聖暉* (5536)-國泰-館前券商分點個股進出

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

聖暉*

(5536)

可現股當沖

股價
327.0
漲跌
▲1.5
漲幅
+0.46%
成交量
1,472張
產業
上櫃其他電子類股
262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

聖暉* (5536)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
2024/11/22	2	332.96	4	329.63	327.00	-2	937	-0.21%
2024/11/21	0.1	330.53	3	326.00	325.50	-2.9	917	-0.32%
2024/11/20	2	314.16	1	308.00	306.50	1	893	0.12%
2024/11/19	2	319.48	0	0.00	316.50	2	897	0.23%
2024/11/18	2	316.51	1	320.50	320.00	1	896	0.11%
2024/11/15	2	315.52	1	317.50	311.50	1	889	0.11%
2024/11/14	0	320.98	1	311.00	315.00	-1	894	-0.11%
2024/11/13	1	312.34	0	0.00	310.00	1	888	0.12%
2024/11/12	4.3	308.02	1.2	305.03	310.50	3.1	898	0.34%
2024/11/11	7.2	330.51	0	330.72	319.50	7.2	877	0.82%
2024/11/08	1.1	346.56	1	347.00	346.00	0.1	853	0.01%
2024/11/07	1.3	350.07	0.1	349.50	346.00	1.2	852	0.14%
2024/11/06	3.2	355.75	2	356.03	352.00	1.2	842	0.14%
2024/11/05	2.2	354.39	3	350.67	355.00	-0.9	834	-0.10%
2024/11/04	0	352.53	0	0.00	352.00	0	822	0.00%
2024/11/01	1	355.95	1.1	351.36	355.00	0	825	-0.01%
2024/10/30	1	358.55	2	359.25	356.00	-1	823	-0.12%
2024/10/29	2.1	355.58	1.1	358.56	355.00	0.9	813	0.11%
2024/10/28	6.1	368.13	13.4	371.47	363.00	-7.3	800	-0.91%
2024/10/25	3	356.66	2	358.49	353.50	1	765	0.13%
2024/10/24	0.1	350.09	1	357.00	348.00	-0.9	755	-0.12%
2024/10/23	1	344.02	1.3	341.62	344.50	-0.3	737	-0.04%
2024/10/22	0	337.62	0	0.00	332.00	0	732	0.00%
2024/10/21	0	330.63	0	330.50	332.00	0	736	0.00%
2024/10/18	1.1	332.17	0	334.00	326.50	1.1	739	0.15%
2024/10/17	1.2	326.45	2	328.02	326.50	-0.8	736	-0.11%
2024/10/16	1.2	333.86	1	330.61	330.50	0.1	729	0.02%
2024/10/15	3	350.81	0.1	347.09	343.00	3	720	0.41%
2024/10/14	4.1	349.39	5	359.60	342.00	-0.9	707	-0.12%
2024/10/11	0.1	326.21	1.1	331.09	333.00	-1	674	-0.15%
2024/10/09	1.2	310.10	0	0.00	308.50	1.2	661	0.18%
2024/10/08	0.2	308.52	1	308.00	308.00	-0.8	662	-0.12%
2024/10/07	1	306.52	0	0.00	307.00	1	663	0.15%
2024/10/04	2	305.25	1	304.50	310.50	1	665	0.15%
2024/10/01	0	305.80	1	304.50	307.00	-1	660	-0.15%
2024/09/30	1	306.03	1.2	312.16	307.00	-0.2	678	-0.02%
2024/09/27	3	317.50	1	316.50	313.50	2	685	0.29%
2024/09/26	1	323.00	0.1	321.42	323.50	0.9	683	0.14%
2024/09/25	2	325.52	3.1	327.76	324.00	-1.1	686	-0.16%
2024/09/24	2	337.25	2	338.00	334.00	0	687	0.00%
2024/09/23	2	333.25	0	0.00	332.50	2	692	0.29%
2024/09/20	0	325.56	1	324.00	326.00	-1	720	-0.14%
2024/09/19	0	325.50	0.2	325.50	329.00	-0.2	731	-0.03%
2024/09/18	0	329.31	0	326.00	322.50	0	725	0.00%
2024/09/16	0.1	328.45	0.1	330.00	329.00	0.1	723	0.01%
2024/09/13	0.1	322.69	1	322.50	328.50	-0.9	717	-0.12%
2024/09/12	2	317.51	1.1	315.76	315.50	1	704	0.14%
2024/09/11	1	306.02	1	307.65	308.00	0	694	0.00%
2024/09/10	1	316.97	2.1	312.68	312.00	-1	689	-0.15%
2024/09/09	3	305.34	2	307.22	306.00	1	679	0.14%
2024/09/06	1.1	300.62	2	302.45	301.50	-0.9	679	-0.14%
2024/09/05	1	294.04	2	295.50	291.50	-1	681	-0.15%
2024/09/04	6	292.76	4	292.38	292.00	2	690	0.29%
2024/09/03	3	292.66	15	287.33	299.50	-12	691	-1.73%
2024/09/02	1	276.45	0	0.00	272.50	1	674	0.15%
2024/08/30	1	276.00	0	0.00	279.00	1	698	0.14%
2024/08/29	0	277.21	0	0.00	276.00	0	724	0.00%
2024/08/28	0	283.00	2	283.75	280.00	-2	749	-0.27%
2024/08/27	0	279.50	0	0.00	282.00	0	771	0.00%
2024/08/26	3	278.50	6	280.50	279.00	-3	801	-0.38%
2024/08/23	0	275.25	0	278.00	277.50	0	826	0.00%
2024/08/22	0	278.25	0	0.00	279.00	0	826	0.00%
2024/08/21	0	279.85	2	280.75	280.00	-2	825	-0.24%
2024/08/20	1	276.01	1	279.50	279.00	0	816	0.00%
2024/08/19	0	274.00	1.1	274.59	278.50	-1.1	814	-0.13%
2024/08/16	1	275.99	4	278.00	273.00	-3	808	-0.37%
2024/08/15	1	276.01	1	281.50	274.00	0	797	0.00%
2024/08/14	3	272.83	3	276.33	280.00	0	792	0.00%
2024/08/13	1	260.48	1	262.50	262.50	0	776	0.00%
2024/08/12	0	252.50	1.3	255.44	261.50	-1.3	793	-0.17%
2024/08/09	2.1	252.46	0.5	248.67	252.00	1.6	806	0.20%
2024/08/08	0.1	235.50	0	0.00	236.00	0.1	805	0.01%
2024/08/07	0	233.00	0	0.00	233.00	0	807	0.00%
2024/08/06	0	0.00	4	217.27	221.00	-4	807	-0.50%
2024/08/05	1	220.50	0	0.00	221.00	1	803	0.13%
2024/08/02	0	0.00	1	240.50	239.00	-1	794	-0.13%
2024/07/31	1	244.50	0	0.00	241.00	1	797	0.13%
2024/07/30	0	241.00	0	243.50	246.50	0	797	0.00%
2024/07/29	6	248.00	1.1	248.13	245.50	4.9	793	0.62%
2024/07/26	0	243.50	0	0.00	247.00	0	794	0.00%
2024/07/23	1.5	246.32	1.1	246.36	247.00	0.4	792	0.05%
2024/07/22	1.1	243.57	1	244.00	245.50	0.1	789	0.01%
2024/07/19	1	251.51	0.2	251.50	252.00	0.8	780	0.10%
2024/07/18	0	251.38	0	255.00	253.50	0	777	0.00%
2024/07/17	0.4	257.23	0	258.00	255.50	0.4	778	0.05%
2024/07/16	0	260.13	0	0.00	260.50	0	784	0.00%
2024/07/15	0	259.80	0	0.00	261.50	0	798	0.00%
2024/07/12	0	260.80	0	0.00	259.00	0	799	0.00%
2024/07/11	2	264.48	1	268.95	262.50	1	804	0.13%
2024/07/10	0	266.95	0.1	267.00	265.00	-0.1	817	-0.01%
2024/07/09	1.4	260.44	0.1	260.07	258.00	1.3	825	0.16%
2024/07/08	1.1	262.94	1	261.50	263.50	0.1	850	0.01%
2024/07/05	0	265.00	0.1	263.95	265.50	-0.1	856	-0.02%
2024/07/04	14.1	255.14	6	258.58	257.50	8.1	894	0.91%
2024/07/03	0.5	260.01	2	262.00	258.50	-1.5	884	-0.17%
2024/07/02	0	260.02	0.1	260.50	259.00	0	874	0.00%
2024/07/01	0	265.54	16	268.09	263.50	-16	867	-1.84%
2024/06/28	0	266.69	6.1	266.25	264.00	-6	863	-0.70%
2024/06/27	8	267.26	10	269.80	272.00	-2	855	-0.23%
2024/06/26	3	268.31	1	272.87	267.50	2	851	0.24%
2024/06/25	14.3	252.37	0.2	253.03	255.00	14.1	823	1.72%
2024/06/24	0	241.00	0	0.00	238.00	0	811	0.00%
2024/06/21	0	243.50	0.1	243.00	242.00	0	818	-0.01%
2024/06/20	0	242.94	0.1	244.00	242.00	0	821	0.00%
2024/06/19	0	243.00	0.8	242.50	245.50	-0.8	831	-0.09%
2024/06/18	0.1	241.53	0	0.00	243.50	0.1	839	0.01%
2024/06/17	1.1	236.32	3	239.00	239.50	-1.9	843	-0.22%
2024/06/14	0.2	239.67	0.1	236.84	234.00	0.1	845	0.01%
2024/06/13	3	247.83	1.1	253.10	245.00	2	830	0.24%
2024/06/12	5	242.01	5.1	243.86	252.00	-0.1	813	-0.01%
2024/06/11	0	242.00	0	0.00	240.50	0	791	0.00%
2024/06/07	0	237.50	0	0.00	238.00	0	767	0.00%
2024/06/06	1	235.50	2	237.00	235.50	-1	744	-0.14%
2024/06/05	1	233.95	21	235.98	232.50	-20	723	-2.76%
2024/06/04	0	229.25	0	233.50	231.00	0	709	0.00%
2024/06/03	0	227.30	0.7	233.38	231.00	-0.7	690	-0.10%
2024/05/31	0	230.83	0	0.00	233.50	0	675	0.00%
2024/05/30	0.1	229.53	5	231.00	229.50	-4.9	653	-0.76%
2024/05/29	0	224.50	0.1	220.72	227.50	-0.1	624	-0.02%
2024/05/28	0	222.81	0	222.00	220.50	0	601	0.00%
2024/05/27	0	225.50	2.5	225.17	224.00	-2.5	612	-0.41%
2024/05/24	0.2	225.49	0	0.00	225.50	0.2	635	0.02%
2024/05/23	0	224.00	0	0.00	222.00	0	636	0.00%
2024/05/22	0	222.41	20	222.05	223.00	-20	639	-3.12%
2024/05/21	0.5	224.00	0	0.00	225.50	0.5	649	0.08%
2024/05/20	0	224.50	21.2	225.23	225.00	-21.2	669	-3.17%
2024/05/17	0	227.00	2	226.00	228.00	-2	674	-0.30%
2024/05/16	0	228.00	1.8	227.94	229.00	-1.8	685	-0.26%
2024/05/15	1	220.50	18	222.64	222.00	-17	673	-2.53%
2024/05/14	0	208.00	0	0.00	211.00	0	653	0.00%
2024/05/13	0	206.00	0	0.00	206.50	0	646	0.00%
2024/05/10	0	204.50	0	0.00	203.50	0	643	0.00%
2024/05/09	1	203.51	0	0.00	204.00	1	641	0.16%
2024/05/08	0	206.50	0	0.00	208.00	0	638	0.00%
2024/05/07	0	205.50	0	0.00	205.50	0	633	0.00%
2024/05/06	0	206.00	0.1	207.55	206.00	-0.1	633	-0.01%
2024/05/03	0	207.00	0	0.00	206.00	0	641	0.00%
2024/05/02	0	206.60	0	0.00	205.00	0	641	0.00%
2024/04/30	0.1	208.88	0	209.00	209.00	0.1	638	0.02%
2024/04/29	0	206.50	1	207.00	207.00	-1	636	-0.16%
2024/04/26	1	204.52	0	0.00	203.50	1	637	0.16%
2024/04/25	0	206.50	0	206.00	204.50	0	636	0.00%
2024/04/24	0.4	207.29	0	0.00	207.50	0.4	638	0.06%
2024/04/23	0	201.96	0	0.00	202.00	0	635	0.00%
2024/04/22	6	199.93	3.1	202.29	198.50	3	629	0.48%
2024/04/19	3.1	201.75	2.2	204.90	203.00	0.9	623	0.14%
2024/04/18	0	215.17	0.1	215.08	214.00	-0.1	613	-0.02%
2024/04/17	1.1	216.06	1.1	218.44	219.00	0	612	0.00%
2024/04/16	0.1	215.48	2.5	214.18	213.50	-2.4	605	-0.39%
2024/04/15	2.1	225.90	1	223.51	222.00	1.1	590	0.18%
2024/04/12	0.4	226.35	3.5	226.99	230.00	-3.2	576	-0.55%
2024/04/11	0.5	219.49	0.1	219.50	217.50	0.4	544	0.08%
2024/04/10	1.3	222.51	1.1	221.55	223.00	0.2	532	0.04%
2024/04/09	0.1	209.41	0	209.50	210.00	0.1	488	0.01%
2024/04/08	1	202.57	0	0.00	206.00	1	479	0.21%
2024/04/03	0	203.00	0	0.00	204.00	0	474	0.00%
2024/04/02	4.1	201.01	0	200.00	203.00	4	472	0.85%
2024/04/01	2	197.01	0	0.00	197.00	2	467	0.43%
2024/03/29	11	197.86	1	197.03	196.50	10	465	2.15%
2024/03/27	11	198.50	1	200.50	202.50	10	449	2.23%
2024/03/26	12	201.58	1.1	199.00	198.00	11	442	2.48%
2024/03/25	10	204.00	0	0.00	203.50	10	433	2.31%
2024/03/22	0	202.50	0	202.67	205.00	0	428	0.01%
2024/03/21	0	199.67	1	200.50	201.50	-1	417	-0.24%
2024/03/20	0	0.00	1.2	197.33	195.50	-1.2	404	-0.30%
2024/03/19	0	0.00	2.2	197.09	197.50	-2.2	399	-0.55%
2024/03/18	0	194.00	0.2	194.00	194.50	-0.2	393	-0.05%
2024/03/15	0	0.00	2	193.25	195.00	-2	395	-0.51%
2024/03/14	2.3	192.58	2.1	192.50	191.50	0.2	392	0.05%
2024/03/13	1	194.00	1	194.50	194.00	0	387	0.00%
2024/03/12	0	0.00	26.3	195.00	195.00	-26.3	387	-6.78%
2024/03/11	1	192.53	1.1	192.55	191.50	0	384	-0.01%
2024/03/08	1	199.00	1.1	196.03	194.50	-0.1	380	-0.02%
2024/03/07	0.3	199.26	3	199.67	200.50	-2.7	366	-0.73%
2024/03/06	25.7	196.49	3.1	196.05	194.50	22.6	359	6.30%
2024/03/05	1.1	192.59	2.4	194.00	193.00	-1.2	355	-0.35%
2024/03/04	0.1	193.98	1	193.00	194.00	-0.9	351	-0.25%
2024/03/01	12.2	193.11	0.1	193.50	192.50	12.2	348	3.49%
2024/02/29	3	195.67	1	195.00	195.00	2	342	0.58%
2024/02/27	10	193.41	2.1	192.27	192.00	8	328	2.43%
2024/02/26	0.3	205.00	0.1	204.00	202.00	0.2	303	0.07%
2024/02/23	1	205.00	0	0.00	204.00	1	298	0.33%
2024/02/22	0.1	203.38	3	204.50	204.50	-2.9	294	-0.99%
2024/02/21	5	204.39	2	202.75	204.50	3	284	1.06%
2024/02/20	2	191.00	0	0.00	194.50	2	262	0.77%
2024/02/19	2	190.50	0	188.50	191.00	2	257	0.76%
2024/02/16	1	186.49	1.1	184.95	183.00	0	241	-0.01%
2024/02/15	0.1	181.50	1	181.00	181.00	-0.9	238	-0.38%
2024/02/05	0	0.00	0.3	179.50	179.00	-0.3	237	-0.13%
2024/02/01	0.1	179.98	0	0.00	179.50	0.1	243	0.04%
2024/01/31	1	182.00	2	181.00	181.50	-1	242	-0.41%
2024/01/29	1.1	182.02	0.1	182.06	181.00	1	242	0.42%
2024/01/26	0	0.00	0.1	177.00	181.50	-0.1	237	-0.04%
2024/01/25	1	174.50	0	0.00	175.00	1	224	0.44%
2024/01/24	0.1	174.50	0	0.00	173.50	0.1	230	0.05%
2024/01/22	1.1	174.61	0	0.00	174.50	1.1	244	0.46%
2024/01/19	0	176.50	0	0.00	176.50	0	252	0.00%
2024/01/18	0	175.46	0	0.00	175.00	0	258	0.02%
2024/01/16	0	177.00	0	178.00	177.00	0	269	-0.01%
2024/01/15	0	0.00	1.2	178.32	177.50	-1.2	277	-0.42%
2024/01/12	1	179.50	1.3	180.23	179.00	-0.3	278	-0.11%
2024/01/11	0	0.00	1	180.51	180.00	-1	276	-0.36%
2024/01/10	0	0.00	0.1	181.00	180.00	-0.1	286	-0.03%
2024/01/09	0	0.00	1.2	180.69	180.50	-1.2	298	-0.41%
2024/01/05	0	0.00	3	180.00	179.00	-3	302	-0.99%
2024/01/03	0.1	180.00	0	0.00	180.00	0.1	314	0.03%
2023/12/29	1	177.50	0	0.00	177.50	1	329	0.31%
2023/12/26	0	178.00	0	0.00	178.00	0	343	0.01%
2023/12/25	0	0.00	0	178.50	177.00	0	347	0.00%
2023/12/20	0.1	179.50	0	0.00	178.00	0.1	369	0.03%
2023/12/12	0.1	180.50	0	0.00	179.00	0.1	375	0.03%
2023/12/06	0	0.00	0.2	180.49	179.50	-0.2	375	-0.04%
2023/12/05	0	0.00	1	178.50	179.50	-1	373	-0.27%
2023/12/04	0.1	179.00	0	0.00	178.00	0.1	372	0.03%
2023/12/01	2.1	179.30	0	0.00	179.00	2.1	374	0.57%
2023/11/30	0	0.00	1	181.00	181.00	-1	370	-0.27%
2023/11/29	0	177.50	0	0.00	177.00	0	360	0.00%
2023/11/28	1	175.00	3	174.00	176.00	-2	365	-0.55%
2023/11/23	1	175.00	0	0.00	175.00	1	410	0.24%
2023/11/22	0	0.00	0.1	177.00	176.00	-0.1	412	-0.02%
2023/11/21	0	0.00	3	176.50	176.50	-3	412	-0.73%
2023/11/20	1.5	174.17	0.2	174.33	174.00	1.4	413	0.33%
2023/11/17	0	175.50	0.2	174.50	174.00	-0.2	414	-0.05%
2023/11/16	0	175.33	0	0.00	174.50	0	416	0.01%
2023/11/15	0	177.50	0	0.00	176.00	0	414	0.01%
2023/11/14	1	175.04	0	0.00	175.50	1	418	0.25%
2023/11/13	1.1	177.52	0	0.00	177.50	1.1	429	0.25%
2023/11/10	2.6	178.00	0	0.00	177.00	2.6	430	0.61%
2023/11/09	0.7	181.48	0	0.00	180.50	0.7	428	0.15%
2023/11/08	0.1	182.74	0	0.00	181.00	0.1	429	0.02%
2023/11/07	0.1	182.00	0	0.00	182.00	0.1	436	0.02%
2023/11/06	0.2	183.50	0.5	181.90	181.50	-0.3	444	-0.06%
2023/11/03	0.1	181.00	0	0.00	181.50	0.1	445	0.01%
2023/11/02	0.3	182.33	0	0.00	181.50	0.3	448	0.07%
2023/11/01	0.3	178.40	0	0.00	179.00	0.3	448	0.06%
2023/10/31	3	183.83	0.4	181.38	179.50	2.6	440	0.59%
2023/10/30	1.1	188.45	0	0.00	187.00	1.1	429	0.26%
2023/10/27	0.1	191.50	0	0.00	191.00	0.1	427	0.01%
2023/10/25	0.1	187.50	0.2	186.29	188.50	-0.1	413	-0.03%
2023/10/24	0	0.00	1	180.99	182.00	-1	402	-0.25%
2023/10/23	0	180.58	0	0.00	179.00	0	401	0.00%
2023/10/20	0.1	181.91	0.1	183.00	183.00	0	393	0.01%
2023/10/18	1	176.51	2	178.00	176.50	-1	388	-0.25%
2023/10/17	0.1	184.16	2	182.02	182.00	-1.9	373	-0.50%
2023/10/16	0	179.50	1	180.00	180.00	-1	365	-0.27%
2023/10/13	0.1	176.00	0	176.00	177.50	0	363	0.01%
2023/10/12	2	175.27	3	177.01	175.00	-1	364	-0.27%
2023/10/11	2	172.25	0.1	171.00	173.00	2	359	0.54%
2023/10/06	1	171.00	1.1	174.77	172.00	-0.1	360	-0.03%
2023/10/05	0	0.00	1.1	169.10	172.00	-1.1	365	-0.29%
2023/10/04	2	163.75	0	163.50	164.50	2	364	0.54%
2023/10/03	0	167.80	0.1	167.58	166.00	-0.1	365	-0.02%
2023/10/02	1	169.98	2	169.25	170.00	-1	367	-0.27%
2023/09/28	0	163.50	0	163.50	163.50	0	387	-0.01%
2023/09/27	0	0.00	1.2	159.80	162.50	-1.2	403	-0.29%
2023/09/22	1	152.50	0	0.00	153.50	1	405	0.25%
2023/09/18	0.1	156.50	0	0.00	156.00	0.1	413	0.01%
2023/09/15	0.1	154.00	3.1	157.87	158.00	-3.1	418	-0.73%
2023/09/11	0	153.00	2	153.00	152.50	-2	422	-0.47%
2023/09/06	0	0.00	0.2	155.25	156.00	-0.2	438	-0.05%
2023/09/05	0.2	153.50	2.2	153.09	153.50	-2	439	-0.46%
2023/09/04	1	152.50	0	0.00	152.50	1	447	0.22%
2023/09/01	3	152.68	0	0.00	152.50	3	448	0.68%
2023/08/31	0	0.00	1	156.00	156.50	-1	443	-0.23%
2023/08/29	2	152.00	0	0.00	152.00	2	406	0.49%
2023/08/28	0	153.00	0	0.00	152.50	0	408	0.00%
2023/08/24	1	153.00	0	0.00	153.00	1	407	0.25%
2023/08/23	1.1	154.05	1	153.00	153.00	0.1	417	0.02%
2023/08/22	0	0.00	0	154.00	153.00	0	429	0.00%
2023/08/21	0	153.39	0	153.25	153.00	0	429	0.00%
2023/08/18	5.2	156.04	1	156.98	156.50	4.2	425	0.99%
2023/08/17	0.3	156.90	2	154.50	157.50	-1.7	421	-0.40%
2023/08/15	1	152.00	3	151.50	153.00	-2	410	-0.49%
2023/08/11	1	151.00	0	0.00	152.00	1	420	0.24%
2023/08/10	1	148.01	1	148.00	149.00	0	444	0.00%
2023/08/04	0	151.00	2	152.00	152.00	-2	455	-0.44%
2023/08/02	0	150.23	2	150.50	150.00	-2	456	-0.43%
2023/07/27	0	152.50	11	152.00	152.00	-11	450	-2.44%
2023/07/24	0.1	149.50	2.8	150.00	150.50	-2.7	456	-0.59%
2023/07/21	0.1	149.50	3	149.50	150.00	-2.9	461	-0.63%
2023/07/20	2	149.50	0	0.00	149.50	2	466	0.43%
2023/07/19	1.1	149.09	0	0.00	149.00	1.1	468	0.23%
2023/07/18	0	150.00	0	0.00	149.50	0	474	0.00%
2023/07/17	0	152.00	0	0.00	152.00	0	473	0.00%
2023/07/14	0.1	152.00	1.3	152.11	152.00	-1.2	477	-0.24%
2023/07/13	0	152.00	0	153.00	152.00	0	484	-0.01%
2023/07/12	1	151.95	1	147.00	152.00	0	481	0.00%
2023/07/11	2.2	146.23	0	0.00	147.00	2.2	472	0.46%
2023/07/07	0.1	146.92	0	0.00	146.50	0.1	484	0.01%
2023/07/06	4.1	147.66	2.2	147.59	147.50	1.9	483	0.40%
2023/07/05	2.1	153.01	1	153.00	153.50	1.1	459	0.23%
2023/07/03	0	154.33	0	0.00	152.50	0	461	0.00%
2023/06/29	1.1	151.60	0	152.00	151.00	1.1	478	0.24%
2023/06/28	0	0.00	0	152.00	152.00	0	480	0.00%
2023/06/20	0.1	150.00	0.2	149.50	149.50	-0.1	485	-0.02%
2023/06/19	1	151.50	0	0.00	151.00	1	486	0.21%
2023/06/16	0	0.00	2	151.50	152.50	-2	489	-0.41%
2023/06/15	1.1	152.07	2	152.50	151.50	-0.9	498	-0.17%
2023/06/14	2.1	152.07	0	0.00	152.50	2.1	507	0.41%
2023/06/13	0.3	152.67	2	152.50	152.00	-1.7	518	-0.33%
2023/06/12	4.1	151.03	0.1	152.00	151.50	4	524	0.76%
2023/06/08	2	156.25	2.2	156.68	155.50	-0.2	526	-0.04%
2023/06/07	1	152.00	2	153.00	153.50	-1	531	-0.19%
2023/06/06	2.2	151.02	2.1	150.02	152.50	0.1	536	0.02%
2023/06/05	1.1	151.04	2.1	150.98	150.50	-1	539	-0.19%
2023/06/02	2	150.52	0	0.00	150.50	2	555	0.36%
2023/06/01	0	0.00	1	152.50	152.00	-1	572	-0.17%
2023/05/31	45	152.33	0.5	152.50	153.00	44.5	600	7.41%
2023/05/30	0	152.00	0	0.00	151.50	0	650	0.00%
2023/05/29	1	151.00	1.1	155.23	153.00	-0.1	697	-0.01%
2023/05/26	1	152.49	3.1	152.65	153.50	-2.1	692	-0.30%
2023/05/25	1	149.50	0	0.00	149.00	1	689	0.14%
2023/05/23	0	0.00	2	149.00	149.00	-2	719	-0.28%
2023/05/22	2.1	148.29	13	148.58	149.00	-10.9	723	-1.51%
2023/05/19	13	148.50	0	0.00	148.50	13	728	1.79%
2023/05/18	1	148.02	0.1	148.00	148.00	0.9	730	0.13%
2023/05/16	5	149.70	8.2	147.45	147.50	-3.2	729	-0.44%
2023/05/15	2.3	141.17	3	142.00	142.50	-0.7	705	-0.10%
2023/05/11	0	139.00	2	139.50	139.00	-2	704	-0.28%
2023/05/10	1	138.50	1	138.00	138.00	0	705	0.00%
2023/05/09	0	0.00	1	138.00	138.00	-1	724	-0.14%
2023/05/04	0	136.50	0	0.00	136.50	0	763	0.00%
2023/05/03	0	0.00	1.4	135.72	137.00	-1.4	786	-0.18%
2023/05/02	0	136.50	0	0.00	135.50	0	800	0.00%
2023/04/28	163	135.71	0	0.00	135.50	163	808	20.15%	大買/鉅額交易
2023/04/27	0	0.00	1	134.00	134.00	-1	807	-0.12%
2023/04/26	1	129.00	1	129.00	132.50	0	806	0.00%
2023/04/25	1	132.48	1	132.02	131.50	0	800	0.00%
2023/04/24	0	135.50	0	0.00	135.50	0	796	0.01%
2023/04/21	2	134.00	0	0.00	134.00	2	799	0.25%
2023/04/20	0	0.00	2	136.75	136.00	-2	794	-0.25%
2023/04/18	0.1	139.99	0	0.00	139.00	0.1	788	0.01%
2023/04/17	0	141.68	0	0.00	141.00	0	780	0.00%
2023/04/14	0.1	141.92	0	0.00	142.00	0.1	778	0.01%
2023/04/13	1	143.00	0.8	142.00	141.50	0.3	775	0.03%
2023/04/12	2.6	142.58	2.2	142.06	143.00	0.5	770	0.06%
2023/04/11	1.3	138.72	1.1	139.05	138.50	0.2	756	0.03%
2023/04/10	1	138.51	14	139.50	138.50	-13	755	-1.72%
2023/04/07	3	139.84	0.2	139.63	140.00	2.8	754	0.37%
2023/04/06	0	143.00	0.1	142.16	141.50	-0.1	748	-0.01%
2023/03/31	1	137.48	6	133.67	138.00	-5	724	-0.69%
2023/03/30	0	132.70	0	0.00	133.00	0	699	0.00%
2023/03/29	1	131.51	1	131.50	132.00	0	696	0.00%
2023/03/28	16	133.00	0	0.00	133.00	16	694	2.30%
2023/03/27	1	133.50	5	132.50	132.50	-4	694	-0.58%
2023/03/24	2	133.00	0	0.00	132.00	2	693	0.29%
2023/03/23	0.2	132.41	0	133.00	133.00	0.2	691	0.02%
2023/03/22	0.5	132.98	7.1	132.15	133.50	-6.5	688	-0.95%
2023/03/21	2	132.00	2	132.50	131.50	0	686	0.00%
2023/03/20	7.1	130.81	86	131.80	132.00	-78.9	694	-11.37%
2023/03/17	2	127.50	2	127.50	129.50	0	688	0.00%
2023/03/16	2	125.51	7	125.64	125.50	-5	681	-0.73%
2023/03/15	1	129.50	0	0.00	129.00	1	672	0.15%
2023/03/14	0.1	128.00	0.3	128.00	128.00	-0.2	670	-0.03%
2023/03/13	46	126.54	0	0.00	128.50	46	674	6.83%
2023/03/10	45	130.67	2.2	131.48	131.00	42.8	661	6.47%
2023/03/09	3	131.00	0	0.00	131.00	3	652	0.46%
2023/03/08	6	130.33	5	131.10	132.00	1	646	0.15%
2023/03/07	6.1	130.59	1	130.03	130.50	5.1	641	0.79%
2023/03/06	0.1	133.73	1	134.00	133.00	-0.9	623	-0.15%
2023/03/03	2	134.24	4	134.13	134.00	-2	602	-0.33%
2023/03/02	5	132.90	4.4	133.12	133.00	0.6	572	0.10%
2023/03/01	12.1	126.32	5	125.80	128.00	7.1	522	1.36%
2023/02/24	0	120.00	0.5	118.50	120.00	-0.5	474	-0.10%
2023/02/23	0.3	119.50	1	119.00	119.50	-0.7	466	-0.15%
2023/02/22	2	115.50	2	117.00	117.00	0	457	0.00%
2023/02/21	1.2	117.35	0.1	116.00	117.50	1.1	454	0.24%
2023/02/20	1.4	113.61	0	0.00	113.50	1.4	436	0.31%
2023/02/17	0	112.19	0	0.00	112.50	0	431	0.01%
2023/02/16	1	112.50	1	111.50	111.50	0	425	0.00%
2023/02/14	0	111.50	0	0.00	111.00	0	415	0.00%
2023/02/10	0	111.00	0	0.00	110.50	0	406	0.00%
2023/02/08	2	110.00	3	110.33	110.50	-1	399	-0.24%
2023/02/07	1.1	109.48	0	0.00	109.50	1.1	390	0.27%
2023/02/03	0	114.49	1	113.50	113.50	-1	352	-0.27%
2023/02/02	1	113.01	1.4	114.14	114.00	-0.4	343	-0.11%
2023/02/01	12	112.25	2	113.50	114.00	10	324	3.08%
2023/01/31	1	107.00	1	110.00	110.00	0	302	0.00%
2023/01/30	0	0.00	10	108.50	107.00	-10	286	-3.49%
2023/01/17	11	105.91	0	0.00	107.00	11	276	3.98%
2023/01/16	0	0.00	4	105.00	105.00	-4	270	-1.48%
2023/01/11	1	106.39	2	106.00	106.50	-1	270	-0.37%
2023/01/10	1	104.50	0	0.00	104.50	1	272	0.37%
2023/01/09	1	104.46	0	0.00	105.50	1	270	0.38%
2023/01/06	0.6	103.00	0	0.00	103.00	0.6	270	0.22%
2023/01/05	0	102.50	0	0.00	101.50	0	278	0.00%
2023/01/04	0.2	101.50	0	0.00	102.50	0.2	288	0.06%
2023/01/03	0	0.00	43	101.03	101.00	-43	290	-14.79%
2022/12/30	0.1	101.50	0	0.00	101.50	0.1	289	0.03%
2022/12/28	6.1	100.66	1	101.00	100.00	5.1	288	1.77%
2022/12/26	2.2	101.05	0	0.00	101.00	2.2	285	0.78%
2022/12/23	3	102.51	0	0.00	102.50	3	285	1.06%
2022/12/20	5	104.20	0	0.00	103.00	5	294	1.70%
2022/12/16	0	105.00	0	0.00	105.00	0	296	0.00%
2022/12/15	0	105.00	0	0.00	104.50	0	294	0.01%
2022/12/14	40	105.50	1	105.00	105.00	39	297	13.12%
2022/12/13	0	106.00	10	107.00	105.50	-10	303	-3.29%
2022/12/09	1	107.50	0.6	106.89	107.00	0.4	309	0.14%
2022/12/06	0.1	106.50	1	106.50	106.00	-0.9	304	-0.30%
2022/12/05	1	104.50	1	105.50	106.00	0	299	0.00%
2022/11/30	0	0.00	0.4	100.50	100.50	-0.4	296	-0.13%
2022/11/28	10	100.00	0	0.00	100.00	10	292	3.43%
2022/11/25	0	0.00	10	100.00	100.00	-10	291	-3.43%
2022/11/24	1	100.00	0	0.00	101.00	1	290	0.36%
2022/11/23	0.1	100.50	0	0.00	100.00	0.1	288	0.03%
2022/11/17	0	0.00	0	100.50	99.90	0	277	0.00%
2022/11/16	1	96.80	0	0.00	97.10	1	267	0.37%
2022/11/14	0.2	96.77	0	0.00	96.40	0.2	263	0.08%
2022/11/11	0	0.00	2	97.70	97.10	-2	260	-0.77%
2022/11/10	11	96.68	0	0.00	96.60	11	257	4.27%
2022/11/09	1	97.00	0	0.00	97.10	1	256	0.39%
2022/11/07	0	0.00	1	97.50	96.10	-1	254	-0.39%
2022/11/04	1	95.80	0	0.00	95.80	1	248	0.40%
2022/11/01	0	94.00	0	0.00	94.50	0	242	0.01%
2022/10/24	0.3	94.79	0	0.00	94.40	0.3	241	0.12%
2022/10/19	1	97.21	1	99.50	96.50	0	241	0.00%
2022/10/17	0	93.50	0	0.00	93.50	0	230	0.01%
2022/10/13	0.3	93.00	0	0.00	91.40	0.3	227	0.14%
2022/10/12	1	95.53	0	0.00	95.10	1	219	0.47%
2022/10/11	0.3	99.30	0	0.00	98.60	0.3	207	0.15%
2022/10/07	0	0.00	2	100.00	100.50	-2	204	-0.98%
2022/10/06	0	100.00	0	0.00	99.90	0	203	0.01%
2022/10/03	1	99.70	0	0.00	99.20	1	205	0.49%
2022/09/20	0	105.50	1.4	104.42	104.50	-1.4	185	-0.74%
2022/09/19	7.5	107.17	22	106.50	106.00	-14.5	177	-8.17%
2022/09/06	0	0.00	1	209.00	206.00	-1	156	-0.64%
2022/09/05	2.5	211.60	7	211.50	210.50	-4.5	152	-2.95%
2022/09/02	0	215.50	2	215.50	215.00	-2	151	-1.30%
2022/09/01	0.1	212.14	7	213.07	213.50	-6.9	146	-4.73%
2022/08/31	0.7	213.36	1	213.50	212.50	-0.3	146	-0.20%
2022/08/30	1	210.00	0	0.00	211.50	1	149	0.67%
2022/08/26	0.3	203.06	0	0.00	203.50	0.3	138	0.20%
2022/08/25	0	197.50	0	0.00	197.50	0	133	0.01%
2022/08/24	0	196.50	0.1	196.00	196.00	-0.1	134	-0.06%
2022/08/22	0	197.05	0	0.00	197.00	0	134	0.02%
2022/08/17	0.2	198.50	0	0.00	198.50	0.2	135	0.15%
2022/08/10	1	196.50	0	0.00	197.00	1	130	0.77%
2022/07/22	0	188.00	1	187.00	187.00	-1	126	-0.79%
2022/07/20	0	184.47	2	184.00	185.00	-2	128	-1.54%
2022/07/12	0	0.00	0.1	179.00	178.50	-0.1	125	-0.04%
2022/07/08	0.1	176.00	0	0.00	176.00	0.1	122	0.04%
2022/07/05	0	0.00	1	170.00	171.00	-1	122	-0.82%
2022/06/30	1	172.50	0	0.00	172.50	1	120	0.83%
2022/06/29	2	188.25	1	187.50	188.50	1	115	0.87%
2022/06/28	0	190.50	0	0.00	189.00	0	110	0.00%
2022/06/27	1	190.50	0	0.00	190.00	1	109	0.91%
2022/06/24	1	188.00	0	0.00	188.50	1	107	0.93%
2022/06/23	0.1	190.00	2	188.25	188.50	-1.9	106	-1.79%
2022/06/22	0.2	192.50	0	0.00	191.00	0.2	105	0.19%
2022/06/06	0	206.00	0	0.00	204.50	0	108	0.00%
2022/06/02	0	0.00	0.2	208.00	206.00	-0.2	112	-0.18%
2022/06/01	0	0.00	1	206.50	208.50	-1	119	-0.84%
2022/05/23	1	196.50	0	0.00	196.50	1	131	0.76%
2022/05/17	2	196.00	0	0.00	196.00	2	136	1.46%
2022/05/10	0	0.00	1	198.50	199.50	-1	142	-0.70%
2022/04/26	0	202.00	0	0.00	201.50	0	175	0.01%
2022/04/25	0	0.00	0.2	201.00	201.00	-0.2	179	-0.14%
2022/04/20	0	0.00	1	202.00	202.00	-1	199	-0.50%
2022/04/19	1	202.50	0	0.00	202.50	1	202	0.49%
2022/04/14	0	0.00	0.1	205.50	205.50	-0.1	232	-0.04%
2022/04/12	0.1	203.00	0	0.00	202.50	0.1	279	0.04%
2022/04/08	1	202.00	0	0.00	203.00	1	304	0.33%
2022/04/07	0.1	202.50	0	0.00	200.00	0.1	333	0.03%
2022/03/31	0.1	207.50	0.3	206.50	205.00	-0.2	353	-0.07%
2022/03/30	0	0.00	0	208.50	206.50	0	355	-0.01%
2022/03/25	3	208.17	0	0.00	209.50	3	362	0.83%
2022/03/23	23	207.91	0	0.00	207.00	23	361	6.37%
2022/03/18	1	207.50	0	0.00	205.50	1	361	0.28%
2022/03/16	1	200.00	1	203.50	200.50	0	363	0.00%
2022/03/15	0.2	203.91	0	0.00	202.00	0.2	358	0.04%
2022/03/11	0.1	210.00	0	0.00	209.50	0.1	352	0.03%
2022/03/10	1	213.50	0	0.00	212.00	1	351	0.28%
2022/03/07	0.1	207.50	0.1	208.00	206.00	0	342	0.00%
2022/03/03	1	221.50	0	0.00	220.00	1	331	0.30%
2022/02/22	1	218.50	0	0.00	218.50	1	319	0.31%
2022/02/16	0	0.00	1	224.50	224.00	-1	322	-0.31%
2022/02/14	1	218.50	0	0.00	220.00	1	320	0.31%
2022/02/11	0	0.00	0	227.00	227.50	0	316	0.00%
2022/02/09	0.1	230.00	0.1	228.00	230.50	0	313	-0.01%
2022/02/08	0	0.00	1	224.50	232.50	-1	308	-0.32%
2022/01/21	0	0.00	1	217.50	217.00	-1	284	-0.35%
2022/01/18	1	222.50	0	0.00	221.50	1	274	0.36%
2022/01/17	0	0.00	2.2	222.87	226.50	-2.2	271	-0.82%
2022/01/14	1	215.01	0	0.00	218.50	1	266	0.38%
2022/01/13	2	231.75	3	227.50	228.00	-1	251	-0.40%
2022/01/11	1	231.97	1	227.00	226.00	0	245	0.01%
2022/01/10	0	0.00	1	231.50	229.00	-1	238	-0.42%
2022/01/07	1	237.50	0	233.00	230.50	1	229	0.43%
2022/01/06	2	232.50	2.1	233.61	239.50	-0.1	213	-0.03%
2022/01/05	2.1	229.63	6	234.32	237.00	-3.9	198	-1.98%
2022/01/04	1.1	221.54	1.2	224.07	222.50	-0.1	165	-0.04%
2022/01/03	3	224.83	3.3	220.87	219.00	-0.3	159	-0.17%
2021/12/30	1.2	223.77	1.4	218.80	222.00	-0.3	138	-0.20%
2021/12/29	0	0.00	3	205.50	210.00	-3	109	-2.74%
2021/12/28	1	203.00	4	203.00	203.50	-3	95	-3.14%
2021/12/27	1	200.50	1	202.97	203.00	0	93	-0.03%
2021/12/24	2	201.00	3	200.50	200.00	-1	86	-1.15%
2021/12/22	3	198.83	0.1	198.50	198.50	3	79	3.71%
2021/12/21	0	0.00	0.1	198.25	198.50	-0.1	74	-0.13%
2021/12/20	0.1	198.00	0	0.00	198.50	0.1	73	0.07%
2021/12/17	0	0.00	0.1	197.00	198.50	-0.1	72	-0.07%
2021/12/16	0	0.00	0.3	197.50	198.50	-0.3	71	-0.42%
2021/12/14	0	0.00	0.1	197.00	198.00	-0.1	71	-0.07%
2021/12/13	1	200.50	0.1	199.00	199.50	0.9	70	1.34%
2021/12/10	0	0.00	5	197.50	198.00	-5	66	-7.54%
2021/12/09	0	0.00	0.2	195.00	195.00	-0.2	61	-0.32%
2021/12/07	1	195.04	0	0.00	195.00	1	62	1.67%
2021/12/06	1	195.50	0	0.00	196.00	1	62	1.60%
2021/12/03	0	193.50	0	0.00	195.50	0	61	0.01%
2021/12/02	4.1	194.25	0	0.00	194.00	4.1	61	6.56%
2021/11/29	0	0.00	0.1	191.00	193.00	-0.1	61	-0.16%
2021/11/25	0	194.50	0.1	194.50	196.00	0	60	-0.05%
2021/11/24	0	0.00	0.2	194.52	196.00	-0.2	59	-0.25%
2021/11/23	0	0.00	0	195.50	196.00	0	59	-0.08%
2021/11/18	0	0.00	7	195.79	195.50	-7	58	-11.90%
2021/11/17	0	0.00	0.1	195.00	197.50	-0.1	58	-0.09%
2021/11/16	0	0.00	0.1	195.00	195.50	-0.1	55	-0.10%
2021/11/15	1	195.50	0	0.00	195.50	1	54	1.85%
2021/11/02	0.1	186.00	0	0.00	186.50	0.1	49	0.10%
2021/10/28	0	0.00	0.2	185.00	185.50	-0.2	49	-0.31%
2021/10/19	0.1	183.00	0	0.00	183.50	0.1	64	0.08%
2021/10/14	0.1	183.00	0	0.00	182.00	0.1	67	0.15%
2021/10/12	0	0.00	5	182.50	181.50	-5	68	-7.30%
2021/10/08	0	183.00	0	0.00	182.00	0	69	0.01%
2021/10/06	0	181.00	0	0.00	179.50	0	71	0.03%
2021/10/05	0	181.00	0	0.00	180.00	0	72	0.04%
2021/10/04	0.1	181.50	0	0.00	180.00	0.1	74	0.07%
2021/10/01	0	183.50	0	0.00	182.50	0	73	0.03%
2021/09/29	0.1	184.71	0	0.00	183.50	0.1	78	0.09%
2021/09/23	0.1	186.00	0	0.00	185.00	0.1	107	0.05%
2021/09/17	1	185.00	0	0.00	186.50	1	115	0.87%
2021/09/16	1	186.50	0	0.00	185.50	1	116	0.86%
2021/09/15	0	186.50	0	0.00	187.00	0	119	0.03%
2021/09/14	0	0.00	0	188.50	187.00	0	122	-0.03%
2021/09/10	0.1	187.00	0	0.00	186.50	0.1	126	0.04%
2021/09/03	0	0.00	0.2	188.44	187.50	-0.2	136	-0.17%
2021/09/02	0	0.00	0	188.00	187.00	0	138	-0.01%
2021/08/31	0	0.00	1	188.50	188.50	-1	139	-0.72%
2021/08/30	0	0.00	1.2	188.00	188.00	-1.2	139	-0.86%
2021/08/24	0.1	184.50	0	0.00	184.50	0.1	143	0.05%
2021/08/23	0	0.00	0.1	185.50	185.00	-0.1	143	-0.03%
2021/08/20	0.1	184.00	0	0.00	184.00	0.1	145	0.07%
2021/08/18	0.1	188.00	1	185.00	185.50	-1	146	-0.65%
2021/08/13	0	0.00	2	186.75	185.00	-2	147	-1.35%
2021/08/10	0	187.00	0	0.00	187.00	0	157	0.02%
2021/07/30	0	0.00	0	190.00	189.00	0	189	-0.02%
2021/07/28	5	189.00	0	0.00	188.00	5	192	2.60%
2021/07/23	0	0.00	1	187.00	188.00	-1	195	-0.51%
2021/07/22	0.1	184.50	0	0.00	186.00	0.1	197	0.05%
2021/07/20	0	186.50	0	0.00	185.00	0	202	0.01%
2021/07/19	2	186.75	0	0.00	186.50	2	203	0.98%
2021/07/16	0.1	187.50	0	0.00	187.00	0.1	206	0.02%
2021/07/15	0.2	188.00	0	0.00	187.00	0.2	207	0.10%
2021/07/14	0.1	187.50	0	0.00	186.00	0.1	207	0.03%
2021/07/13	1.2	187.42	3	187.00	186.50	-1.8	208	-0.86%
2021/07/12	0	187.00	0	0.00	186.50	0	212	0.00%
2021/07/07	4.1	185.41	0	0.00	185.50	4.1	223	1.85%
2021/07/06	0.1	188.50	0	0.00	187.50	0.1	227	0.04%
2021/07/05	0.3	189.00	2	188.50	188.00	-1.8	228	-0.77%
2021/07/02	0.1	198.50	0	0.00	199.50	0.1	220	0.02%
2021/07/01	0	0.00	0.1	199.50	200.00	-0.1	211	-0.04%
2021/06/23	0	197.50	0	0.00	197.50	0	203	0.01%
2021/06/21	0	0.00	2	197.00	196.50	-2	203	-0.98%
2021/06/16	0.1	197.50	20	196.85	196.00	-19.9	206	-9.63%
2021/06/15	0	196.00	2	197.50	198.00	-2	208	-0.96%
2021/06/11	0	0.00	1	195.00	194.00	-1	207	-0.48%
2021/06/07	0.1	190.00	0	0.00	190.50	0.1	209	0.05%
2021/06/03	2	190.00	1	190.00	190.00	1	212	0.47%
2021/06/02	0	190.00	0	0.00	188.00	0	213	0.01%
2021/06/01	1	189.50	0	0.00	190.00	1	213	0.47%
2021/05/28	0.1	188.00	1	188.50	188.00	-1	216	-0.44%
2021/05/27	0	0.00	1	186.50	186.50	-1	220	-0.45%
2021/05/26	0	186.00	0	0.00	186.00	0	229	0.01%
2021/05/25	2	185.75	0	0.00	185.50	2	232	0.86%
2021/05/20	0	184.50	0	0.00	182.50	0	253	0.01%
2021/05/19	3	187.50	0	0.00	186.50	3	256	1.17%
2021/05/17	2	183.00	3	181.50	181.50	-1	258	-0.39%
2021/05/14	0	188.00	0	0.00	186.50	0	257	0.01%
2021/05/13	1	187.00	0.1	183.00	187.00	0.9	255	0.35%
2021/05/12	9	185.24	4	185.88	187.00	5	252	1.99%
2021/05/11	0	193.50	0	0.00	192.00	0	240	0.01%
2021/05/10	1	196.00	0	0.00	196.50	1	237	0.42%
2021/05/07	4	198.75	1	198.50	197.50	3	236	1.27%
2021/05/03	0	0.00	0.1	200.00	199.50	-0.1	226	-0.04%
2021/04/27	8	201.25	0	0.00	201.00	8	226	3.53%
2021/04/26	2	201.75	2	202.00	201.50	0	225	0.00%
2021/04/23	2	200.00	0	0.00	200.50	2	222	0.90%
2021/04/21	0.1	201.50	1	202.00	202.50	-0.9	220	-0.41%
2021/04/20	0	0.00	2	202.50	202.00	-2	220	-0.91%
2021/04/16	1	202.50	1.1	203.05	202.00	-0.1	225	-0.04%
2021/04/15	0.1	202.00	0	0.00	202.50	0.1	221	0.05%
2021/04/14	2	200.50	0	0.00	200.50	2	223	0.90%
2021/04/13	0	0.00	1	203.50	201.00	-1	219	-0.46%
2021/04/12	2	204.50	3	206.00	204.00	-1	215	-0.46%
2021/04/08	0	202.00	0	0.00	203.00	0	207	0.01%
2021/04/06	0.1	203.00	0	0.00	202.00	0.1	206	0.05%
2021/03/31	1	200.50	1	201.00	200.50	0	202	0.00%
2021/03/30	1	200.99	0	0.00	201.00	1	202	0.50%
2021/03/23	0	200.00	0	0.00	200.00	0	203	0.01%
2021/03/22	0	201.00	0	0.00	201.50	0	203	0.01%
2021/03/17	1	201.00	2	201.50	201.50	-1	200	-0.50%
2021/03/15	0.1	198.00	0	0.00	198.00	0.1	201	0.05%
2021/03/12	0	0.00	1	197.50	197.50	-1	200	-0.50%
2021/03/11	0	0.00	1	198.00	198.00	-1	203	-0.49%
2021/03/09	0.1	197.00	0	0.00	195.00	0.1	205	0.02%
2021/03/02	10	199.65	0	0.00	199.00	10	209	4.77%
2021/02/26	2	200.00	1	200.00	199.00	1	206	0.48%
2021/02/23	1	202.00	9	202.00	203.00	-8	197	-4.06%
2021/02/22	2	199.50	2	202.50	202.50	0	193	0.00%
2021/02/18	3	192.00	4	192.88	193.50	-1	178	-0.56%
2021/02/17	0	0.00	1	191.00	191.50	-1	179	-0.56%
2021/02/05	9	190.28	4	190.50	189.50	5	176	2.83%
2021/02/03	3	189.83	3	189.50	189.00	0	179	0.00%
2021/01/28	2	188.50	0	0.00	188.50	2	181	1.10%
2021/01/26	0	0.00	17	190.26	189.50	-17	178	-9.52%
2021/01/25	0	0.00	1	190.00	190.50	-1	177	-0.56%
2021/01/21	0.3	190.00	0	0.00	189.00	0.3	178	0.17%
2021/01/20	2.8	189.47	0	0.00	188.00	2.8	175	1.62%
2021/01/19	0	0.00	1	189.50	190.50	-1	173	-0.58%
2021/01/15	0.3	189.50	1	190.00	189.00	-0.7	173	-0.40%
2021/01/12	1.1	192.00	0	0.00	190.50	1.1	170	0.65%
2021/01/11	1	190.50	2	191.50	191.50	-1	170	-0.59%
2021/01/08	1	187.50	0	0.00	187.50	1	165	0.61%
2021/01/07	5	187.50	0	0.00	188.50	5	164	3.05%
2021/01/05	5	189.00	0	0.00	188.50	5	162	3.08%
2021/01/04	9	189.17	1	189.00	189.00	8	163	4.90%
2020/12/28	0	0.00	1	190.50	190.00	-1	161	-0.62%
2020/12/25	1	188.00	0	0.00	188.00	1	160	0.62%
2020/12/22	1	189.00	0	0.00	188.00	1	163	0.61%
2020/12/18	0	0.00	3	188.50	188.50	-3	170	-1.76%
2020/12/15	1	190.00	0	0.00	190.50	1	198	0.50%
2020/12/11	1	194.50	0	0.00	193.50	1	203	0.49%
2020/12/10	2	194.50	0	0.00	194.50	2	206	0.97%
2020/12/07	1	194.00	0	0.00	193.00	1	205	0.49%
2020/12/04	1	194.50	0	0.00	194.00	1	206	0.48%
2020/11/16	0	0.00	2	192.00	192.50	-2	251	-0.80%
2020/11/11	0	192.00	0	0.00	192.00	0	255	0.00%
2020/11/05	0	0.00	1	190.50	190.50	-1	253	-0.40%
2020/10/26	0	0.00	1	191.00	190.00	-1	283	-0.35%
2020/10/23	1	189.50	0	0.00	189.50	1	283	0.35%
2020/10/16	0	0.00	1	190.50	190.00	-1	299	-0.33%
2020/10/12	0	0.00	1	191.50	191.50	-1	311	-0.32%
2020/10/06	1	191.50	0	0.00	191.50	1	328	0.30%
2020/09/29	2	191.50	0	0.00	191.00	2	360	0.56%
2020/09/28	1	190.00	0	0.00	191.00	1	379	0.26%
2020/09/23	1	194.50	0	0.00	191.50	1	445	0.22%
2020/09/21	1	198.00	0	0.00	196.50	1	445	0.22%
2020/09/15	0	0.00	1	204.00	205.00	-1	429	-0.23%
2020/09/09	0	0.00	1	201.00	201.00	-1	438	-0.23%
2020/08/27	1	206.00	0	0.00	205.00	1	454	0.22%
2020/08/26	0	0.00	2	208.50	208.00	-2	452	-0.44%
2020/08/25	0	0.00	1	202.50	203.00	-1	441	-0.23%
2020/08/20	1	192.50	0	0.00	192.50	1	443	0.23%
2020/08/18	0	0.00	2	197.50	197.00	-2	446	-0.45%
2020/08/17	1	197.00	0	0.00	196.50	1	448	0.22%
2020/08/12	0	0.00	3	196.17	195.00	-3	452	-0.66%
2020/08/11	3	196.50	0	0.00	196.50	3	458	0.65%
2020/08/10	2	198.00	1	198.00	199.00	1	465	0.21%
2020/08/04	1	193.00	0	0.00	193.00	1	482	0.21%
2020/07/31	1	189.50	0	0.00	192.50	1	516	0.19%
2020/07/30	0	0.00	1	189.00	189.00	-1	524	-0.19%
2020/07/27	0	0.00	1	192.00	191.50	-1	563	-0.18%
2020/07/22	1	191.50	0	0.00	191.50	1	609	0.16%
2020/07/17	1	196.00	0	0.00	196.00	1	654	0.15%
2020/07/15	1	194.50	5	195.30	194.50	-4	666	-0.60%
2020/07/14	0	0.00	6	193.75	193.00	-6	673	-0.89%
2020/07/13	0	0.00	3	192.00	194.00	-3	674	-0.44%
2020/07/10	2	191.75	5	192.40	190.50	-3	675	-0.44%
2020/07/08	1	191.00	2	188.75	188.50	-1	667	-0.15%
2020/07/07	1	195.50	4	193.25	192.00	-3	656	-0.46%
2020/07/06	7	198.36	9	198.00	198.00	-2	641	-0.31%
2020/07/03	1	215.50	2	214.00	213.50	-1	617	-0.16%
2020/07/02	6	213.08	0	0.00	213.50	6	597	1.00%
2020/07/01	0	0.00	2	211.50	211.50	-2	584	-0.34%
2020/06/29	1	210.50	0	0.00	208.00	1	576	0.17%
2020/06/19	2	215.50	1	215.50	214.50	1	579	0.17%
2020/06/18	0	0.00	1	214.00	214.50	-1	577	-0.17%
2020/06/17	0	0.00	1	212.50	212.00	-1	575	-0.17%
2020/06/12	1	207.00	1	205.00	208.00	0	618	0.00%
2020/06/10	2	211.00	2	212.25	212.50	0	630	0.00%
2020/06/09	0	0.00	3	213.17	213.50	-3	647	-0.46%
2020/06/08	0	0.00	1	212.50	212.50	-1	660	-0.15%
2020/06/05	1	213.00	0	0.00	213.00	1	677	0.15%
2020/06/04	2	212.00	1	213.50	211.50	1	687	0.15%
2020/06/03	1	213.50	0	0.00	212.50	1	697	0.14%
2020/06/02	0	0.00	2	213.25	213.00	-2	704	-0.28%
2020/05/29	0	0.00	4	208.63	208.00	-4	714	-0.56%
2020/05/28	4	210.75	0	0.00	207.00	4	732	0.55%
2020/05/27	3	209.67	1	209.00	209.50	2	756	0.26%
2020/05/26	1	212.00	2	213.00	211.50	-1	756	-0.13%
2020/05/25	1	205.50	1	210.50	210.00	0	753	0.00%
2020/05/22	2	210.00	0	0.00	210.50	2	751	0.27%
2020/05/21	0	0.00	1	210.00	211.00	-1	749	-0.13%
2020/05/20	1	208.00	0	0.00	208.00	1	748	0.13%
2020/05/15	4	208.00	2	206.25	206.00	2	744	0.27%
2020/05/14	1	212.00	0	0.00	209.00	1	732	0.14%
2020/05/13	4	214.88	0	0.00	215.00	4	720	0.56%
2020/05/12	2	219.50	0	0.00	219.00	2	715	0.28%
2020/05/11	2	217.00	4	218.88	220.00	-2	707	-0.28%
2020/05/08	2	217.00	22	217.14	212.00	-20	696	-2.87%
2020/05/06	2	218.50	5	219.80	219.50	-3	668	-0.45%
2020/05/05	0	0.00	1	218.00	220.50	-1	666	-0.15%
2020/05/04	2	211.00	2	215.50	217.50	0	660	0.00%
2020/04/30	0	0.00	1	214.00	214.00	-1	648	-0.15%
2020/04/29	21	208.07	1	211.50	210.00	20	641	3.12%
2020/04/27	7	202.79	7	201.86	201.00	0	618	0.00%
2020/04/24	0	0.00	3	198.17	198.50	-3	605	-0.50%
2020/04/23	0	0.00	2	196.00	193.50	-2	583	-0.34%
2020/04/22	2	190.00	2	190.25	193.00	0	567	0.00%
2020/04/21	6	190.17	9	189.28	187.50	-3	552	-0.54%
2020/04/20	3	189.33	0	0.00	190.00	3	543	0.55%
2020/04/17	1	186.50	3	188.33	188.00	-2	536	-0.37%
2020/04/16	2	183.50	2	185.00	185.00	0	523	0.00%
2020/04/15	2	182.50	8	183.19	184.00	-6	517	-1.16%
2020/04/10	0	0.00	1	179.50	179.00	-1	510	-0.20%
2020/04/09	9	179.56	0	0.00	178.50	9	509	1.77%
2020/04/07	2	178.25	7	178.50	179.50	-5	505	-0.99%
2020/04/01	0	0.00	7	173.93	174.50	-7	496	-1.41%
2020/03/31	1	173.50	1	175.50	173.50	0	495	0.00%
2020/03/27	0	0.00	1	175.50	175.00	-1	501	-0.20%
2020/03/26	2	175.00	0	0.00	175.50	2	500	0.40%
2020/03/25	2	176.00	2	175.50	174.50	0	499	0.00%
2020/03/24	2	171.50	1	170.50	171.00	1	492	0.20%
2020/03/23	2	167.50	0	0.00	166.50	2	488	0.41%
2020/03/20	3	171.83	4	170.00	172.00	-1	487	-0.21%
2020/03/19	3	162.50	2	162.00	162.00	1	477	0.21%
2020/03/18	1	176.50	1	173.50	172.00	0	474	0.00%
2020/03/17	1	178.50	0.5	176.00	175.50	0.5	483	0.11%
2020/03/16	2	182.50	2	180.25	180.00	0	473	0.00%
2020/03/13	7	176.79	2	183.00	185.00	5	469	1.07%
2020/03/12	11	184.32	1.5	185.33	185.00	9.5	446	2.13%
2020/03/11	3	192.00	4	189.75	188.00	-1	432	-0.23%
2020/03/10	2	184.50	5	186.50	188.00	-3	409	-0.73%
2020/03/09	0	0.00	4	186.50	185.00	-4	399	-1.00%
2020/03/06	0	0.00	2	187.75	189.00	-2	388	-0.52%
2020/03/05	2	187.00	0	0.00	187.00	2	376	0.53%
2020/03/03	2	186.00	1	186.00	186.00	1	362	0.28%
2020/03/02	8	181.44	3	182.83	183.50	5	339	1.47%
2020/02/27	0	0.00	2	176.00	175.00	-2	304	-0.66%
2020/02/26	0	0.00	5	176.30	176.50	-5	305	-1.63%
2020/02/25	0	0.00	3	172.67	175.50	-3	304	-0.98%
2020/02/24	2	176.00	1	175.50	176.00	1	303	0.33%
2020/02/21	0	0.00	1	178.00	177.50	-1	303	-0.33%
2020/02/20	0.1	178.00	0	0.00	179.00	0.1	305	0.03%
2020/02/19	1	176.50	2	177.00	176.50	-1	308	-0.32%
2020/02/18	1	175.00	3	175.00	174.50	-2	306	-0.65%
2020/02/17	0	0.00	1	174.00	173.50	-1	304	-0.33%
2020/02/12	1	174.50	0	0.00	175.00	1	307	0.32%
2020/02/10	1	172.50	2	172.50	172.00	-1	311	-0.32%
2020/02/07	5	176.00	1	176.00	175.00	4	311	1.28%
2020/02/06	0	0.00	1	178.00	178.00	-1	316	-0.32%
2020/02/05	1	176.50	3	175.67	176.50	-2	313	-0.64%
2020/02/04	1	169.50	0	0.00	171.00	1	303	0.33%
2020/02/03	0	0.00	27	164.19	168.00	-27	301	-8.96%
2020/01/31	2	171.00	1	172.00	171.50	1	298	0.34%
2020/01/30	4	172.38	6	175.92	170.50	-2	293	-0.68%
2020/01/20	2	183.75	0	0.00	183.50	2	281	0.71%
2020/01/17	0	0.00	2	183.75	184.00	-2	282	-0.71%
2020/01/14	2	183.50	1	184.50	184.50	1	281	0.36%
2020/01/13	2	182.75	1	183.00	183.00	1	281	0.36%
2020/01/09	0	0.00	1	180.00	180.50	-1	283	-0.35%
2020/01/08	2	178.75	0	178.50	178.50	2	290	0.68%
2020/01/07	1	178.50	2	180.00	178.50	-1	289	-0.35%
2020/01/06	0	0.00	1	181.00	180.50	-1	288	-0.35%
2020/01/03	0	0.00	2	185.75	184.50	-2	283	-0.71%
2020/01/02	1	185.50	0	0.00	186.00	1	279	0.36%
2019/12/31	0	0.00	1	185.50	184.50	-1	277	-0.36%
2019/12/25	1	187.50	0	0.00	186.00	1	271	0.37%
2019/12/24	0	0.00	2	186.75	187.50	-2	266	-0.75%
2019/12/23	5	182.70	1	184.00	185.00	4	259	1.54%
2019/12/20	0	0.00	3	182.67	182.00	-3	255	-1.17%
2019/12/19	1	182.50	0	0.00	182.00	1	252	0.40%
2019/12/18	0	0.00	1	183.50	183.00	-1	249	-0.40%
2019/12/16	2	182.50	0	0.00	182.50	2	242	0.83%
2019/12/13	1.1	185.27	3	187.00	183.50	-1.9	238	-0.80%
2019/12/12	8	182.31	5	183.50	183.50	3	216	1.39%
2019/12/10	1	180.00	2	180.75	180.00	-1	193	-0.52%
2019/12/06	1	176.00	2	175.75	175.00	-1	186	-0.54%
2019/12/05	2	175.00	0	0.00	175.00	2	186	1.07%
2019/12/02	0	0.00	1	178.00	177.00	-1	179	-0.56%
2019/11/29	2	177.75	1	179.50	177.00	1	180	0.56%
2019/11/26	0.1	178.00	0	0.00	177.50	0.1	175	0.06%
2019/11/25	1	177.00	0	0.00	177.00	1	174	0.57%
2019/11/22	1	178.50	0	0.00	178.50	1	168	0.59%
2019/11/21	1	175.50	0	0.00	177.00	1	167	0.60%
2019/11/20	2	179.00	0	0.00	178.50	2	165	1.21%
2019/11/19	0	0.00	1	182.00	181.00	-1	165	-0.61%
2019/11/18	0	0.00	1	181.50	180.50	-1	160	-0.62%
2019/11/08	1	177.50	2	177.00	177.00	-1	148	-0.67%
2019/11/07	0	0.00	1	176.50	176.50	-1	149	-0.67%
2019/11/06	1	177.50	0	0.00	176.50	1	145	0.69%
2019/11/05	1.2	176.92	2	174.50	177.50	-0.8	142	-0.56%
2019/11/04	1	171.50	0	0.00	171.00	1	135	0.74%
2019/10/30	0	0.00	8	169.50	169.50	-8	139	-5.72%
2019/10/29	0	0.00	1	165.50	165.00	-1	134	-0.75%
2019/10/22	0	0.00	1	168.50	168.00	-1	138	-0.72%
2019/10/16	1	167.00	1	168.00	167.50	0	133	0.00%
2019/10/15	1	161.50	0	0.00	161.50	1	125	0.79%
2019/10/14	0	0.00	1	162.00	161.50	-1	125	-0.79%
2019/10/09	0	0.00	1	159.00	158.50	-1	125	-0.80%
2019/10/08	0	0.00	1	159.00	159.50	-1	129	-0.77%
2019/10/07	0	0.00	1	159.50	158.50	-1	130	-0.76%
2019/10/03	2	160.00	0	0.00	160.50	2	139	1.44%
2019/10/01	1	158.50	0	0.00	158.50	1	140	0.71%
2019/09/27	0	0.00	1	159.00	158.50	-1	142	-0.70%
2019/09/26	0	0.00	1	159.50	160.00	-1	144	-0.69%
2019/09/23	1	160.50	0	0.00	160.50	1	157	0.63%
2019/09/19	0	0.00	1	161.00	161.50	-1	196	-0.51%
2019/09/17	1	158.50	0	0.00	158.50	1	209	0.48%
2019/09/10	1	157.00	0	0.00	156.50	1	231	0.43%
2019/09/03	1	160.00	1	161.00	161.00	0	239	0.00%
2019/08/27	1	157.00	0	0.00	156.00	1	246	0.41%
2019/08/19	1	160.00	0	0.00	159.00	1	247	0.40%
2019/08/15	1	156.00	3	155.67	156.50	-2	250	-0.80%
2019/08/14	0	0.00	1	159.50	158.50	-1	251	-0.40%
2019/08/13	1	158.00	2	157.25	158.00	-1	249	-0.40%
2019/08/07	0	0.00	1	156.50	155.50	-1	248	-0.40%
2019/08/06	0	0.00	1	155.50	155.50	-1	249	-0.40%
2019/08/05	1	159.00	1	157.00	156.50	0	248	0.00%
2019/08/02	3	161.17	2	160.00	159.00	1	248	0.40%
2019/08/01	1	164.50	1	166.00	164.50	0	241	0.00%
2019/07/30	1	169.50	2	167.75	166.50	-1	240	-0.42%
2019/07/29	0	0.00	2	165.50	169.00	-2	239	-0.83%
2019/07/26	1	165.00	0	0.00	165.50	1	236	0.42%
2019/07/25	2	164.75	1	165.00	165.00	1	236	0.42%
2019/07/22	0.2	163.50	1.1	163.05	163.50	-0.9	235	-0.38%
2019/07/19	2	164.00	0	0.00	163.50	2	233	0.86%
2019/07/18	1	163.50	1	163.50	163.50	0	233	0.00%
2019/07/16	0	0.00	2	166.00	165.50	-2	232	-0.86%
2019/07/12	1	163.50	0	0.00	163.00	1	232	0.43%
2019/07/11	1	165.00	1	166.50	165.00	0	229	0.00%
2019/07/10	1	165.00	3	165.00	165.50	-2	230	-0.87%
2019/07/09	1	168.50	0	0.00	168.50	1	224	0.45%
2019/07/05	1	170.00	0	0.00	170.50	1	222	0.45%
2019/07/04	1	169.00	1	170.50	170.50	0	224	0.00%
2019/07/03	1	168.50	2	169.50	169.50	-1	223	-0.45%
2019/07/01	2	170.00	0	0.00	169.50	2	226	0.88%
2019/06/28	2	170.00	1	170.00	168.50	1	223	0.45%
2019/06/27	2	171.25	1	172.00	171.50	1	215	0.46%
2019/06/26	3	183.50	1	183.50	184.50	2	193	1.03%
2019/06/25	1	186.00	1	185.50	185.50	0	178	0.00%
2019/06/24	1	186.00	1	187.00	186.50	0	171	0.00%
2019/06/20	0	0.00	14	187.46	187.00	-14	157	-8.87%
2019/06/19	2	182.25	0	0.00	182.50	2	151	1.32%
2019/06/18	0	0.00	1	181.00	181.00	-1	148	-0.67%
2019/06/14	2	180.50	1	181.00	180.50	1	145	0.69%
2019/06/13	1	181.00	0	0.00	181.00	1	142	0.70%
2019/06/06	1	180.00	1	180.50	180.00	0	144	0.00%
2019/06/05	1	180.50	0	0.00	180.50	1	146	0.68%
2019/06/04	1	182.00	0	0.00	182.00	1	143	0.69%
2019/05/31	1	183.50	0	0.00	183.50	1	146	0.68%
2019/05/29	1	181.00	0	0.00	182.00	1	150	0.66%
2019/05/28	0	0.00	1	183.00	183.00	-1	166	-0.60%
2019/05/27	0	0.00	1	182.50	182.50	-1	182	-0.55%
2019/05/24	2	180.75	1	181.50	180.50	1	189	0.53%
2019/05/23	2	181.50	0	0.00	181.00	2	190	1.05%
2019/05/22	0	0.00	3	184.00	183.50	-3	190	-1.58%
2019/05/21	1	182.50	1	182.50	183.00	0	190	0.00%
2019/05/20	0	0.00	1	181.50	181.00	-1	191	-0.52%
2019/05/15	4	182.88	0	0.00	181.00	4	194	2.05%
2019/05/14	1	177.50	1	179.50	179.50	0	193	0.00%
2019/05/13	0	0.00	2	180.75	180.00	-2	196	-1.02%
2019/05/09	1	180.50	2	181.00	180.50	-1	196	-0.51%
2019/05/08	1	182.00	0	0.00	181.50	1	197	0.51%
2019/05/06	1	181.50	0	0.00	180.50	1	201	0.50%
2019/05/02	1	181.50	1	181.00	181.00	0	204	0.00%
2019/04/26	0	0.00	1	182.00	182.00	-1	202	-0.49%
2019/04/18	2	182.00	1	181.50	181.00	1	209	0.48%
2019/04/17	1	184.00	1	184.50	184.00	0	207	0.00%
2019/04/16	1	181.50	1	183.50	184.00	0	206	0.00%
2019/04/15	1	181.00	0	0.00	181.00	1	204	0.49%
2019/04/12	1	182.00	1	182.00	181.00	0	204	0.00%
2019/04/11	0	0.00	2	182.25	182.00	-2	203	-0.98%
2019/04/10	1	182.50	0	0.00	182.50	1	202	0.49%
2019/04/09	1	185.00	0	0.00	185.00	1	200	0.50%
2019/04/08	4	186.00	2	187.50	185.00	2	199	1.00%
2019/04/03	3	185.17	6	186.67	186.00	-3	197	-1.52%
2019/04/02	0	183.50	0	0.00	183.50	0	194	0.00%
2019/04/01	1	183.00	0	0.00	183.50	1	193	0.52%
2019/03/29	3	183.00	0	0.00	183.00	3	192	1.56%
2019/03/26	4	183.00	0	0.00	183.50	4	195	2.05%
2019/03/22	0	0.00	3	183.67	183.50	-3	195	-1.54%
2019/03/21	0.3	184.00	0	0.00	184.00	0.3	193	0.17%
2019/03/20	0	183.50	0	0.00	182.50	0	192	0.00%
2019/03/19	0	0.00	1	184.50	183.50	-1	192	-0.52%
2019/03/18	2	182.00	1	182.50	182.00	1	190	0.52%
2019/03/14	0	0.00	1	182.00	182.00	-1	190	-0.53%
2019/03/13	1	181.00	0	0.00	181.50	1	191	0.52%
2019/03/12	4	181.63	2	182.00	182.00	2	192	1.04%
2019/03/11	3	182.83	1	180.50	180.50	2	191	1.04%
2019/03/08	5	183.10	0	0.00	183.50	5	192	2.60%
2019/03/07	7	186.57	0	0.00	185.00	7	191	3.66%
2019/03/06	1	188.00	1	188.00	187.50	0	189	0.00%
2019/03/05	1	186.00	1	187.00	186.00	0	190	0.00%
2019/03/04	4	187.88	0	0.00	187.00	4	192	2.07%
2019/02/27	3	189.83	1	189.50	190.00	2	190	1.05%
2019/02/26	0	0.00	3	194.33	195.00	-3	180	-1.66%
2019/02/25	0	0.00	2	184.50	187.00	-2	169	-1.18%
2019/02/22	0	0.00	1	182.50	182.00	-1	162	-0.61%
2019/02/19	1	181.00	1	182.50	181.50	0	163	0.00%
2019/02/15	0	0.00	2	181.00	180.00	-2	161	-1.24%
2019/02/14	1	178.50	0	0.00	178.00	1	159	0.63%
2019/02/12	0.1	177.00	4	173.50	176.50	-3.9	163	-2.38%
2019/02/11	2	170.00	1	170.00	170.00	1	162	0.62%
2019/01/29	0	0.00	2	170.00	170.00	-2	160	-1.24%
2019/01/25	5	172.10	0	0.00	171.50	5	166	3.01%
2019/01/24	0	0.00	6	169.00	170.50	-6	164	-3.64%
2019/01/22	0	0.00	1	167.00	166.00	-1	165	-0.61%
2019/01/21	0	0.00	1	165.50	165.50	-1	169	-0.59%
2019/01/15	3	164.50	0	0.00	164.00	3	179	1.67%
2019/01/14	3.1	164.31	1	164.00	163.00	2.1	178	1.18%
2019/01/11	1	168.00	0	0.00	167.50	1	175	0.57%
2019/01/09	2	170.75	0	0.00	171.00	2	177	1.13%
2019/01/04	0	0.00	1	167.00	167.00	-1	190	-0.52%
2019/01/03	0.1	168.50	2	168.00	167.50	-1.9	200	-0.95%
2018/12/27	0.1	171.00	1	171.00	171.00	-0.9	211	-0.43%
2018/12/25	0.1	170.50	1	170.00	170.50	-0.9	213	-0.42%
2018/12/24	0.1	175.00	0	0.00	171.50	0.1	213	0.05%
2018/12/22	1	173.00	1	173.00	173.00	0	213	0.00%
2018/12/21	1	169.50	1	170.00	175.50	0	216	0.00%
2018/12/20	0	0.00	8	172.00	170.50	-8	217	-3.69%
2018/12/19	6	174.08	9	173.33	173.00	-3	216	-1.39%
2018/12/18	0	0.00	1	176.50	175.50	-1	215	-0.46%
2018/12/14	2	175.75	0	0.00	176.00	2	216	0.93%
2018/12/13	3	176.17	2	176.50	176.00	1	216	0.46%
2018/12/12	0	0.00	1	179.50	178.00	-1	217	-0.46%
2018/12/11	2	175.75	1	175.50	175.50	1	217	0.46%
2018/12/10	3.1	173.71	0	0.00	174.50	3.1	219	1.41%
2018/12/07	0	0.00	2	178.25	178.50	-2	220	-0.91%
2018/12/06	7	178.00	3	178.50	176.00	4	220	1.81%
2018/12/05	6	181.50	6	182.42	181.50	0	220	0.00%
2018/12/04	5	186.00	4	186.38	185.50	1	221	0.45%
2018/12/03	9	186.22	5	186.40	187.50	4	223	1.79%
2018/11/29	1	180.50	14	181.39	180.00	-13	220	-5.91%
2018/11/28	12	179.33	3	179.17	179.00	9	218	4.11%
2018/11/27	3	177.33	4	175.75	177.50	-1	216	-0.46%
2018/11/23	12	173.13	8	171.19	171.00	4	212	1.89%
2018/11/22	5	170.80	5	174.00	173.00	0	212	0.00%
2018/11/21	2	167.00	2	168.50	169.50	0	211	0.00%
2018/11/20	1	170.00	4	170.00	168.50	-3	216	-1.38%
2018/11/19	0	0.00	4	171.00	171.00	-4	222	-1.79%
2018/11/16	2	168.00	4	167.50	167.50	-2	224	-0.89%
2018/11/14	0	0.00	5	167.80	167.00	-5	227	-2.20%
2018/11/13	4	164.00	8	165.50	166.50	-4	229	-1.74%
2018/11/12	14	167.57	10	170.60	167.50	4	230	1.73%
2018/11/09	18	163.53	0	0.00	164.50	18	227	7.90%
2018/11/08	1	168.00	22	167.68	166.50	-21	228	-9.18%
2018/11/07	10	165.00	1	164.00	165.00	9	227	3.95%
2018/11/06	0	0.00	8	161.38	160.50	-8	236	-3.38%
2018/11/05	0	0.00	2	160.75	160.50	-2	245	-0.82%
2018/11/02	10	162.60	8	164.25	161.50	2	244	0.82%
2018/11/01	14	162.29	0	0.00	162.00	14	243	5.76%
2018/10/31	0	0.00	8	160.44	160.50	-8	242	-3.30%
2018/10/30	0	0.00	6	152.00	156.50	-6	240	-2.50%
2018/10/29	5	150.30	4	151.50	151.00	1	238	0.42%
2018/10/26	7	156.43	8	159.00	156.50	-1	238	-0.42%
2018/10/25	11.9	157.07	5	157.30	158.00	6.9	240	2.85%
2018/10/24	4	166.00	12	164.54	164.50	-8	238	-3.35%
2018/10/23	5	165.40	0	0.00	163.50	5	241	2.07%
2018/10/22	2	166.50	2	169.00	168.50	0	244	0.00%
2018/10/19	7	166.14	6	167.00	167.00	1	251	0.40%
2018/10/18	0	0.00	1	173.00	169.50	-1	263	-0.38%
2018/10/17	0.1	172.00	0	0.00	172.00	0.1	263	0.04%
2018/10/16	5	169.00	7	170.50	171.00	-2	263	-0.76%
2018/10/15	2	167.50	1	167.50	167.50	1	262	0.38%
2018/10/12	2	165.25	0	0.00	167.00	2	262	0.76%
2018/10/11	2	166.75	3	168.83	166.00	-1	262	-0.38%
2018/10/09	1	185.00	2	186.50	184.00	-1	254	-0.39%
2018/10/08	0	0.00	5	187.20	186.50	-5	259	-1.92%
2018/10/05	8	187.38	2	187.50	186.00	6	262	2.29%
2018/10/04	2	196.25	5	196.00	195.50	-3	256	-1.17%
2018/10/03	1	199.00	1	199.00	198.50	0	261	0.00%
2018/10/02	1	200.00	1	200.00	200.00	0	281	0.00%
2018/09/28	1	200.00	1	199.50	201.00	0	291	0.00%
2018/09/26	1	202.00	5	201.90	201.00	-4	294	-1.36%
2018/09/25	0	0.00	2	204.00	203.00	-2	296	-0.67%
2018/09/21	2	203.00	0	0.00	203.00	2	299	0.67%
2018/09/20	1	202.00	0	0.00	201.00	1	305	0.33%
2018/09/19	1	203.50	3	202.50	202.50	-2	318	-0.63%
2018/09/18	3	202.67	1	203.50	202.00	2	339	0.59%
2018/09/14	0	0.00	4	206.50	207.00	-4	367	-1.09%
2018/09/13	1	202.50	0	0.00	202.00	1	371	0.27%
2018/09/12	2	204.00	1	204.00	203.50	1	377	0.27%
2018/09/11	0.4	206.00	0	0.00	206.00	0.4	380	0.11%
2018/09/10	3.3	202.30	2	204.00	202.00	1.3	382	0.34%
2018/09/07	1	208.50	2	207.00	207.00	-1	386	-0.26%
2018/09/06	0	0.00	3	210.83	213.50	-3	386	-0.78%
2018/09/03	0	0.00	1	211.00	210.50	-1	417	-0.24%
2018/08/29	0	0.00	6	212.25	213.50	-6	418	-1.43%
2018/08/28	2.2	208.45	2	210.50	208.00	0.2	413	0.05%
2018/08/27	3	206.33	0	0.00	208.00	3	413	0.73%
2018/08/24	1	200.00	0.4	201.00	201.00	0.6	409	0.15%
2018/08/23	2.1	202.00	3	203.00	202.00	-0.9	405	-0.22%
2018/08/22	3	207.33	4.5	207.78	206.50	-1.5	402	-0.37%
2018/08/21	1	209.50	0	0.00	209.50	1	398	0.25%
2018/08/20	2	211.50	6	211.83	208.50	-4	399	-1.00%
2018/08/17	1	214.00	15	216.33	214.00	-14	397	-3.53%
2018/08/16	4	214.63	0	0.00	214.50	4	394	1.01%
2018/08/15	0	0.00	3	214.50	213.50	-3	391	-0.77%
2018/08/13	2	214.25	1	213.50	212.50	1	388	0.26%
2018/08/10	5	227.10	5	221.10	220.50	0	379	0.00%
2018/08/08	1	225.00	0	0.00	225.50	1	380	0.26%
2018/08/02	4	223.38	0	0.00	221.00	4	384	1.04%
2018/08/01	0	0.00	57	225.85	226.00	-57	383	-14.87%
2018/07/31	2	220.75	7	222.00	224.50	-5	384	-1.30%
2018/07/30	1	223.00	137	222.49	221.00	-136	396	-34.31%	大賣/鉅額交易
2018/07/27	0	0.00	2	224.50	224.00	-2	392	-0.51%
2018/07/26	3	221.00	0	0.00	221.00	3	388	0.77%
2018/07/25	0	0.00	1	222.00	223.50	-1	383	-0.26%
2018/07/23	1	210.50	1	211.00	211.50	0	373	0.00%
2018/07/20	2	211.50	5	211.70	211.50	-3	375	-0.80%
2018/07/18	8	211.38	5	214.20	211.50	3	380	0.79%
2018/07/12	1	207.00	0	0.00	208.50	1	380	0.26%
2018/07/11	2	205.00	2	205.50	206.00	0	389	0.00%
2018/07/10	0	0.00	5	207.50	207.00	-5	397	-1.26%
2018/07/09	0	0.00	3	192.17	192.50	-3	403	-0.74%
2018/07/06	3	183.67	1	185.00	184.50	2	399	0.50%
2018/07/05	2	189.50	1	184.00	184.50	1	402	0.25%
2018/07/03	3	190.67	2	192.00	190.50	1	400	0.25%
2018/06/28	30	193.23	1	192.00	190.50	29	394	7.35%
2018/06/27	4	199.75	1	199.50	199.00	3	385	0.78%
2018/06/26	4	238.00	3	240.17	241.00	1	366	0.27%
2018/06/25	1	237.50	1	239.50	238.50	0	348	0.00%
2018/06/21	0	0.00	2	242.00	240.00	-2	336	-0.59%
2018/06/20	3	232.67	6	232.83	233.00	-3	335	-0.89%
2018/06/19	8	238.19	0	0.00	236.50	8	336	2.37%
2018/06/15	0	0.00	4	237.50	241.00	-4	333	-1.20%
2018/06/13	0	0.00	2	238.50	237.00	-2	328	-0.61%
2018/06/12	1	237.00	1	242.50	237.00	0	327	0.00%
2018/06/11	0	0.00	10	237.00	239.00	-10	319	-3.13%
2018/06/08	2	229.00	0	0.00	229.00	2	320	0.62%
2018/06/07	1	230.00	1	231.00	229.50	0	321	0.00%
2018/06/06	1	229.00	0	0.00	229.00	1	323	0.31%
2018/06/04	1	229.50	4	230.88	229.50	-3	332	-0.90%
2018/05/31	0	0.00	2	226.50	226.00	-2	347	-0.58%
2018/05/30	4	223.75	2	224.50	224.50	2	352	0.57%
2018/05/28	0	0.00	28	225.71	226.00	-28	374	-7.47%
2018/05/25	2	226.00	12	225.92	225.50	-10	382	-2.61%
2018/05/24	0	0.00	7	226.43	226.50	-7	404	-1.73%
2018/05/22	2	230.00	6	229.00	228.00	-4	421	-0.95%
2018/05/21	1	229.50	7	229.64	229.50	-6	429	-1.40%
2018/05/18	2	229.00	0	0.00	228.50	2	433	0.46%
2018/05/17	1	229.00	0	0.00	231.00	1	440	0.23%
2018/05/16	1	223.50	3	228.17	232.50	-2	439	-0.45%
2018/05/15	3	225.50	0	0.00	223.50	3	437	0.69%
2018/05/14	0	0.00	2	226.50	225.50	-2	455	-0.44%
2018/05/11	2	223.75	6	225.50	225.00	-4	460	-0.87%
2018/05/10	3	223.67	1	225.50	223.50	2	462	0.43%
2018/05/09	0	0.00	2	220.00	221.00	-2	466	-0.43%
2018/05/07	4	216.38	1	219.00	214.00	3	476	0.63%
2018/04/27	0	0.00	1	222.00	224.00	-1	479	-0.21%
2018/04/25	1	222.00	2	222.00	222.00	-1	484	-0.21%
2018/04/23	0	0.00	2	229.00	228.50	-2	497	-0.40%
2018/04/20	3	231.67	0	0.00	230.50	3	496	0.60%
2018/04/18	2	232.00	0	0.00	229.50	2	503	0.40%
2018/04/17	7	233.14	0	0.00	229.00	7	511	1.37%
2018/04/16	0	0.00	2	234.50	239.50	-2	509	-0.39%
2018/04/13	0	0.00	1	234.00	234.50	-1	501	-0.20%
2018/04/12	1	225.50	0	0.00	225.00	1	485	0.21%
2018/04/11	0	0.00	3	225.50	226.50	-3	488	-0.61%
2018/04/09	1	220.00	0	0.00	221.00	1	499	0.20%
2018/04/03	2	216.75	2	218.00	217.50	0	502	0.00%
2018/04/02	0	0.00	2	220.00	219.00	-2	506	-0.39%
2018/03/31	2	223.00	0	0.00	222.50	2	516	0.39%
2018/03/28	0	0.00	1	222.00	222.00	-1	541	-0.18%
2018/03/26	0	0.00	1	220.00	219.00	-1	577	-0.17%
2018/03/23	1	215.50	0	0.00	216.00	1	601	0.17%
2018/03/22	3	222.17	16	219.91	218.50	-13	611	-2.13%
2018/03/21	1	224.50	0	0.00	223.00	1	642	0.16%
2018/03/20	4	224.50	1	224.50	224.00	3	660	0.45%
2018/03/19	1	227.00	1	228.00	227.00	0	716	0.00%
2018/03/16	2	228.00	2	228.50	228.00	0	725	0.00%
2018/03/15	1	229.00	3	228.83	229.50	-2	728	-0.27%
2018/03/14	0	0.00	3	227.67	230.00	-3	738	-0.41%
2018/03/12	0	0.00	1	224.50	223.50	-1	730	-0.14%
2018/03/09	3	223.17	2	223.25	224.00	1	734	0.14%
2018/03/08	6	225.50	2	224.75	224.50	4	737	0.54%
2018/03/07	0	0.00	3	226.00	225.00	-3	733	-0.41%
2018/03/06	1	219.00	0	0.00	220.50	1	730	0.14%
2018/03/05	3	219.83	0	0.00	219.00	3	734	0.41%
2018/03/02	3	217.33	3	222.00	220.50	0	738	0.00%
2018/03/01	0	0.00	3	216.67	219.50	-3	735	-0.41%
2018/02/27	2	217.25	3	216.33	214.00	-1	745	-0.13%
2018/02/26	6	222.58	9	222.17	216.00	-3	763	-0.39%
2018/02/23	0	0.00	10	207.50	210.00	-10	742	-1.35%
2018/02/22	3	202.33	5	203.10	203.50	-2	739	-0.27%
2018/02/21	1	195.50	3	196.50	199.50	-2	748	-0.27%
2018/02/08	0	0.00	1	192.50	190.50	-1	733	-0.14%
2018/02/07	0	0.00	6	193.08	192.50	-6	733	-0.82%
2018/02/06	19	190.76	10	190.45	186.00	9	728	1.24%
2018/02/05	2	202.00	0	0.00	203.00	2	720	0.28%
2018/02/02	4	209.50	0	0.00	209.00	4	730	0.55%
2018/02/01	0	0.00	4	211.75	212.00	-4	727	-0.55%
2018/01/31	5	208.40	0	0.00	207.50	5	722	0.69%
2018/01/30	0	0.00	6	211.67	209.50	-6	716	-0.84%
2018/01/29	5	208.00	6	208.00	209.00	-1	707	-0.14%
2018/01/26	5	208.00	1	208.50	209.00	4	706	0.57%
2018/01/25	0	0.00	6	205.67	209.00	-6	700	-0.86%
2018/01/24	10	203.50	1	203.50	203.50	9	696	1.29%
2018/01/23	2	203.50	0	0.00	202.50	2	696	0.29%
2018/01/22	7	200.50	7	202.00	201.50	0	695	0.00%
2018/01/19	3	203.67	5	203.50	203.00	-2	694	-0.29%
2018/01/18	0	0.00	2	202.00	201.00	-2	692	-0.29%
2018/01/17	12	203.00	4	202.00	200.50	8	687	1.16%
2018/01/15	4	207.00	1	206.50	206.50	3	672	0.45%
2018/01/12	8	209.63	4	210.75	210.00	4	671	0.60%
2018/01/11	4	212.50	6	211.17	210.50	-2	674	-0.30%
2018/01/10	5	207.20	2	206.00	205.00	3	663	0.45%
2018/01/09	0	0.00	2	209.50	210.50	-2	662	-0.30%
2018/01/08	7	206.79	1	207.50	205.00	6	675	0.89%
2018/01/05	3	209.00	0	0.00	208.50	3	673	0.45%
2018/01/04	5	210.70	0	0.00	210.00	5	671	0.74%
2018/01/03	2	213.50	3	214.17	213.00	-1	668	-0.15%
2018/01/02	0	0.00	1	208.50	208.50	-1	658	-0.15%