藥華藥 (6446)-第一金券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

藥華藥 (6446)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/11/20	0.1	564.11	12	582.75	584.00	-11.9	1,866	-0.64%
2024/11/19	7.3	566.93	0	567.00	567.00	7.3	1,869	0.39%
2024/11/18	0.1	590.18	0	0.00	586.00	0.1	1,870	0.00%
2024/11/15	12.3	600.05	36	598.14	591.00	-23.7	1,913	-1.24%
2024/11/14	3	627.98	8	628.25	622.00	-5	1,958	-0.25%
2024/11/13	2	626.00	4	632.25	626.00	-2	2,064	-0.10%
2024/11/12	22	627.91	0	0.00	622.00	22	2,252	0.98%
2024/11/11	13	629.92	0	0.00	634.00	13	2,307	0.56%
2024/11/08	7	630.14	3	624.00	624.00	4	2,365	0.17%
2024/11/06	4.2	635.37	8	625.50	619.00	-3.8	2,479	-0.15%
2024/11/05	0	0.00	8	653.50	657.00	-8	2,504	-0.32%
2024/11/04	16	654.13	0	0.00	652.00	16	2,598	0.62%
2024/11/01	1.1	628.90	10	630.60	644.00	-9	2,692	-0.33%
2024/10/30	0.1	638.35	2	638.00	631.00	-1.9	2,757	-0.07%
2024/10/29	0	640.38	10	641.00	642.00	-10	2,834	-0.35%
2024/10/28	0	643.38	0	0.00	649.00	0	2,856	0.00%
2024/10/24	20	646.95	12	642.33	642.00	8	2,966	0.27%
2024/10/23	5.6	643.68	10	631.00	629.00	-4.4	3,011	-0.15%
2024/10/22	1	634.00	0	0.00	638.00	1	3,055	0.03%
2024/10/18	16	631.75	21	624.48	624.00	-5	3,215	-0.15%
2024/10/17	0.3	615.56	0	0.00	614.00	0.3	3,313	0.01%
2024/10/16	0.1	623.00	10	618.00	618.00	-9.9	3,396	-0.29%
2024/10/14	30.1	623.32	30	610.67	631.00	0.1	3,513	0.00%
2024/10/09	11	639.70	1	633.00	625.00	10	3,563	0.28%
2024/10/08	2	632.96	4	641.00	642.00	-2	3,578	-0.06%
2024/10/07	3.1	621.50	3	627.00	627.00	0.1	3,586	0.00%
2024/10/04	0	636.47	0	0.00	638.00	0	3,646	0.00%
2024/10/01	2	642.00	4	641.00	643.00	-2	3,674	-0.05%
2024/09/30	10	649.80	2	652.00	636.00	8	3,787	0.21%
2024/09/27	0.4	627.84	0	0.00	632.00	0.4	3,794	0.01%
2024/09/26	8.2	643.83	18	630.61	635.00	-9.8	3,808	-0.26%
2024/09/25	11	653.64	20.2	649.24	648.00	-9.2	3,858	-0.24%
2024/09/24	12.5	648.80	3	655.33	647.00	9.5	3,915	0.24%
2024/09/23	7	704.71	0	0.00	697.00	7	3,953	0.18%
2024/09/20	1	728.00	8	732.62	734.00	-7	4,001	-0.18%
2024/09/19	0	0.00	0	718.57	725.00	0	3,917	0.00%
2024/09/18	0	703.00	1	702.02	702.00	-1	3,932	-0.03%
2024/09/16	0	0.00	0	693.20	698.00	0	3,991	0.00%
2024/09/13	1	683.03	0	0.00	682.00	1	3,998	0.03%
2024/09/12	0	0.00	0	693.00	694.00	0	4,011	0.00%
2024/09/10	1	678.01	0	693.00	684.00	1	4,069	0.02%
2024/09/09	0	684.97	2	700.00	683.00	-2	4,072	-0.05%
2024/09/06	47	688.83	1	693.00	690.00	46	4,073	1.13%
2024/09/05	6	678.50	0	0.00	674.00	6	4,113	0.15%
2024/09/04	1	660.27	6	666.67	670.00	-5	4,188	-0.12%
2024/09/03	0	685.82	0	0.00	681.00	0	4,245	0.00%
2024/09/02	0	684.63	0	686.00	691.00	0	4,365	0.00%
2024/08/30	0	708.00	0	714.00	699.00	0	4,411	0.00%
2024/08/29	21	699.71	5	694.00	710.00	16	4,390	0.36%
2024/08/28	6	720.67	37.1	719.23	713.00	-31.1	4,360	-0.71%
2024/08/27	5	700.00	10	700.00	701.00	-5	4,323	-0.12%
2024/08/26	0	0.00	1	698.00	697.00	-1	4,309	-0.02%
2024/08/23	1	686.00	0	0.00	687.00	1	4,302	0.02%
2024/08/22	1	693.00	10	691.30	695.00	-9	4,288	-0.21%
2024/08/20	10	688.50	11	696.91	698.00	-1	4,266	-0.02%
2024/08/19	0	682.75	6	685.34	682.00	-6	4,240	-0.14%
2024/08/16	11	697.35	5	683.03	691.00	6	4,232	0.14%
2024/08/15	10	687.00	25	693.56	705.00	-15	4,231	-0.35%
2024/08/14	7.5	677.73	52.3	680.90	661.00	-44.8	4,204	-1.07%
2024/08/13	1	719.00	11	720.28	730.00	-10	4,251	-0.24%
2024/08/12	0	0.00	8	703.63	708.00	-8	4,302	-0.19%
2024/08/09	0	0.00	0	687.00	688.00	0	4,307	0.00%
2024/08/08	2	676.00	3	667.37	661.00	-1	4,324	-0.02%
2024/08/07	0	0.00	4.1	670.37	670.00	-4.1	4,260	-0.10%
2024/08/06	11	629.82	7	632.00	630.00	4	4,186	0.10%
2024/08/05	1.1	586.24	1.6	611.00	606.00	-0.5	4,088	-0.01%
2024/08/02	10	670.00	21.1	655.60	645.00	-11.1	3,986	-0.28%
2024/08/01	2	663.00	0	676.67	686.00	2	3,923	0.05%
2024/07/31	0	0.00	3.1	655.92	656.00	-3.1	3,868	-0.08%
2024/07/30	10	625.00	0.1	617.20	655.00	9.9	3,857	0.26%
2024/07/29	0	0.00	2	635.50	621.00	-2	3,800	-0.05%
2024/07/26	17	659.76	1	661.00	649.00	16	3,745	0.43%
2024/07/23	0	0.00	0	651.94	658.00	0	3,692	0.00%
2024/07/22	0	621.00	10.1	634.38	624.00	-10.1	3,646	-0.28%
2024/07/19	6	651.17	3	648.02	648.00	3	3,555	0.08%
2024/07/18	18	654.61	2.1	655.95	645.00	15.9	3,505	0.45%
2024/07/17	6	621.37	1.1	640.66	645.00	4.9	3,394	0.14%
2024/07/15	2	616.94	7	611.99	610.00	-5	3,316	-0.15%
2024/07/12	1	589.00	2	592.00	593.00	-1	3,226	-0.03%
2024/07/11	0	0.00	10	582.10	584.00	-10	3,180	-0.31%
2024/07/10	1	577.00	1	582.00	578.00	0	3,175	0.00%
2024/07/09	1	570.00	10	571.10	570.00	-9	3,157	-0.29%
2024/07/08	3.1	589.52	4	591.26	577.00	-0.9	3,136	-0.03%
2024/07/05	2	566.50	1	568.01	567.00	1	3,044	0.03%
2024/07/04	0.8	538.39	1	578.27	554.00	-0.2	3,011	-0.01%
2024/07/03	51	585.65	0	0.00	578.00	51	2,901	1.76%
2024/07/02	0.1	576.73	1	579.00	573.00	-0.9	2,877	-0.03%
2024/07/01	2	591.50	1	583.85	582.00	1	2,850	0.03%
2024/06/28	3	557.00	4	559.25	560.00	-1	2,756	-0.04%
2024/06/27	5.2	551.50	2	545.07	544.00	3.2	2,682	0.12%
2024/06/26	0	0.00	11.1	541.02	543.00	-11.1	2,544	-0.44%
2024/06/25	0	0.00	1	499.50	494.50	-1	2,433	-0.04%
2024/06/24	0	0.00	0	494.50	494.00	0	2,410	0.00%
2024/06/21	0	483.00	6	481.51	482.50	-6	2,372	-0.25%
2024/06/19	1.2	487.92	0	0.00	486.00	1.2	2,272	0.05%
2024/06/18	0	0.00	10	494.95	493.00	-10	2,246	-0.45%
2024/06/17	51	490.05	1	499.95	487.50	50	2,218	2.25%
2024/06/14	1	483.00	0	0.00	482.00	1	2,184	0.05%
2024/06/13	6	488.00	0	491.89	488.00	6	2,159	0.28%
2024/06/12	1.1	484.49	0	494.35	486.00	1.1	2,136	0.05%
2024/06/11	1	489.36	0	490.65	481.00	1	2,079	0.05%
2024/06/07	0.2	484.00	2	459.83	484.00	-1.8	2,003	-0.09%
2024/06/06	5.2	454.56	6.2	477.24	456.00	-1	1,923	-0.05%
2024/06/05	32.2	449.27	1.1	459.10	467.50	31.1	1,800	1.73%
2024/06/04	0	0.00	1.2	431.34	430.00	-1.2	1,719	-0.07%
2024/06/03	10	425.00	3	425.67	427.50	7	1,729	0.40%
2024/05/31	1	421.00	1	428.00	417.00	0	1,757	0.00%
2024/05/30	3	421.33	0	0.00	419.00	3	1,736	0.17%
2024/05/29	6	424.67	0	425.50	425.50	6	1,742	0.34%
2024/05/28	5	425.00	0	0.00	428.00	5	1,748	0.29%
2024/05/27	2	424.00	0	431.13	424.00	2	1,785	0.11%
2024/05/24	1	422.04	0	426.14	424.00	1	1,791	0.06%
2024/05/23	1.1	415.23	0	417.50	417.00	1.1	1,797	0.06%
2024/05/22	0	0.00	2	404.50	406.50	-2	1,790	-0.11%
2024/05/21	0	433.00	3.1	435.39	430.00	-3.1	1,751	-0.18%
2024/05/20	2	417.00	2.1	413.49	418.00	-0.1	1,660	0.00%
2024/05/17	8	413.94	9.3	401.61	408.50	-1.3	1,600	-0.08%
2024/05/16	1	385.96	4.4	381.23	388.00	-3.3	1,370	-0.24%
2024/05/15	0.5	357.50	0.4	353.61	353.00	0.1	1,265	0.01%
2024/05/14	1	333.44	6.4	340.85	346.50	-5.4	1,224	-0.44%
2024/05/13	0	0.00	0.1	318.36	319.50	-0.1	1,151	0.00%
2024/05/10	0	309.50	0	0.00	312.50	0	1,158	0.00%
2024/05/07	0	0.00	1.2	316.04	315.50	-1.2	1,167	-0.11%
2024/05/06	3	319.01	3	320.00	315.00	0	1,160	0.00%
2024/05/03	1	312.00	0	0.00	309.00	1	1,137	0.09%
2024/04/30	0	295.00	0	0.00	293.50	0	1,138	0.00%
2024/04/26	0	287.50	0	0.00	285.50	0	1,120	0.00%
2024/04/25	0	291.44	0	0.00	288.50	0	1,117	0.00%
2024/04/23	0.1	289.91	0	0.00	287.50	0.1	1,119	0.01%
2024/04/19	1.3	287.75	0	0.00	285.50	1.3	1,108	0.12%
2024/04/18	0	299.72	0	0.00	302.00	0	1,069	0.00%
2024/04/16	2.2	305.27	3	308.83	303.50	-0.8	1,071	-0.07%
2024/04/15	0.1	316.57	0	0.00	314.00	0.1	1,073	0.01%
2024/04/12	0	319.69	0	0.00	320.50	0	1,103	0.00%
2024/04/10	1	328.00	0	330.50	328.00	1	1,103	0.09%
2024/04/09	0	0.00	0	330.00	326.00	0	1,100	0.00%
2024/04/08	0	0.00	0.1	328.00	325.00	-0.1	1,098	0.00%
2024/04/03	0	323.13	0	0.00	323.00	0	1,089	0.00%
2024/04/02	0	0.00	0	330.00	329.00	0	1,084	0.00%
2024/04/01	0	0.00	0	329.67	329.50	0	1,089	0.00%
2024/03/28	0.1	319.82	0	0.00	320.00	0.1	1,071	0.01%
2024/03/26	0.2	320.63	0	0.00	318.00	0.2	1,062	0.01%
2024/03/22	0	0.00	0	327.00	326.00	0	1,048	0.00%
2024/03/19	0	0.00	0	332.50	332.50	0	1,049	0.00%
2024/03/15	0	324.17	0	0.00	326.50	0	1,042	0.00%
2024/03/14	0	0.00	0	332.00	329.00	0	1,029	0.00%
2024/03/13	0	0.00	0.1	329.08	329.50	-0.1	1,031	-0.01%
2024/03/12	0	0.00	0	329.00	329.00	0	1,040	0.00%
2024/03/11	0	320.00	0	0.00	326.00	0	1,114	0.00%
2024/03/08	0	321.25	0	0.00	320.00	0	1,130	0.00%
2024/03/07	0.1	320.15	0	0.00	328.00	0.1	1,144	0.00%
2024/03/05	0.1	318.63	0	318.00	316.50	0.1	1,126	0.00%
2024/03/04	0.1	321.73	0	320.00	319.50	0	1,130	0.00%
2024/03/01	1.1	327.23	0	0.00	324.50	1.1	1,139	0.10%
2024/02/29	0.1	321.71	1	328.50	328.50	-0.9	1,148	-0.08%
2024/02/27	0	325.00	0	0.00	324.00	0	1,114	0.00%
2024/02/22	0	324.75	0	0.00	325.00	0	1,111	0.00%
2024/02/16	0.1	315.09	0	316.75	315.00	0.1	1,125	0.01%
2024/02/15	0	314.00	0	0.00	311.50	0	1,130	0.00%
2024/02/05	0.1	311.93	0	0.00	309.50	0.1	1,126	0.01%
2024/02/02	0.1	312.23	0	0.00	315.00	0.1	1,253	0.01%
2024/02/01	0	313.63	0	315.50	314.00	0	1,311	0.00%
2024/01/31	0	313.89	0	0.00	315.00	0	1,380	0.00%
2024/01/30	0.1	317.50	0	0.00	314.50	0.1	1,416	0.00%
2024/01/29	0.1	319.15	0	0.00	319.00	0.1	1,467	0.00%
2024/01/26	0.1	321.00	0	0.00	319.00	0.1	1,501	0.00%
2024/01/25	0.1	320.42	4	322.25	321.00	-3.9	1,504	-0.26%
2024/01/24	0	320.38	0	0.00	320.50	0	1,517	0.00%
2024/01/23	0	323.19	0	0.00	322.50	0	1,495	0.00%
2024/01/18	0	320.00	0	0.00	321.00	0	1,570	0.00%
2024/01/17	0.2	323.00	0	0.00	316.00	0.2	1,568	0.01%
2024/01/16	0	332.25	0	0.00	330.50	0	1,552	0.00%
2024/01/11	0	328.25	0	0.00	334.50	0	1,557	0.00%
2024/01/10	0.1	330.19	1	329.00	328.00	-0.9	1,560	-0.06%
2024/01/09	0.1	336.22	0	0.00	333.00	0.1	1,551	0.01%
2024/01/05	1	350.50	0	348.00	349.00	1	1,501	0.07%
2024/01/04	1	342.00	0	0.00	341.00	1	1,487	0.07%
2024/01/03	0	342.50	0	0.00	341.50	0	1,514	0.00%
2024/01/02	1	349.50	1	347.00	349.50	0	1,513	0.00%
2023/12/28	0.1	345.75	0	0.00	346.00	0.1	1,550	0.01%
2023/12/26	0	0.00	7.9	333.94	333.00	-7.9	1,547	-0.51%
2023/12/25	0	332.00	0	0.00	332.00	0	1,552	0.00%
2023/12/22	0	331.88	0	0.00	334.00	0	1,564	0.00%
2023/12/21	0	332.07	0.3	334.00	331.50	-0.2	1,576	-0.01%
2023/12/20	1	334.48	0	0.00	334.50	1	1,592	0.06%
2023/12/19	0.1	333.16	0	0.00	331.50	0.1	1,616	0.00%
2023/12/18	0.1	336.89	0	0.00	335.00	0.1	1,638	0.01%
2023/12/14	0	332.25	0	0.00	334.00	0	1,685	0.00%
2023/12/13	0.1	334.48	0	0.00	331.00	0.1	1,733	0.01%
2023/12/12	0	338.58	0	0.00	337.50	0	1,923	0.00%
2023/12/11	0	341.83	0	0.00	339.00	0	1,944	0.00%
2023/12/07	0.1	337.96	0	0.00	336.00	0.1	1,996	0.01%
2023/12/06	0.2	343.11	0	0.00	340.00	0.2	2,022	0.01%
2023/12/05	15	368.03	0	368.50	366.50	15	1,984	0.75%
2023/12/04	1	364.50	0	370.50	368.00	1	1,966	0.05%
2023/12/01	0	361.58	0	0.00	360.00	0	1,975	0.00%
2023/11/30	0	359.00	0	367.00	364.50	0	1,964	0.00%
2023/11/29	0	0.00	0	366.00	367.00	0	1,956	0.00%
2023/11/28	0	0.00	0	367.28	366.00	0	1,991	0.00%
2023/11/27	0	0.00	0.1	364.09	362.00	-0.1	2,009	0.00%
2023/11/24	0	0.00	0	361.25	358.50	0	2,034	0.00%
2023/11/22	0	354.25	0	0.00	353.50	0	2,039	0.00%
2023/11/21	0	354.96	0	0.00	357.00	0	2,053	0.00%
2023/11/20	0	0.00	0.1	364.50	361.00	-0.1	2,061	0.00%
2023/11/15	0	0.00	0.1	355.38	358.00	-0.1	2,215	0.00%
2023/11/14	0	344.00	0	0.00	344.50	0	2,215	0.00%
2023/11/13	0	346.58	0	0.00	346.00	0	2,276	0.00%
2023/11/10	2.1	372.13	2	354.74	347.50	0.1	2,343	0.00%
2023/11/09	2	377.50	2.3	378.77	374.50	-0.3	2,280	-0.01%
2023/11/08	1	365.00	3.7	368.85	371.50	-2.7	2,301	-0.12%
2023/11/07	0	0.00	0	362.50	360.00	0	2,292	0.00%
2023/11/06	1	358.00	3.7	354.68	362.00	-2.7	2,284	-0.12%
2023/11/03	0	0.00	2.7	341.51	341.00	-2.7	2,247	-0.12%
2023/11/02	1	328.96	0	330.50	326.50	1	2,220	0.05%
2023/11/01	1	330.50	0	330.67	329.00	1	2,230	0.04%
2023/10/31	0	323.25	0	0.00	322.50	0	2,227	0.00%
2023/10/30	0	326.25	1	331.02	328.50	-1	2,265	-0.04%
2023/10/27	0	0.00	1.1	331.38	331.50	-1.1	2,264	-0.05%
2023/10/26	1.2	320.09	1	308.00	308.00	0.2	2,277	0.01%
2023/10/25	2.1	322.73	0	0.00	320.00	2.1	2,297	0.09%
2023/10/24	0	0.00	0	321.33	324.00	0	2,319	0.00%
2023/10/23	0	0.00	0	315.30	312.00	0	2,358	0.00%
2023/10/20	0.1	306.89	0	0.00	310.00	0.1	2,377	0.00%
2023/10/18	0.1	308.65	0	0.00	305.00	0.1	2,466	0.00%
2023/10/17	1.1	313.23	0	320.00	314.00	1.1	2,535	0.04%
2023/10/16	0	0.00	0	319.00	318.00	0	2,648	0.00%
2023/10/13	0.1	316.74	0	0.00	315.00	0.1	2,695	0.00%
2023/10/12	0	0.00	0	324.08	323.00	0	2,744	0.00%
2023/10/11	2.1	313.35	1	316.50	316.00	1.1	2,767	0.04%
2023/10/06	1	322.50	0	0.00	322.50	1	2,764	0.04%
2023/10/05	1	324.41	1.1	324.62	324.50	-0.1	2,778	0.00%
2023/10/04	1.1	316.09	0	0.00	315.00	1.1	2,775	0.04%
2023/10/03	1.3	327.91	0	0.00	326.00	1.3	2,768	0.05%
2023/10/02	0	336.33	0	0.00	335.00	0	2,801	0.00%
2023/09/27	2.1	330.29	6	331.34	336.00	-3.9	2,949	-0.13%
2023/09/26	1.2	335.59	6	335.08	333.00	-4.8	2,951	-0.16%
2023/09/25	6	343.08	0	0.00	343.00	6	2,956	0.20%
2023/09/22	0.2	333.50	0	0.00	334.00	0.2	2,963	0.01%
2023/09/21	0.2	337.66	0	0.00	333.50	0.2	2,972	0.01%
2023/09/20	0.2	342.74	5	343.00	342.00	-4.8	2,962	-0.16%
2023/09/19	1.4	355.62	0	0.00	345.50	1.4	2,958	0.05%
2023/09/18	0	358.83	15	359.33	361.00	-15	2,946	-0.51%
2023/09/15	5	362.49	0	365.50	372.00	5	2,932	0.17%
2023/09/14	20	361.03	0	0.00	363.50	20	2,742	0.73%
2023/09/13	0.1	356.17	0	0.00	363.50	0.1	2,729	0.00%
2023/09/12	2.2	358.97	2.3	368.50	362.00	-0.2	2,719	-0.01%
2023/09/11	0	0.00	0	364.21	363.00	0	2,708	0.00%
2023/09/08	0	0.00	0.2	354.56	358.00	-0.2	2,685	-0.01%
2023/09/07	0.1	340.01	0	0.00	340.50	0.1	2,666	0.00%
2023/09/06	1.2	340.13	1	352.00	339.00	0.2	2,674	0.01%
2023/09/05	0	342.00	0	0.00	344.50	0	2,662	0.00%
2023/09/04	0.1	343.00	0	0.00	342.50	0.1	2,683	0.00%
2023/09/01	0.1	342.79	0	0.00	339.50	0.1	2,695	0.01%
2023/08/31	0	0.00	15	364.73	357.50	-15	2,730	-0.55%
2023/08/30	26	364.42	11	363.14	359.50	15	2,762	0.54%
2023/08/23	0	0.00	0	350.50	352.50	0	2,795	0.00%
2023/08/22	0	0.00	0	352.50	352.50	0	2,812	0.00%
2023/08/21	0	0.00	21	336.76	349.50	-21	2,841	-0.74%
2023/08/18	0	0.00	1	324.50	329.00	-1	2,797	-0.04%
2023/08/17	0	0.00	20	332.74	327.00	-20	2,937	-0.68%
2023/08/16	0	308.00	0.9	310.31	319.50	-0.9	2,893	-0.03%
2023/08/15	22	279.59	0	291.00	292.50	22	2,861	0.77%
2023/08/14	6.3	285.34	6	291.00	283.00	0.3	2,812	0.01%
2023/08/11	1.4	319.00	22	321.41	314.00	-20.6	2,748	-0.75%
2023/08/10	0.2	332.97	0	0.00	331.50	0.2	2,714	0.01%
2023/08/09	1.1	339.23	0	0.00	338.50	1.1	2,729	0.04%
2023/08/08	0.2	334.60	0	0.00	332.00	0.2	2,750	0.01%
2023/08/07	0.1	334.32	7	334.00	336.00	-6.9	2,771	-0.25%
2023/08/04	0	336.00	0	0.00	338.50	0	2,766	0.00%
2023/08/02	0.1	337.57	1	349.00	336.50	-0.9	2,780	-0.03%
2023/08/01	1	345.00	0	0.00	345.00	1	2,811	0.04%
2023/07/31	52	349.60	20	345.50	343.00	32	2,830	1.13%
2023/07/28	20.2	333.50	1	333.50	339.00	19.2	2,873	0.67%
2023/07/27	0.1	340.30	0	0.00	339.00	0.1	2,873	0.00%
2023/07/26	0.4	349.43	0	0.00	340.00	0.4	2,884	0.01%
2023/07/25	0	358.75	0	0.00	357.00	0	2,884	0.00%
2023/07/24	0.1	359.14	0	360.00	357.00	0.1	2,954	0.00%
2023/07/21	10	378.99	10	368.30	363.50	0	2,981	0.00%
2023/07/20	2	381.21	2	378.25	376.00	0	2,974	0.00%
2023/07/19	0	0.00	1.1	367.90	376.00	-1.1	2,944	-0.04%
2023/07/18	0	0.00	4.3	359.41	354.50	-4.3	2,881	-0.15%
2023/07/17	1	356.00	0.5	356.50	362.00	0.5	2,873	0.02%
2023/07/14	0	0.00	0.1	343.00	345.00	-0.1	2,835	0.00%
2023/07/13	0.1	337.40	0	0.00	333.00	0.1	2,826	0.00%
2023/07/12	0	343.25	0	0.00	340.50	0	2,838	0.00%
2023/07/11	0	344.00	0	0.00	346.00	0	2,917	0.00%
2023/07/10	0.1	348.83	0	0.00	346.00	0.1	2,922	0.00%
2023/07/07	0.3	354.88	0	0.00	353.00	0.3	2,914	0.01%
2023/07/06	2	366.00	1.1	356.82	357.50	0.9	2,890	0.03%
2023/07/05	0	0.00	0.2	343.83	346.00	-0.2	2,775	-0.01%
2023/07/04	0	336.50	0	0.00	335.50	0	2,759	0.00%
2023/07/03	0.2	335.58	0	0.00	336.00	0.2	2,797	0.01%
2023/06/30	1	344.03	1	340.14	339.50	0	2,817	0.00%
2023/06/29	0	0.00	0.8	343.75	343.00	-0.8	2,822	-0.03%
2023/06/28	0.6	334.45	0	335.00	335.00	0.5	2,810	0.02%
2023/06/27	0	328.50	0	0.00	329.00	0	2,833	0.00%
2023/06/26	0	322.75	0	0.00	328.50	0	2,835	0.00%
2023/06/21	0.3	328.09	0	0.00	325.00	0.3	2,824	0.01%
2023/06/20	0	335.00	0	0.00	334.00	0	2,803	0.00%
2023/06/19	0	336.43	0	337.50	334.00	0	2,798	0.00%
2023/06/16	0.1	335.90	0	0.00	337.00	0.1	2,797	0.00%
2023/06/15	0.2	340.33	0	0.00	337.00	0.2	2,782	0.01%
2023/06/14	0	344.50	0	0.00	343.50	0	2,758	0.00%
2023/06/13	0.1	338.32	0.7	344.63	345.00	-0.6	2,740	-0.02%
2023/06/12	0.6	335.35	0	0.00	334.00	0.6	2,733	0.02%
2023/06/09	0.2	335.67	0	0.00	336.50	0.2	2,750	0.01%
2023/06/08	0.3	341.87	0	0.00	337.50	0.3	2,747	0.01%
2023/06/07	0	346.83	0	0.00	345.00	0	2,737	0.00%
2023/06/06	0	0.00	1.4	356.27	349.50	-1.4	2,716	-0.05%
2023/06/05	0	350.67	0	0.00	346.50	0	2,642	0.00%
2023/06/02	0.1	346.83	0	0.00	345.00	0.1	2,579	0.00%
2023/06/01	0.1	349.04	0	0.00	345.50	0.1	2,571	0.01%
2023/05/31	0	0.00	1	345.62	350.00	-1	2,578	-0.04%
2023/05/30	1	346.84	0	340.50	339.50	1	2,530	0.04%
2023/05/29	0	0.00	0.1	341.44	345.50	-0.1	2,512	0.00%
2023/05/26	0.1	339.79	0	337.50	337.50	0.1	2,496	0.00%
2023/05/25	0	0.00	0.2	350.27	344.50	-0.2	2,453	-0.01%
2023/05/24	0.1	348.14	0	0.00	340.50	0.1	2,371	0.00%
2023/05/23	8.1	370.90	2.1	364.79	354.50	6	2,322	0.26%
2023/05/22	0	0.00	1	344.50	348.50	-1	2,171	-0.05%
2023/05/19	1.2	318.05	9	320.00	317.00	-7.8	2,153	-0.36%
2023/05/18	0	331.25	0	0.00	328.50	0	2,101	0.00%
2023/05/17	1.1	337.86	10	332.00	331.50	-8.9	2,091	-0.43%
2023/05/16	0.1	337.91	0	0.00	334.00	0.1	2,074	0.00%
2023/05/15	2.2	335.34	0	0.00	335.00	2.2	2,052	0.11%
2023/05/12	0	344.00	0	0.00	344.50	0	2,013	0.00%
2023/05/11	0	358.50	0	0.00	349.00	0	2,010	0.00%
2023/05/10	0	364.50	0	0.00	365.00	0	1,992	0.00%
2023/05/09	0	0.00	1	368.00	364.00	-1	1,988	-0.05%
2023/05/08	1.3	365.70	0	0.00	363.50	1.3	1,994	0.07%
2023/05/05	1.3	389.21	1	385.00	385.00	0.3	1,957	0.02%
2023/05/04	0.1	382.50	0.1	391.00	386.50	-0.1	1,922	0.00%
2023/05/02	0.1	379.50	0	0.00	376.00	0.1	1,799	0.01%
2023/04/27	6.1	358.64	0	0.00	362.50	6.1	1,739	0.35%
2023/04/26	1	357.00	6	358.00	354.50	-5	1,663	-0.30%
2023/04/25	5	372.30	0	366.00	369.00	5	1,625	0.31%
2023/04/21	1.1	396.60	0.5	401.60	387.50	0.6	1,516	0.04%
2023/04/20	2.3	411.73	0	0.00	403.00	2.3	1,481	0.16%
2023/04/19	0	419.50	0.1	419.00	418.50	0	1,449	0.00%
2023/04/18	0.1	424.31	0	0.00	421.00	0.1	1,445	0.01%
2023/04/14	6.2	423.62	1	430.00	421.50	5.2	1,413	0.37%
2023/04/13	5	440.70	0	0.00	440.50	5	1,326	0.38%
2023/04/07	0.1	435.50	0	0.00	431.50	0.1	1,287	0.00%
2023/04/06	4	439.38	1	441.00	432.00	3	1,280	0.23%
2023/03/31	0	0.00	1	427.50	428.00	-1	1,235	-0.08%
2023/03/30	2	430.50	1	424.50	424.50	1	1,220	0.08%
2023/03/29	4	435.25	0	0.00	434.00	4	1,201	0.33%
2023/03/28	6	453.08	2	447.75	439.50	4	1,197	0.33%
2023/03/27	1	443.00	0	0.00	442.00	1	1,161	0.09%
2023/03/24	0	0.00	1	430.50	439.50	-1	1,158	-0.09%
2023/03/23	1	434.50	2	436.00	434.00	-1	1,147	-0.09%
2023/03/22	0	0.00	2	440.50	440.00	-2	1,135	-0.18%
2023/03/21	0	446.00	0	0.00	442.00	0	1,138	0.00%
2023/03/15	3	448.83	0	0.00	447.00	3	1,216	0.25%
2023/03/14	1.1	441.65	9	445.06	435.50	-7.9	1,250	-0.64%
2023/03/13	3.1	460.33	20	456.23	452.00	-17	1,249	-1.36%
2023/03/10	0	474.00	0	0.00	470.00	0	1,240	0.00%
2023/03/09	0	485.00	1	484.00	480.00	-1	1,262	-0.08%
2023/03/07	0	0.00	2	489.00	488.00	-2	1,511	-0.13%
2023/03/06	2	499.00	7	498.57	493.50	-5	1,522	-0.33%
2023/03/03	11	513.90	10	505.60	499.00	1	1,544	0.07%
2023/03/02	5	503.60	0	0.00	504.00	5	1,537	0.33%
2023/02/21	3	491.00	1.3	492.23	491.00	1.7	1,620	0.10%
2023/02/20	3.1	495.95	0	0.00	490.50	3.1	1,644	0.19%
2023/02/15	1	499.50	0	0.00	500.00	1	1,719	0.06%
2023/02/13	0.1	502.00	0	0.00	496.50	0.1	1,713	0.00%
2023/02/09	1.1	521.36	2	527.50	507.00	-0.9	1,737	-0.05%
2023/02/08	0.1	510.00	1	503.00	511.00	-0.9	1,714	-0.05%
2023/02/07	0.1	499.50	0	0.00	502.00	0.1	1,716	0.01%
2023/02/06	2.1	500.48	2	500.25	496.00	0.1	1,734	0.01%
2023/02/03	1.3	513.15	1	508.00	516.00	0.3	1,720	0.02%
2023/02/01	0.3	491.97	0	0.00	492.00	0.3	1,695	0.02%
2023/01/31	0	0.00	1	492.00	489.00	-1	1,711	-0.06%
2023/01/30	4	498.88	0	0.00	495.00	4	1,719	0.23%
2023/01/16	0	0.00	0.2	480.00	475.00	-0.2	1,743	-0.01%
2023/01/13	0.2	478.00	0.2	468.50	473.00	0	1,737	0.00%
2023/01/12	0.2	465.50	0	0.00	462.50	0.2	1,766	0.01%
2023/01/11	0	0.00	50	460.13	459.00	-50	1,781	-2.81%
2023/01/10	2	462.25	0	0.00	457.50	2	1,783	0.11%
2022/12/26	1	492.00	0	0.00	482.50	1	1,925	0.05%
2022/12/23	0	0.00	0	490.50	488.50	0	1,971	0.00%
2022/12/20	0	501.00	65	507.86	501.00	-65	2,044	-3.18%
2022/12/15	3	524.00	0	0.00	522.00	3	2,092	0.14%
2022/12/14	12	525.08	0	0.00	527.00	12	2,100	0.57%
2022/12/13	20	530.90	0	0.00	527.00	20	2,100	0.95%
2022/12/12	10	533.30	0	0.00	530.00	10	2,104	0.48%
2022/12/09	20	531.70	1	531.00	537.00	19	2,118	0.90%
2022/12/08	2	544.50	0	0.00	532.00	2	2,138	0.09%
2022/12/07	0	0.00	1	540.00	537.00	-1	2,135	-0.05%
2022/12/01	0	0.00	8	527.50	530.00	-8	2,067	-0.39%
2022/11/30	8	507.00	1	530.00	530.00	7	2,051	0.34%
2022/11/29	0	0.00	10	496.95	493.00	-10	1,836	-0.54%
2022/11/25	0	0.00	20	509.00	506.00	-20	1,847	-1.08%
2022/11/24	0	0.00	6	530.50	531.00	-6	1,832	-0.33%
2022/11/23	1	533.00	0	0.00	530.00	1	1,821	0.05%
2022/11/21	0	0.00	4	530.50	520.00	-4	1,822	-0.22%
2022/11/18	30	521.00	2	520.50	528.00	28	1,833	1.53%
2022/11/15	1	503.00	0.2	492.50	484.50	0.8	1,805	0.04%
2022/11/14	1	501.00	0	0.00	501.00	1	1,797	0.06%
2022/11/11	8	508.50	1	514.00	508.00	7	1,791	0.39%
2022/11/08	1	491.50	0	0.00	479.50	1	1,796	0.06%
2022/11/02	1.4	502.19	2	495.24	505.00	-0.7	1,878	-0.04%
2022/11/01	12	472.67	0	0.00	482.00	12	1,881	0.64%
2022/10/31	0	0.00	1	455.00	454.00	-1	1,900	-0.05%
2022/10/28	0	0.00	0.5	447.00	448.00	-0.5	1,937	-0.03%
2022/10/27	1	449.00	1	441.50	455.00	0	1,944	0.00%
2022/10/26	0	425.00	0	0.00	425.00	0	1,948	0.00%
2022/10/25	1	417.00	20	417.40	418.00	-19	1,955	-0.97%
2022/10/24	0	448.88	0	0.00	442.00	0	1,933	0.00%
2022/10/21	1	461.00	1	456.00	448.00	0	1,951	0.00%
2022/10/20	1	453.00	0	447.50	448.00	1	1,961	0.05%
2022/10/18	0.1	477.50	0	0.00	475.00	0.1	1,959	0.00%
2022/10/14	0	0.00	0.1	491.00	486.50	-0.1	1,980	-0.01%
2022/10/13	0.1	488.00	2	473.75	479.00	-1.9	1,975	-0.10%
2022/10/12	0	440.00	2	464.93	465.00	-2	1,955	-0.10%
2022/10/11	0	452.14	0.2	479.50	447.50	-0.2	1,930	-0.01%
2022/10/07	0.2	489.50	0	490.00	487.50	0.2	1,940	0.01%
2022/10/06	1	479.00	1	483.00	483.00	0	1,970	0.00%
2022/10/05	0	492.00	0	0.00	485.00	0	1,946	0.00%
2022/10/04	0.5	501.00	0.1	497.25	499.50	0.4	1,940	0.02%
2022/10/03	0	0.00	1	493.52	487.00	-1	1,940	-0.05%
2022/09/30	1.1	476.48	0	490.58	483.50	1.1	1,940	0.05%
2022/09/29	4.1	521.56	4.1	500.00	505.00	0	1,947	0.00%
2022/09/28	2	534.50	6	546.00	513.00	-4	1,968	-0.20%
2022/09/27	1.1	569.64	1	555.97	555.00	0.1	1,963	0.00%
2022/09/26	2	562.50	1	556.00	568.00	1	1,987	0.05%
2022/09/23	0	0.00	3	577.00	580.00	-3	2,032	-0.15%
2022/09/22	3	592.33	1	596.00	591.00	2	2,100	0.10%
2022/09/20	1	576.00	1	580.00	582.00	0	2,128	0.00%
2022/09/19	0	0.00	0	585.00	576.00	0	2,146	0.00%
2022/09/16	0	0.00	0	583.00	591.00	0	2,151	0.00%
2022/09/15	1	597.42	1	598.00	580.00	0	2,160	0.00%
2022/09/14	1	556.00	0	553.00	588.00	1	2,173	0.05%
2022/09/12	8	553.25	1	555.00	550.00	7	2,199	0.32%
2022/09/08	0	0.00	0	558.00	555.00	0	2,224	0.00%
2022/09/07	2	539.55	1	555.01	554.00	1	2,269	0.04%
2022/09/06	0	556.63	1	569.81	570.00	-1	2,284	-0.04%
2022/09/05	1	562.82	0	563.00	550.00	1	2,353	0.04%
2022/09/02	1.1	552.21	3	557.31	556.00	-2	2,379	-0.08%
2022/09/01	2	568.01	0	0.00	562.00	2	2,442	0.08%
2022/08/31	1	592.99	0	0.00	581.00	1	2,504	0.04%
2022/08/29	0	0.00	5	583.00	581.00	-5	2,536	-0.20%
2022/08/26	0.1	605.00	0	0.00	592.00	0.1	2,521	0.00%
2022/08/25	0	0.00	6	598.00	605.00	-6	2,503	-0.24%
2022/08/24	4	583.75	1	589.00	584.00	3	2,488	0.12%
2022/08/23	0	0.00	2	567.50	577.00	-2	2,472	-0.08%
2022/08/19	0	0.00	0	580.00	581.00	0	2,444	0.00%
2022/08/17	0	0.00	1	564.00	556.00	-1	2,424	-0.04%
2022/08/16	1	557.00	0	560.00	552.00	1	2,423	0.04%
2022/08/15	3	541.00	4.1	576.69	570.00	-1.1	2,418	-0.04%
2022/08/12	7.1	541.98	0	0.00	537.00	7.1	2,396	0.29%
2022/08/11	1	568.99	0	573.00	564.00	1	2,347	0.04%
2022/08/10	11.2	575.11	0	587.00	573.00	11.1	2,335	0.48%
2022/08/09	2	599.00	0	602.00	598.00	2	2,361	0.08%
2022/08/08	4	604.75	0	0.00	602.00	4	2,376	0.17%
2022/08/05	3	616.98	1	599.00	619.00	2	2,370	0.09%
2022/08/04	2.1	579.89	0	0.00	584.00	2.1	2,366	0.09%
2022/08/03	0	0.00	2	555.00	548.00	-2	2,372	-0.08%
2022/08/02	0	0.00	2	553.00	551.00	-2	2,379	-0.08%
2022/08/01	2	582.00	2	569.00	566.00	0	2,385	0.00%
2022/07/29	3	567.33	0	0.00	569.00	3	2,439	0.12%
2022/07/27	0	0.00	5	543.00	553.00	-5	2,466	-0.20%
2022/07/26	0	0.00	4	539.75	545.00	-4	2,460	-0.16%
2022/07/25	3	525.00	3	529.00	525.00	0	2,427	0.00%
2022/07/22	1.1	522.36	4	519.50	519.00	-3	2,408	-0.12%
2022/07/21	0	0.00	2	500.75	504.00	-2	2,391	-0.08%
2022/07/20	6	493.58	0	0.00	487.50	6	2,372	0.25%
2022/07/19	0	0.00	2	488.25	490.50	-2	2,371	-0.08%
2022/07/18	0	0.00	0.2	478.00	475.00	-0.2	2,363	-0.01%
2022/07/15	0.1	453.75	0	0.00	468.00	0.1	2,365	0.00%
2022/07/14	0.2	479.38	0	0.00	478.00	0.2	2,315	0.01%
2022/07/13	0.1	499.50	0	0.00	493.00	0.1	2,266	0.00%
2022/07/12	2	493.50	7	494.00	489.00	-5	2,259	-0.22%
2022/07/11	1	493.50	2	495.00	501.00	-1	2,241	-0.04%
2022/07/08	2	491.00	0	0.00	479.00	2	2,217	0.09%
2022/07/07	7	467.86	1	473.50	470.50	6	2,193	0.27%
2022/07/06	4.3	508.88	9	505.22	490.50	-4.8	2,137	-0.22%
2022/07/05	0	516.00	4	513.25	530.00	-4	2,076	-0.19%
2022/07/04	3	484.33	3	489.50	485.00	0	2,045	0.00%
2022/07/01	7	498.79	2	509.75	498.50	5	2,000	0.25%
2022/06/30	5	529.40	6	547.16	520.00	-1	1,935	-0.05%
2022/06/29	0	0.00	8	517.63	542.00	-8	1,837	-0.44%
2022/06/28	1	495.00	1	501.00	497.50	0	1,787	0.00%
2022/06/24	1	486.00	0	492.00	498.50	1	1,757	0.06%
2022/06/22	2	491.75	5	493.60	489.00	-3	1,731	-0.17%
2022/06/21	0	0.00	0	480.00	483.50	0	1,695	0.00%
2022/06/20	0	0.00	3.1	468.45	458.50	-3.1	1,652	-0.19%
2022/06/16	0.1	483.50	0	0.00	475.50	0.1	1,580	0.01%
2022/06/15	1	479.01	0	0.00	484.00	1	1,528	0.07%
2022/06/14	2	428.00	1	457.00	459.00	1	1,463	0.07%
2022/06/13	1	447.00	0	0.00	448.00	1	1,372	0.07%
2022/06/09	8	410.69	6	405.42	420.00	2	1,252	0.16%
2022/06/07	0	0.00	1	387.63	385.50	-1	1,151	-0.09%
2022/06/01	0	0.00	1	364.00	370.00	-1	1,127	-0.09%
2022/05/31	1	355.00	0	0.00	355.00	1	1,121	0.09%
2022/05/26	3	352.67	0	0.00	344.50	3	1,135	0.26%
2022/05/17	0	0.00	4.1	359.74	354.00	-4.1	1,160	-0.35%
2022/05/16	1	382.00	0	0.00	380.50	1	1,082	0.09%
2022/05/13	1	392.00	0	0.00	391.00	1	1,065	0.09%
2022/05/12	0	0.00	0.1	393.40	393.00	-0.1	1,045	-0.01%
2022/05/11	0	0.00	2	368.86	390.00	-2	1,016	-0.20%
2022/05/10	0	0.00	1	360.00	368.50	-1	971	-0.10%
2022/05/06	1	343.00	0	365.00	363.50	1	932	0.10%
2022/05/05	0	0.00	1	333.00	344.00	-1	868	-0.12%
2022/05/04	3	314.50	0	0.00	313.00	3	833	0.36%
2022/04/29	0	0.00	1	309.50	310.00	-1	843	-0.12%
2022/04/28	0	0.00	1	298.00	299.50	-1	838	-0.12%
2022/04/27	1.1	296.19	0	0.00	293.50	1.1	844	0.12%
2022/04/15	1	308.00	0	0.00	310.00	1	861	0.12%
2022/04/14	0.2	314.50	0	0.00	312.00	0.2	879	0.02%
2022/04/12	1	312.00	0	0.00	311.00	1	916	0.11%
2022/04/08	0	0.00	0.3	324.20	325.00	-0.3	956	-0.03%
2022/04/06	0	0.00	0.1	322.00	322.00	-0.1	976	-0.01%
2022/03/31	1	311.00	0	0.00	314.00	1	1,026	0.10%
2022/03/24	0	0.00	1	315.00	314.00	-1	1,217	-0.08%
2022/03/16	1	305.00	0	0.00	306.00	1	1,462	0.07%
2022/03/15	0	0.00	1	315.00	308.50	-1	1,486	-0.07%
2022/03/14	0	0.00	1	309.50	313.50	-1	1,507	-0.07%
2022/03/11	0	0.00	1	305.00	305.00	-1	1,558	-0.06%
2022/03/07	3.3	307.35	0	0.00	305.50	3.3	1,689	0.19%
2022/03/04	2	322.25	0	0.00	330.00	2	1,694	0.12%
2022/03/03	0	0.00	1	322.00	324.50	-1	1,708	-0.06%
2022/03/02	0	0.00	1	299.50	299.50	-1	1,697	-0.06%
2022/02/24	0	0.00	1	286.50	280.50	-1	1,791	-0.06%
2022/02/23	1	295.00	1	290.00	291.00	0	1,911	0.00%
2022/02/22	0	0.00	1	302.00	302.50	-1	1,903	-0.05%
2022/02/18	2	308.50	1	292.00	310.50	1	1,892	0.05%
2022/02/15	1	262.00	0	0.00	248.00	1	1,830	0.05%
2022/02/09	0	0.00	0.1	272.50	265.50	-0.1	1,794	-0.01%
2022/01/26	0.1	286.50	1	282.00	289.00	-0.9	1,757	-0.05%
2022/01/25	1	277.00	0	0.00	285.00	1	1,738	0.06%
2022/01/24	0	0.00	1	262.50	274.00	-1	1,710	-0.06%
2022/01/17	0.1	253.00	0	0.00	253.50	0.1	1,655	0.01%
2022/01/13	0	0.00	10	244.25	245.50	-10	1,638	-0.61%
2022/01/10	2	256.50	0	0.00	260.50	2	1,610	0.12%
2022/01/07	0	0.00	20	250.15	247.00	-20	1,596	-1.25%
2022/01/06	7	257.71	4	264.00	262.00	3	1,581	0.19%
2022/01/03	4	269.38	8	267.00	264.00	-4	1,527	-0.26%
2021/12/30	1	285.00	0	0.00	293.00	1	1,510	0.07%
2021/12/29	2	302.50	0	0.00	299.00	2	1,503	0.13%
2021/12/28	1	292.50	0	0.00	308.00	1	1,489	0.07%
2021/12/27	3	278.67	0	0.00	280.00	3	1,468	0.20%
2021/12/24	8	288.13	0	0.00	288.00	8	1,469	0.54%
2021/12/23	7	294.43	1	295.38	286.00	6	1,456	0.41%
2021/12/22	5	278.00	1	299.50	301.00	4	1,434	0.28%
2021/12/21	3	274.67	0	0.00	280.00	3	1,379	0.22%
2021/12/20	2	300.00	0	0.00	300.00	2	1,282	0.16%
2021/12/17	1	335.00	0	0.00	333.00	1	1,260	0.08%
2021/12/15	0	0.00	1	340.00	385.00	-1	1,173	-0.09%
2021/12/14	1.1	418.88	0	0.00	356.50	1.1	1,123	0.09%
2021/12/10	0.5	360.00	1	360.00	360.00	-0.5	1,035	-0.05%
2021/12/07	6	290.00	1	294.00	290.00	5	951	0.53%
2021/12/06	10	265.00	0	0.00	267.50	10	890	1.12%
2021/12/02	0	0.00	1	240.00	240.00	-1	810	-0.12%
2021/12/01	25	245.20	0	0.00	236.50	25	779	3.21%
2021/11/30	10	225.50	1	220.00	225.50	9	725	1.24%
2021/11/29	0	0.00	4.4	202.75	205.00	-4.4	706	-0.63%
2021/11/23	0	0.00	0.2	177.00	182.00	-0.2	679	-0.03%
2021/11/22	1.1	179.27	1	189.50	181.00	0.1	648	0.02%
2021/11/19	9	172.50	2	172.50	172.50	7	515	1.36%
2021/11/18	2	157.00	1	157.00	157.00	1	501	0.20%
2021/11/15	0	0.00	1	118.50	118.50	-1	506	-0.20%
2021/11/12	0.1	106.62	0	0.00	108.00	0.1	505	0.02%
2021/11/10	0	0.00	1	100.50	101.00	-1	496	-0.20%
2021/11/04	2	95.70	0	0.00	90.10	2	500	0.40%
2021/10/29	0	0.00	0	96.50	97.20	0	530	0.00%
2021/10/19	0	0.00	1	93.30	94.00	-1	564	-0.18%
2021/10/14	0	0.00	1	82.90	82.90	-1	558	-0.18%
2021/10/12	0	0.00	1	77.90	78.20	-1	550	-0.18%
2021/10/07	2	70.10	0	0.00	70.30	2	536	0.37%
2021/10/06	1	71.80	0	0.00	73.30	1	530	0.19%
2021/10/01	1	79.80	0	0.00	80.00	1	510	0.20%
2021/09/10	0	0.00	1	95.20	95.10	-1	478	-0.21%
2021/08/31	2	85.90	0	0.00	88.50	2	479	0.42%
2021/08/27	0	0.00	1	103.00	101.00	-1	459	-0.22%
2021/08/02	0	0.00	0.2	92.80	96.20	-0.2	485	-0.04%
2021/07/28	0	0.00	0.3	88.00	88.20	-0.3	461	-0.06%
2021/07/08	0	0.00	1	90.90	90.00	-1	508	-0.20%
2021/07/06	1	92.70	0	0.00	92.70	1	512	0.20%
2021/07/05	0	0.00	3	90.00	90.10	-3	509	-0.59%
2021/06/25	0	0.00	2	90.50	89.80	-2	541	-0.37%
2021/06/22	2	87.60	0	0.00	87.60	2	596	0.34%
2021/06/07	0	0.00	1	90.90	90.90	-1	738	-0.14%
2021/05/27	1	91.80	1	87.50	91.80	0	796	0.00%
2021/05/14	1	76.70	0	0.00	76.00	1	836	0.12%
2021/05/06	0	0.00	1	83.70	82.60	-1	827	-0.12%
2021/04/26	0.1	89.50	0	0.00	88.90	0.1	804	0.01%
2021/04/23	0	0.00	1	90.10	89.90	-1	798	-0.13%
2021/04/21	0.1	91.27	0	0.00	91.00	0.1	794	0.01%
2021/04/20	0	0.00	19	91.16	91.60	-19	792	-2.40%
2021/04/19	0	0.00	1	92.00	91.50	-1	791	-0.13%
2021/04/07	0.2	93.80	0	0.00	91.80	0.2	791	0.02%
2021/03/30	0.1	97.50	0	0.00	97.50	0.1	778	0.01%
2021/03/26	0.1	97.80	0	0.00	96.90	0.1	760	0.01%
2021/03/16	0	0.00	5	108.50	107.00	-5	673	-0.74%
2021/03/15	1	115.00	0	0.00	114.00	1	651	0.15%
2021/03/12	5	122.90	1	123.00	123.50	4	611	0.65%
2021/03/02	0	0.00	0.1	115.00	114.50	-0.1	531	-0.02%
2021/02/24	0	0.00	0	113.00	113.50	0	512	-0.01%
2021/02/23	0	0.00	0	117.00	114.00	0	504	0.00%
2021/02/22	0	0.00	0.1	118.50	116.50	-0.1	504	-0.02%
2021/02/19	0	0.00	1	106.00	112.00	-1	498	-0.20%
2021/01/06	0.1	90.40	0	0.00	95.00	0.1	600	0.02%
2020/12/11	0.2	99.50	0	0.00	99.20	0.2	593	0.03%
2020/12/10	1	99.00	0	0.00	99.70	1	593	0.17%
2020/12/08	10	98.95	0	0.00	98.40	10	598	1.67%
2020/12/07	212	101.59	0	0.00	102.00	212	594	35.67%	大買/鉅額交易
2020/12/03	102	95.35	0	0.00	97.00	102	570	17.89%	大買/鉅額交易
2020/11/30	20	86.55	0	0.00	87.00	20	553	3.61%
2020/10/29	0	0.00	1	81.00	80.30	-1	655	-0.15%
2020/10/28	0	0.00	1	79.10	79.00	-1	650	-0.15%
2020/10/27	2	79.50	0	0.00	80.80	2	635	0.31%
2020/09/22	1	102.50	0	0.00	102.00	1	1,094	0.09%
2020/09/09	0	0.00	1	107.00	107.50	-1	1,181	-0.08%
2020/09/04	1	109.50	0	0.00	109.50	1	1,199	0.08%
2020/08/25	0	0.00	2	109.00	110.00	-2	1,259	-0.16%
2020/08/20	1	112.00	0	0.00	108.00	1	1,271	0.08%
2020/08/19	0	0.00	1	110.00	110.00	-1	1,242	-0.08%
2020/08/17	1	106.50	0	0.00	104.50	1	1,237	0.08%
2020/08/13	1	108.50	1	108.00	108.00	0	1,240	0.00%
2020/08/12	0	0.00	2	111.75	110.50	-2	1,247	-0.16%
2020/08/03	0	0.00	0.1	116.00	116.00	-0.1	1,292	-0.01%
2020/07/17	2	123.75	0	0.00	121.00	2	1,235	0.16%
2020/07/15	4	129.13	0	0.00	133.00	4	1,217	0.33%
2020/07/13	1	135.50	1	136.50	135.50	0	1,183	0.00%
2020/07/10	2	134.75	1	142.50	141.00	1	1,144	0.09%
2020/07/08	1	143.00	0	0.00	138.50	1	1,045	0.10%
2020/07/07	0	0.00	3	130.33	141.50	-3	985	-0.30%
2020/07/06	2	118.50	2	124.50	129.00	0	904	0.00%
2020/06/24	1	116.00	0	0.00	118.50	1	822	0.12%
2020/06/19	0	0.00	2	121.25	122.50	-2	796	-0.25%
2020/06/18	1	120.50	2	120.75	118.50	-1	770	-0.13%
2020/06/04	0	0.00	1	110.00	109.00	-1	690	-0.14%
2020/05/29	1	107.00	0	0.00	102.50	1	652	0.15%
2020/05/08	1	117.50	1	122.50	114.00	0	495	0.00%
2020/04/21	0	0.00	1	90.90	88.80	-1	404	-0.25%
2020/04/17	0	0.00	1	88.00	89.90	-1	381	-0.26%
2020/04/16	1	80.90	0	0.00	81.80	1	372	0.27%
2020/03/31	1	67.00	0	0.00	67.30	1	429	0.23%
2020/03/13	5	81.40	0	0.00	82.30	5	373	1.34%
2020/03/12	0	0.00	7	93.67	90.40	-7	357	-1.96%
2020/03/09	0	0.00	4	100.00	99.50	-4	345	-1.16%
2020/03/04	10	101.00	0	0.00	103.00	10	344	2.91%
2020/02/27	0	0.00	10	103.00	101.00	-10	346	-2.89%
2020/02/24	2	104.50	0	0.00	105.50	2	345	0.58%
2020/02/10	1	99.90	0	0.00	100.50	1	324	0.31%
2020/02/03	1	100.50	0	0.00	103.00	1	317	0.31%
2020/01/03	2	113.50	0	0.00	112.50	2	275	0.73%
2019/11/13	0	0.00	2	108.50	108.50	-2	193	-1.03%
2019/10/29	5	113.00	0	0.00	111.00	5	213	2.35%
2019/10/25	0	0.00	5	115.50	114.50	-5	241	-2.07%
2019/10/23	10	112.50	0	0.00	112.00	10	271	3.68%
2019/10/21	5	116.50	5	120.50	115.50	0	271	0.00%
2019/10/18	0	0.00	12	114.50	114.50	-12	261	-4.59%
2019/10/17	2	104.50	0	0.00	104.50	2	258	0.77%
2019/10/14	5	107.50	0	0.00	107.00	5	265	1.88%
2019/10/09	5	109.00	0	0.00	108.50	5	265	1.89%
2019/09/20	5	113.00	0	0.00	113.50	5	270	1.85%
2019/09/19	5	113.50	0	0.00	114.50	5	271	1.84%
2019/08/15	1	120.00	0	0.00	120.50	1	298	0.34%
2019/08/02	0	0.00	1	131.00	130.00	-1	390	-0.26%
2019/07/26	0	0.00	1	123.00	129.00	-1	357	-0.28%
2019/07/03	0	0.00	1	121.00	118.50	-1	343	-0.29%
2019/07/02	1	120.00	0	0.00	121.00	1	348	0.29%
2019/05/23	0	0.00	1	119.00	120.00	-1	424	-0.24%
2019/05/20	0	0.00	1	109.00	113.50	-1	440	-0.23%
2019/05/17	2	106.75	0	0.00	103.50	2	431	0.46%
2019/05/16	1	120.00	0	0.00	114.50	1	411	0.24%
2019/05/13	2	132.25	0	0.00	130.00	2	398	0.50%
2019/05/09	1	144.00	0	0.00	144.00	1	375	0.27%
2019/05/08	0	0.00	1	148.00	147.50	-1	374	-0.27%
2019/04/30	1	142.00	0	0.00	143.00	1	380	0.26%
2019/04/25	1	153.00	0	0.00	153.50	1	367	0.27%
2019/04/17	0	0.00	1	160.50	162.00	-1	365	-0.27%
2019/04/12	1	154.00	0	0.00	154.00	1	363	0.28%
2019/04/11	0	0.00	1	158.50	156.00	-1	367	-0.27%
2019/04/08	1	152.00	0	0.00	158.00	1	369	0.27%
2019/04/01	1	158.50	0	0.00	159.50	1	358	0.28%
2019/03/25	0	0.00	1	164.00	164.50	-1	374	-0.27%
2019/03/19	1	159.00	0	0.00	159.50	1	426	0.23%
2019/02/15	0	0.00	20	177.50	178.50	-20	373	-5.36%
2019/02/14	1	177.00	0	0.00	177.00	1	371	0.27%
2019/02/13	1	178.00	0	0.00	177.00	1	371	0.27%
2019/02/12	11	178.50	0	0.00	179.00	11	369	2.97%
2019/01/30	10	174.00	0	0.00	175.00	10	362	2.76%
2019/01/29	1	173.50	0	0.00	173.50	1	362	0.28%
2019/01/18	1	171.00	0	0.00	170.50	1	359	0.28%
2018/12/25	1	174.00	0	0.00	173.00	1	395	0.25%
2018/12/12	1	188.50	2	188.00	187.00	-1	363	-0.28%
2018/12/07	0	0.00	1	183.00	184.00	-1	344	-0.29%
2018/11/29	1	180.00	0	0.00	180.50	1	344	0.29%
2018/11/16	0	0.00	1	182.50	180.50	-1	368	-0.27%
2018/11/14	0	0.00	1	175.00	175.50	-1	366	-0.27%
2018/11/13	1	173.50	0	0.00	174.00	1	363	0.27%
2018/11/05	0	0.00	1	170.00	170.50	-1	372	-0.27%
2018/10/26	1	165.00	0	0.00	164.00	1	384	0.26%
2018/10/18	0	0.00	1	172.50	173.00	-1	391	-0.26%
2018/10/11	1	168.00	0	0.00	159.50	1	416	0.24%
2018/10/05	0	0.00	3	178.17	176.00	-3	405	-0.74%
2018/10/04	1	177.50	0	0.00	178.00	1	402	0.25%
2018/09/27	0	0.00	6	180.00	180.00	-6	447	-1.34%
2018/09/19	0	0.00	1	176.00	176.00	-1	493	-0.20%
2018/09/07	1	175.00	0	0.00	172.50	1	667	0.15%
2018/09/06	1	178.50	1	179.00	176.50	0	668	0.00%
2018/08/29	1	173.00	0	0.00	173.00	1	674	0.15%
2018/08/23	0	0.00	1	184.00	185.00	-1	673	-0.15%
2018/08/22	1	176.50	1	180.50	183.50	0	666	0.00%
2018/08/21	1	176.00	0	0.00	176.50	1	651	0.15%
2018/08/13	0	0.00	1	170.00	171.50	-1	648	-0.15%
2018/08/03	2	176.00	0	0.00	176.00	2	652	0.31%
2018/08/01	1	175.50	0	0.00	175.00	1	656	0.15%
2018/07/25	0	0.00	2	173.00	172.00	-2	681	-0.29%
2018/07/24	5	172.80	0	0.00	173.00	5	691	0.72%
2018/07/19	1	172.00	2	174.50	174.00	-1	697	-0.14%
2018/07/18	2	176.75	30	174.42	174.00	-28	695	-4.02%
2018/07/12	30	182.67	0	0.00	184.00	30	703	4.27%
2018/07/06	1	185.50	0	0.00	184.00	1	687	0.15%
2018/07/05	2	190.50	0	0.00	188.00	2	667	0.30%
2018/07/03	1	190.00	0	0.00	193.00	1	653	0.15%
2018/06/29	0	0.00	1	202.00	200.00	-1	630	-0.16%
2018/06/28	1	199.50	0	0.00	202.00	1	620	0.16%
2018/06/27	1	196.00	0	0.00	194.50	1	595	0.17%
2018/06/26	2	197.50	1	199.00	196.00	1	584	0.17%
2018/06/22	0	0.00	1	191.00	190.00	-1	502	-0.20%
2018/06/21	2	189.50	0	0.00	189.00	2	484	0.41%
2018/06/19	0	0.00	30	179.73	180.00	-30	490	-6.12%
2018/06/12	30	177.43	0	0.00	175.50	30	567	5.28%
2018/06/11	1	173.00	0	0.00	172.50	1	574	0.17%
2018/06/06	2	178.00	0	0.00	178.50	2	631	0.32%
2018/05/16	1	170.00	0	0.00	172.00	1	760	0.13%
2018/05/08	0	0.00	2	178.00	178.50	-2	822	-0.24%
2018/05/04	0	0.00	1	181.50	179.00	-1	821	-0.12%
2018/04/30	0	0.00	1	181.00	182.00	-1	801	-0.12%
2018/04/26	0	0.00	4	175.13	176.00	-4	786	-0.51%
2018/04/20	0	0.00	1	179.00	177.00	-1	776	-0.13%
2018/04/19	2	178.00	0	0.00	180.50	2	777	0.26%
2018/04/10	1	168.50	0	0.00	167.00	1	750	0.13%
2018/03/26	2	170.00	0	0.00	170.50	2	721	0.28%
2018/03/20	0	0.00	1	190.00	191.00	-1	620	-0.16%