00	-1.9	4,768	-0.04%
2023/06/30	50.6	571.94	34.1	568.23	552.00	16.5	4,710	0.35%
2023/06/29	70.1	568.06	55.6	568.21	575.00	14.5	4,618	0.31%
2023/06/28	29	542.41	28	543.25	542.00	1	4,509	0.02%
2023/06/27	3	519.33	4	519.53	517.00	-1	4,423	-0.02%
2023/06/26	8.1	519.23	10	513.40	515.00	-1.9	4,507	-0.04%
2023/06/21	4	531.74	4	527.02	533.00	0	4,679	0.00%
2023/06/20	22.2	532.38	18	534.72	530.00	4.2	4,886	0.09%
2023/06/19	18.5	557.23	9.3	554.54	544.00	9.2	5,080	0.18%
2023/06/16	24.6	561.26	27.4	560.00	562.00	-2.9	5,139	-0.06%
2023/06/15	12	537.83	28.6	539.70	544.00	-16.6	5,111	-0.32%
2023/06/14	11	526.89	7	526.57	528.00	4	5,232	0.08%
2023/06/13	17.6	529.90	21.8	532.90	531.00	-4.2	5,286	-0.08%
2023/06/12	4.1	511.84	7.1	517.99	516.00	-2.9	5,274	-0.06%
2023/06/09	19.4	517.09	25	517.56	514.00	-5.7	5,434	-0.10%
2023/06/08	21.2	526.27	12.1	523.15	518.00	9.1	5,513	0.17%
2023/06/07	35.2	541.99	37.1	539.73	533.00	-1.8	5,577	-0.03%
2023/06/06	20	542.00	25.2	544.10	550.00	-5.2	5,565	-0.09%
2023/06/05	13.1	515.21	21	520.48	522.00	-7.9	5,695	-0.14%
2023/06/02	52.8	535.48	33.3	532.57	506.00	19.5	5,800	0.34%
2023/06/01	33.1	546.65	34	547.53	553.00	-0.9	5,780	-0.02%
2023/05/31	37.2	534.87	29	534.24	527.00	8.2	5,918	0.14%
2023/05/30	13.4	546.07	12.2	546.98	538.00	1.2	5,977	0.02%
2023/05/29	20.4	556.85	33	552.79	550.00	-12.6	6,164	-0.20%
2023/05/26	44	565.02	38.1	561.66	556.00	5.9	6,499	0.09%
2023/05/25	29.1	571.15	37.1	566.37	560.00	-8	6,593	-0.12%
2023/05/24	26.1	563.45	31.1	567.37	563.00	-5	6,653	-0.08%
2023/05/23	36.4	584.12	15.1	577.42	565.00	21.3	6,694	0.32%
2023/05/22	16.1	589.32	14.2	595.72	599.00	1.9	6,674	0.03%
2023/05/19	17.1	571.83	29.1	571.83	578.00	-12.1	6,669	-0.18%
2023/05/18	41.1	560.85	42	560.52	558.00	-0.9	6,685	-0.01%
2023/05/17	35.1	549.32	50.1	551.85	557.00	-14.9	6,750	-0.22%
2023/05/16	31.1	527.45	48	521.77	520.00	-17	6,714	-0.25%
2023/05/15	36.2	535.77	18.1	530.17	522.00	18.1	6,712	0.27%
2023/05/12	29.1	528.11	40	535.52	546.00	-11	6,806	-0.16%
2023/05/11	27.2	530.23	12.1	525.14	520.00	15.1	6,816	0.22%
2023/05/10	92.1	532.52	91	531.43	528.00	1.1	6,948	0.02%
2023/05/09	39	519.80	26	520.69	515.00	13	7,101	0.18%
2023/05/08	52	528.41	28.3	519.47	511.00	23.7	7,094	0.33%
2023/05/05	31	542.65	41.1	547.83	548.00	-10.1	7,103	-0.14%
2023/05/04	42.1	524.51	36.3	524.92	545.00	5.8	7,112	0.08%
2023/05/03	36.2	517.55	27.3	525.18	530.00	8.9	7,234	0.12%
2023/05/02	41.2	497.75	38.1	500.54	517.00	3.1	7,232	0.04%
2023/04/28	26	445.77	53.3	461.47	470.50	-27.3	7,254	-0.38%
2023/04/27	98.3	437.89	95.5	425.75	428.00	2.8	7,463	0.04%
2023/04/26	8.3	427.97	8	420.00	435.00	0.3	7,651	0.00%
2023/04/25	0.2	429.76	0.5	421.00	427.50	-0.3	7,915	0.00%
2023/04/24	0	437.50	0.4	430.50	447.00	-0.4	8,205	0.00%
2023/04/21	10.1	443.00	2	435.07	435.00	8	8,464	0.09%
2023/04/20	0	0.00	4	462.00	465.00	-4	8,820	-0.05%
2023/04/19	1	474.62	15	463.48	480.00	-14	9,026	-0.16%
2023/04/18	8.1	476.97	28	454.50	454.50	-19.9	9,146	-0.22%
2023/04/17	5.1	472.33	1.3	481.80	478.50	3.8	9,233	0.04%
2023/04/14	0	0.00	5	441.71	471.00	-5	9,517	-0.05%
2023/04/13	1.1	438.10	1.1	434.90	438.50	0	9,623	0.00%
2023/04/12	15.3	436.36	7	437.08	436.50	8.2	9,734	0.08%
2023/04/11	15.2	430.30	12	435.17	437.00	3.2	9,791	0.03%
2023/04/10	25.2	412.91	8.9	431.47	437.00	16.3	9,805	0.17%
2023/04/07	10.3	385.69	12.3	394.26	400.00	-2	9,816	-0.02%
2023/04/06	2	353.97	3.1	358.91	364.00	-1.1	9,765	-0.01%
2023/03/31	2	347.72	31.1	347.06	348.00	-29	9,778	-0.30%
2023/03/30	9	332.34	12.2	334.59	335.00	-3.1	9,864	-0.03%
2023/03/29	2	328.25	7	326.50	329.50	-5	9,909	-0.05%
2023/03/28	1	321.00	0	0.00	320.50	1	9,950	0.01%
2023/03/27	29.1	319.44	54	323.68	322.50	-25	9,937	-0.25%
2023/03/24	75.3	322.15	60.5	316.13	307.00	14.8	9,843	0.15%
2023/03/23	98.2	331.85	88	336.17	333.00	10.1	9,649	0.11%
2023/03/22	68	325.46	73.2	322.53	330.50	-5.1	9,436	-0.05%
2023/03/21	50	309.30	59	312.01	308.00	-9	9,229	-0.10%
2023/03/20	42	308.60	40	309.13	305.00	2	9,190	0.02%
2023/03/17	68.2	304.34	60	306.43	306.50	8.2	9,206	0.09%
2023/03/16	41	304.34	43	305.75	307.00	-2	9,055	-0.02%
2023/03/15	31.2	307.14	43.2	308.37	302.00	-11.9	8,993	-0.13%
2023/03/14	99.1	308.15	66	301.87	299.00	33.1	8,930	0.37%
2023/03/13	25	317.12	22.1	320.26	321.50	3	8,749	0.03%
2023/03/10	29.4	323.20	26	322.67	321.50	3.4	8,685	0.04%
2023/03/09	43	339.21	25	335.66	335.00	18	8,591	0.21%
2023/03/08	82	336.01	58.1	335.22	341.00	23.9	8,474	0.28%
2023/03/07	36.1	353.69	42	353.65	347.50	-5.9	8,264	-0.07%
2023/03/06	32	346.58	26	347.54	348.00	6	8,170	0.07%
2023/03/03	66	332.39	75.1	337.59	338.00	-9.1	8,065	-0.11%
2023/03/02	33.1	313.55	51.1	316.92	318.00	-18	7,875	-0.23%
2023/03/01	85.1	322.04	61	320.55	307.50	24.1	7,758	0.31%
2023/02/24	98	350.48	61.4	345.92	339.00	36.7	7,589	0.48%
2023/02/23	54.1	336.24	55.3	336.27	356.00	-1.2	7,252	-0.02%
2023/02/22	17.4	314.53	27	318.91	324.00	-9.6	7,156	-0.13%
2023/02/21	39	316.59	35.7	316.98	318.00	3.4	7,113	0.05%
2023/02/20	20	309.90	44.1	308.33	312.50	-24.1	7,095	-0.34%
2023/02/17	41	300.78	24	303.50	301.00	17	7,039	0.24%
2023/02/16	33.2	309.34	24	312.44	306.00	9.2	7,017	0.13%
2023/02/15	40.1	301.53	53.4	303.09	310.00	-13.3	6,954	-0.19%
2023/02/14	33.2	292.30	38	295.39	297.50	-4.8	6,802	-0.07%
2023/02/13	30	288.52	30	290.15	289.50	0	6,722	0.00%
2023/02/10	53.1	294.59	50	296.80	286.00	3.1	6,710	0.05%
2023/02/09	46.7	296.17	27	297.89	291.50	19.7	6,540	0.30%
2023/02/08	27	295.15	29	297.07	299.50	-2	6,420	-0.03%
2023/02/07	65	284.88	86	285.58	293.50	-21	6,241	-0.34%
2023/02/06	7	263.71	7	265.50	267.00	0	5,999	0.00%
2023/02/03	45	259.60	47	259.55	260.50	-2	5,925	-0.03%
2023/02/02	17	270.26	13.1	271.42	269.50	3.9	5,794	0.07%
2023/02/01	71	283.06	71	282.32	271.00	0	5,688	0.00%
2023/01/31	52	283.51	44	288.00	288.00	8	5,439	0.15%
2023/01/30	38	281.03	44.1	281.56	283.00	-6.1	5,267	-0.12%
2023/01/17	85	275.86	77	275.85	276.00	8	5,107	0.16%
2023/01/16	53.1	266.44	67	268.30	275.00	-13.9	4,814	-0.29%
2023/01/13	68	261.49	56.1	260.04	254.50	11.9	4,476	0.27%
2023/01/12	77.2	254.77	71.5	256.91	272.00	5.7	4,215	0.13%
2023/01/11	45.1	246.54	50.5	248.14	251.00	-5.4	3,927	-0.14%
2023/01/10	88.2	239.96	86	238.72	246.00	2.2	3,669	0.06%
2023/01/09	35.1	221.43	33.1	223.78	234.00	2.1	3,333	0.06%
2023/01/06	32	206.98	38.8	207.42	213.00	-6.8	3,140	-0.21%
2023/01/05	21	205.67	25	206.18	208.00	-4	3,037	-0.13%
2023/01/04	36	203.53	39.1	204.59	209.50	-3.1	2,961	-0.10%
2023/01/03	7	185.36	15.5	190.66	195.50	-8.5	2,701	-0.31%
2022/12/30	36	181.92	32.5	182.24	178.00	3.5	2,652	0.13%
2022/12/29	45.1	185.40	50	182.25	187.00	-5	2,590	-0.19%
2022/12/28	14.5	180.21	14	181.61	180.00	0.5	2,607	0.02%
2022/12/27	22	179.11	14	178.54	178.50	8	2,593	0.31%
2022/12/26	0	169.75	0	0.00	169.00	0	2,543	0.00%
2022/12/23	1	175.47	1	171.50	172.00	0	2,534	0.00%
2022/12/22	9.1	181.94	4	181.88	180.00	5.1	2,503	0.20%
2022/12/21	8	179.63	18.1	180.10	185.00	-10.1	2,407	-0.42%
2022/12/20	13.5	175.86	8	177.75	168.50	5.5	2,357	0.23%
2022/12/19	0	172.00	0	0.00	173.00	0	2,310	0.00%
2022/12/16	1.3	174.91	3	176.83	176.50	-1.7	2,311	-0.08%
2022/12/15	1	180.00	1	179.00	179.00	0	2,307	0.00%
2022/12/13	5.2	176.20	5	173.30	173.00	0.2	2,317	0.01%
2022/12/12	8.1	184.26	2	180.75	177.50	6.1	2,309	0.26%
2022/12/09	15.1	180.83	21	180.48	185.00	-5.9	2,253	-0.26%
2022/12/08	5	168.80	9	169.33	171.00	-4	2,175	-0.18%
2022/12/07	11	167.45	10	168.95	165.50	1	2,180	0.05%
2022/12/06	2	169.74	1.3	164.73	164.50	0.7	2,174	0.03%
2022/12/05	5	170.00	0	171.00	168.50	5	2,176	0.23%
2022/12/02	6	172.94	7.3	176.60	171.00	-1.3	2,201	-0.06%
2022/12/01	0	0.00	1	172.00	172.00	-1	2,180	-0.05%
2022/11/30	4.1	167.99	9	167.89	169.00	-5	2,193	-0.23%
2022/11/29	14.2	169.07	2	172.50	167.50	12.2	2,222	0.55%
2022/11/28	3.2	170.84	2.1	174.42	173.50	1.2	2,199	0.05%
2022/11/25	4	166.50	14	169.14	165.00	-10	2,127	-0.47%
2022/11/24	0.1	164.05	1	165.00	164.00	-0.9	2,076	-0.04%
2022/11/23	3	160.67	2	162.75	163.00	1	2,040	0.05%
2022/11/22	5	160.30	4	161.38	159.50	1	2,025	0.05%
2022/11/21	6.1	158.45	7.3	156.61	158.50	-1.2	1,967	-0.06%
2022/11/18	6	155.42	8	157.25	157.50	-2	1,949	-0.10%
2022/11/17	13.1	152.96	14	152.25	154.00	-1	1,921	-0.05%
2022/11/16	21	142.88	32	144.20	145.00	-11	1,844	-0.60%
2022/11/15	20	134.50	23.2	133.82	134.50	-3.2	1,752	-0.19%
2022/11/14	6	132.00	10	131.70	132.00	-4	1,749	-0.23%
2022/11/11	6	128.17	25	127.82	126.00	-19	1,704	-1.11%
2022/11/10	13	126.23	4	128.00	128.00	9	1,652	0.54%
2022/11/09	2	125.25	1	125.50	126.00	1	1,642	0.06%
2022/11/08	7	126.14	7.2	125.93	124.50	-0.2	1,629	-0.01%
2022/11/07	11	122.05	5	122.20	122.00	6	1,566	0.38%
2022/11/04	4	120.63	3	121.50	120.50	1	1,541	0.07%
2022/11/03	12.2	121.83	9	122.00	123.00	3.2	1,518	0.21%
2022/11/02	3	116.33	3	119.00	120.00	0	1,469	0.00%
2022/11/01	2	114.00	2	114.25	115.00	0	1,424	0.00%
2022/10/27	0	0.00	1	111.00	111.50	-1	1,388	-0.07%
2022/10/26	1	107.50	0	0.00	107.00	1	1,375	0.07%
2022/10/25	3	108.17	1	107.50	108.00	2	1,358	0.15%
2022/10/24	1	113.00	1	109.50	108.50	0	1,342	0.00%
2022/10/21	3.1	112.68	0	0.00	110.50	3.1	1,329	0.23%
2022/10/20	1.1	110.14	0	0.00	111.00	1.1	1,313	0.08%
2022/10/19	3.1	115.18	1	113.50	113.50	2.1	1,297	0.16%
2022/10/18	1	117.00	0	0.00	115.50	1	1,287	0.08%
2022/10/17	2.1	115.90	1	114.00	116.50	1.1	1,277	0.09%
2022/10/14	0.1	122.00	1	123.50	123.00	-0.9	1,244	-0.07%
2022/10/13	1	121.48	1	119.00	118.50	0	1,231	0.00%
2022/10/11	2	126.99	1	122.50	122.00	1	1,197	0.08%
2022/10/07	4	136.38	5	137.80	129.50	-1	1,173	-0.09%
2022/10/06	10.1	137.67	8	139.00	135.00	2.1	1,107	0.19%
2022/10/05	8	136.63	12	135.75	136.00	-4	1,044	-0.38%
2022/10/04	2	129.00	2	129.75	132.00	0	945	0.00%
2022/09/30	1	118.00	0	0.00	120.00	1	908	0.11%
2022/09/29	1.3	120.88	2	121.25	121.00	-0.7	902	-0.08%
2022/09/28	2.1	128.04	0	0.00	124.50	2.1	891	0.24%
2022/09/27	2.2	131.63	2	132.75	133.00	0.2	874	0.03%
2022/09/26	1	128.99	4.1	128.98	128.00	-3	862	-0.35%
2022/09/23	1	131.00	0	0.00	131.00	1	850	0.12%
2022/09/22	1	133.50	0	0.00	133.50	1	843	0.12%
2022/09/21	4	132.25	0	0.00	130.50	4	831	0.48%
2022/09/20	3	136.17	0	0.00	136.00	3	806	0.37%
2022/09/19	1	138.03	1	138.00	139.50	0	783	0.00%
2022/09/16	2	139.50	4	141.00	138.00	-2	759	-0.26%
2022/09/15	2	139.00	0	0.00	138.50	2	736	0.27%
2022/09/14	3	142.00	0.1	140.50	143.00	2.9	712	0.41%
2022/09/13	2	139.50	2	140.75	140.00	0	683	0.00%
2022/09/12	1	138.00	1	143.50	136.50	0	649	0.00%
2022/09/08	0	0.00	10	136.48	141.50	-10	609	-1.65%
2022/09/07	4	133.74	1.2	133.79	129.00	2.8	574	0.48%
2022/09/06	1.2	141.19	26	140.02	139.50	-24.8	545	-4.55%
2022/09/05	13	138.46	102.8	136.66	136.00	-89.8	505	-17.74%	大賣/
2022/09/02	1	132.00	4.3	130.35	131.00	-3.3	464	-0.70%
2022/08/31	0	127.50	0	0.00	127.50	0	462	0.00%
2022/08/30	0.1	129.88	0.2	130.00	128.50	-0.1	475	-0.03%
2022/08/29	2.5	128.67	0.3	127.00	129.00	2.2	477	0.45%
2022/08/26	2	127.50	3	126.79	128.00	-1	465	-0.22%
2022/08/25	1	123.50	4	124.25	123.00	-3	442	-0.68%
2022/08/24	2	125.25	1	125.00	122.50	1	422	0.24%
2022/08/22	2	122.00	0	0.00	121.50	2	385	0.52%
2022/08/19	0	124.50	3	123.83	125.00	-3	367	-0.81%
2022/08/18	0	119.50	0	0.00	119.50	0	336	0.01%
2022/08/17	0	117.00	0	0.00	116.50	0	325	0.00%
2022/08/16	3	119.00	1	119.00	119.00	2	320	0.62%
2022/08/04	0	103.87	0	0.00	103.50	0	266	0.01%
2022/07/28	0	104.50	0	0.00	105.50	0	269	0.00%
2022/07/19	2	103.75	0	0.00	104.00	2	265	0.76%
2022/07/18	1	106.00	0	0.00	105.50	1	260	0.39%
2022/07/15	0	108.36	0	0.00	107.00	0	258	0.01%
2022/07/13	0	111.50	0	0.00	112.00	0	250	0.00%
2022/07/12	0	111.00	0	0.00	112.00	0	249	0.00%
2022/07/01	0.1	105.70	1	109.00	106.00	-1	249	-0.38%
2022/06/30	0	110.36	0	0.00	109.50	0	247	0.01%
2022/06/29	1	114.00	0	0.00	114.00	1	240	0.42%
2022/06/28	1	112.50	0	0.00	112.00	1	236	0.42%
2022/06/27	0	111.50	0	0.00	112.50	0	235	0.00%
2022/06/23	1	110.50	0	0.00	110.50	1	230	0.44%
2022/06/22	0	111.00	0	0.00	111.50	0	230	0.00%
2022/06/20	0	109.50	0	0.00	109.50	0	226	0.00%
2022/06/17	0	0.00	3.3	111.87	112.50	-3.3	223	-1.48%
2022/06/16	0	112.50	0	0.00	111.50	0	221	0.00%
2022/06/15	0	0.00	0.1	114.50	115.50	-0.1	216	-0.03%
2022/06/14	0	114.00	0	0.00	114.50	0	214	0.00%
2022/06/10	0	0.00	1	117.50	117.50	-1	207	-0.48%
2022/06/09	0	0.00	3	115.17	117.00	-3	202	-1.48%
2022/06/08	0	0.00	2	115.50	116.00	-2	198	-1.01%
2022/06/01	0	0.00	1	105.50	105.00	-1	198	-0.50%
2022/05/30	0	0.00	1	104.50	105.00	-1	197	-0.51%
2022/05/20	0	99.50	0	0.00	100.50	0	205	0.00%
2022/05/12	0	97.10	0	0.00	97.10	0	215	0.01%
2022/05/10	0	98.80	0	0.00	99.70	0	214	0.00%
2022/05/04	0	94.47	0	0.00	94.90	0	225	0.00%
2022/04/29	0	96.46	0	0.00	95.80	0	229	0.01%
2022/04/28	1	99.27	1	99.20	97.70	0	229	0.01%
2022/04/27	0	98.20	0	0.00	98.20	0	240	0.01%
2022/04/22	0	99.30	0	0.00	99.80	0	254	0.01%
2022/04/21	0	100.00	0	0.00	101.50	0	259	0.01%
2022/04/11	0	98.40	0	0.00	99.50	0	263	0.01%
2022/04/08	0	98.30	0	0.00	98.50	0	261	0.00%
2022/04/07	1	98.80	5	100.86	99.20	-4	258	-1.55%
2022/04/01	0	95.40	0	0.00	96.00	0	246	0.00%
2022/03/31	0	95.40	0	0.00	95.40	0	245	0.01%
2022/03/28	2	95.80	0	0.00	95.80	2	244	0.83%
2022/03/24	0	95.00	0	0.00	95.80	0	241	0.00%
2022/03/21	0.1	95.20	0	0.00	95.00	0.1	241	0.02%
2022/03/18	0	0.00	1	93.90	93.40	-1	240	-0.42%
2022/03/15	1	90.49	0	0.00	89.50	1	236	0.43%
2022/03/14	1.1	91.98	0	0.00	91.50	1.1	232	0.45%
2022/03/11	2.1	90.12	0	0.00	90.30	2.1	233	0.90%
2022/03/10	3.1	93.32	3	94.13	93.70	0.1	224	0.04%
2022/03/09	0.1	102.50	0	0.00	102.00	0.1	189	0.06%
2022/03/08	1	102.50	0	0.00	102.00	1	186	0.54%
2022/03/04	0	0.00	1	108.50	109.00	-1	181	-0.55%
2022/02/24	1	106.00	0	0.00	105.50	1	176	0.57%
2022/02/22	0	0.00	13	112.27	112.00	-13	168	-7.72%
2022/02/18	3	114.50	0	0.00	114.00	3	163	1.83%
2022/02/17	0	0.00	2	112.00	112.50	-2	160	-1.25%
2022/02/16	0	0.00	1	115.00	115.50	-1	157	-0.64%
2022/02/15	2	110.25	0	0.00	109.50	2	153	1.31%
2022/02/09	0	0.00	10	114.35	114.50	-10	147	-6.78%
2022/02/08	3	116.00	10	116.25	116.00	-7	143	-4.87%
2022/01/26	0	0.00	3	108.00	109.50	-3	130	-2.31%
2022/01/25	10	109.75	0	0.00	108.50	10	128	7.78%
2022/01/24	0	0.00	1	108.50	110.00	-1	126	-0.79%
2022/01/21	2	108.50	0	0.00	107.50	2	124	1.61%
2022/01/20	1	113.00	1.2	112.87	111.00	-0.2	121	-0.12%
2022/01/17	0	0.00	6	110.00	112.00	-6	107	-5.57%
2022/01/14	0	0.00	1	105.00	106.50	-1	97	-1.03%
2022/01/07	0	0.00	11	105.09	103.50	-11	87	-12.55%
2021/12/28	0	0.00	1	102.50	104.00	-1	80	-1.24%
2021/12/23	10	102.50	0	0.00	102.50	10	80	12.38%
2021/12/17	0	0.00	0.2	102.00	102.00	-0.2	82	-0.18%
2021/12/10	0	0.00	1	102.50	103.50	-1	79	-1.26%
2021/12/06	0	0.00	1	99.30	99.30	-1	72	-1.38%
2021/12/02	0	98.60	0	0.00	99.40	0	73	0.01%
2021/11/22	0	99.80	0	0.00	100.00	0	88	0.00%
2021/11/11	1	98.50	0	0.00	99.20	1	86	1.16%
2021/11/03	0	100.50	0	0.00	99.30	0	95	0.00%
2021/11/01	0	99.90	0	0.00	99.70	0	102	0.00%
2021/10/28	0	101.00	0	0.00	99.00	0	102	0.00%
2021/09/28	0	0.00	5	99.80	100.50	-5	126	-3.95%
2021/09/24	1	99.50	1	99.90	101.00	0	129	0.00%
2021/09/09	0	0.00	0	101.50	102.00	0	138	-0.02%
2021/09/06	1	105.50	0	0.00	106.00	1	139	0.72%
2021/08/30	0	0.00	1	99.60	99.80	-1	130	-0.77%
2021/08/19	0	0.00	1	96.90	96.10	-1	139	-0.72%
2021/08/18	0	0.00	5	96.78	99.00	-5	139	-3.58%
2021/08/17	5	98.64	1	98.50	98.00	4	140	2.84%
2021/08/13	0	0.00	14	101.11	100.00	-14	153	-9.11%
2021/08/11	4	97.18	0	0.00	97.80	4	158	2.52%
2021/08/09	1	96.50	0	0.00	95.50	1	163	0.61%
2021/08/06	4	95.88	0	0.00	95.50	4	165	2.41%
2021/08/05	1	96.00	0	0.00	96.00	1	169	0.59%
2021/08/04	0	98.30	0	0.00	98.60	0	172	0.01%
2021/07/21	0	99.00	0	0.00	98.70	0	191	0.01%
2021/07/16	5	104.00	0	0.00	102.00	5	196	2.54%
2021/07/15	1	103.50	0	0.00	103.50	1	195	0.51%
2021/07/14	1	105.00	0.1	106.00	105.00	0.9	195	0.48%
2021/07/13	0	105.00	0	0.00	105.50	0	200	0.00%
2021/07/07	1	108.00	10	107.80	105.50	-9	219	-4.10%
2021/07/06	10	106.70	0	0.00	107.00	10	219	4.55%
2021/07/01	0	0.00	1	105.50	105.50	-1	239	-0.42%
2021/06/30	0	0.00	0	106.00	106.00	0	239	-0.01%
2021/06/29	1	106.00	0	0.00	106.00	1	239	0.42%
2021/06/28	1	105.50	0	0.00	105.50	1	239	0.42%
2021/06/21	1	105.50	1	104.50	105.50	0	241	0.00%
2021/06/17	0	0.00	0.2	108.00	107.50	-0.2	246	-0.06%
2021/06/11	0	0.00	1	110.00	110.00	-1	249	-0.40%
2021/06/09	2	109.75	0	0.00	110.50	2	254	0.78%
2021/05/20	0.1	129.00	0	0.00	127.50	0.1	281	0.02%
2021/05/19	0	0.00	8	128.25	131.00	-8	276	-2.89%
2021/05/13	2	118.50	2	120.50	118.50	0	263	0.00%
2021/05/12	8	124.63	7	122.21	124.00	1	257	0.39%
2021/05/07	0	0.00	2	130.00	131.50	-2	243	-0.82%
2021/05/06	2	128.50	0	0.00	128.50	2	243	0.82%
2021/05/04	0	128.00	2	126.00	126.00	-2	241	-0.82%
2021/04/29	0	0.00	5	132.50	133.00	-5	236	-2.11%
2021/04/28	0	0.00	2	133.50	133.50	-2	235	-0.85%
2021/04/26	4	133.00	2	134.00	134.00	2	236	0.85%
2021/04/23	0	0.00	3	130.17	130.00	-3	232	-1.29%
2021/04/22	2	131.00	0	0.00	131.00	2	233	0.86%
2021/04/21	1	134.00	2	133.50	134.50	-1	228	-0.44%
2021/04/20	1	134.00	10	134.15	134.00	-9	228	-3.93%
2021/04/19	1	134.00	2	133.50	133.50	-1	229	-0.44%
2021/04/16	0	0.00	12	137.50	137.00	-12	224	-5.35%
2021/04/15	1	135.00	1	137.50	137.00	0	217	0.00%
2021/04/14	19	134.34	10	133.00	135.00	9	215	4.18%
2021/04/12	1	135.00	0	0.00	134.50	1	211	0.47%
2021/04/09	2	136.50	0	0.00	135.00	2	215	0.93%
2021/04/08	10	139.85	0	0.00	138.00	10	213	4.67%
2021/04/07	0	0.00	0	137.50	136.50	0	203	0.00%
2021/04/06	1	131.00	0	0.00	131.00	1	196	0.51%
2021/04/01	0	0.00	3	132.00	132.00	-3	197	-1.52%
2021/03/30	0	0.00	5	133.50	133.00	-5	197	-2.53%
2021/03/25	1	134.50	0	0.00	134.00	1	201	0.50%
2021/03/22	0	0.00	2	135.00	134.00	-2	197	-1.01%
2021/03/19	1	132.50	0	0.00	132.50	1	195	0.51%
2021/03/18	1	132.00	5	132.00	132.00	-4	193	-2.06%
2021/03/17	0	0.00	0	132.00	131.50	0	195	0.00%
2021/03/12	0	0.00	4	132.50	132.50	-4	204	-1.96%
2021/03/11	0	0.00	1	134.00	131.50	-1	210	-0.47%
2021/03/10	0	0.00	4	131.75	131.50	-4	216	-1.85%
2021/03/09	1	131.50	1	131.50	131.50	0	241	0.00%
2021/03/08	10	133.55	8	133.44	134.00	2	310	0.65%
2021/03/04	0	0.00	2	127.00	128.50	-2	322	-0.62%
2021/03/03	2	123.50	2	125.25	126.00	0	319	0.00%
2021/03/02	0	0.00	5	123.70	123.50	-5	320	-1.56%
2021/02/26	1	124.50	1	125.00	125.00	0	321	0.00%
2021/02/25	12	128.92	0	0.00	127.50	12	324	3.70%
2021/02/24	0	0.00	4	127.25	129.00	-4	323	-1.24%
2021/02/22	4	125.75	1	124.50	125.50	3	332	0.90%
2021/02/19	1	123.50	0	0.00	123.50	1	333	0.30%
2021/02/17	2	124.50	2	123.50	123.00	0	346	0.00%
2021/01/29	0	0.00	3	121.50	120.00	-3	365	-0.82%
2021/01/27	3	123.50	0	0.00	122.50	3	368	0.81%
2021/01/26	0	0.00	1	122.50	122.50	-1	369	-0.27%
2021/01/21	3	123.00	0	0.00	121.50	3	382	0.78%
2021/01/20	1	122.00	0	0.00	121.50	1	389	0.26%
2021/01/12	3	124.67	0	0.00	124.00	3	406	0.74%
2021/01/11	4	126.75	4	127.13	126.00	0	410	0.00%
2021/01/07	0	0.00	4	128.38	127.50	-4	424	-0.94%
2021/01/06	13	125.23	4	126.13	125.50	9	425	2.11%
2021/01/05	6	126.33	12	125.50	126.00	-6	451	-1.33%
2021/01/04	0	0.00	6	126.50	126.50	-6	472	-1.27%
2020/12/31	0	0.00	2	122.00	122.00	-2	484	-0.41%
2020/12/30	4	120.00	0	0.00	121.00	4	489	0.82%
2020/12/29	1	120.50	6	119.42	119.00	-5	500	-1.00%
2020/12/28	6	121.00	1	120.50	121.00	5	526	0.95%
2020/12/25	3	123.17	0	0.00	122.00	3	545	0.55%
2020/12/24	0	0.00	4	122.88	123.00	-4	568	-0.70%
2020/12/23	5	123.10	0	0.00	123.50	5	580	0.86%
2020/12/22	1	122.50	1	125.50	122.50	0	608	0.00%
2020/12/21	4	123.88	0	0.00	122.50	4	627	0.64%
2020/12/18	2	125.50	8	125.63	125.00	-6	656	-0.91%
2020/12/16	8	125.38	0	0.00	125.00	8	725	1.10%
2020/12/15	1	125.00	10	125.00	125.00	-9	856	-1.05%
2020/12/10	4	127.50	0	129.00	126.50	4	921	0.43%
2020/12/09	1	128.00	5	128.60	128.50	-4	920	-0.43%
2020/12/08	1	125.00	2	126.50	125.50	-1	920	-0.11%
2020/12/07	1	125.50	2	126.00	125.50	-1	929	-0.11%
2020/12/04	2	129.27	1	130.50	129.00	1	922	0.11%
2020/12/03	13	136.19	11	133.82	130.50	2	921	0.22%
2020/12/02	11	146.09	6.1	144.89	140.50	4.9	896	0.55%
2020/12/01	2.1	134.55	2	137.75	139.50	0.1	824	0.01%
2020/11/30	2	128.50	2	128.75	127.00	0	803	0.00%
2020/11/26	1	125.00	2	125.50	125.00	-1	797	-0.13%
2020/11/25	1	126.50	0	0.00	125.00	1	795	0.13%
2020/11/24	3	126.50	0	0.00	125.00	3	793	0.38%
2020/11/23	2	128.25	1	128.00	128.00	1	790	0.13%
2020/11/20	5	129.00	4	129.88	128.00	1	789	0.13%
2020/11/19	3	131.33	2	129.00	131.00	1	784	0.13%
2020/11/18	3	125.67	3	126.50	127.00	0	778	0.00%
2020/11/17	1	124.50	1	125.50	125.00	0	776	0.00%
2020/11/16	1	130.00	1	131.00	127.50	0	772	0.00%
2020/11/13	3	129.83	3	129.83	130.50	0	767	0.00%
2020/11/12	2	129.99	7	131.29	128.00	-5	765	-0.65%
2020/11/11	1	131.00	1	132.00	130.50	0	761	0.00%
2020/11/10	4	130.50	1	131.50	130.00	3	761	0.39%
2020/11/09	0	0.00	1	132.00	131.00	-1	758	-0.13%
2020/11/05	3	130.50	0	0.00	129.50	3	750	0.40%
2020/11/04	1	129.50	2	131.50	131.00	-1	750	-0.13%
2020/11/03	1	130.50	4	130.00	130.50	-3	748	-0.40%
2020/11/02	2	127.00	2	128.75	126.50	0	749	0.00%
2020/10/30	1	129.50	2	129.00	126.00	-1	746	-0.13%
2020/10/29	0	0.00	3	130.17	129.00	-3	746	-0.40%
2020/10/28	9	133.78	4	132.63	132.00	5	742	0.67%
2020/10/27	1	136.00	1	137.50	135.50	0	734	0.00%
2020/10/26	1	137.00	1	138.50	137.00	0	734	0.00%
2020/10/23	1	135.50	4	136.75	138.50	-3	729	-0.41%
2020/10/22	2	134.50	1	134.50	134.00	1	727	0.14%
2020/10/21	1	135.50	0	0.00	135.00	1	726	0.14%
2020/10/20	1	136.00	2	136.50	136.00	-1	725	-0.14%
2020/10/19	3	138.00	3	138.33	139.00	0	720	0.00%
2020/10/16	7	138.93	3	139.33	137.50	4	716	0.56%
2020/10/15	4	142.88	1	142.50	141.50	3	706	0.42%
2020/10/14	3	145.00	0	0.00	144.00	3	703	0.43%
2020/10/13	10	147.00	10	148.35	146.00	0	700	0.00%
2020/10/12	9	144.17	10	145.55	146.50	-1	676	-0.15%
2020/10/08	5	147.00	2	145.75	147.50	3	658	0.46%
2020/10/07	1	144.50	0	0.00	144.00	1	643	0.16%
2020/10/06	42	146.46	0	0.00	145.50	42	647	6.48%
2020/10/05	3	146.00	1	145.00	144.50	2	642	0.31%
2020/09/30	3	145.17	2	145.50	142.50	1	625	0.16%
2020/09/29	31	147.90	1	144.50	145.50	30	606	4.94%
2020/09/28	0	0.00	3	141.83	144.00	-3	585	-0.51%
2020/09/25	5	139.40	3	141.33	137.00	2	578	0.35%
2020/09/24	6	145.75	0	0.00	144.50	6	553	1.08%
2020/09/23	3	148.67	1	152.50	145.00	2	533	0.38%
2020/09/22	2	149.75	65	151.27	148.00	-63	501	-12.57%
2020/09/21	9	153.83	0	0.00	153.00	9	462	1.95%
2020/09/18	117	157.16	18	158.25	151.00	99	431	22.93%	大買/
2020/09/15	0	0.00	2	129.50	130.00	-2	240	-0.83%
2020/09/11	5	126.10	0	0.00	126.00	5	229	2.18%
2020/09/10	2	126.00	0	0.00	126.50	2	222	0.90%
2020/09/08	5	114.50	0	0.00	114.50	5	208	2.40%
2020/09/03	0	0.00	10	124.55	122.50	-10	206	-4.84%
2020/08/26	0	0.00	10	126.50	126.00	-10	206	-4.83%
2020/08/25	11	128.41	0	0.00	127.50	11	209	5.25%
2020/08/24	0	0.00	15	127.47	128.50	-15	209	-7.16%
2020/08/21	5	124.00	0	0.00	124.50	5	207	2.40%
2020/08/20	20	125.38	10	123.50	122.50	10	213	4.67%
2020/08/06	0	0.00	0.3	126.50	126.00	-0.3	252	-0.11%
2020/07/31	0	0.00	0	131.50	131.50	0	281	-0.01%
2020/07/27	1	127.00	0	0.00	127.00	1	283	0.35%
2020/07/20	1	128.00	0	0.00	129.50	1	291	0.34%
2020/07/14	0	0.00	1	133.00	133.00	-1	289	-0.35%
2020/07/13	1	133.00	1	135.00	135.00	0	286	0.00%
2020/07/09	5	126.00	0	0.00	128.00	5	271	1.84%
2020/07/07	5	123.50	0	0.00	124.00	5	261	1.91%
2020/07/06	0	0.00	28	122.66	123.50	-28	258	-10.82%
2020/07/02	5	119.00	0	0.00	119.00	5	254	1.96%
2020/06/12	0	0.00	5	115.00	119.00	-5	295	-1.69%
2020/06/01	0	0.00	2	128.50	128.50	-2	339	-0.59%
2020/05/28	0	0.00	1	128.00	126.50	-1	336	-0.30%
2020/05/27	0	0.00	1	129.50	127.50	-1	338	-0.30%
2020/05/20	0	0.00	2	126.00	125.50	-2	337	-0.59%
2020/05/19	6	127.75	4	127.50	125.50	2	340	0.59%
2020/05/18	2	127.00	1	129.50	126.00	1	341	0.29%
2020/05/13	1	125.50	0	0.00	123.50	1	337	0.30%
2020/05/08	6	123.25	6	120.00	119.00	0	318	0.00%
2020/05/07	0	0.00	2	119.00	122.00	-2	307	-0.65%
2020/04/23	5	110.70	5	108.50	108.50	0	331	0.00%
2020/04/22	0	0.00	1.1	108.55	109.50	-1.1	324	-0.34%
2020/04/17	1	104.00	0	0.00	104.00	1	321	0.31%
2020/04/16	1	104.50	0	0.00	105.00	1	321	0.31%
2020/03/27	0	0.00	10	95.01	93.30	-10	354	-2.82%
2020/03/24	10	91.50	0	0.00	91.50	10	348	2.87%
2020/03/17	0	0.00	12	92.01	94.00	-12	326	-3.67%
2020/03/12	0	0.00	2	122.75	115.00	-2	296	-0.67%
2020/03/10	1	129.00	1	130.50	131.00	0	291	0.00%
2020/03/06	2	134.00	0	0.00	135.00	2	282	0.71%
2020/02/27	0	0.00	1	132.50	130.50	-1	281	-0.35%
2020/02/26	0	0.00	3	135.50	135.00	-3	280	-1.07%
2020/02/24	0	0.00	1	134.00	134.00	-1	282	-0.35%
2020/02/20	0	0.00	2	135.00	135.50	-2	290	-0.69%
2020/02/19	1	135.50	0	0.00	134.50	1	288	0.35%
2020/02/18	1	132.00	1	134.00	134.00	0	285	0.00%
2020/02/17	2	133.75	0	0.00	132.00	2	282	0.71%
2020/02/14	1	133.00	1	133.00	133.00	0	276	0.00%
2020/02/13	2	129.50	36	129.79	129.00	-34	269	-12.64%
2020/02/12	0	0.00	15	128.50	129.50	-15	267	-5.60%
2020/02/10	0	0.00	3	124.83	127.00	-3	261	-1.15%
2020/02/06	6	126.50	0	0.00	129.50	6	262	2.28%
2020/02/05	0	0.00	1	126.00	123.50	-1	258	-0.39%
2020/02/03	1	127.50	0	0.00	130.00	1	250	0.40%
2020/01/30	1	125.50	5.3	129.24	126.50	-4.3	239	-1.80%
2020/01/20	57	134.79	8	135.25	135.00	49	232	21.11%
2020/01/17	0	0.00	2	130.50	131.00	-2	219	-0.91%
2020/01/15	1	128.00	0	0.00	129.50	1	225	0.44%
2020/01/14	0	0.00	7	128.00	128.00	-7	229	-3.05%
2020/01/13	0	0.00	2.2	128.41	128.50	-2.2	230	-0.96%
2020/01/09	1	129.00	1	127.50	127.00	0	230	0.00%
2020/01/08	0	0.00	3	130.00	128.00	-3	227	-1.32%
2020/01/07	5	131.00	0	0.00	128.50	5	222	2.24%
2020/01/03	1	126.50	0	0.00	127.00	1	216	0.46%
2020/01/02	10	126.00	0	0.00	126.00	10	213	4.69%
2019/12/31	2	122.00	0	0.00	123.50	2	209	0.95%
2019/12/18	3	121.83	0	0.00	123.50	3	184	1.62%
2019/12/17	0	0.00	5	120.50	121.00	-5	181	-2.75%
2019/12/16	0	0.00	3	122.17	121.50	-3	181	-1.66%
2019/12/06	3	120.50	0	0.00	119.50	3	181	1.66%
2019/12/05	2	116.25	0	0.00	116.50	2	176	1.14%
2019/12/03	1	114.50	0	0.00	113.00	1	174	0.57%
2019/12/02	1	112.00	0	0.00	114.00	1	177	0.56%
2019/11/21	0	0.00	1	113.50	113.50	-1	174	-0.57%
2019/11/19	1	118.50	0	0.00	117.50	1	165	0.60%
2019/11/15	1	122.00	0	0.00	122.50	1	160	0.62%
2019/11/14	1	123.00	0	0.00	123.00	1	160	0.62%
2019/11/12	0	0.00	2	123.50	124.00	-2	160	-1.25%
2019/11/11	0	0.00	1	127.00	124.50	-1	159	-0.63%
2019/11/07	0	0.00	1	122.50	123.50	-1	156	-0.64%
2019/11/06	1	123.00	0	0.00	124.00	1	156	0.64%
2019/10/22	2	127.25	0	0.00	129.00	2	152	1.31%
2019/10/21	4	125.75	0	0.00	125.50	4	143	2.78%
2019/10/18	0	0.00	1	126.00	128.00	-1	143	-0.70%
2019/10/16	1	124.50	0	0.00	124.50	1	142	0.70%
2019/10/15	5	123.50	0	0.00	123.00	5	145	3.43%
2019/10/09	1	124.50	0	0.00	124.00	1	151	0.66%
2019/10/08	1	126.50	0	0.00	124.00	1	158	0.63%
2019/10/07	1	128.50	0	0.00	126.50	1	159	0.63%
2019/09/26	1	126.50	2	126.25	126.50	-1	156	-0.64%
2019/09/25	1	125.00	10	125.50	125.00	-9	161	-5.58%
2019/09/24	0	0.00	1	124.50	124.50	-1	162	-0.61%
2019/09/20	1	122.50	0	0.00	123.00	1	166	0.60%
2019/09/18	0	0.00	1	124.50	124.00	-1	166	-0.60%
2019/09/16	1	124.50	0	0.00	123.50	1	165	0.60%
2019/09/12	10	123.50	0	0.00	124.00	10	165	6.03%
2019/09/10	2	128.00	0	0.00	127.00	2	164	1.22%
2019/09/06	1	133.50	1	134.00	134.00	0	164	0.00%
2019/09/05	1	134.00	0	0.00	133.50	1	165	0.60%
2019/09/04	1	132.50	0	0.00	135.00	1	167	0.60%
2019/09/03	4	149.50	1	150.00	149.00	3	167	1.79%
2019/08/30	0	0.00	1	147.50	147.50	-1	176	-0.57%
2019/08/29	0	0.00	4	144.75	145.50	-4	185	-2.16%
2019/08/23	0	0.00	5	143.30	143.00	-5	195	-2.55%
2019/08/12	0	0.00	1	145.00	144.50	-1	216	-0.46%
2019/08/06	0	0.00	2	144.50	145.50	-2	220	-0.91%
2019/08/02	3	139.33	0	0.00	140.50	3	219	1.37%
2019/07/26	1	144.50	0	0.00	145.00	1	221	0.45%
2019/07/23	3	142.33	0	0.00	142.00	3	224	1.33%
2019/07/22	0	0.00	6	139.50	142.00	-6	226	-2.65%
2019/07/19	1	143.50	0	0.00	140.50	1	232	0.43%
2019/07/18	2	144.00	0	0.00	143.00	2	233	0.86%
2019/07/17	0	0.00	2	141.00	141.50	-2	237	-0.84%
2019/07/16	3	145.50	1	147.00	145.00	2	246	0.81%
2019/07/15	2	149.00	0	0.00	148.50	2	246	0.81%
2019/07/11	0	0.00	12	150.00	148.00	-12	240	-5.00%
2019/07/10	1	150.50	0	0.00	150.50	1	243	0.41%
2019/07/09	2	153.00	0	0.00	152.50	2	249	0.80%
2019/07/01	1	156.50	0	0.00	157.50	1	249	0.40%
2019/06/11	1	160.00	0	0.00	161.00	1	242	0.41%
2019/06/06	0	0.00	1	161.00	161.00	-1	230	-0.43%
2019/06/03	0	0.00	0	156.00	154.50	0	214	-0.01%
2019/05/31	0	0.00	1	155.50	154.50	-1	213	-0.47%
2019/05/30	1	152.00	0	0.00	152.00	1	208	0.48%
2019/05/23	1	148.00	0	0.00	152.00	1	211	0.47%
2019/05/22	0	0.00	2	152.00	149.00	-2	208	-0.96%
2019/05/15	0	0.00	2	148.00	149.50	-2	241	-0.83%
2019/05/09	0	143.50	0	0.00	143.50	0	230	0.01%
2019/05/08	1	141.00	4	142.75	143.50	-3	230	-1.30%
2019/04/25	0	0.00	3	147.83	148.50	-3	236	-1.27%
2019/04/23	1	145.00	0	0.00	146.50	1	230	0.43%
2019/04/22	1	148.50	2	144.25	150.00	-1	223	-0.45%
2019/04/19	2	139.00	1	141.00	140.50	1	212	0.47%
2019/04/15	0	0.00	2	138.75	140.50	-2	211	-0.94%
2019/03/29	0	0.00	1	134.00	133.00	-1	271	-0.37%
2019/03/27	7	136.29	1	136.50	133.00	6	290	2.07%
2019/03/26	1	135.50	0	0.00	135.50	1	290	0.34%
2019/03/25	7	133.86	4	134.50	135.50	3	292	1.03%
2019/03/22	2	131.50	0	0.00	132.50	2	293	0.68%
2019/03/19	3	132.50	1	132.00	131.00	2	301	0.66%
2019/02/26	0	0.00	1	135.00	131.50	-1	286	-0.35%
2019/02/25	1	135.50	0	0.00	135.00	1	283	0.35%
2019/02/21	10	140.00	0	0.00	139.50	10	278	3.60%
2019/02/19	10	139.00	0	0.00	141.00	10	270	3.70%
2019/02/18	12	141.50	0	0.00	139.00	12	263	4.55%
2019/01/30	1	130.00	1	129.00	129.00	0	222	0.00%
2019/01/29	1	130.50	1	130.00	130.00	0	222	0.00%
2019/01/25	1	132.50	1	133.50	131.00	0	223	0.00%
2019/01/21	0	0.00	6	122.50	123.00	-6	214	-2.80%
2019/01/08	0	0.00	6	126.00	127.50	-6	193	-3.09%
2018/12/28	0	0.00	1	138.00	136.00	-1	183	-0.55%
2018/12/27	5	134.70	1	133.00	133.00	4	177	2.26%
2018/12/26	2	138.00	4	139.00	133.00	-2	173	-1.16%
2018/12/25	1	135.50	1	136.00	139.00	0	160	0.00%
2018/12/24	10	139.35	1.1	137.91	138.00	8.9	150	5.90%
2018/12/22	4	139.38	4	139.38	139.00	0	133	0.00%
2018/12/21	0	0.00	4	131.50	133.50	-4	112	-3.55%
2018/12/20	5	133.90	0	0.00	133.50	5	106	4.71%
2018/12/19	1	130.50	1	131.00	131.00	0	92	0.00%
2018/12/18	1	132.00	0	0.00	132.00	1	87	1.14%
2018/12/14	0.1	131.00	0	0.00	131.00	0.1	77	0.13%
2018/11/08	1	128.50	0	0.00	127.50	1	79	1.25%
2018/10/31	2	120.50	0	0.00	120.00	2	83	2.40%
2018/10/11	0	0.00	4	119.00	117.50	-4	86	-4.61%
2018/09/10	0	0.00	1	128.50	128.50	-1	105	-0.95%
2018/08/27	0	0.00	3	128.00	128.00	-3	108	-2.76%
2018/08/13	1	125.00	0	0.00	126.00	1	115	0.87%
2018/08/09	4	130.13	0	0.00	128.50	4	113	3.51%
2018/08/07	5	134.90	0	0.00	132.00	5	111	4.48%
2018/07/25	0	0.00	1	122.50	122.50	-1	96	-1.03%
2018/07/13	1	123.00	0	0.00	123.00	1	101	0.99%
2018/07/03	0	0.00	1	126.00	126.00	-1	93	-1.07%
2018/06/07	0	0.00	1	124.50	123.50	-1	99	-1.01%
2018/06/01	0	0.00	1	120.50	120.00	-1	100	-0.99%
2018/05/25	0	0.00	1	114.50	118.00	-1	99	-1.00%
2018/05/24	1	114.00	0	0.00	117.00	1	93	1.07%
2018/05/22	1	119.00	0	0.00	122.00	1	88	1.14%
2018/05/21	1	120.00	0	0.00	122.00	1	88	1.13%
2018/05/10	1	125.50	0	0.00	123.50	1	150	0.67%
2018/05/03	0	0.00	1	126.00	123.50	-1	154	-0.65%
2018/04/26	1	128.00	0	0.00	126.00	1	154	0.65%
2018/04/13	2	131.00	0	0.00	130.50	2	148	1.34%
2018/03/30	0	0.00	1	123.50	123.00	-1	143	-0.70%
2018/03/21	1	120.00	0	0.00	120.50	1	138	0.72%
2018/02/12	1	124.00	0	0.00	124.00	1	146	0.68%
2018/02/09	4	114.63	3	114.50	126.00	1	144	0.69%
2018/02/08	3	126.67	2	126.00	126.00	1	121	0.82%
2018/01/24	0	0.00	5	166.50	166.00	-5	97	-5.12%
2018/01/15	1	168.00	0	0.00	167.50	1	117	0.85%