藥華藥 (6446)-永豐金-高雄券商分點個股進出

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
567
漲跌
▼15
漲幅
-2.58%
成交量
894張
產業
上市生技醫療類股
311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－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	9	583.67	1	590.00	582.00	8	1,636	0.49%
2024/12/09	8	589.75	0	0.00	582.00	8	1,660	0.48%
2024/12/06	71	603.98	5.1	612.51	592.00	65.9	1,694	3.89%
2024/12/05	1	592.00	4	597.50	599.00	-3	1,691	-0.18%
2024/12/04	0.1	592.00	1	590.00	589.00	-1	1,690	-0.06%
2024/12/03	8	581.25	1	585.00	581.00	7	1,717	0.41%
2024/12/02	87	591.64	2	592.50	577.00	85	1,726	4.92%
2024/11/29	1	545.00	29	580.97	581.00	-28	1,758	-1.59%
2024/11/28	5	555.40	1	573.00	554.00	4	1,757	0.23%
2024/11/27	10	574.80	1	585.00	567.00	9	1,775	0.51%
2024/11/26	9.1	579.02	0	0.00	576.00	9.1	1,830	0.49%
2024/11/25	0	579.00	3	581.33	583.00	-3	1,846	-0.16%
2024/11/22	1	570.00	0	0.00	569.00	1	1,846	0.05%
2024/11/21	2.1	576.12	0	0.00	571.00	2.1	1,863	0.11%
2024/11/20	0	575.00	6	575.67	584.00	-6	1,866	-0.32%
2024/11/19	5	569.99	0	0.00	567.00	5	1,869	0.27%
2024/11/18	0	591.00	1.1	597.67	586.00	-1	1,870	-0.06%
2024/11/15	16.1	600.33	0	0.00	591.00	16.1	1,913	0.84%
2024/11/14	0	625.00	0	0.00	622.00	0	1,958	0.00%
2024/11/13	0	0.00	2	630.00	626.00	-2	2,064	-0.10%
2024/11/12	2.2	626.36	0	0.00	622.00	2.2	2,252	0.10%
2024/11/11	0.3	631.84	1	630.00	634.00	-0.7	2,307	-0.03%
2024/11/08	0	0.00	1	630.00	624.00	-1	2,365	-0.04%
2024/11/07	1	621.00	3	625.00	620.00	-2	2,419	-0.08%
2024/11/06	10	631.28	0	0.00	619.00	10	2,479	0.40%
2024/11/05	0	0.00	1	656.00	657.00	-1	2,504	-0.04%
2024/11/01	1	625.00	2	642.50	644.00	-1	2,692	-0.04%
2024/10/30	2	637.50	0	0.00	631.00	2	2,757	0.07%
2024/10/29	7	640.86	11	640.36	642.00	-4	2,834	-0.14%
2024/10/28	4	643.50	0	0.00	649.00	4	2,856	0.14%
2024/10/25	0	0.00	2	652.50	646.00	-2	2,922	-0.07%
2024/10/24	6	630.50	4	641.25	642.00	2	2,966	0.07%
2024/10/23	2	632.50	14	644.21	629.00	-12	3,011	-0.40%
2024/10/22	1	630.00	1	640.00	638.00	0	3,055	0.00%
2024/10/21	0	0.00	2	634.50	635.00	-2	3,155	-0.06%
2024/10/18	0	625.00	4	628.00	624.00	-4	3,215	-0.12%
2024/10/17	1	615.00	0	0.00	614.00	1	3,313	0.03%
2024/10/16	3	624.67	1	635.00	618.00	2	3,396	0.06%
2024/10/15	0	0.00	1	635.00	633.00	-1	3,418	-0.03%
2024/10/14	15	628.52	6	624.17	631.00	9	3,513	0.26%
2024/10/11	0	628.00	2	630.00	627.00	-2	3,542	-0.06%
2024/10/09	5	629.60	17	644.65	625.00	-12	3,563	-0.34%
2024/10/08	1	620.00	16	639.19	642.00	-15	3,578	-0.42%
2024/10/07	4	622.53	2	627.50	627.00	2	3,586	0.06%
2024/10/04	1	636.02	0	0.00	638.00	1	3,646	0.03%
2024/10/01	0	0.00	2	643.00	643.00	-2	3,674	-0.05%
2024/09/30	9	640.56	20	652.85	636.00	-11	3,787	-0.29%
2024/09/27	3	629.34	3	638.67	632.00	0	3,794	0.00%
2024/09/26	37.2	636.28	11	651.09	635.00	26.2	3,808	0.69%
2024/09/25	2	653.04	3	655.67	648.00	-1	3,858	-0.03%
2024/09/24	12.4	666.66	0.5	650.23	647.00	11.9	3,915	0.30%
2024/09/23	7.1	709.85	0	0.00	697.00	7.1	3,953	0.18%
2024/09/20	0	728.00	2.3	728.59	734.00	-2.3	4,001	-0.06%
2024/09/19	0.1	704.00	0.2	710.11	725.00	-0.2	3,917	0.00%
2024/09/18	0	703.00	2	707.50	702.00	-2	3,932	-0.05%
2024/09/16	0	0.00	2	695.00	698.00	-2	3,991	-0.05%
2024/09/13	2	687.49	1	700.00	682.00	1	3,998	0.03%
2024/09/12	0	688.00	1	693.00	694.00	-1	4,011	-0.02%
2024/09/11	0	0.00	0	685.00	685.00	0	4,032	0.00%
2024/09/10	0	0.00	2	692.50	684.00	-2	4,069	-0.05%
2024/09/09	1	678.17	2	697.48	683.00	-1	4,072	-0.02%
2024/09/06	0	0.00	3.2	684.39	690.00	-3.2	4,073	-0.08%
2024/09/05	1	668.03	4	680.00	674.00	-3	4,113	-0.07%
2024/09/04	6.1	655.54	3	674.32	670.00	3.1	4,188	0.07%
2024/09/03	1	685.02	1	692.00	681.00	0	4,245	0.00%
2024/09/02	4.2	687.63	230	686.15	691.00	-225.8	4,365	-5.17%	大賣/鉅額交易
2024/08/30	10	705.40	1.3	713.90	699.00	8.7	4,411	0.20%
2024/08/29	16	703.87	2	707.50	710.00	14	4,390	0.32%
2024/08/28	136.2	718.25	5	719.99	713.00	131.2	4,360	3.01%	大買/鉅額交易
2024/08/27	71	698.94	2	702.50	701.00	69	4,323	1.60%
2024/08/26	4	694.00	3.3	695.91	697.00	0.7	4,309	0.02%
2024/08/23	3	685.00	0	688.00	687.00	3	4,302	0.07%
2024/08/22	1	690.01	2	692.00	695.00	-1	4,288	-0.02%
2024/08/21	3	696.00	0	0.00	695.00	3	4,283	0.07%
2024/08/20	1.2	700.35	4	695.50	698.00	-2.9	4,266	-0.07%
2024/08/19	2.1	688.13	13.8	686.21	682.00	-11.7	4,240	-0.28%
2024/08/16	12.6	692.37	4	701.45	691.00	8.6	4,232	0.20%
2024/08/15	4	686.50	13.3	690.76	705.00	-9.3	4,231	-0.22%
2024/08/14	19.7	688.07	5.7	692.03	661.00	14	4,204	0.33%
2024/08/13	3	720.04	4	722.49	730.00	-1	4,251	-0.02%
2024/08/12	4	700.75	7	706.14	708.00	-3	4,302	-0.07%
2024/08/09	2.1	681.20	8.1	685.28	688.00	-6.1	4,307	-0.14%
2024/08/08	23.3	676.73	23	674.65	661.00	0.3	4,324	0.01%
2024/08/07	4	661.75	445	660.04	670.00	-441	4,260	-10.35%	大賣/鉅額交易
2024/08/06	67.4	620.72	73.8	641.98	630.00	-6.4	4,186	-0.15%
2024/08/05	111.1	612.13	5.9	614.18	606.00	105.2	4,088	2.57%	大買/鉅額交易
2024/08/02	150.3	649.20	90	674.48	645.00	60.3	3,986	1.51%	大買/
2024/08/01	10	656.70	94.1	672.65	686.00	-84.1	3,923	-2.14%
2024/07/31	25.1	646.46	23	657.00	656.00	2.1	3,868	0.05%
2024/07/30	36.1	610.81	132	641.81	655.00	-95.9	3,857	-2.49%	大賣/
2024/07/29	48.2	631.06	7	652.14	621.00	41.2	3,800	1.08%
2024/07/26	99	654.53	12	657.08	649.00	87	3,745	2.32%
2024/07/23	15	628.04	25	645.68	658.00	-10	3,692	-0.27%
2024/07/22	162.1	628.24	52	615.62	624.00	110.1	3,646	3.02%	大買/鉅額交易
2024/07/19	7.3	644.76	111	649.41	648.00	-103.8	3,555	-2.92%	大賣/鉅額交易
2024/07/18	18	647.78	54	662.44	645.00	-36	3,505	-1.03%
2024/07/17	0	0.00	7.3	631.09	645.00	-7.3	3,394	-0.22%
2024/07/16	27	606.93	1	613.00	605.00	26	3,310	0.79%
2024/07/15	22	604.05	5	610.21	610.00	17	3,316	0.51%
2024/07/12	120	592.41	4	593.50	593.00	116	3,226	3.59%	大買/鉅額交易
2024/07/11	8	579.25	1	584.99	584.00	7	3,180	0.22%
2024/07/10	7	569.87	2	577.50	578.00	5	3,175	0.16%
2024/07/09	2	566.50	0.1	569.00	570.00	1.9	3,157	0.06%
2024/07/08	5	580.81	4.1	592.05	577.00	0.9	3,136	0.03%
2024/07/05	1	567.00	4.2	566.91	567.00	-3.2	3,044	-0.11%
2024/07/04	203.1	551.64	5	548.40	554.00	198	3,011	6.58%	大買/鉅額交易
2024/07/03	14	577.50	2	583.50	578.00	12	2,901	0.41%
2024/07/02	3	574.66	0	578.00	573.00	3	2,877	0.10%
2024/07/01	2	586.53	2.1	578.31	582.00	-0.1	2,850	0.00%
2024/06/28	4.3	556.36	5	561.20	560.00	-0.8	2,756	-0.03%
2024/06/27	4.3	550.16	153.5	554.79	544.00	-149.2	2,682	-5.56%	大賣/鉅額交易
2024/06/26	1	539.00	12	521.62	543.00	-11	2,544	-0.43%
2024/06/24	1	495.00	2	492.50	494.00	-1	2,410	-0.04%
2024/06/21	8	486.50	2	489.75	482.50	6	2,372	0.25%
2024/06/20	1	487.00	2	492.50	491.00	-1	2,291	-0.04%
2024/06/19	17	487.02	0	0.00	486.00	17	2,272	0.75%
2024/06/18	0.2	495.50	2	495.50	493.00	-1.8	2,246	-0.08%
2024/06/17	6	487.83	3.1	494.89	487.50	3	2,218	0.13%
2024/06/14	9	483.33	0	0.00	482.00	9	2,184	0.41%
2024/06/13	9	484.22	1	495.00	488.00	8	2,159	0.37%
2024/06/12	2.2	488.89	4	492.50	486.00	-1.8	2,136	-0.08%
2024/06/11	90.2	487.51	8	488.88	481.00	82.2	2,079	3.95%
2024/06/07	33	478.08	8.4	479.26	484.00	24.6	2,003	1.23%
2024/06/06	5.6	476.34	7.2	467.67	456.00	-1.6	1,923	-0.08%
2024/06/05	5.2	449.26	53.1	463.39	467.50	-47.9	1,800	-2.66%
2024/06/04	1	430.50	2	433.50	430.00	-1	1,719	-0.06%
2024/06/03	1	423.50	2	425.50	427.50	-1	1,729	-0.06%
2024/05/31	9	423.06	2	426.00	417.00	7	1,757	0.40%
2024/05/30	13	422.69	1	421.00	419.00	12	1,736	0.69%
2024/05/29	9	424.56	0	0.00	425.50	9	1,742	0.52%
2024/05/28	1	422.50	1	429.00	428.00	0	1,748	0.00%
2024/05/27	9	422.67	1	430.00	424.00	8	1,785	0.45%
2024/05/24	2.1	423.86	2	422.50	424.00	0	1,791	0.00%
2024/05/23	0	0.00	3	414.50	417.00	-3	1,797	-0.17%
2024/05/22	0.1	404.80	0.1	404.17	406.50	0	1,790	0.00%
2024/05/21	1.1	432.60	6	434.67	430.00	-5	1,751	-0.28%
2024/05/20	1	408.50	3	415.50	418.00	-2	1,660	-0.12%
2024/05/17	5	410.61	69.2	401.47	408.50	-64.2	1,600	-4.01%
2024/05/16	1	386.50	20.2	384.91	388.00	-19.2	1,370	-1.40%
2024/05/15	1	352.00	64.2	354.10	353.00	-63.2	1,265	-5.00%
2024/05/14	1	330.50	32.1	330.30	346.50	-31.1	1,224	-2.54%
2024/05/13	68	316.57	0	0.00	319.50	68	1,151	5.90%
2024/05/10	59.1	311.06	0	0.00	312.50	59.1	1,158	5.10%
2024/05/09	39	313.15	0	0.00	310.50	39	1,159	3.36%
2024/05/08	4	316.00	0	0.00	316.00	4	1,163	0.34%
2024/05/07	0	0.00	2	316.00	315.50	-2	1,167	-0.17%
2024/05/06	1	321.00	5	319.30	315.00	-4	1,160	-0.34%
2024/05/02	0	0.00	0	299.00	299.50	0	1,123	0.00%
2024/04/30	0	296.00	0	0.00	293.50	0	1,138	0.00%
2024/04/29	0	0.00	2	292.50	296.00	-2	1,131	-0.18%
2024/04/26	2	287.50	0	0.00	285.50	2	1,120	0.18%
2024/04/25	1	289.50	0	0.00	288.50	1	1,117	0.09%
2024/04/24	0	0.00	1	295.50	300.00	-1	1,110	-0.09%
2024/04/19	2.1	292.12	3	303.33	285.50	-1	1,108	-0.09%
2024/04/18	0	0.00	2	303.50	302.00	-2	1,069	-0.19%
2024/04/16	0	303.50	2	302.51	303.50	-2	1,071	-0.18%
2024/04/15	2	315.50	5	315.70	314.00	-3	1,073	-0.28%
2024/04/11	1	325.00	0	0.00	323.00	1	1,110	0.09%
2024/04/10	0	0.00	1.1	329.97	328.00	-1.1	1,103	-0.10%
2024/04/03	0	325.00	0	0.00	323.00	0	1,089	0.00%
2024/04/02	0	328.00	0	328.00	329.00	0	1,084	0.00%
2024/04/01	1	327.00	0	0.00	329.50	1	1,089	0.09%
2024/03/27	0	0.00	2	322.50	320.00	-2	1,072	-0.19%
2024/03/26	2	316.53	1	317.00	318.00	1	1,062	0.09%
2024/03/21	7	329.21	0	0.00	328.00	7	1,048	0.67%
2024/03/20	1	331.00	0	0.00	331.50	1	1,051	0.10%
2024/03/18	0	325.00	0	0.00	329.00	0	1,043	0.00%
2024/03/15	1	324.00	1	327.50	326.50	0	1,042	0.00%
2024/03/14	0	329.50	0	0.00	329.00	0	1,029	0.00%
2024/03/13	0	327.00	0	0.00	329.50	0	1,031	0.00%
2024/03/12	0	328.50	1	331.00	329.00	-1	1,040	-0.10%
2024/03/11	0	322.00	2	325.44	326.00	-2	1,114	-0.18%
2024/03/08	3	321.67	1	330.00	320.00	2	1,130	0.18%
2024/03/07	3	317.51	3	324.50	328.00	0	1,144	0.00%
2024/03/06	0	0.00	5	332.59	324.00	-5	1,139	-0.44%
2024/03/05	0	318.96	0	0.00	316.50	0	1,126	0.00%
2024/03/04	3	318.83	0	0.00	319.50	3	1,130	0.27%
2024/02/29	3	319.33	0	0.00	328.50	3	1,148	0.26%
2024/02/27	3	325.50	0	0.00	324.00	3	1,114	0.27%
2024/02/26	0	0.00	3.4	330.83	332.00	-3.4	1,118	-0.31%
2024/02/22	1	325.00	0	0.00	325.00	1	1,111	0.09%
2024/02/21	0	329.00	0	0.00	329.50	0	1,118	0.00%
2024/02/20	0	0.00	6	325.42	328.00	-6	1,115	-0.54%
2024/02/19	1	316.50	2	319.75	319.50	-1	1,109	-0.09%
2024/02/16	0.1	316.50	2	315.25	315.00	-1.9	1,125	-0.17%
2024/02/15	1	312.50	3	317.00	311.50	-2	1,130	-0.18%
2024/02/05	1.1	310.06	0	0.00	309.50	1.1	1,126	0.09%
2024/02/02	2.1	310.54	3	314.67	315.00	-0.9	1,253	-0.07%
2024/02/01	1.1	315.48	0	0.00	314.00	1.1	1,311	0.08%
2024/01/31	1	312.00	1	315.00	315.00	0	1,380	0.00%
2024/01/30	1.1	315.98	0	0.00	314.50	1.1	1,416	0.07%
2024/01/26	2	319.04	1	324.00	319.00	1	1,501	0.07%
2024/01/25	0	323.00	1	324.00	321.00	-1	1,504	-0.07%
2024/01/24	5	320.69	2	327.50	320.50	3	1,517	0.20%
2024/01/23	2.1	322.53	0	0.00	322.50	2.1	1,495	0.14%
2024/01/22	0	325.50	1	327.00	326.50	-1	1,516	-0.06%
2024/01/19	0	0.00	3	324.83	325.50	-3	1,554	-0.19%
2024/01/18	0	0.00	1	320.00	321.00	-1	1,570	-0.06%
2024/01/17	4.1	321.82	2	326.00	316.00	2.1	1,568	0.14%
2024/01/16	5	332.00	0	0.00	330.50	5	1,552	0.32%
2024/01/15	0.1	338.00	0	0.00	338.00	0.1	1,549	0.00%
2024/01/12	0	0.00	1	337.00	336.00	-1	1,551	-0.06%
2024/01/11	0	0.00	3	332.50	334.50	-3	1,557	-0.19%
2024/01/10	3.1	329.82	0	0.00	328.00	3.1	1,560	0.20%
2024/01/09	2	337.98	0	0.00	333.00	2	1,551	0.13%
2024/01/08	4	346.75	2	358.00	340.00	2	1,531	0.13%
2024/01/05	2	347.50	5.1	350.61	349.00	-3.1	1,501	-0.20%
2024/01/03	5	342.60	0	0.00	341.50	5	1,514	0.33%
2024/01/02	0	0.00	1	348.99	349.50	-1	1,513	-0.07%
2023/12/29	0	0.00	0.1	344.50	346.00	-0.1	1,524	0.00%
2023/12/28	1	342.50	2	346.50	346.00	-1	1,550	-0.06%
2023/12/27	0	0.00	3	338.67	339.50	-3	1,547	-0.20%
2023/12/26	1	334.00	1	335.00	333.00	0	1,547	0.00%
2023/12/25	0	334.33	0	0.00	332.00	0	1,552	0.00%
2023/12/22	1.1	330.57	1	335.00	334.00	0.1	1,564	0.00%
2023/12/21	0.1	332.50	0	0.00	331.50	0.1	1,576	0.00%
2023/12/20	0.2	333.17	1	335.00	334.50	-0.8	1,592	-0.05%
2023/12/19	1.2	332.94	0	0.00	331.50	1.2	1,616	0.07%
2023/12/18	1	335.09	0	0.00	335.00	1	1,638	0.06%
2023/12/15	0.1	336.75	1	337.00	339.50	-1	1,654	-0.06%
2023/12/14	0.1	332.50	1	335.00	334.00	-0.9	1,685	-0.06%
2023/12/13	2.1	335.98	1	340.00	331.00	1.1	1,733	0.07%
2023/12/12	1.1	337.10	1	342.50	337.50	0.1	1,923	0.00%
2023/12/11	0	0.00	1	342.00	339.00	-1	1,944	-0.05%
2023/12/08	0.1	338.00	0	0.00	338.00	0.1	1,967	0.00%
2023/12/07	1	337.00	0	0.00	336.00	1	1,996	0.05%
2023/12/06	6.1	347.14	0	0.00	340.00	6.1	2,022	0.30%
2023/12/05	1	365.09	0	0.00	366.50	1	1,984	0.05%
2023/12/04	0	368.50	2	367.50	368.00	-2	1,966	-0.10%
2023/12/01	1	360.00	0	0.00	360.00	1	1,975	0.05%
2023/11/30	2	361.50	2	364.50	364.50	0	1,964	0.00%
2023/11/29	1	364.00	0	0.00	367.00	1	1,956	0.05%
2023/11/28	2	366.25	3	368.17	366.00	-1	1,991	-0.05%
2023/11/27	1	366.00	2.1	363.57	362.00	-1.1	2,009	-0.05%
2023/11/24	2	357.50	1	365.00	358.50	1	2,034	0.05%
2023/11/22	1	354.00	0	0.00	353.50	1	2,039	0.05%
2023/11/21	2	356.50	2	355.25	357.00	0	2,053	0.00%
2023/11/20	0	0.00	1	366.00	361.00	-1	2,061	-0.05%
2023/11/17	1	359.50	0.1	360.00	362.00	0.9	2,077	0.04%
2023/11/16	1	356.50	1	360.00	360.00	0	2,133	0.00%
2023/11/15	1	352.00	6	354.83	358.00	-5	2,215	-0.23%
2023/11/14	1	343.00	3	349.33	344.50	-2	2,215	-0.09%
2023/11/13	3	344.83	2	351.00	346.00	1	2,276	0.04%
2023/11/10	14.1	362.64	2	353.31	347.50	12.1	2,343	0.52%
2023/11/09	2	378.49	4	377.25	374.50	-2	2,280	-0.09%
2023/11/08	0	0.00	2	367.50	371.50	-2	2,301	-0.09%
2023/11/07	1	362.00	4	361.25	360.00	-3	2,292	-0.13%
2023/11/06	0	0.00	6.1	352.61	362.00	-6.1	2,284	-0.27%
2023/11/03	1	339.00	6	337.67	341.00	-5	2,247	-0.22%
2023/11/02	0	0.00	2	334.50	326.50	-2	2,220	-0.09%
2023/11/01	0	329.00	1	332.00	329.00	-1	2,230	-0.04%
2023/10/30	2	332.00	2	328.00	328.50	0	2,265	0.00%
2023/10/27	1	326.50	3	326.84	331.50	-2	2,264	-0.09%
2023/10/26	2	320.00	1	312.50	308.00	1	2,277	0.04%
2023/10/24	0	316.75	1	324.00	324.00	-1	2,319	-0.04%
2023/10/23	0	0.00	2	316.75	312.00	-2	2,358	-0.08%
2023/10/18	3	306.83	11	307.77	305.00	-8	2,466	-0.32%
2023/10/13	0	313.50	0	0.00	315.00	0	2,695	0.00%
2023/10/11	1	301.11	1	316.50	316.00	0	2,767	0.00%
2023/10/06	1	328.00	0	0.00	322.50	1	2,764	0.04%
2023/10/05	1	315.00	1	324.00	324.50	0	2,778	0.00%
2023/10/04	1.2	316.09	0	0.00	315.00	1.2	2,775	0.04%
2023/10/03	2.1	330.67	0	0.00	326.00	2.1	2,768	0.08%
2023/10/02	4	336.75	0	0.00	335.00	4	2,801	0.14%
2023/09/27	2	330.00	2.1	335.91	336.00	-0.1	2,949	0.00%
2023/09/26	7	335.79	0	0.00	333.00	7	2,951	0.24%
2023/09/25	0	0.00	1	344.00	343.00	-1	2,956	-0.03%
2023/09/22	2	332.00	1	338.00	334.00	1	2,963	0.03%
2023/09/21	0	0.00	0.2	338.50	333.50	-0.2	2,972	-0.01%
2023/09/20	0.1	342.00	1	344.50	342.00	-0.9	2,962	-0.03%
2023/09/19	0	347.00	0	0.00	345.50	0	2,958	0.00%
2023/09/18	0	359.00	0	0.00	361.00	0	2,946	0.00%
2023/09/12	1	358.50	1	369.00	362.00	0	2,719	0.00%
2023/09/11	0	363.00	0	364.50	363.00	0	2,708	0.00%
2023/09/08	0	0.00	1.1	353.12	358.00	-1.1	2,685	-0.04%
2023/09/06	0	0.00	0.2	347.67	339.00	-0.2	2,674	-0.01%
2023/09/05	0	344.00	0	344.50	344.50	0	2,662	0.00%
2023/09/04	0	0.00	0.1	344.75	342.50	-0.1	2,683	0.00%
2023/09/01	1	346.00	0	0.00	339.50	1	2,695	0.04%
2023/08/31	0	0.00	1.1	363.10	357.50	-1.1	2,730	-0.04%
2023/08/30	0	0.00	0.1	364.41	359.50	-0.1	2,762	0.00%
2023/08/29	0	0.00	1.1	353.86	354.50	-1.1	2,740	-0.04%
2023/08/28	0	0.00	1.9	352.05	353.00	-1.9	2,744	-0.07%
2023/08/24	1	353.00	1	359.00	352.50	0	2,787	0.00%
2023/08/23	0	0.00	1	352.50	352.50	-1	2,795	-0.04%
2023/08/22	0	0.00	1.4	349.37	352.50	-1.4	2,812	-0.05%
2023/08/21	0	345.50	5.9	344.45	349.50	-5.9	2,841	-0.21%
2023/08/17	0	325.76	2.1	332.17	327.00	-2.1	2,937	-0.07%
2023/08/16	0	300.50	7	315.07	319.50	-7	2,893	-0.24%
2023/08/15	1.2	288.78	2	287.75	292.50	-0.8	2,861	-0.03%
2023/08/14	5.3	290.49	1	292.00	283.00	4.3	2,812	0.15%
2023/08/11	3.2	318.46	0.2	328.50	314.00	3	2,748	0.11%
2023/08/10	2	332.00	1	341.00	331.50	1	2,714	0.04%
2023/08/09	1	338.00	2	337.00	338.50	-1	2,729	-0.04%
2023/08/08	2	332.50	0.2	334.50	332.00	1.9	2,750	0.07%
2023/08/07	2	332.00	3	336.67	336.00	-1	2,771	-0.04%
2023/08/04	0	0.00	0.1	338.73	338.50	-0.1	2,766	0.00%
2023/08/02	0	0.00	0.1	338.00	336.50	-0.1	2,780	0.00%
2023/08/01	1	344.50	1	345.00	345.00	0	2,811	0.00%
2023/07/31	3	345.00	1.2	346.58	343.00	1.8	2,830	0.06%
2023/07/28	4.6	334.07	3	336.50	339.00	1.6	2,873	0.06%
2023/07/27	2	340.00	0	0.00	339.00	2	2,873	0.07%
2023/07/26	2.1	349.85	0	0.00	340.00	2.1	2,884	0.07%
2023/07/25	1.1	362.34	1.2	359.02	357.00	-0.1	2,884	0.00%
2023/07/24	0.1	359.00	0.1	359.25	357.00	0	2,954	0.00%
2023/07/21	4	372.49	4.2	366.75	363.50	-0.2	2,981	-0.01%
2023/07/20	0	0.00	0.3	375.86	376.00	-0.3	2,974	-0.01%
2023/07/19	3.1	373.26	5	374.60	376.00	-1.9	2,944	-0.07%
2023/07/18	2	364.00	2	360.25	354.50	0	2,881	0.00%
2023/07/17	1	359.88	2.2	358.23	362.00	-1.2	2,873	-0.04%
2023/07/14	0	343.50	2.3	338.65	345.00	-2.3	2,835	-0.08%
2023/07/13	3.4	333.60	0	0.00	333.00	3.4	2,826	0.12%
2023/07/12	2	349.50	14	341.50	340.50	-12	2,838	-0.42%
2023/07/11	0	343.50	0	346.00	346.00	0	2,917	0.00%
2023/07/10	0.1	348.67	33.2	345.79	346.00	-33.1	2,922	-1.13%
2023/07/07	3.2	357.47	4.2	354.82	353.00	-1	2,914	-0.03%
2023/07/06	10.1	364.03	8	360.19	357.50	2.1	2,890	0.07%
2023/07/05	0.1	346.50	2	345.25	346.00	-2	2,775	-0.07%
2023/07/04	0.2	337.81	1	340.00	335.50	-0.8	2,759	-0.03%
2023/07/03	1	334.03	0	0.00	336.00	1	2,797	0.04%
2023/06/30	0	342.83	0	0.00	339.50	0	2,817	0.00%
2023/06/29	1	341.50	4	340.88	343.00	-3	2,822	-0.11%
2023/06/28	0	0.00	1.3	334.77	335.00	-1.3	2,810	-0.05%
2023/06/27	2	329.75	0	0.00	329.00	2	2,833	0.07%
2023/06/26	29.2	328.57	2	330.75	328.50	27.2	2,835	0.96%
2023/06/21	6	331.24	0.5	325.70	325.00	5.5	2,824	0.19%
2023/06/20	1	334.00	0.4	335.88	334.00	0.6	2,803	0.02%
2023/06/19	0.3	336.54	0	0.00	334.00	0.3	2,798	0.01%
2023/06/16	1	334.50	0	0.00	337.00	1	2,797	0.04%
2023/06/14	5	351.00	0	0.00	343.50	5	2,758	0.18%
2023/06/13	0.5	343.49	0	0.00	345.00	0.5	2,740	0.02%
2023/06/12	0.1	335.00	0	0.00	334.00	0.1	2,733	0.00%
2023/06/09	0.2	337.00	1	333.50	336.50	-0.8	2,750	-0.03%
2023/06/08	0	342.00	0	338.50	337.50	0	2,747	0.00%
2023/06/07	0	346.00	2	344.50	345.00	-2	2,737	-0.07%
2023/06/06	4	357.75	2	348.00	349.50	2	2,716	0.07%
2023/06/05	14	353.82	2.1	361.93	346.50	12	2,642	0.45%
2023/06/02	0.1	348.00	1.2	345.08	345.00	-1.1	2,579	-0.04%
2023/06/01	0	347.63	0	0.00	345.50	0	2,571	0.00%
2023/05/31	1.2	349.72	1	348.00	350.00	0.2	2,578	0.01%
2023/05/30	0.1	340.00	1	340.50	339.50	-0.9	2,530	-0.04%
2023/05/29	0	0.00	0.1	345.50	345.50	-0.1	2,512	0.00%
2023/05/26	1.1	338.69	0.1	335.00	337.50	1	2,496	0.04%
2023/05/25	2	353.25	1	351.50	344.50	1	2,453	0.04%
2023/05/24	0	345.46	1	352.50	340.50	-1	2,371	-0.04%
2023/05/23	7.3	367.42	6	367.58	354.50	1.3	2,322	0.06%
2023/05/22	1	345.00	1	348.00	348.50	0	2,171	0.00%
2023/05/19	1	324.01	0	0.00	317.00	1	2,153	0.05%
2023/05/18	2	330.75	0	0.00	328.50	2	2,101	0.10%
2023/05/17	0.1	336.00	0	0.00	331.50	0.1	2,091	0.00%
2023/05/16	0.1	335.00	0	0.00	334.00	0.1	2,074	0.00%
2023/05/15	0	338.50	0	336.00	335.00	0	2,052	0.00%
2023/05/12	1	342.50	0	0.00	344.50	1	2,013	0.05%
2023/05/11	0	358.00	1.1	358.10	349.00	-1	2,010	-0.05%
2023/05/10	0.2	364.79	0	0.00	365.00	0.2	1,992	0.01%
2023/05/09	1.1	369.86	0	0.00	364.00	1.1	1,988	0.06%
2023/05/08	1.2	366.22	0	0.00	363.50	1.2	1,994	0.06%
2023/05/05	2.2	387.18	4	386.38	385.00	-1.8	1,957	-0.09%
2023/05/04	2.2	383.81	1	388.50	386.50	1.2	1,922	0.06%
2023/05/02	0.2	378.50	2	377.00	376.00	-1.8	1,799	-0.10%
2023/04/28	1.8	370.68	0.3	361.50	370.50	1.6	1,786	0.09%
2023/04/27	1.2	362.76	0	0.00	362.50	1.2	1,739	0.07%
2023/04/26	0.1	356.10	0	360.50	354.50	0	1,663	0.00%
2023/04/25	0.2	373.47	0	0.00	369.00	0.2	1,625	0.01%
2023/04/24	0.1	384.98	0.1	394.50	380.50	0	1,555	0.00%
2023/04/21	0	395.12	0.5	397.90	387.50	-0.5	1,516	-0.03%
2023/04/20	6.1	410.67	1	410.00	403.00	5.1	1,481	0.35%
2023/04/19	6.2	419.53	1	418.50	418.50	5.2	1,449	0.36%
2023/04/18	1	421.00	0	0.00	421.00	1	1,445	0.07%
2023/04/17	0.1	426.62	0	0.00	427.00	0.1	1,441	0.00%
2023/04/14	5.5	427.02	0	0.00	421.50	5.5	1,413	0.39%
2023/04/13	6	439.67	1	440.50	440.50	5	1,326	0.38%
2023/04/12	1	438.50	1	437.00	437.00	0	1,310	0.00%
2023/04/11	0.3	426.32	0	0.00	432.00	0.3	1,312	0.03%
2023/04/10	2	435.00	0	0.00	430.50	2	1,299	0.15%
2023/04/06	1.1	439.25	0	442.50	432.00	1.1	1,280	0.08%
2023/03/31	0.2	422.10	0	0.00	428.00	0.2	1,235	0.02%
2023/03/30	1.3	428.62	1.1	425.14	424.50	0.2	1,220	0.02%
2023/03/29	0	438.75	0	0.00	434.00	0	1,201	0.00%
2023/03/28	6	448.00	4	443.50	439.50	2	1,197	0.17%
2023/03/24	0.2	438.25	0	0.00	439.50	0.2	1,158	0.02%
2023/03/21	0	447.50	0	0.00	442.00	0	1,138	0.00%
2023/03/20	0	0.00	0	455.00	451.00	0	1,133	0.00%
2023/03/16	0	0.00	0	442.00	442.00	0	1,177	0.00%
2023/03/15	0	0.00	0	452.00	447.00	0	1,216	0.00%
2023/03/14	0.4	441.65	0	0.00	435.50	0.4	1,250	0.03%
2023/03/13	0.1	459.88	0	0.00	452.00	0.1	1,249	0.01%
2023/03/10	1	476.96	0	0.00	470.00	1	1,240	0.08%
2023/03/09	1	480.00	0	0.00	480.00	1	1,262	0.08%
2023/03/08	0	486.50	0.2	488.50	483.00	-0.1	1,491	-0.01%
2023/03/07	0	493.50	0	0.00	488.00	0	1,511	0.00%
2023/03/06	0	0.00	1	494.00	493.50	-1	1,522	-0.07%
2023/03/03	1.1	511.13	0	0.00	499.00	1.1	1,544	0.07%
2023/02/22	0	489.50	0	0.00	496.00	0	1,611	0.00%
2023/02/20	1.1	494.08	1	491.50	490.50	0.1	1,644	0.01%
2023/02/17	0	499.00	0.5	500.00	497.50	-0.5	1,661	-0.03%
2023/02/15	0	500.00	0	0.00	500.00	0	1,719	0.00%
2023/02/14	0	0.00	0	505.00	501.00	0	1,716	0.00%
2023/02/13	0	499.78	1	500.00	496.50	-1	1,713	-0.06%
2023/02/10	1	505.00	0.5	506.20	502.00	0.5	1,721	0.03%
2023/02/09	0.1	511.00	1	529.88	507.00	-1	1,737	-0.06%
2023/02/08	0	0.00	0	510.75	511.00	0	1,714	0.00%
2023/02/06	2.1	498.85	1	502.00	496.00	1.1	1,734	0.06%
2023/02/03	1	516.98	0.2	514.79	516.00	0.8	1,720	0.05%
2023/02/02	0.1	494.50	0	0.00	494.00	0.1	1,689	0.00%
2023/02/01	0	0.00	1	492.00	492.00	-1	1,695	-0.06%
2023/01/30	0	493.50	0	0.00	495.00	0	1,719	0.00%
2023/01/17	0.1	478.00	0	0.00	476.50	0.1	1,735	0.00%
2023/01/16	0.1	483.50	1	480.50	475.00	-0.9	1,743	-0.05%
2023/01/13	0	473.50	0	0.00	473.00	0	1,737	0.00%
2023/01/10	1	465.49	1	458.00	457.50	0	1,783	0.00%
2023/01/09	0	474.75	0	0.00	472.50	0	1,777	0.00%
2023/01/06	0.1	479.00	0	0.00	478.00	0.1	1,777	0.01%
2023/01/05	0	0.00	1.1	496.41	493.00	-1.1	1,789	-0.06%
2023/01/04	0	484.00	0	0.00	484.00	0	1,808	0.00%
2023/01/03	0	0.00	0.1	489.00	478.50	-0.1	1,842	0.00%
2022/12/30	1.1	484.82	0	0.00	477.00	1.1	1,848	0.06%
2022/12/28	1	479.49	0	0.00	475.00	1	1,883	0.05%
2022/12/27	0	0.00	0	485.50	481.00	0	1,902	0.00%
2022/12/23	1	488.54	0	0.00	488.50	1	1,971	0.05%
2022/12/20	0	514.00	0	0.00	501.00	0	2,044	0.00%
2022/12/16	0	0.00	0.3	520.33	525.00	-0.3	2,081	-0.01%
2022/12/15	0	0.00	38	524.45	522.00	-38	2,092	-1.82%
2022/12/14	0	0.00	0.1	526.00	527.00	-0.1	2,100	0.00%
2022/12/13	7	528.71	17	538.35	527.00	-10	2,100	-0.48%
2022/12/12	2.2	530.55	0.1	530.00	530.00	2.2	2,104	0.10%
2022/12/09	1	532.00	1	532.01	537.00	0	2,118	0.00%
2022/12/08	27.1	540.70	0.2	548.00	532.00	26.9	2,138	1.26%
2022/12/07	0.1	533.00	4	543.00	537.00	-3.9	2,135	-0.18%
2022/12/06	0.1	526.50	0	0.00	530.00	0.1	2,099	0.00%
2022/12/05	10	526.40	0.1	528.18	525.00	9.9	2,059	0.48%
2022/12/02	9.1	529.00	0	0.00	532.00	9.1	2,035	0.44%
2022/12/01	5	524.60	0	0.00	530.00	5	2,067	0.24%
2022/11/30	0	0.00	19	506.53	530.00	-19	2,051	-0.93%
2022/11/29	18	492.94	0	0.00	493.00	18	1,836	0.98%
2022/11/28	0.3	506.60	0	0.00	501.00	0.3	1,833	0.01%
2022/11/25	0	508.00	0	0.00	506.00	0	1,847	0.00%
2022/11/24	0	0.00	0	535.00	531.00	0	1,832	0.00%
2022/11/23	0	0.00	0	538.00	530.00	0	1,821	0.00%
2022/11/22	0	0.00	0	521.80	532.00	0	1,817	0.00%
2022/11/18	0	0.00	0	518.00	528.00	0	1,833	0.00%
2022/11/17	0	0.00	0	516.00	510.00	0	1,817	0.00%
2022/11/16	0	498.50	0	502.00	509.00	0	1,818	0.00%
2022/11/15	0	490.50	0	0.00	484.50	0	1,805	0.00%
2022/11/14	0.6	505.48	0	0.00	501.00	0.6	1,797	0.03%
2022/11/11	0	509.00	0.1	513.36	508.00	-0.1	1,791	0.00%
2022/11/08	0.1	483.48	0	0.00	479.50	0.1	1,796	0.00%
2022/11/07	1	489.55	1	489.50	487.50	0	1,840	0.00%
2022/11/04	0.1	506.33	0	0.00	503.00	0.1	1,849	0.00%
2022/11/03	0.1	511.15	0	508.00	510.00	0.1	1,880	0.00%
2022/11/02	0.1	499.14	2	496.26	505.00	-1.9	1,878	-0.10%
2022/11/01	0	477.00	0	0.00	482.00	0	1,881	0.00%
2022/10/31	0	453.00	0	0.00	454.00	0	1,900	0.00%
2022/10/28	0.1	450.35	0	0.00	448.00	0.1	1,937	0.00%
2022/10/25	0.3	435.25	17	417.29	418.00	-16.7	1,955	-0.86%
2022/10/21	0	0.00	1.1	451.57	448.00	-1.1	1,951	-0.05%
2022/10/20	1	442.00	40	442.18	448.00	-39	1,961	-1.99%
2022/10/19	1	458.01	0	0.00	458.00	1	1,956	0.05%
2022/10/17	0	0.00	0.1	472.00	475.00	-0.1	1,976	-0.01%
2022/10/14	0.1	488.18	0	0.00	486.50	0.1	1,980	0.01%
2022/10/13	0	0.00	1	468.50	479.00	-1	1,975	-0.05%
2022/10/12	1	465.00	1	466.08	465.00	0	1,955	0.00%
2022/10/11	0.2	469.56	0	0.00	447.50	0.2	1,930	0.01%
2022/10/06	1	470.05	0	0.00	483.00	1	1,970	0.05%
2022/10/05	0.1	499.00	0	0.00	485.00	0.1	1,946	0.00%
2022/10/04	0	500.67	1.2	497.68	499.50	-1.2	1,940	-0.06%
2022/10/03	0.2	489.83	0.1	481.00	487.00	0.1	1,940	0.01%
2022/09/30	1.1	482.37	0.2	483.47	483.50	0.9	1,940	0.05%
2022/09/29	0	504.00	0	503.00	505.00	0	1,947	0.00%
2022/09/28	0.1	535.97	1	517.00	513.00	-0.9	1,968	-0.04%
2022/09/27	0.2	555.25	0	0.00	555.00	0.2	1,963	0.01%
2022/09/26	1.1	568.38	0	570.22	568.00	1.1	1,987	0.05%
2022/09/23	0.1	577.91	0	0.00	580.00	0.1	2,032	0.01%
2022/09/22	0	586.00	0	595.00	591.00	0	2,100	0.00%
2022/09/20	0	0.00	0	583.00	582.00	0	2,128	0.00%
2022/09/16	0	583.00	1.2	583.04	591.00	-1.2	2,151	-0.06%
2022/09/14	1	588.00	0	568.53	588.00	1	2,173	0.05%
2022/09/13	0	549.00	0	0.00	549.00	0	2,176	0.00%
2022/09/12	0	555.14	1.1	551.64	550.00	-1.1	2,199	-0.05%
2022/09/08	1	554.97	0	0.00	555.00	1	2,224	0.05%
2022/09/07	0	541.00	0	0.00	554.00	0	2,269	0.00%
2022/09/06	1	571.99	1.1	569.90	570.00	0	2,284	0.00%
2022/09/05	1.1	548.42	0	0.00	550.00	1.1	2,353	0.05%
2022/09/02	0	556.00	0	0.00	556.00	0	2,379	0.00%
2022/09/01	0.2	568.71	0.2	565.00	562.00	0	2,442	0.00%
2022/08/31	0	589.00	0	592.00	581.00	0	2,504	0.00%
2022/08/30	1.4	584.43	1	585.97	590.00	0.4	2,498	0.02%
2022/08/29	0	582.00	0.1	592.00	581.00	-0.1	2,536	0.00%
2022/08/26	0	600.00	0	601.00	592.00	0	2,521	0.00%
2022/08/25	0	0.00	0	601.43	605.00	0	2,503	0.00%
2022/08/24	0.1	586.00	0.4	585.77	584.00	-0.3	2,488	-0.01%
2022/08/23	0	573.00	0.1	576.00	577.00	-0.1	2,472	0.00%
2022/08/22	1.1	573.19	0.2	577.00	571.00	0.9	2,457	0.03%
2022/08/19	0.3	577.00	0	0.00	581.00	0.3	2,444	0.01%
2022/08/18	0.2	563.37	0.4	570.11	565.00	-0.2	2,436	-0.01%
2022/08/16	0.2	559.32	0	0.00	552.00	0.2	2,423	0.01%
2022/08/15	0.2	558.63	0.2	527.00	570.00	0	2,418	0.00%
2022/08/12	0.5	546.99	1.2	537.19	537.00	-0.7	2,396	-0.03%
2022/08/11	0.1	572.22	0	0.00	564.00	0.1	2,347	0.01%
2022/08/10	0	580.67	1.3	577.23	573.00	-1.3	2,335	-0.06%
2022/08/09	1	593.02	0	0.00	598.00	1	2,361	0.04%
2022/08/08	1.1	604.68	0	0.00	602.00	1.1	2,376	0.05%
2022/08/05	2.2	608.73	0.2	619.00	619.00	2	2,370	0.09%
2022/08/04	0	584.00	2	574.55	584.00	-2	2,366	-0.08%
2022/08/03	0	548.00	0	0.00	548.00	0	2,372	0.00%
2022/08/02	1	556.00	0	0.00	551.00	1	2,379	0.04%
2022/08/01	0.1	575.00	0	0.00	566.00	0.1	2,385	0.00%
2022/07/29	0	0.00	1	572.99	569.00	-1	2,439	-0.04%
2022/07/28	0	0.00	1	557.42	569.00	-1	2,470	-0.04%
2022/07/27	2	550.00	1.1	547.51	553.00	0.9	2,466	0.04%
2022/07/26	0	0.00	0.3	545.89	545.00	-0.3	2,460	-0.01%
2022/07/25	0	0.00	0	528.00	525.00	0	2,427	0.00%
2022/07/22	0	516.33	0	522.00	519.00	0	2,408	0.00%
2022/07/21	0	504.00	1	504.00	504.00	-1	2,391	-0.04%
2022/07/19	0	0.00	1	488.00	490.50	-1	2,371	-0.04%
2022/07/18	0	468.00	2	474.50	475.00	-2	2,363	-0.08%
2022/07/15	2.2	451.58	302	453.79	468.00	-299.9	2,365	-12.68%	大賣/鉅額交易
2022/07/14	1.1	477.30	0	0.00	478.00	1.1	2,315	0.05%
2022/07/13	0	497.86	1	494.50	493.00	-1	2,266	-0.04%
2022/07/12	0.1	499.86	0	0.00	489.00	0.1	2,259	0.00%
2022/07/11	1	478.96	2.7	484.02	501.00	-1.6	2,241	-0.07%
2022/07/08	1	479.00	2.1	481.19	479.00	-1.1	2,217	-0.05%
2022/07/07	3.3	465.20	861	473.90	470.50	-857.7	2,193	-39.11%	大賣/鉅額交易
2022/07/06	4.1	496.97	0	0.00	490.50	4.1	2,137	0.19%
2022/07/05	0	0.00	2	500.50	530.00	-2	2,076	-0.10%
2022/07/04	3	485.33	0	0.00	485.00	3	2,045	0.15%
2022/07/01	2.1	500.65	2.6	503.68	498.50	-0.4	2,000	-0.02%
2022/06/30	4.7	547.17	0.2	571.00	520.00	4.5	1,935	0.23%
2022/06/29	0.2	535.00	7	510.14	542.00	-6.8	1,837	-0.37%
2022/06/28	1.2	498.42	0	0.00	497.50	1.2	1,787	0.07%
2022/06/27	2.1	496.05	3	501.67	497.00	-1	1,773	-0.05%
2022/06/24	0.1	487.00	1	497.50	498.50	-1	1,757	-0.05%
2022/06/23	0	490.50	2	487.50	491.00	-2	1,752	-0.11%
2022/06/22	1.1	491.35	5	493.50	489.00	-3.9	1,731	-0.23%
2022/06/21	5	481.30	1	467.54	483.50	4	1,695	0.24%
2022/06/20	1	474.00	0	0.00	458.50	1	1,652	0.06%
2022/06/17	0	462.50	0.2	470.08	477.00	-0.2	1,616	-0.01%
2022/06/16	2	474.51	2	482.80	475.50	0	1,580	0.00%
2022/06/15	1.3	461.85	3.1	478.75	484.00	-1.8	1,528	-0.12%
2022/06/14	2.3	426.73	1	459.00	459.00	1.3	1,463	0.09%
2022/06/13	0.1	449.08	2	449.00	448.00	-1.9	1,372	-0.14%
2022/06/10	1	458.90	1.1	432.14	452.00	-0.1	1,332	0.00%
2022/06/08	0	0.00	0.1	384.50	382.00	-0.1	1,159	-0.01%
2022/06/07	0.1	389.38	0	0.00	385.50	0.1	1,151	0.01%
2022/06/02	0	0.00	0.1	370.50	367.50	-0.1	1,116	-0.01%
2022/06/01	0.1	368.50	0	0.00	370.00	0.1	1,127	0.01%
2022/05/30	1	355.50	1	360.00	355.50	0	1,142	0.00%
2022/05/26	1	346.00	0	0.00	344.50	1	1,135	0.09%
2022/05/24	1	359.00	0	0.00	357.00	1	1,138	0.09%
2022/05/23	0.1	372.90	0	0.00	367.00	0.1	1,143	0.00%
2022/05/20	1	375.04	0	0.00	370.50	1	1,141	0.09%
2022/05/17	0	370.18	0	347.00	354.00	0	1,160	0.00%
2022/05/13	1	396.00	2	393.50	391.00	-1	1,065	-0.09%
2022/05/12	1	391.00	0	0.00	393.00	1	1,045	0.10%
2022/05/09	0	0.00	0	362.00	363.00	0	959	0.00%
2022/05/06	1	368.48	0	0.00	363.50	1	932	0.11%
2022/05/05	0.1	332.00	0	0.00	344.00	0.1	868	0.01%
2022/04/28	1	290.00	1	298.00	299.50	0	838	0.00%
2022/04/27	2	294.50	0	0.00	293.50	2	844	0.24%
2022/04/19	0	0.00	1	304.00	304.50	-1	844	-0.12%
2022/04/14	0	0.00	0	314.00	312.00	0	879	0.00%
2022/04/12	0	0.00	0	316.00	311.00	0	916	0.00%
2022/04/01	0	0.00	0.5	319.90	319.50	-0.5	1,001	-0.05%
2022/03/30	0	0.00	1	311.00	311.00	-1	1,050	-0.10%
2022/03/28	2	297.50	0	0.00	296.00	2	1,123	0.18%
2022/03/25	0	0.00	0	314.50	319.50	0	1,202	0.00%
2022/03/18	0	0.00	1	307.50	307.50	-1	1,385	-0.07%
2022/03/16	0	0.00	45	305.47	306.00	-45	1,462	-3.08%
2022/03/08	0	0.00	1	298.00	298.00	-1	1,649	-0.06%
2022/03/04	0	0.00	1	324.50	330.00	-1	1,694	-0.06%
2022/03/02	0	0.00	1	300.00	299.50	-1	1,697	-0.06%
2022/02/22	0.5	306.00	0	0.00	302.50	0.5	1,903	0.03%
2022/02/21	1	307.50	0	0.00	308.50	1	1,893	0.05%
2022/02/18	0	0.00	0	318.50	310.50	0	1,892	0.00%
2022/02/15	0	0.00	276	251.24	248.00	-276	1,830	-15.08%	大賣/鉅額交易
2022/02/08	0	0.00	0.5	288.00	287.00	-0.5	1,778	-0.03%
2022/01/26	0.2	287.00	1	283.50	289.00	-0.8	1,757	-0.05%
2022/01/25	0.3	291.30	1	292.00	285.00	-0.7	1,738	-0.04%
2022/01/24	1	256.00	0	0.00	274.00	1	1,710	0.06%
2022/01/21	1	250.00	0	0.00	249.50	1	1,683	0.06%
2022/01/20	1	250.50	1	256.50	252.50	0	1,679	0.00%
2022/01/18	0	0.00	1	258.00	252.50	-1	1,663	-0.06%
2022/01/13	0	0.00	2	242.75	245.50	-2	1,638	-0.12%
2022/01/06	1	262.00	1	256.50	262.00	0	1,581	0.00%
2022/01/05	0	273.50	0	0.00	274.50	0	1,549	0.00%
2022/01/04	6	272.58	0	0.00	281.00	6	1,546	0.39%
2022/01/03	10	270.14	180	270.83	264.00	-170	1,527	-11.13%	大賣/鉅額交易
2021/12/30	30	291.00	0	0.00	293.00	30	1,510	1.99%
2021/12/29	50	300.00	0	303.50	299.00	50	1,503	3.32%
2021/12/28	101	300.28	0	0.00	308.00	101	1,489	6.78%	大買/鉅額交易
2021/12/27	3	274.00	60	272.33	280.00	-57	1,468	-3.88%
2021/12/24	30	286.00	0	0.00	288.00	30	1,469	2.04%
2021/12/23	0	0.00	1	293.00	286.00	-1	1,456	-0.07%
2021/12/22	30	301.00	2	301.00	301.00	28	1,434	1.95%
2021/12/21	11	275.93	2	292.30	280.00	9	1,379	0.65%
2021/12/20	10	300.00	0	0.00	300.00	10	1,282	0.78%
2021/12/17	19	333.74	1	333.00	333.00	18	1,260	1.43%
2021/12/16	0	366.00	40.1	360.52	370.00	-40.1	1,195	-3.35%
2021/12/15	42	389.52	5	392.00	385.00	37	1,173	3.15%
2021/12/14	1	357.35	0	0.00	356.50	1	1,123	0.09%
2021/12/13	7	391.36	0	0.00	396.00	7	1,080	0.65%
2021/12/10	0	0.00	11	360.00	360.00	-11	1,035	-1.06%
2021/12/08	0	0.00	2.1	295.34	298.00	-2.1	975	-0.22%
2021/12/02	0	0.00	1	230.00	240.00	-1	810	-0.12%
2021/12/01	0	0.00	1	248.00	236.50	-1	779	-0.13%
2021/11/30	24	210.00	0.1	225.50	225.50	23.9	725	3.29%
2021/11/24	0	0.00	5	189.00	190.00	-5	684	-0.73%
2021/11/15	0	0.00	1	118.50	118.50	-1	506	-0.20%
2021/11/12	0	0.00	1	108.00	108.00	-1	505	-0.20%
2021/10/27	0	0.00	0.2	96.33	97.30	-0.2	558	-0.03%
2021/10/20	0	0.00	1	95.20	94.90	-1	565	-0.18%
2021/10/18	1	93.30	1	94.20	94.70	0	564	0.00%
2021/10/15	0.2	89.60	2	89.00	89.40	-1.9	561	-0.33%
2021/10/08	2	71.00	0	0.00	71.80	2	541	0.37%
2021/10/07	1	70.20	0	0.00	70.30	1	536	0.19%
2021/10/01	0	0.00	1	80.40	80.00	-1	510	-0.20%
2021/09/23	1	96.60	0	0.00	96.50	1	474	0.21%
2021/09/22	2	96.00	0	0.00	97.20	2	476	0.42%
2021/09/15	1	96.00	0	0.00	96.00	1	475	0.21%
2021/09/14	2	96.70	0	0.00	95.20	2	478	0.42%
2021/09/13	9	96.56	0	0.00	97.00	9	479	1.88%
2021/09/10	17	94.52	0	0.00	95.10	17	478	3.55%
2021/09/09	2	91.00	0	0.00	92.10	2	477	0.42%
2021/09/08	54	92.80	0	0.00	89.20	54	478	11.28%
2021/09/07	10	88.30	0	0.00	88.00	10	478	2.09%
2021/09/06	10	90.78	0	0.00	89.00	10	480	2.08%
2021/09/03	2	90.30	0	0.00	91.00	2	491	0.41%
2021/09/01	1	83.00	2	86.20	84.80	-1	488	-0.20%
2021/08/31	2	83.00	16	84.23	88.50	-14	479	-2.92%
2021/08/30	40	90.90	4	90.90	90.90	36	476	7.55%
2021/08/27	18	104.36	0	0.00	101.00	18	459	3.92%
2021/08/19	1	93.30	0	0.00	92.00	1	445	0.22%
2021/08/18	13	92.68	0	0.00	94.00	13	460	2.83%
2021/08/17	29	93.61	0	0.00	93.80	29	462	6.27%
2021/08/16	92	93.34	0	0.00	93.10	92	465	19.78%
2021/08/13	62	95.00	0	0.00	94.80	62	471	13.14%
2021/08/12	41	93.37	0	0.00	93.60	41	496	8.26%
2021/07/12	1	92.30	0	0.00	91.70	1	508	0.20%
2021/06/18	32	91.71	0	0.00	91.50	32	606	5.27%
2021/06/17	22	91.87	0	0.00	91.60	22	613	3.59%
2021/06/16	11	92.23	0	0.00	90.80	11	619	1.78%
2021/06/15	17	91.47	0	92.00	92.50	17	631	2.69%
2021/06/11	215	93.20	0	0.00	92.80	215	635	33.81%	大買/鉅額交易
2021/06/10	69	90.75	0	0.00	91.60	69	651	10.59%
2021/06/09	77	90.47	0	0.00	90.30	77	695	11.07%
2021/06/08	58	90.71	0	0.00	90.40	58	730	7.94%
2021/06/07	36	89.07	0	0.00	90.90	36	738	4.88%
2021/05/06	0	0.00	30	83.18	82.60	-30	827	-3.63%
2021/05/04	0	0.00	81	82.66	80.40	-81	826	-9.80%
2021/05/03	0	0.00	169	86.73	85.80	-169	818	-20.65%	大賣/鉅額交易
2021/04/28	0	0.00	214	88.88	88.60	-214	810	-26.40%	大賣/鉅額交易
2021/04/13	0	0.00	215	93.57	92.80	-215	797	-26.94%	大賣/鉅額交易
2021/04/07	0	0.00	435	92.63	91.80	-435	791	-54.95%	大賣/鉅額交易
2021/04/06	1	94.80	85	95.13	94.70	-84	780	-10.76%
2021/03/17	0	110.50	0	0.00	109.00	0	676	0.00%
2021/03/16	2	110.00	0	0.00	107.00	2	673	0.30%
2021/03/15	2	115.50	0	0.00	114.00	2	651	0.31%
2021/03/11	11	116.45	0	0.00	119.00	11	596	1.84%
2021/03/10	1	114.00	0	0.00	113.00	1	593	0.17%
2021/03/09	2	113.00	0	0.00	114.00	2	601	0.33%
2021/03/08	32	120.47	0	0.00	115.50	32	597	5.36%
2021/03/05	8	113.25	0	0.00	122.00	8	569	1.40%
2021/03/04	2	113.50	0	0.00	114.00	2	542	0.37%
2021/03/03	2	113.50	0	0.00	114.00	2	537	0.37%
2021/03/02	4	113.63	0	114.50	114.50	4	531	0.75%
2021/02/26	8	113.25	1	111.50	113.00	7	525	1.33%
2021/02/25	17	115.56	2	113.50	112.50	15	521	2.88%
2021/02/24	6	113.00	0	0.00	113.50	6	512	1.17%
2021/02/23	78	114.93	1	114.50	114.00	77	504	15.26%
2021/02/22	13	115.77	0	0.00	116.50	13	504	2.58%
2021/02/19	0	0.00	0.4	106.00	112.00	-0.4	498	-0.08%
2021/02/18	3	98.30	0.4	101.53	103.00	2.6	475	0.55%
2021/02/17	8	98.10	0.1	99.90	98.40	7.9	465	1.70%
2021/02/05	14	96.49	0.1	98.90	97.50	13.9	461	3.01%
2021/02/04	72	94.70	0	0.00	95.00	72	451	15.94%
2021/02/03	55	91.11	5	90.14	93.90	50	448	11.15%
2021/01/26	1	91.00	0	0.00	91.20	1	472	0.21%
2021/01/25	1	91.00	0	0.00	90.80	1	480	0.21%
2021/01/22	2	91.80	0	0.00	91.70	2	490	0.41%
2021/01/21	1	92.20	0	0.00	91.70	1	500	0.20%
2021/01/20	1	93.00	0	0.00	92.00	1	520	0.19%
2021/01/19	2	92.90	0	0.00	92.30	2	572	0.35%
2021/01/18	11	93.52	0	0.00	92.30	11	600	1.83%
2021/01/13	10	94.00	0	0.00	92.00	10	594	1.68%
2021/01/12	5	93.00	0	0.00	93.50	5	593	0.84%
2021/01/08	1	93.60	0	0.00	93.10	1	593	0.17%
2021/01/06	0	0.00	0.3	96.41	95.00	-0.3	600	-0.05%
2020/12/31	10	94.49	0	0.00	93.80	10	588	1.70%
2020/12/30	23	93.77	0	0.00	93.10	23	587	3.92%
2020/12/29	0.1	90.00	0	0.00	91.20	0.1	592	0.02%
2020/12/28	0.1	94.10	0	0.00	95.00	0.1	583	0.01%
2020/12/25	0	0.00	1	99.60	99.90	-1	574	-0.17%
2020/12/24	1	97.60	0	0.00	98.40	1	568	0.18%
2020/12/23	2	97.50	0	0.00	98.40	2	568	0.35%
2020/12/22	2	98.15	0	0.00	97.00	2	573	0.35%
2020/12/21	2	98.70	0	0.00	99.00	2	580	0.34%
2020/12/17	7	98.49	0	0.00	99.00	7	583	1.20%
2020/12/16	1	99.20	0	0.00	98.40	1	586	0.17%
2020/12/15	6	98.95	0	0.00	99.00	6	590	1.02%
2020/12/11	8	99.03	0	0.00	99.20	8	593	1.35%
2020/12/10	19	99.51	0	0.00	99.70	19	593	3.20%
2020/12/09	5	99.94	0	0.00	100.50	5	593	0.84%
2020/12/08	1	99.50	0	0.00	98.40	1	598	0.17%
2020/12/07	0	0.00	0.1	101.50	102.00	-0.1	594	-0.02%
2020/12/03	0	0.00	1	96.70	97.00	-1	570	-0.18%
2020/11/26	18	84.02	0	0.00	84.30	18	555	3.24%
2020/11/25	40	84.77	1	85.00	84.40	39	569	6.85%
2020/11/24	0	0.00	44	83.09	83.70	-44	589	-7.47%
2020/11/20	6	84.55	0	0.00	84.80	6	597	1.00%
2020/11/19	4	85.30	0	0.00	85.10	4	601	0.67%
2020/11/18	1	85.50	4	87.55	87.10	-3	590	-0.51%
2020/11/17	6	79.70	0	0.00	79.90	6	574	1.04%
2020/11/13	2	77.60	0	0.00	77.40	2	617	0.32%
2020/11/12	20	78.17	0	0.00	77.50	20	620	3.22%
2020/11/11	17	79.18	11	79.70	79.00	6	621	0.97%
2020/11/10	11	78.54	0	0.00	79.50	11	623	1.76%
2020/11/09	3	79.10	0	0.00	79.10	3	620	0.48%
2020/10/30	0	0.00	4	81.25	80.00	-4	649	-0.62%
2020/10/29	6	79.35	4	81.30	80.30	2	655	0.31%
2020/10/28	6	78.00	0.2	79.10	79.00	5.8	650	0.89%
2020/10/27	2	80.30	8	80.63	80.80	-6	635	-0.94%
2020/10/26	6	75.20	0	0.00	75.20	6	595	1.01%
2020/10/15	0	0.00	1	106.00	105.00	-1	655	-0.15%
2020/10/14	3	103.17	0	0.00	105.00	3	662	0.45%
2020/10/13	11	100.47	0	0.00	101.00	11	686	1.60%
2020/10/07	2	103.75	0	0.00	104.00	2	741	0.27%
2020/10/06	2	102.50	1	102.50	105.50	1	781	0.13%
2020/09/04	10	108.75	1	109.00	109.50	9	1,199	0.75%
2020/09/03	0	0.00	2	110.50	110.50	-2	1,206	-0.17%
2020/09/02	43	112.15	0	0.00	112.50	43	1,216	3.54%
2020/09/01	67	112.45	1	115.00	111.50	66	1,257	5.25%
2020/08/31	6	114.50	0	0.00	114.00	6	1,271	0.47%
2020/08/28	5	112.60	44	114.05	116.50	-39	1,266	-3.08%
2020/08/27	21	109.93	15	110.50	111.00	6	1,251	0.48%
2020/08/26	6	110.00	5	109.50	109.50	1	1,256	0.08%
2020/08/25	0	0.00	1	110.00	110.00	-1	1,259	-0.08%
2020/08/24	12	107.04	0	0.00	107.50	12	1,274	0.94%
2020/08/21	0	0.00	5	108.50	108.00	-5	1,272	-0.39%
2020/08/20	26	109.31	0	0.00	108.00	26	1,271	2.05%
2020/08/19	0.7	110.00	17	108.76	110.00	-16.3	1,242	-1.31%
2020/08/18	10	104.75	0	0.00	104.50	10	1,231	0.81%
2020/08/17	0	0.00	1	107.50	104.50	-1	1,237	-0.08%
2020/08/14	0	0.00	2	108.50	107.00	-2	1,235	-0.16%
2020/08/12	23	109.74	3	109.33	110.50	20	1,247	1.60%
2020/08/05	6	114.00	0	0.00	114.00	6	1,270	0.47%
2020/08/04	20	115.75	1	117.50	111.50	19	1,273	1.49%
2020/08/03	13	115.31	0	0.00	116.00	13	1,292	1.01%
2020/07/31	0	0.00	9	115.50	116.00	-9	1,314	-0.68%
2020/07/30	9	113.50	0	0.00	116.00	9	1,330	0.68%
2020/07/29	10	114.85	0	0.00	114.00	10	1,323	0.76%
2020/07/24	21	119.10	0	0.00	116.50	21	1,267	1.66%
2020/07/23	4	120.25	4	122.00	122.00	0	1,254	0.00%
2020/07/20	0	0.00	3	116.17	122.00	-3	1,241	-0.24%
2020/07/17	1	124.50	0	0.00	121.00	1	1,235	0.08%
2020/07/16	1	131.50	1	132.00	132.00	0	1,211	0.00%
2020/07/15	1	127.50	0	0.00	133.00	1	1,217	0.08%
2020/07/14	5	131.10	0	0.00	132.00	5	1,200	0.42%
2020/07/13	32	135.73	0	0.00	135.50	32	1,183	2.70%
2020/07/10	7	133.57	2	138.00	141.00	5	1,144	0.44%
2020/07/09	2	138.50	0	0.00	138.00	2	1,077	0.19%
2020/07/08	1	138.50	11	141.95	138.50	-10	1,045	-0.96%
2020/07/07	12	138.79	1	140.50	141.50	11	985	1.12%
2020/07/06	0	0.00	3	126.83	129.00	-3	904	-0.33%
2020/07/03	0	0.00	56	116.98	117.50	-56	851	-6.58%
2020/07/02	5	119.90	1	119.00	119.50	4	840	0.48%
2020/06/24	1	119.50	0	0.00	118.50	1	822	0.12%
2020/06/23	1	117.50	0	0.00	117.50	1	823	0.12%
2020/06/22	15	122.17	0	0.00	120.50	15	808	1.85%
2020/06/19	40	120.38	3	121.00	122.50	37	796	4.64%
2020/06/18	63	120.49	0	0.00	118.50	63	770	8.18%
2020/06/17	10	116.75	0	0.00	117.50	10	763	1.31%
2020/06/16	5	115.50	0	0.00	116.00	5	761	0.66%
2020/06/15	4	114.25	0	0.00	112.50	4	757	0.53%
2020/06/12	2	114.00	0	0.00	115.50	2	753	0.27%
2020/06/11	1	112.00	0	0.00	112.00	1	754	0.13%
2020/06/08	5	120.20	1	123.50	121.00	4	755	0.53%
2020/05/20	0	0.00	1	113.50	114.00	-1	596	-0.17%
2020/05/19	0	0.00	3	117.50	117.00	-3	592	-0.51%
2020/05/18	4	122.75	0	0.00	122.50	4	576	0.69%
2020/05/08	0	0.00	1	120.50	114.00	-1	495	-0.20%
2020/05/07	1	109.50	0	0.00	114.50	1	461	0.22%
2020/04/27	0	0.00	1	90.60	90.50	-1	415	-0.24%
2020/04/24	1	89.80	0	0.00	90.40	1	415	0.24%
2020/04/22	2	91.80	0	0.00	89.80	2	409	0.49%
2020/04/17	0	0.00	2	87.50	89.90	-2	381	-0.52%
2020/04/09	2	76.00	0	0.00	76.50	2	408	0.49%
2020/03/30	10	66.00	0	0.00	65.50	10	429	2.33%
2020/03/23	5	55.60	0	0.00	55.60	5	412	1.21%
2020/02/21	63	104.00	0	0.00	105.00	63	343	18.35%
2020/02/20	0	0.00	59	103.53	104.50	-59	342	-17.23%
2020/01/09	0	0.00	3	117.00	117.00	-3	313	-0.96%
2020/01/07	3	121.00	0	0.00	119.00	3	307	0.98%
2019/12/31	1	102.00	0	0.00	110.00	1	243	0.41%
2019/12/19	1	99.50	0	0.00	99.80	1	221	0.45%
2019/12/16	0	0.00	1	99.00	99.10	-1	215	-0.46%
2019/11/28	2	110.25	0	0.00	111.50	2	183	1.09%
2019/11/25	12	110.00	0	0.00	111.00	12	187	6.40%
2019/11/22	9	110.50	0	0.00	111.00	9	188	4.77%
2019/11/21	2	108.50	0	0.00	110.00	2	188	1.06%
2019/11/14	0	0.00	1	110.00	110.00	-1	193	-0.52%
2019/11/11	1	109.50	0	0.00	112.00	1	197	0.51%
2019/10/25	0	0.00	1	117.00	114.50	-1	241	-0.41%
2019/10/21	1	115.50	0	0.00	115.50	1	271	0.37%
2019/10/18	0	0.00	3	112.83	114.50	-3	261	-1.15%
2019/10/09	1	108.50	0	0.00	108.50	1	265	0.38%
2019/09/27	1	112.50	0	0.00	112.00	1	269	0.37%
2019/09/10	1	116.00	0	0.00	117.00	1	288	0.35%
2019/08/30	0	0.00	2	116.25	118.00	-2	296	-0.67%
2019/08/29	0	0.00	1	111.00	112.50	-1	293	-0.34%
2019/08/28	2	109.75	0	0.00	109.00	2	291	0.69%
2019/08/23	1	117.50	0	0.00	117.50	1	286	0.35%
2019/08/22	1	119.00	0	0.00	120.00	1	287	0.35%
2019/08/16	0	0.00	1	122.50	121.50	-1	292	-0.34%
2019/08/15	1	120.00	0	0.00	120.50	1	298	0.34%
2019/07/30	1	127.50	1	127.50	127.00	0	385	0.00%
2019/07/26	1	126.50	2	127.00	129.00	-1	357	-0.28%
2019/07/17	0	0.00	4	116.50	118.50	-4	340	-1.18%
2019/07/12	1	112.00	0	0.00	112.50	1	331	0.30%
2019/07/11	1	115.50	0	0.00	116.00	1	335	0.30%
2019/06/17	1	120.50	0	0.00	119.50	1	363	0.27%
2019/06/14	0	0.00	1	124.00	123.50	-1	365	-0.27%
2019/06/12	1	125.00	0	0.00	124.50	1	384	0.26%
2019/05/23	0	0.00	1	121.50	120.00	-1	424	-0.24%
2019/05/22	1	116.50	0	0.00	117.50	1	436	0.23%
2019/05/21	0	0.00	3	120.17	121.50	-3	452	-0.66%
2019/05/20	0	0.00	1	110.50	113.50	-1	440	-0.23%
2019/05/17	3	108.50	0	0.00	103.50	3	431	0.69%
2019/05/16	1	114.50	0	0.00	114.50	1	411	0.24%
2019/05/15	1	128.00	0	0.00	126.50	1	397	0.25%
2019/05/14	0	0.00	1	132.50	132.00	-1	396	-0.25%
2019/05/13	7	128.00	6	128.00	130.00	1	398	0.25%
2019/05/10	0	0.00	1	144.00	142.00	-1	375	-0.27%
2019/05/06	0	0.00	1	143.50	144.00	-1	376	-0.27%
2019/05/02	0	0.00	2	146.75	148.00	-2	383	-0.52%
2019/04/30	3	143.17	1	143.50	143.00	2	380	0.53%
2019/04/25	1	152.50	0	0.00	153.50	1	367	0.27%
2019/04/18	1	158.50	0	0.00	157.50	1	367	0.27%
2019/04/17	0	0.00	2	161.75	162.00	-2	365	-0.55%
2019/04/11	1	157.50	0	0.00	156.00	1	367	0.27%
2019/04/08	1	152.00	0	0.00	158.00	1	369	0.27%
2019/04/03	1	156.50	1	154.50	155.00	0	365	0.00%
2019/04/01	1	159.00	0	0.00	159.50	1	358	0.28%
2019/03/26	0	0.00	1	165.50	165.50	-1	356	-0.28%
2019/03/25	0	0.00	1	162.50	164.50	-1	374	-0.27%
2019/03/21	0.1	162.50	0	0.00	162.00	0.1	408	0.02%
2019/03/18	1	160.50	0	0.00	160.50	1	426	0.23%
2019/03/15	2	165.00	2	165.25	165.00	0	416	0.00%
2019/03/14	3.1	162.52	2	164.00	162.00	1.1	416	0.25%
2019/03/13	0	0.00	1	168.00	165.50	-1	411	-0.24%
2019/03/11	0	0.00	1	169.00	167.00	-1	410	-0.24%
2019/03/07	2	165.50	0	0.00	165.50	2	416	0.48%
2019/03/06	0	0.00	1	168.00	168.00	-1	412	-0.24%
2019/03/05	1	169.50	0	0.00	169.00	1	413	0.24%
2019/03/04	1	169.00	1	169.50	170.00	0	415	0.00%
2019/02/27	1	168.50	1	170.00	170.00	0	412	0.00%
2019/02/26	0.1	170.00	0	0.00	169.50	0.1	408	0.02%
2019/02/20	1	180.50	0	0.00	179.00	1	379	0.26%
2019/02/12	1	176.00	0	0.00	179.00	1	369	0.27%
2019/01/18	2	170.00	0	0.00	170.50	2	359	0.56%
2019/01/08	1	174.50	0	0.00	175.00	1	369	0.27%
2019/01/04	0	0.00	1	174.00	174.50	-1	379	-0.26%
2019/01/03	1	170.50	0	0.00	171.00	1	394	0.25%
2018/12/18	25	183.58	0	0.00	179.50	25	413	6.05%
2018/12/10	3	183.00	0	0.00	183.50	3	344	0.87%
2018/12/04	15	182.57	0	0.00	181.50	15	343	4.37%
2018/11/30	2	181.00	0	0.00	181.50	2	350	0.57%
2018/11/13	1	172.50	0	0.00	174.00	1	363	0.27%
2018/11/06	1	168.00	0	0.00	169.00	1	371	0.27%
2018/11/02	2	170.00	0	0.00	170.50	2	375	0.53%
2018/11/01	1	166.50	0	0.00	166.50	1	374	0.27%
2018/10/31	1	165.00	0	0.00	165.00	1	377	0.26%
2018/10/29	1	163.00	0	0.00	164.00	1	381	0.26%
2018/10/26	1	167.50	0	0.00	164.00	1	384	0.26%
2018/10/22	4	172.00	0	0.00	171.50	4	385	1.04%
2018/10/19	1	170.00	0	0.00	171.00	1	390	0.26%
2018/10/18	4	173.00	0	0.00	173.00	4	391	1.02%
2018/10/17	2	165.50	0	0.00	166.00	2	386	0.52%
2018/10/15	9	163.39	0	0.00	162.00	9	396	2.27%
2018/10/12	1	158.00	0	0.00	162.00	1	401	0.25%
2018/10/08	0	0.00	5	175.70	177.50	-5	402	-1.24%
2018/10/05	0	0.00	1	177.00	176.00	-1	405	-0.25%
2018/10/04	1	180.00	3	177.00	178.00	-2	402	-0.50%
2018/09/27	3	180.17	0	0.00	180.00	3	447	0.67%
2018/09/07	2	173.75	0	0.00	172.50	2	667	0.30%
2018/08/30	3	173.67	0	0.00	174.50	3	672	0.45%
2018/08/29	1	173.00	0	0.00	173.00	1	674	0.15%
2018/08/28	0	0.00	1	176.00	175.00	-1	674	-0.15%
2018/08/27	1	177.50	2	178.25	179.00	-1	674	-0.15%
2018/08/24	0	0.00	2	180.75	180.50	-2	673	-0.30%
2018/08/23	1	187.00	0	0.00	185.00	1	673	0.15%
2018/08/22	2	180.75	1	181.50	183.50	1	666	0.15%
2018/08/21	0	0.00	1	174.50	176.50	-1	651	-0.15%
2018/08/20	0	0.00	1	172.50	173.00	-1	648	-0.15%
2018/08/17	0	0.00	2	173.50	173.50	-2	648	-0.31%
2018/08/16	0	0.00	2	172.00	172.00	-2	647	-0.31%
2018/08/14	0	0.00	1	171.50	173.00	-1	650	-0.15%
2018/08/06	1	173.50	0	0.00	174.00	1	650	0.15%
2018/08/01	1	175.00	2	174.50	175.00	-1	656	-0.15%
2018/07/27	2	170.75	0	0.00	172.00	2	664	0.30%
2018/07/26	1	172.50	0	0.00	170.50	1	671	0.15%
2018/07/19	5	172.00	0	0.00	174.00	5	697	0.72%
2018/07/18	2	178.00	1	174.50	174.00	1	695	0.14%
2018/07/16	1	182.00	0	0.00	181.50	1	687	0.15%
2018/07/12	1	181.00	0	0.00	184.00	1	703	0.14%
2018/07/11	1	182.50	1	183.00	183.00	0	702	0.00%
2018/07/10	16	183.53	0	0.00	182.00	16	701	2.28%
2018/07/06	31	182.85	2	185.50	184.00	29	687	4.22%
2018/07/05	2	192.75	1	188.00	188.00	1	667	0.15%
2018/07/04	0	0.00	1	195.00	197.00	-1	655	-0.15%
2018/07/03	1	190.00	11	196.50	193.00	-10	653	-1.53%
2018/07/02	2	198.00	0	0.00	197.50	2	643	0.31%
2018/06/29	2	199.00	1	201.50	200.00	1	630	0.16%
2018/06/28	2	199.00	1	204.00	202.00	1	620	0.16%
2018/06/27	1	196.00	0	0.00	194.50	1	595	0.17%
2018/06/26	3	195.17	1	199.50	196.00	2	584	0.34%
2018/06/25	1	198.50	2	199.50	201.50	-1	551	-0.18%
2018/06/22	6	188.08	0	0.00	190.00	6	502	1.19%
2018/06/21	0	0.00	3	185.67	189.00	-3	484	-0.62%
2018/06/20	6	177.83	0	0.00	178.00	6	467	1.28%
2018/06/19	1	179.50	0	0.00	180.00	1	490	0.20%
2018/06/15	1	180.50	2	180.50	182.00	-1	543	-0.18%
2018/06/14	1	176.50	1	179.00	181.00	0	555	0.00%
2018/06/13	1	178.00	2	180.00	179.50	-1	562	-0.18%
2018/06/12	0	0.00	1	176.50	175.50	-1	567	-0.18%
2018/06/08	2	173.25	0	0.00	173.50	2	584	0.34%
2018/06/06	2	176.00	0	0.00	178.50	2	631	0.32%
2018/06/05	0	0.00	1	178.00	178.50	-1	637	-0.16%
2018/06/04	15	179.17	0	0.00	178.50	15	652	2.30%
2018/06/01	5	177.00	0	0.00	177.00	5	667	0.75%
2018/05/31	16	172.78	1	178.00	178.00	15	667	2.25%
2018/05/30	1	170.50	0	0.00	170.00	1	666	0.15%
2018/05/29	15	172.00	0	0.00	171.50	15	665	2.25%
2018/05/28	8	173.25	0	0.00	173.00	8	673	1.19%
2018/05/24	2	173.75	0	0.00	174.00	2	690	0.29%
2018/05/23	4	173.25	0	0.00	174.00	4	698	0.57%
2018/05/22	1	169.50	0	0.00	171.00	1	701	0.14%
2018/05/18	3	171.00	0	0.00	172.00	3	734	0.41%
2018/05/16	1	170.50	0	0.00	172.00	1	760	0.13%
2018/05/15	0	0.00	1	172.50	173.00	-1	774	-0.13%
2018/05/14	2	173.00	0	0.00	170.00	2	798	0.25%
2018/05/11	3	177.50	0	0.00	177.00	3	812	0.37%
2018/05/04	1	179.00	0	0.00	179.00	1	821	0.12%
2018/05/03	6	180.58	0	0.00	180.50	6	813	0.74%
2018/05/02	25	182.40	1	183.00	182.00	24	805	2.98%
2018/04/30	1	181.50	0	0.00	182.00	1	801	0.12%
2018/04/26	0	0.00	0.1	176.50	176.00	-0.1	786	-0.01%
2018/04/25	9	173.50	0	0.00	173.00	9	775	1.16%
2018/04/23	64	178.15	0	0.00	177.00	64	776	8.25%
2018/04/20	20	177.58	1	181.50	177.00	19	776	2.45%
2018/04/19	1	174.50	1.1	179.55	180.50	-0.1	777	-0.01%
2018/04/12	0	0.00	2	173.25	171.50	-2	754	-0.27%
2018/04/11	1	170.00	0	0.00	171.00	1	753	0.13%
2018/04/09	4	169.63	0	0.00	167.00	4	747	0.54%
2018/04/03	9	171.50	0	0.00	171.00	9	740	1.22%
2018/04/02	21	175.38	0	0.00	173.00	21	734	2.86%
2018/03/31	40	174.76	0	0.00	175.50	40	728	5.49%
2018/03/26	0.1	170.50	0	0.00	170.50	0.1	721	0.01%
2018/03/23	0	0.00	1	171.50	169.50	-1	719	-0.14%
2018/03/22	1	168.50	1	175.00	168.00	0	707	0.00%
2018/03/21	1.1	172.18	2	178.25	174.00	-0.9	683	-0.13%
2018/03/20	1	190.00	0	0.00	191.00	1	620	0.16%
2018/03/14	1	188.00	0	0.00	188.00	1	565	0.18%
2018/03/12	0	0.00	2	190.00	194.00	-2	533	-0.38%
2018/03/07	1	177.00	0	0.00	178.00	1	487	0.21%
2018/03/02	0	0.00	2	170.50	173.00	-2	461	-0.43%
2018/03/01	2	175.50	0	0.00	172.50	2	459	0.43%
2018/02/26	0	0.00	1	164.00	170.50	-1	444	-0.22%
2018/02/23	2	166.50	1	166.50	163.50	1	435	0.23%
2018/02/12	1	176.00	0	0.00	171.00	1	409	0.24%
2018/02/09	1	161.00	1	171.00	173.00	0	386	0.00%
2018/02/06	0	0.00	11	160.18	162.50	-11	346	-3.18%
2018/02/05	0	0.00	1	162.00	166.50	-1	320	-0.31%
2018/02/02	2	157.25	3	159.83	159.00	-1	295	-0.34%
2018/01/31	1	151.00	0	0.00	152.00	1	278	0.36%
2018/01/29	10	151.90	0	0.00	150.00	10	288	3.47%
2018/01/26	3	151.00	3	151.00	151.50	0	302	0.00%
2018/01/25	1	150.00	0	0.00	150.00	1	324	0.31%
2018/01/24	8	152.19	1	154.50	152.00	7	321	2.18%
2018/01/23	3	150.17	0	0.00	149.00	3	311	0.96%
2018/01/19	1	148.00	0	0.00	148.00	1	309	0.32%
2018/01/17	0	0.00	1	148.00	149.50	-1	302	-0.33%
2018/01/16	0	0.00	2	151.00	149.50	-2	299	-0.67%
2018/01/15	1	148.00	0	0.00	150.00	1	291	0.34%
2018/01/10	8	145.69	1	146.50	145.00	7	277	2.52%
2018/01/05	1	141.50	0	0.00	142.00	1	275	0.36%