藥華藥 (6446)-國泰-松江券商分點個股進出

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
309.0
漲跌
▲9.5
漲幅
+3.17%
成交量
1,555張
產業
上市生技醫療類股
275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

藥華藥 (6446)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35	308.46	0.2	304.25	309.00	34.9	1,137	3.06%
2024/05/02	8	300.88	4	297.63	299.50	4	1,123	0.36%
2024/04/30	2	297.00	0	297.50	293.50	2	1,138	0.17%
2024/04/29	0	0.00	8	290.06	296.00	-8	1,131	-0.71%
2024/04/26	6.1	286.02	1	291.38	285.50	5	1,120	0.45%
2024/04/25	2.2	289.50	0	0.00	288.50	2.2	1,117	0.20%
2024/04/24	0	292.50	0	0.00	300.00	0	1,110	0.00%
2024/04/23	0	290.00	0	291.50	287.50	0	1,119	0.00%
2024/04/22	7	291.64	7.1	289.97	288.00	-0.1	1,120	-0.01%
2024/04/19	6.3	291.23	22.1	299.99	285.50	-15.8	1,108	-1.42%
2024/04/18	17	299.32	11	303.55	302.00	6	1,069	0.56%
2024/04/17	3	307.84	5	307.00	307.00	-2	1,063	-0.19%
2024/04/16	22	309.30	7	302.50	303.50	15	1,071	1.40%
2024/04/15	6.2	315.62	14	315.89	314.00	-7.8	1,073	-0.73%
2024/04/12	8.1	319.21	0	0.00	320.50	8.1	1,103	0.74%
2024/04/11	19	323.92	2	323.00	323.00	17	1,110	1.53%
2024/04/10	1	331.50	0	329.50	328.00	1	1,103	0.09%
2024/04/09	5	327.00	1	327.00	326.00	4	1,100	0.36%
2024/04/08	23	328.98	7	326.93	325.00	16	1,098	1.46%
2024/04/03	11	322.37	0	0.00	323.00	11	1,089	1.01%
2024/04/02	1	329.48	1	329.00	329.00	0	1,084	0.00%
2024/04/01	1	327.51	1	331.00	329.50	0	1,089	0.00%
2024/03/29	0.2	322.22	1	320.00	322.00	-0.8	1,075	-0.07%
2024/03/28	1.1	319.05	2	319.50	320.00	-1	1,071	-0.09%
2024/03/27	0	0.00	0.1	325.00	320.00	-0.1	1,072	-0.01%
2024/03/26	7.2	319.76	10	320.65	318.00	-2.8	1,062	-0.26%
2024/03/25	1	325.50	17	329.09	325.50	-16	1,047	-1.53%
2024/03/22	2	326.00	0	0.00	326.00	2	1,048	0.19%
2024/03/21	4.1	328.25	0	0.00	328.00	4.1	1,048	0.39%
2024/03/20	0	0.00	0.3	332.40	331.50	-0.3	1,051	-0.02%
2024/03/19	6	334.75	0	0.00	332.50	6	1,049	0.57%
2024/03/18	0	0.00	2.2	326.84	329.00	-2.2	1,043	-0.21%
2024/03/15	2	323.52	4	323.88	326.50	-2	1,042	-0.19%
2024/03/14	0.3	329.00	2	330.50	329.00	-1.8	1,029	-0.17%
2024/03/13	10.1	328.75	4	327.25	329.50	6.1	1,031	0.59%
2024/03/12	1.3	330.08	8.1	327.69	329.00	-6.8	1,040	-0.65%
2024/03/11	6	321.50	7	324.93	326.00	-1	1,114	-0.09%
2024/03/08	10	323.30	0	0.00	320.00	10	1,130	0.89%
2024/03/07	7.1	319.22	6.2	326.14	328.00	0.9	1,144	0.08%
2024/03/06	1	326.51	11	326.00	324.00	-10	1,139	-0.88%
2024/03/05	3	317.84	14	320.64	316.50	-11	1,126	-0.97%
2024/03/04	23.2	320.17	0	0.00	319.50	23.2	1,130	2.05%
2024/03/01	0	0.00	16	324.00	324.50	-16	1,139	-1.40%
2024/02/29	18	319.03	6.3	320.08	328.50	11.8	1,148	1.02%
2024/02/27	3	325.03	2	324.25	324.00	1	1,114	0.09%
2024/02/26	0	0.00	3	329.50	332.00	-3	1,118	-0.27%
2024/02/23	2	328.50	0	0.00	324.00	2	1,107	0.18%
2024/02/22	0	326.25	1	324.00	325.00	-1	1,111	-0.09%
2024/02/21	0	0.00	2	328.50	329.50	-2	1,118	-0.18%
2024/02/20	0	324.00	2.3	326.48	328.00	-2.3	1,115	-0.21%
2024/02/19	0.1	318.50	0	0.00	319.50	0.1	1,109	0.01%
2024/02/16	2	312.01	9	315.56	315.00	-7	1,125	-0.62%
2024/02/15	6	311.78	34	314.46	311.50	-28	1,130	-2.47%
2024/02/05	2.1	309.56	0	0.00	309.50	2.1	1,126	0.18%
2024/02/02	24	310.90	4.1	314.13	315.00	19.9	1,253	1.59%
2024/02/01	7.1	312.37	5	315.80	314.00	2.1	1,311	0.16%
2024/01/31	2	311.75	2.8	314.47	315.00	-0.8	1,380	-0.06%
2024/01/30	8.1	314.58	0	0.00	314.50	8.1	1,416	0.57%
2024/01/29	1	317.00	0	0.00	319.00	1	1,467	0.07%
2024/01/26	0	322.33	3	322.33	319.00	-3	1,501	-0.20%
2024/01/25	2.1	319.65	0	0.00	321.00	2.1	1,504	0.14%
2024/01/24	2	320.00	1	331.50	320.50	1	1,517	0.07%
2024/01/23	0	323.50	0	0.00	322.50	0	1,495	0.00%
2024/01/19	0	0.00	0	325.87	325.50	0	1,554	0.00%
2024/01/18	1	319.50	1	321.50	321.00	0	1,570	0.00%
2024/01/17	5.3	319.47	2	317.50	316.00	3.3	1,568	0.21%
2024/01/16	1.1	331.59	0	333.50	330.50	1.1	1,552	0.07%
2024/01/12	0	0.00	6	334.50	336.00	-6	1,551	-0.39%
2024/01/11	15	329.34	9	330.83	334.50	6	1,557	0.38%
2024/01/10	0	330.00	0.1	330.00	328.00	0	1,560	0.00%
2024/01/09	0.4	336.88	0.5	339.00	333.00	0	1,551	0.00%
2024/01/08	20	343.70	4	342.38	340.00	16	1,531	1.04%
2024/01/05	3	348.17	9	351.06	349.00	-6	1,501	-0.40%
2024/01/04	1	342.00	0	0.00	341.00	1	1,487	0.07%
2024/01/03	2.2	344.09	1	342.00	341.50	1.2	1,514	0.08%
2024/01/02	0	0.00	4.1	349.28	349.50	-4.1	1,513	-0.27%
2023/12/29	0.1	346.00	0.3	345.50	346.00	-0.2	1,524	-0.01%
2023/12/28	1	347.00	2.1	344.33	346.00	-1.1	1,550	-0.07%
2023/12/27	1	339.00	2.1	337.27	339.50	-1.1	1,547	-0.07%
2023/12/26	0	334.00	0	0.00	333.00	0	1,547	0.00%
2023/12/25	0	332.50	0	0.00	332.00	0	1,552	0.00%
2023/12/22	0	332.14	0	0.00	334.00	0	1,564	0.00%
2023/12/21	0	332.75	0	0.00	331.50	0	1,576	0.00%
2023/12/20	2	333.75	0	0.00	334.50	2	1,592	0.13%
2023/12/19	50	332.46	0	0.00	331.50	50	1,616	3.09%
2023/12/18	2	337.26	1	337.50	335.00	1	1,638	0.06%
2023/12/15	1	337.00	2	338.25	339.50	-1	1,654	-0.06%
2023/12/14	0	334.25	0	0.00	334.00	0	1,685	0.00%
2023/12/13	0	335.00	0	0.00	331.00	0	1,733	0.00%
2023/12/12	0	338.50	0	0.00	337.50	0	1,923	0.00%
2023/12/11	4.1	341.46	0	0.00	339.00	4.1	1,944	0.21%
2023/12/08	1.1	337.57	1	338.00	338.00	0.1	1,967	0.00%
2023/12/07	6.1	337.36	1	337.00	336.00	5.1	1,996	0.25%
2023/12/06	3.3	342.74	2.2	340.41	340.00	1.2	2,022	0.06%
2023/12/05	0.1	368.21	0.1	362.50	366.50	0	1,984	0.00%
2023/12/04	0	0.00	4.5	366.78	368.00	-4.5	1,966	-0.23%
2023/12/01	5.2	361.32	1	364.50	360.00	4.2	1,975	0.21%
2023/11/30	0.3	362.81	0	358.50	364.50	0.3	1,964	0.02%
2023/11/29	1	363.00	7	364.36	367.00	-6	1,956	-0.31%
2023/11/28	0.1	364.50	0.1	364.00	366.00	0	1,991	0.00%
2023/11/27	1	363.50	4	366.00	362.00	-3	2,009	-0.15%
2023/11/24	0	359.25	60	356.33	358.50	-60	2,034	-2.95%
2023/11/22	1	355.00	1.1	360.36	353.50	-0.1	2,039	0.00%
2023/11/21	0	0.00	2	360.50	357.00	-2	2,053	-0.10%
2023/11/20	1.1	367.00	2.3	365.72	361.00	-1.2	2,061	-0.06%
2023/11/16	0	0.00	2.1	364.28	360.00	-2.1	2,133	-0.10%
2023/11/15	1.1	352.69	1.1	355.91	358.00	-0.1	2,215	0.00%
2023/11/14	0.2	345.50	0	0.00	344.50	0.2	2,215	0.01%
2023/11/13	0	347.43	12	353.08	346.00	-12	2,276	-0.53%
2023/11/10	22.3	358.33	11.5	359.82	347.50	10.8	2,343	0.46%
2023/11/09	6	378.92	9.3	378.84	374.50	-3.3	2,280	-0.14%
2023/11/08	1	371.00	5.1	370.86	371.50	-4.1	2,301	-0.18%
2023/11/07	5.1	364.28	1.3	360.61	360.00	3.8	2,292	0.16%
2023/11/06	4	360.25	0.4	354.46	362.00	3.6	2,284	0.16%
2023/11/03	0	0.00	14.4	339.37	341.00	-14.4	2,247	-0.64%
2023/11/02	0	0.00	1.1	333.86	326.50	-1.1	2,220	-0.05%
2023/11/01	2	327.49	1.2	334.83	329.00	0.8	2,230	0.04%
2023/10/31	4	327.88	1.1	324.72	322.50	2.9	2,227	0.13%
2023/10/30	7.3	328.74	0	328.00	328.50	7.3	2,265	0.32%
2023/10/27	0.1	330.00	13.1	323.71	331.50	-13	2,264	-0.57%
2023/10/26	6.1	311.41	1	313.00	308.00	5.1	2,277	0.22%
2023/10/25	6.1	321.67	1	325.50	320.00	5.1	2,297	0.22%
2023/10/24	0.2	319.00	16.1	319.42	324.00	-16	2,319	-0.69%
2023/10/23	4.1	313.78	10	315.60	312.00	-6	2,358	-0.25%
2023/10/20	0	0.00	4	312.00	310.00	-4	2,377	-0.17%
2023/10/19	4.1	310.56	3	311.00	309.50	1.1	2,396	0.05%
2023/10/18	14	306.68	2.1	307.13	305.00	12	2,466	0.48%
2023/10/17	7	315.86	0	0.00	314.00	7	2,535	0.28%
2023/10/16	18	317.06	2.1	318.48	318.00	15.9	2,648	0.60%
2023/10/13	29.5	314.97	5	315.80	315.00	24.5	2,695	0.91%
2023/10/12	2	319.54	2	324.00	323.00	0	2,744	0.00%
2023/10/11	1.2	302.89	0	0.00	316.00	1.2	2,767	0.04%
2023/10/06	0.2	324.50	20	322.50	322.50	-19.8	2,764	-0.71%
2023/10/05	7	318.36	23	322.41	324.50	-16	2,778	-0.58%
2023/10/04	16.1	315.23	6	317.58	315.00	10.1	2,775	0.36%
2023/10/03	11.1	328.03	2	327.00	326.00	9.1	2,768	0.33%
2023/10/02	8	337.00	6	335.00	335.00	2	2,801	0.07%
2023/09/28	0.1	334.50	3	338.00	336.00	-2.9	2,923	-0.10%
2023/09/27	3	329.84	3	332.67	336.00	0	2,949	0.00%
2023/09/26	5.1	334.60	2	336.25	333.00	3.1	2,951	0.11%
2023/09/25	2	340.50	28	341.48	343.00	-26	2,956	-0.88%
2023/09/22	12	333.21	2	340.00	334.00	10	2,963	0.34%
2023/09/21	11.1	337.18	5	333.50	333.50	6.1	2,972	0.21%
2023/09/20	3	341.33	3	341.33	342.00	0	2,962	0.00%
2023/09/19	9.1	353.13	6	347.41	345.50	3	2,958	0.10%
2023/09/18	11	361.05	7	362.07	361.00	4	2,946	0.14%
2023/09/15	0	0.00	3.2	369.75	372.00	-3.2	2,932	-0.11%
2023/09/14	3	358.33	5.3	362.03	363.50	-2.3	2,742	-0.08%
2023/09/13	4.2	354.99	15	358.89	363.50	-10.9	2,729	-0.40%
2023/09/12	5.1	361.28	0.4	360.95	362.00	4.7	2,719	0.17%
2023/09/11	16.4	362.88	17.3	363.34	363.00	-1	2,708	-0.04%
2023/09/08	3.3	357.17	8.1	347.86	358.00	-4.8	2,685	-0.18%
2023/09/07	0	0.00	3	342.00	340.50	-3	2,666	-0.11%
2023/09/06	9	341.56	3	340.67	339.00	6	2,674	0.22%
2023/09/05	0	0.00	1	345.00	344.50	-1	2,662	-0.04%
2023/09/04	1	342.50	1	340.00	342.50	0	2,683	0.00%
2023/09/01	7	345.71	3.5	344.00	339.50	3.5	2,695	0.13%
2023/08/31	4.1	360.30	4.1	364.06	357.50	-0.1	2,730	0.00%
2023/08/30	13.2	360.41	4.4	362.82	359.50	8.8	2,762	0.32%
2023/08/29	1	356.92	0	0.00	354.50	1	2,740	0.04%
2023/08/28	7.5	354.01	10	352.15	353.00	-2.5	2,744	-0.09%
2023/08/25	2.1	353.46	1.4	351.91	352.50	0.7	2,782	0.02%
2023/08/24	3	351.50	3.4	353.68	352.50	-0.4	2,787	-0.01%
2023/08/23	7	352.29	10.4	351.09	352.50	-3.4	2,795	-0.12%
2023/08/22	6.1	351.39	17.1	353.84	352.50	-11	2,812	-0.39%
2023/08/21	7.3	347.93	10.6	336.83	349.50	-3.3	2,841	-0.12%
2023/08/18	6.2	323.44	8	326.38	329.00	-1.8	2,797	-0.07%
2023/08/17	8	328.06	6	328.17	327.00	2	2,937	0.07%
2023/08/16	4.2	308.01	58	309.32	319.50	-53.8	2,893	-1.86%
2023/08/15	3	289.46	6.3	287.99	292.50	-3.3	2,861	-0.12%
2023/08/14	42.6	286.51	5.1	294.19	283.00	37.6	2,812	1.34%
2023/08/11	10.2	321.43	10.3	325.73	314.00	-0.1	2,748	0.00%
2023/08/10	9	332.61	28	333.18	331.50	-19	2,714	-0.70%
2023/08/09	3	334.67	8.1	339.62	338.50	-5.1	2,729	-0.19%
2023/08/08	3	332.51	1	333.00	332.00	2	2,750	0.07%
2023/08/07	0.1	335.00	0	340.00	336.00	0.1	2,771	0.00%
2023/08/04	4	337.75	1.1	336.50	338.50	3	2,766	0.11%
2023/08/02	10.3	336.79	0.2	342.35	336.50	10.1	2,780	0.36%
2023/08/01	1.2	346.33	0	0.00	345.00	1.2	2,811	0.04%
2023/07/31	14	346.82	2	350.46	343.00	12	2,830	0.42%
2023/07/28	2.2	334.57	0	0.00	339.00	2.2	2,873	0.08%
2023/07/27	3.1	340.19	2	341.00	339.00	1.1	2,873	0.04%
2023/07/26	1.3	346.50	1.2	345.62	340.00	0.1	2,884	0.00%
2023/07/25	0.1	359.50	2	362.48	357.00	-1.9	2,884	-0.07%
2023/07/24	2	362.97	2	363.00	357.00	0	2,954	0.00%
2023/07/21	2.1	363.08	1	381.86	363.50	1.1	2,981	0.04%
2023/07/20	4	378.88	6.1	378.66	376.00	-2.1	2,974	-0.07%
2023/07/19	6.3	373.19	7.8	374.31	376.00	-1.5	2,944	-0.05%
2023/07/18	0	354.00	4	363.62	354.50	-4	2,881	-0.14%
2023/07/17	1	362.00	5.3	355.82	362.00	-4.3	2,873	-0.15%
2023/07/14	2	339.26	1	344.00	345.00	1	2,835	0.04%
2023/07/13	0.3	335.73	3	337.50	333.00	-2.7	2,826	-0.10%
2023/07/12	1	347.46	3	343.33	340.50	-2	2,838	-0.07%
2023/07/11	1	342.53	4.2	344.84	346.00	-3.1	2,917	-0.11%
2023/07/10	0.1	352.62	1	348.50	346.00	-0.9	2,922	-0.03%
2023/07/07	1.1	354.69	3.1	354.01	353.00	-2	2,914	-0.07%
2023/07/06	9.6	361.73	16	362.75	357.50	-6.4	2,890	-0.22%
2023/07/05	0.8	342.97	6	343.17	346.00	-5.2	2,775	-0.19%
2023/07/04	3	336.33	1	341.00	335.50	2	2,759	0.07%
2023/07/03	2.1	334.50	1.1	334.64	336.00	1	2,797	0.04%
2023/06/30	2.4	345.40	1	342.00	339.50	1.4	2,817	0.05%
2023/06/29	7	343.00	2.6	341.62	343.00	4.4	2,822	0.16%
2023/06/28	4	335.38	2.1	332.12	335.00	1.9	2,810	0.07%
2023/06/27	2.6	331.16	0	0.00	329.00	2.6	2,833	0.09%
2023/06/26	1	329.94	8.1	322.22	328.50	-7	2,835	-0.25%
2023/06/21	12.2	326.21	7	325.14	325.00	5.2	2,824	0.18%
2023/06/20	4.2	333.92	14	334.64	334.00	-9.8	2,803	-0.35%
2023/06/19	5.2	335.64	7	336.64	334.00	-1.8	2,798	-0.06%
2023/06/16	0	336.44	3	337.00	337.00	-3	2,797	-0.11%
2023/06/15	1.1	339.98	0.2	343.50	337.00	1	2,782	0.04%
2023/06/14	1	348.00	7	348.48	343.50	-6	2,758	-0.22%
2023/06/13	0	334.00	4	341.13	345.00	-4	2,740	-0.15%
2023/06/12	5	334.20	0	0.00	334.00	5	2,733	0.18%
2023/06/09	1	333.06	0	0.00	336.50	1	2,750	0.04%
2023/06/08	18.1	339.87	4.4	343.61	337.50	13.7	2,747	0.50%
2023/06/07	5.1	345.13	8.2	344.95	345.00	-3.1	2,737	-0.11%
2023/06/06	13.1	351.64	9	351.94	349.50	4.1	2,716	0.15%
2023/06/05	13.1	353.78	7	357.00	346.50	6.1	2,642	0.23%
2023/06/02	8.1	345.38	0.4	345.50	345.00	7.6	2,579	0.30%
2023/06/01	0.2	347.83	0	349.00	345.50	0.1	2,571	0.01%
2023/05/31	2.1	346.99	5.2	346.29	350.00	-3.2	2,578	-0.12%
2023/05/30	2.3	340.36	1	341.50	339.50	1.3	2,530	0.05%
2023/05/29	0	0.00	10.2	342.20	345.50	-10.2	2,512	-0.41%
2023/05/26	1.2	339.32	2.1	336.81	337.50	-0.9	2,496	-0.04%
2023/05/25	16.3	355.65	8.1	349.99	344.50	8.2	2,453	0.33%
2023/05/24	14.8	344.03	7	343.00	340.50	7.8	2,371	0.33%
2023/05/23	24.7	364.36	14.4	363.99	354.50	10.3	2,322	0.44%
2023/05/22	3	344.50	12.2	345.30	348.50	-9.2	2,171	-0.42%
2023/05/19	5.4	321.60	5.1	320.66	317.00	0.2	2,153	0.01%
2023/05/18	6	330.34	4	332.74	328.50	2	2,101	0.10%
2023/05/17	6.2	334.35	3	335.33	331.50	3.2	2,091	0.15%
2023/05/16	8	336.25	8.1	336.06	334.00	-0.1	2,074	-0.01%
2023/05/15	7	337.14	5.1	340.85	335.00	1.9	2,052	0.09%
2023/05/12	2.2	348.51	2	345.00	344.50	0.2	2,013	0.01%
2023/05/11	9.4	355.29	1	359.96	349.00	8.4	2,010	0.42%
2023/05/10	3	365.00	0	0.00	365.00	3	1,992	0.15%
2023/05/09	3.8	365.99	1.1	369.46	364.00	2.7	1,988	0.14%
2023/05/08	20.2	370.03	3.5	364.79	363.50	16.7	1,994	0.84%
2023/05/05	7.5	386.98	11	387.55	385.00	-3.5	1,957	-0.18%
2023/05/04	14.3	386.96	5	385.73	386.50	9.3	1,922	0.48%
2023/05/03	1	375.99	0	0.00	379.50	1	1,830	0.06%
2023/05/02	2	377.98	1.1	375.05	376.00	1	1,799	0.05%
2023/04/28	1.1	360.32	2.1	367.37	370.50	-1	1,786	-0.05%
2023/04/27	3	361.48	1	371.50	362.50	2	1,739	0.12%
2023/04/26	6.2	358.46	1.1	364.63	354.50	5.2	1,663	0.31%
2023/04/25	8.8	373.08	9	371.39	369.00	-0.2	1,625	-0.01%
2023/04/24	3.5	386.40	1.1	391.50	380.50	2.4	1,555	0.16%
2023/04/21	16.8	398.23	5.8	397.72	387.50	11	1,516	0.73%
2023/04/20	9.5	410.72	12.1	413.66	403.00	-2.6	1,481	-0.18%
2023/04/19	9.1	420.01	1	420.50	418.50	8.1	1,449	0.56%
2023/04/18	2.1	423.00	1.2	422.83	421.00	0.9	1,445	0.06%
2023/04/17	0.1	425.50	3	427.33	427.00	-3	1,441	-0.20%
2023/04/14	16.5	424.84	1	422.00	421.50	15.5	1,413	1.10%
2023/04/13	1.1	438.33	1	443.00	440.50	0.1	1,326	0.01%
2023/04/12	0	0.00	4	436.00	437.00	-4	1,310	-0.31%
2023/04/11	5.1	425.99	4	429.37	432.00	1.1	1,312	0.08%
2023/04/10	1	430.55	8	434.81	430.50	-7	1,299	-0.54%
2023/04/07	10.2	430.77	1	432.00	431.50	9.2	1,287	0.71%
2023/04/06	4.4	436.45	3.4	435.13	432.00	1	1,280	0.08%
2023/03/31	8.5	421.51	5	421.11	428.00	3.5	1,235	0.28%
2023/03/30	2.3	427.76	0	0.00	424.50	2.3	1,220	0.19%
2023/03/29	3.4	437.14	1	436.00	434.00	2.4	1,201	0.20%
2023/03/28	2.2	450.88	8	452.75	439.50	-5.8	1,197	-0.49%
2023/03/27	2	441.53	4	445.50	442.00	-2	1,161	-0.17%
2023/03/24	3	442.00	7	438.93	439.50	-4	1,158	-0.35%
2023/03/23	5	436.00	1.1	439.27	434.00	3.9	1,147	0.34%
2023/03/22	17.1	443.50	18	442.19	440.00	-0.9	1,135	-0.08%
2023/03/21	21.3	445.66	4	453.13	442.00	17.3	1,138	1.52%
2023/03/20	0	451.00	0	0.00	451.00	0	1,133	0.00%
2023/03/17	0	0.00	1	445.00	451.00	-1	1,140	-0.09%
2023/03/16	0	444.75	0	0.00	442.00	0	1,177	0.00%
2023/03/15	15.3	446.26	1	445.00	447.00	14.3	1,216	1.18%
2023/03/14	4.3	440.57	30.5	444.39	435.50	-26.3	1,250	-2.10%
2023/03/13	9.8	457.24	16.5	463.65	452.00	-6.7	1,249	-0.54%
2023/03/10	4.6	476.26	1	476.00	470.00	3.6	1,240	0.29%
2023/03/09	3.1	481.07	6	483.00	480.00	-2.9	1,262	-0.23%
2023/03/08	3	486.05	9.5	488.63	483.00	-6.5	1,491	-0.43%
2023/03/07	0.3	492.31	0	0.00	488.00	0.3	1,511	0.02%
2023/03/06	1	494.64	0	0.00	493.50	1	1,522	0.07%
2023/03/03	2	510.50	1	501.00	499.00	1	1,544	0.06%
2023/03/02	0	503.00	5	503.60	504.00	-5	1,537	-0.32%
2023/03/01	0	499.44	3.1	501.97	500.00	-3	1,556	-0.19%
2023/02/24	0.6	494.40	3.1	497.90	504.00	-2.5	1,573	-0.16%
2023/02/23	2.1	493.78	0	0.00	493.50	2.1	1,580	0.13%
2023/02/22	60	496.07	4.1	492.54	496.00	55.9	1,611	3.47%
2023/02/21	7.1	492.00	5	491.35	491.00	2	1,620	0.12%
2023/02/20	2.1	494.27	0	0.00	490.50	2.1	1,644	0.13%
2023/02/17	3	499.33	0	0.00	497.50	3	1,661	0.18%
2023/02/16	1	503.00	1	503.00	503.00	0	1,670	0.00%
2023/02/15	3	498.00	0	500.10	500.00	3	1,719	0.17%
2023/02/14	2.1	502.44	0	0.00	501.00	2.1	1,716	0.12%
2023/02/13	1	499.01	0.1	503.00	496.50	0.9	1,713	0.05%
2023/02/10	5	503.41	1	509.00	502.00	4	1,721	0.23%
2023/02/09	14	514.14	11.2	520.30	507.00	2.9	1,737	0.16%
2023/02/08	1	505.00	3.1	507.67	511.00	-2.1	1,714	-0.12%
2023/02/07	1	497.00	2.1	501.02	502.00	-1.1	1,716	-0.06%
2023/02/06	3.3	497.53	0.5	499.53	496.00	2.8	1,734	0.16%
2023/02/03	2	515.00	55.3	513.48	516.00	-53.3	1,720	-3.09%
2023/02/02	0.1	493.83	0	495.50	494.00	0.1	1,689	0.01%
2023/01/31	0	492.88	2	492.00	489.00	-2	1,711	-0.11%
2023/01/30	1.5	498.30	6.4	493.44	495.00	-4.9	1,719	-0.28%
2023/01/17	0	476.50	0	478.50	476.50	0	1,735	0.00%
2023/01/16	4	477.37	1.1	479.84	475.00	2.9	1,743	0.17%
2023/01/13	0.1	475.36	12	474.13	473.00	-11.9	1,737	-0.69%
2023/01/12	3.1	462.84	2.1	464.22	462.50	1	1,766	0.06%
2023/01/11	5	458.12	5.1	458.99	459.00	0	1,781	0.00%
2023/01/10	12.3	464.91	2	458.00	457.50	10.3	1,783	0.58%
2023/01/09	4.1	472.54	2	472.00	472.50	2.1	1,777	0.12%
2023/01/06	5	476.42	2	478.25	478.00	3	1,777	0.17%
2023/01/05	6	490.59	10.1	492.32	493.00	-4.1	1,789	-0.23%
2023/01/04	3	478.86	7	484.50	484.00	-4	1,808	-0.22%
2023/01/03	10.2	480.08	3	488.17	478.50	7.2	1,842	0.39%
2022/12/30	3.1	477.86	1	485.50	477.00	2.1	1,848	0.11%
2022/12/29	9	474.38	2	476.50	479.00	7	1,875	0.37%
2022/12/28	2	477.53	0	0.00	475.00	2	1,883	0.11%
2022/12/27	6	483.00	2	481.00	481.00	4	1,902	0.21%
2022/12/26	1.1	486.19	1	482.75	482.50	0.1	1,925	0.01%
2022/12/23	1.1	491.15	0.1	497.00	488.50	1	1,971	0.05%
2022/12/22	4.1	494.29	1.1	492.45	497.50	3	2,007	0.15%
2022/12/21	3.1	499.48	0.3	501.38	497.50	2.8	2,029	0.14%
2022/12/20	16.3	504.95	1.1	501.52	501.00	15.3	2,044	0.75%
2022/12/19	0.1	526.00	0	0.00	523.00	0.1	2,050	0.00%
2022/12/16	2	520.00	4.1	522.02	525.00	-2	2,081	-0.10%
2022/12/15	1	523.00	0	529.00	522.00	1	2,092	0.05%
2022/12/14	1.1	525.15	0	0.00	527.00	1.1	2,100	0.05%
2022/12/13	0.1	529.50	0	537.00	527.00	0.1	2,100	0.00%
2022/12/12	1	531.06	1.1	532.89	530.00	-0.1	2,104	0.00%
2022/12/09	3	529.67	0	533.00	537.00	3	2,118	0.14%
2022/12/08	4	532.76	7.2	546.93	532.00	-3.2	2,138	-0.15%
2022/12/07	2	524.20	4	536.00	537.00	-2	2,135	-0.09%
2022/12/06	7.1	532.41	15	535.87	530.00	-7.9	2,099	-0.38%
2022/12/05	2.1	521.43	11	529.00	525.00	-8.9	2,059	-0.43%
2022/12/02	1	527.00	2	531.00	532.00	-1	2,035	-0.05%
2022/12/01	1	527.99	4.5	530.16	530.00	-3.5	2,067	-0.17%
2022/11/30	1	500.77	4	516.75	530.00	-3	2,051	-0.14%
2022/11/29	4	494.00	0	0.00	493.00	4	1,836	0.22%
2022/11/28	2	505.00	2	505.50	501.00	0	1,833	0.00%
2022/11/25	4.1	515.01	8	526.13	506.00	-3.9	1,847	-0.21%
2022/11/24	2	533.00	14	537.29	531.00	-12	1,832	-0.65%
2022/11/23	2.1	533.49	10	534.40	530.00	-8	1,821	-0.44%
2022/11/22	1	520.00	11.1	528.19	532.00	-10.1	1,817	-0.55%
2022/11/21	2.1	528.87	10.1	528.39	520.00	-7.9	1,822	-0.43%
2022/11/18	7.1	519.02	17.3	521.82	528.00	-10.2	1,833	-0.56%
2022/11/17	1	516.94	1.1	510.77	510.00	-0.1	1,817	-0.01%
2022/11/16	0.1	504.15	2.1	505.11	509.00	-2	1,818	-0.11%
2022/11/15	5	489.21	6.3	495.43	484.50	-1.3	1,805	-0.07%
2022/11/14	3.1	507.18	0.1	510.33	501.00	3.1	1,797	0.17%
2022/11/11	5	510.78	10.1	501.85	508.00	-5	1,791	-0.28%
2022/11/10	2	491.00	0	0.00	482.00	2	1,750	0.11%
2022/11/09	1.2	482.87	2	484.00	488.00	-0.9	1,760	-0.05%
2022/11/08	2.1	487.11	1	479.00	479.50	1.1	1,796	0.06%
2022/11/07	1	490.03	2.3	488.20	487.50	-1.3	1,840	-0.07%
2022/11/04	3	507.32	2.7	503.07	503.00	0.3	1,849	0.02%
2022/11/03	1.2	510.17	2.1	511.53	510.00	-0.9	1,880	-0.05%
2022/11/02	9.1	491.31	0.1	501.00	505.00	9	1,878	0.48%
2022/11/01	0	477.60	9.3	469.05	482.00	-9.3	1,881	-0.49%
2022/10/31	4	452.88	0.3	449.67	454.00	3.7	1,900	0.19%
2022/10/28	1.1	445.81	0.1	447.94	448.00	0.9	1,937	0.05%
2022/10/27	1.2	446.77	3.5	445.86	455.00	-2.3	1,944	-0.12%
2022/10/26	0	423.25	0	0.00	425.00	0	1,948	0.00%
2022/10/25	3.1	418.80	4	418.76	418.00	-1	1,955	-0.05%
2022/10/24	0	446.76	0	449.00	442.00	0	1,933	0.00%
2022/10/21	1.1	451.01	1.1	460.63	448.00	0	1,951	0.00%
2022/10/20	4.1	445.63	5	449.00	448.00	-0.9	1,961	-0.04%
2022/10/19	0.2	463.28	1	469.50	458.00	-0.8	1,956	-0.04%
2022/10/18	4.1	480.31	2.1	478.21	475.00	2.1	1,959	0.11%
2022/10/17	2.1	483.17	4	473.13	475.00	-1.9	1,976	-0.10%
2022/10/14	3	485.86	2.2	490.83	486.50	0.9	1,980	0.04%
2022/10/13	2.1	477.23	6	483.69	479.00	-3.9	1,975	-0.20%
2022/10/12	2.2	453.74	5	451.50	465.00	-2.8	1,955	-0.14%
2022/10/11	6.2	462.60	4.1	459.22	447.50	2.2	1,930	0.11%
2022/10/07	5.2	486.58	42	488.95	487.50	-36.8	1,940	-1.90%
2022/10/06	1.3	471.97	5	475.03	483.00	-3.8	1,970	-0.19%
2022/10/05	3.2	497.64	3.1	494.79	485.00	0.1	1,946	0.00%
2022/10/04	1.1	499.46	0	490.50	499.50	1.1	1,940	0.06%
2022/10/03	19.2	479.93	2	483.99	487.00	17.2	1,940	0.89%
2022/09/30	2.2	483.50	13.1	479.42	483.50	-11	1,940	-0.56%
2022/09/29	2.3	504.81	15.2	503.61	505.00	-12.9	1,947	-0.66%
2022/09/28	14.3	532.69	3.2	536.05	513.00	11.1	1,968	0.56%
2022/09/27	11	551.55	2.1	556.37	555.00	8.9	1,963	0.46%
2022/09/26	4.5	565.38	3	569.98	568.00	1.5	1,987	0.07%
2022/09/23	2.1	582.88	2.2	579.52	580.00	-0.1	2,032	-0.01%
2022/09/22	3	589.33	2.1	593.82	591.00	0.9	2,100	0.04%
2022/09/21	2.2	588.98	5.1	587.65	585.00	-2.9	2,127	-0.14%
2022/09/20	0	0.00	0.4	581.20	582.00	-0.4	2,128	-0.02%
2022/09/19	0.1	577.91	0.1	579.40	576.00	0	2,146	0.00%
2022/09/16	1.1	577.58	1.4	581.56	591.00	-0.3	2,151	-0.01%
2022/09/15	17	588.18	1.1	588.29	580.00	16	2,160	0.74%
2022/09/14	2.2	571.12	10.3	571.31	588.00	-8.1	2,173	-0.37%
2022/09/13	1	545.02	0.1	553.80	549.00	0.9	2,176	0.04%
2022/09/12	8	553.00	1	551.03	550.00	7	2,199	0.32%
2022/09/08	0.1	556.67	0.3	557.40	555.00	-0.2	2,224	-0.01%
2022/09/07	5.4	543.41	1	553.76	554.00	4.4	2,269	0.19%
2022/09/06	2.4	553.23	3	568.30	570.00	-0.6	2,284	-0.03%
2022/09/05	4.3	556.34	1	550.22	550.00	3.3	2,353	0.14%
2022/09/02	6.5	558.07	1.1	551.67	556.00	5.4	2,379	0.23%
2022/09/01	8.1	569.93	5.2	565.28	562.00	3	2,442	0.12%
2022/08/31	2.7	593.57	0.1	595.50	581.00	2.6	2,504	0.10%
2022/08/30	4	591.99	0.2	595.00	590.00	3.8	2,498	0.15%
2022/08/29	6.1	580.37	13	585.85	581.00	-6.9	2,536	-0.27%
2022/08/26	5.3	605.01	21.1	607.87	592.00	-15.8	2,521	-0.63%
2022/08/25	1.5	604.71	27.5	599.93	605.00	-26.1	2,503	-1.04%
2022/08/24	7.1	584.88	8.1	590.88	584.00	-1	2,488	-0.04%
2022/08/23	1.3	566.42	3.2	575.88	577.00	-1.9	2,472	-0.08%
2022/08/22	2.4	573.93	2.2	579.42	571.00	0.2	2,457	0.01%
2022/08/19	0.2	586.23	18.4	575.40	581.00	-18.2	2,444	-0.74%
2022/08/18	4.5	566.08	5.1	569.65	565.00	-0.6	2,436	-0.03%
2022/08/17	4.1	557.18	2.1	562.57	556.00	2	2,424	0.08%
2022/08/16	3.3	557.40	7	562.85	552.00	-3.7	2,423	-0.15%
2022/08/15	11.2	555.01	2.1	573.51	570.00	9.1	2,418	0.38%
2022/08/12	5.7	542.11	5.3	544.47	537.00	0.4	2,396	0.02%
2022/08/11	5.2	571.36	0	0.00	564.00	5.2	2,347	0.22%
2022/08/10	12.7	577.94	6.2	581.81	573.00	6.5	2,335	0.28%
2022/08/09	5.4	596.87	3	599.33	598.00	2.4	2,361	0.10%
2022/08/08	13.6	606.61	0.2	606.06	602.00	13.4	2,376	0.56%
2022/08/05	1.5	614.41	5.7	613.87	619.00	-4.2	2,370	-0.18%
2022/08/04	0.2	564.45	18.5	579.48	584.00	-18.3	2,366	-0.77%
2022/08/03	0.1	552.94	0	0.00	548.00	0.1	2,372	0.00%
2022/08/02	8.2	557.04	0.1	556.00	551.00	8.2	2,379	0.34%
2022/08/01	5.2	570.89	24	571.18	566.00	-18.9	2,385	-0.79%
2022/07/29	5.2	570.64	2	564.50	569.00	3.2	2,439	0.13%
2022/07/28	10.2	561.00	6.1	566.15	569.00	4.1	2,470	0.17%
2022/07/27	2.1	550.50	1.4	552.64	553.00	0.7	2,466	0.03%
2022/07/26	1.1	540.27	4.3	540.50	545.00	-3.2	2,460	-0.13%
2022/07/25	1.1	521.29	2	529.49	525.00	-1	2,427	-0.04%
2022/07/22	3.3	512.88	1.2	513.00	519.00	2.1	2,408	0.09%
2022/07/21	1.1	502.90	7	499.50	504.00	-5.9	2,391	-0.25%
2022/07/20	2.1	491.52	0	0.00	487.50	2.1	2,372	0.09%
2022/07/19	1.1	486.69	3.3	487.34	490.50	-2.2	2,371	-0.09%
2022/07/18	0.1	478.54	10.1	473.69	475.00	-10	2,363	-0.42%
2022/07/15	10.4	450.61	7.1	464.19	468.00	3.3	2,365	0.14%
2022/07/14	15.3	480.94	1	480.52	478.00	14.2	2,315	0.62%
2022/07/13	2	497.25	2.3	498.20	493.00	-0.3	2,266	-0.01%
2022/07/12	2.3	494.31	3.4	498.47	489.00	-1.1	2,259	-0.05%
2022/07/11	5.5	495.79	4	488.19	501.00	1.5	2,241	0.07%
2022/07/08	5.2	482.08	3	488.00	479.00	2.2	2,217	0.10%
2022/07/07	7.3	466.33	7.2	467.29	470.50	0.1	2,193	0.00%
2022/07/06	6.3	503.00	9.3	507.09	490.50	-3.1	2,137	-0.14%
2022/07/05	1.7	524.14	3.3	525.25	530.00	-1.6	2,076	-0.08%
2022/07/04	13.8	488.50	14.7	485.63	485.00	-0.9	2,045	-0.04%
2022/07/01	8.4	505.11	4.2	504.78	498.50	4.1	2,000	0.21%
2022/06/30	5.7	532.91	4.1	541.83	520.00	1.6	1,935	0.08%
2022/06/29	10	533.88	5.4	511.89	542.00	4.6	1,837	0.25%
2022/06/28	0	497.00	0.4	499.82	497.50	-0.4	1,787	-0.02%
2022/06/27	1.1	499.43	1.2	500.41	497.00	-0.1	1,773	0.00%
2022/06/24	1	487.06	3.3	495.09	498.50	-2.3	1,757	-0.13%
2022/06/23	3.1	481.63	10.1	489.13	491.00	-7.1	1,752	-0.40%
2022/06/22	10.3	494.07	1.1	494.99	489.00	9.2	1,731	0.53%
2022/06/21	1.4	482.69	0.6	477.18	483.50	0.8	1,695	0.05%
2022/06/20	7.1	470.62	28.3	463.41	458.50	-21.1	1,652	-1.28%
2022/06/17	5.3	468.17	8.2	468.85	477.00	-3	1,616	-0.18%
2022/06/16	6.6	480.28	2.4	482.86	475.50	4.2	1,580	0.26%
2022/06/15	1.4	476.11	0.1	476.33	484.00	1.3	1,528	0.09%
2022/06/14	9.4	431.63	13.2	428.91	459.00	-3.8	1,463	-0.26%
2022/06/13	15.5	448.72	4.1	449.24	448.00	11.4	1,372	0.83%
2022/06/10	15.4	436.27	2.1	451.82	452.00	13.4	1,332	1.00%
2022/06/09	0.1	407.25	15.4	414.38	420.00	-15.3	1,252	-1.22%
2022/06/08	0.1	383.89	0	380.50	382.00	0.1	1,159	0.01%
2022/06/07	0	390.00	3.4	388.66	385.50	-3.4	1,151	-0.29%
2022/06/02	5.1	368.12	0	0.00	367.50	5.1	1,116	0.46%
2022/06/01	0.1	366.00	6	367.66	370.00	-5.9	1,127	-0.52%
2022/05/31	0	358.00	0	355.90	355.00	0	1,121	0.00%
2022/05/30	0	0.00	1	355.50	355.50	-1	1,142	-0.09%
2022/05/27	0	0.00	0.2	348.28	352.00	-0.2	1,139	-0.01%
2022/05/26	7	350.42	0	0.00	344.50	7	1,135	0.62%
2022/05/25	2.4	356.42	0	0.00	357.00	2.4	1,132	0.21%
2022/05/24	8	364.56	22	358.25	357.00	-14	1,138	-1.23%
2022/05/23	2	367.83	3.1	372.28	367.00	-1	1,143	-0.09%
2022/05/20	1	379.41	1	376.50	370.50	0	1,141	0.00%
2022/05/19	1.1	358.36	0	0.00	368.00	1.1	1,123	0.10%
2022/05/18	1.1	358.80	5	359.50	368.00	-3.9	1,169	-0.33%
2022/05/17	6.4	358.73	51.4	357.90	354.00	-45	1,160	-3.88%
2022/05/16	7	386.43	6.1	390.97	380.50	0.9	1,082	0.08%
2022/05/13	3	390.00	3	395.33	391.00	0	1,065	0.00%
2022/05/12	0.1	391.46	1.1	388.27	393.00	-0.9	1,045	-0.09%
2022/05/11	0.5	392.19	0	396.00	390.00	0.5	1,016	0.05%
2022/05/10	3	355.87	5	359.00	368.50	-2	971	-0.20%
2022/05/09	3.2	362.19	2	360.00	363.00	1.2	959	0.13%
2022/05/06	52.2	344.66	0	0.00	363.50	52.2	932	5.60%
2022/05/04	0	316.50	0	0.00	313.00	0	833	0.00%
2022/05/03	28.1	319.29	1	320.00	324.00	27.1	836	3.24%
2022/04/29	1	302.50	0	0.00	310.00	1	843	0.12%
2022/04/28	0	0.00	9	293.67	299.50	-9	838	-1.07%
2022/04/27	0	0.00	105.2	296.64	293.50	-105.2	844	-12.46%	大賣/鉅額交易
2022/04/25	6	305.58	0	0.00	307.00	6	838	0.72%
2022/04/21	0.1	318.50	10	318.20	320.00	-10	838	-1.19%
2022/04/19	3	304.00	0	0.00	304.50	3	844	0.36%
2022/04/18	0.2	306.81	1	303.50	304.00	-0.8	849	-0.10%
2022/04/15	0.1	308.50	7	312.50	310.00	-7	861	-0.81%
2022/04/14	0.1	315.00	0	0.00	312.00	0.1	879	0.01%
2022/04/13	7.1	308.45	8	308.50	307.00	-0.9	909	-0.10%
2022/04/12	1	313.03	4	314.00	311.00	-3	916	-0.33%
2022/04/11	1.3	318.16	11	319.41	324.00	-9.7	935	-1.04%
2022/04/08	0.3	322.40	16.1	324.82	325.00	-15.8	956	-1.65%
2022/04/07	4	318.75	0	319.00	311.50	4	963	0.41%
2022/04/06	0	0.00	0.2	321.10	322.00	-0.2	976	-0.02%
2022/04/01	1	319.98	0	0.00	319.50	1	1,001	0.10%
2022/03/31	1	314.00	0	0.00	314.00	1	1,026	0.10%
2022/03/28	0.7	309.51	0	0.00	296.00	0.7	1,123	0.06%
2022/03/25	0	0.00	1	320.00	319.50	-1	1,202	-0.08%
2022/03/24	0	0.00	0.1	313.50	314.00	-0.1	1,217	-0.01%
2022/03/23	0	307.50	0	0.00	305.00	0	1,273	0.00%
2022/03/22	0.1	303.50	0	0.00	302.00	0.1	1,298	0.01%
2022/03/21	1	305.00	0	306.00	303.50	1	1,349	0.08%
2022/03/18	3	306.84	0	0.00	307.50	3	1,385	0.22%
2022/03/17	2.1	309.29	0	0.00	310.00	2.1	1,428	0.14%
2022/03/16	1	306.53	0	0.00	306.00	1	1,462	0.07%
2022/03/15	0	0.00	1	308.50	308.50	-1	1,486	-0.07%
2022/03/14	2	312.49	1	311.00	313.50	1	1,507	0.07%
2022/03/11	0	305.50	0	0.00	305.00	0	1,558	0.00%
2022/03/10	0	0.00	0	312.95	305.00	0	1,596	0.00%
2022/03/08	9	297.28	0	0.00	298.00	9	1,649	0.55%
2022/03/07	11	302.82	0	0.00	305.50	11	1,689	0.65%
2022/03/04	0.1	325.50	3.2	325.19	330.00	-3.1	1,694	-0.18%
2022/03/03	9.2	319.94	2	323.75	324.50	7.2	1,708	0.42%
2022/03/02	24	300.13	0	0.00	299.50	24	1,697	1.41%
2022/03/01	0.1	296.50	0.2	297.00	300.00	-0.1	1,727	-0.01%
2022/02/25	38	296.11	0.1	294.29	297.00	37.9	1,766	2.14%
2022/02/24	1	294.50	0	0.00	280.50	1	1,791	0.06%
2022/02/23	0.1	291.83	0	0.00	291.00	0.1	1,911	0.01%
2022/02/22	0.1	304.19	1	305.92	302.50	-1	1,903	-0.05%
2022/02/21	0.1	307.00	1.4	309.36	308.50	-1.4	1,893	-0.07%
2022/02/18	2.7	309.47	2.3	300.33	310.50	0.5	1,892	0.02%
2022/02/17	0	0.00	0	299.50	299.50	0	1,832	0.00%
2022/02/15	3	252.50	1.2	248.08	248.00	1.8	1,830	0.10%
2022/02/14	4	258.53	0	0.00	257.50	4	1,817	0.22%
2022/02/11	2.3	263.96	1	262.00	266.00	1.3	1,813	0.07%
2022/02/10	3	257.00	1	254.50	256.50	2	1,803	0.11%
2022/02/09	2.2	269.67	1	275.00	265.50	1.2	1,794	0.06%
2022/02/08	0	0.00	0.3	288.30	287.00	-0.3	1,778	-0.01%
2022/02/07	0.1	292.80	0	0.00	290.00	0.1	1,772	0.01%
2022/01/26	1	283.00	1.5	291.13	289.00	-0.5	1,757	-0.03%
2022/01/25	3.6	287.03	5.2	281.92	285.00	-1.6	1,738	-0.09%
2022/01/24	3	261.67	2.4	257.71	274.00	0.6	1,710	0.04%
2022/01/21	0	0.00	1	250.00	249.50	-1	1,683	-0.06%
2022/01/20	0	0.00	6	253.25	252.50	-6	1,679	-0.36%
2022/01/17	0	255.00	0.7	253.73	253.50	-0.7	1,655	-0.04%
2022/01/14	1.1	239.97	0	0.00	240.00	1.1	1,646	0.06%
2022/01/13	5	242.90	0	0.00	245.50	5	1,638	0.31%
2022/01/11	5.1	262.43	0.2	260.15	259.50	4.9	1,613	0.30%
2022/01/10	0.2	255.51	0	0.00	260.50	0.2	1,610	0.01%
2022/01/07	12	257.83	0	0.00	247.00	12	1,596	0.75%
2022/01/06	0	264.00	7	253.00	262.00	-7	1,581	-0.44%
2022/01/04	0	0.00	0.2	279.49	281.00	-0.2	1,546	-0.02%
2022/01/03	2	264.00	0	0.00	264.00	2	1,527	0.13%
2021/12/30	2.1	291.90	1	285.00	293.00	1.1	1,510	0.07%
2021/12/29	2	299.75	0	0.00	299.00	2	1,503	0.13%
2021/12/28	0	297.50	1	305.00	308.00	-1	1,489	-0.07%
2021/12/27	2	273.75	12.2	284.43	280.00	-10.2	1,468	-0.69%
2021/12/24	1	294.00	0	0.00	288.00	1	1,469	0.07%
2021/12/23	3	290.17	0	0.00	286.00	3	1,456	0.21%
2021/12/22	1	274.50	11.1	277.18	301.00	-10.1	1,434	-0.70%
2021/12/21	22.3	273.45	0	0.00	280.00	22.3	1,379	1.62%
2021/12/20	0	300.00	1	300.00	300.00	-1	1,282	-0.08%
2021/12/17	1.4	338.58	1.4	338.00	333.00	0	1,260	0.00%
2021/12/16	1.1	384.42	0	0.00	370.00	1.1	1,195	0.09%
2021/12/15	3.3	357.95	1.1	390.00	385.00	2.2	1,173	0.19%
2021/12/14	4.1	379.98	3.5	385.79	356.50	0.7	1,123	0.06%
2021/12/13	5.4	391.23	1	390.00	396.00	4.4	1,080	0.40%
2021/12/10	32.2	359.05	1	360.00	360.00	31.2	1,035	3.01%
2021/12/09	1.2	321.74	0	0.00	327.50	1.2	999	0.12%
2021/12/08	3	297.53	0.1	307.50	298.00	2.9	975	0.30%
2021/12/07	3	291.00	1	294.00	290.00	2	951	0.21%
2021/12/06	0	0.00	3	256.50	267.50	-3	890	-0.34%
2021/12/03	0.1	250.50	1	248.00	243.50	-0.9	848	-0.11%
2021/12/02	0.5	236.50	0	0.00	240.00	0.5	810	0.07%
2021/12/01	3.3	244.02	174	236.95	236.50	-170.7	779	-21.91%	大賣/鉅額交易
2021/11/30	0.1	215.00	5	220.00	225.50	-4.9	725	-0.68%
2021/11/29	0.1	200.00	10	199.30	205.00	-9.9	706	-1.40%
2021/11/26	0.1	196.00	0	0.00	195.00	0.1	692	0.01%
2021/11/24	1	190.00	68	186.46	190.00	-67	684	-9.78%
2021/11/23	2.1	182.02	0	0.00	182.00	2.1	679	0.30%
2021/11/22	7.1	185.77	3.1	171.92	181.00	4.1	648	0.63%
2021/11/19	1	172.50	0	0.00	172.50	1	515	0.19%
2021/11/18	0	0.00	6	157.00	157.00	-6	501	-1.20%
2021/11/17	2	143.00	6	143.00	143.00	-4	496	-0.81%
2021/11/15	0	0.00	1	118.50	118.50	-1	506	-0.20%
2021/11/12	8	104.31	1	104.00	108.00	7	505	1.39%
2021/11/11	0	0.00	1	103.00	102.00	-1	495	-0.20%
2021/11/10	0	0.00	1	101.00	101.00	-1	496	-0.20%
2021/11/09	0	0.00	2	99.35	99.10	-2	498	-0.40%
2021/11/04	2	90.10	0	0.00	90.10	2	500	0.40%
2021/11/03	0	0.00	4	96.90	97.10	-4	507	-0.79%
2021/11/02	0	0.00	5	97.60	96.90	-5	514	-0.97%
2021/10/28	1	97.00	0	0.00	96.70	1	538	0.19%
2021/10/27	0	0.00	2	97.40	97.30	-2	558	-0.36%
2021/10/22	0	0.00	0.4	95.00	95.00	-0.4	564	-0.06%
2021/10/21	0	0.00	13	94.12	93.70	-13	566	-2.30%
2021/10/15	0	0.00	10	90.02	89.40	-10	561	-1.78%
2021/10/13	6	75.02	0	0.00	75.40	6	552	1.09%
2021/10/12	7	78.36	0	0.00	78.20	7	550	1.27%
2021/10/08	5	71.72	0	0.00	71.80	5	541	0.92%
2021/10/07	2	70.30	0	0.00	70.30	2	536	0.37%
2021/10/06	20	74.43	0	0.00	73.30	20	530	3.77%
2021/10/05	1	77.00	0	0.00	79.70	1	522	0.19%
2021/10/04	3	79.90	0	0.00	80.00	3	518	0.58%
2021/10/01	27	80.47	0	0.00	80.00	27	510	5.29%
2021/09/17	0	0.00	0.1	96.30	96.20	-0.1	476	-0.01%
2021/09/14	3	95.97	0	0.00	95.20	3	478	0.63%
2021/09/13	6	97.25	0	0.00	97.00	6	479	1.25%
2021/09/07	2	87.90	0	0.00	88.00	2	478	0.42%
2021/09/02	0	0.00	50	89.33	90.30	-50	494	-10.10%
2021/09/01	1	85.40	0	0.00	84.80	1	488	0.20%
2021/08/31	51	83.81	0	0.00	88.50	51	479	10.65%
2021/08/30	0	0.00	1	90.90	90.90	-1	476	-0.21%
2021/08/27	0	0.00	1	104.50	101.00	-1	459	-0.22%
2021/08/26	0	0.00	0.1	99.90	99.90	-0.1	422	-0.01%
2021/08/25	0	0.00	3	90.17	90.90	-3	419	-0.72%
2021/08/24	0	0.00	1	89.80	89.00	-1	425	-0.23%
2021/08/23	0	0.00	3	88.83	89.50	-3	433	-0.69%
2021/08/20	1	91.20	0	0.00	87.80	1	440	0.23%
2021/08/19	12	92.23	0	0.00	92.00	12	445	2.69%
2021/08/16	0	0.00	1	93.10	93.10	-1	465	-0.21%
2021/08/11	1	94.20	0	0.00	92.60	1	499	0.20%
2021/08/09	2	95.40	0	0.00	95.10	2	501	0.40%
2021/08/05	0	0.00	10	98.21	98.00	-10	495	-2.02%
2021/08/04	0	0.00	1	94.10	94.50	-1	487	-0.21%
2021/08/03	4	93.95	1	94.60	93.70	3	490	0.61%
2021/08/02	0	0.00	19	94.35	96.20	-19	485	-3.91%
2021/07/26	0	0.00	9	88.87	88.10	-9	477	-1.88%
2021/07/23	0	0.00	10	87.80	87.60	-10	480	-2.08%
2021/07/22	12	87.45	0	0.00	87.60	12	486	2.47%
2021/07/21	1	88.20	0	0.00	87.60	1	487	0.21%
2021/07/20	1	89.60	0	0.00	87.90	1	492	0.20%
2021/07/16	2	88.20	0	0.00	88.30	2	504	0.40%
2021/07/13	3	90.27	0	0.00	89.50	3	510	0.59%
2021/07/08	0	0.00	5	89.80	90.00	-5	508	-0.98%
2021/07/07	1	91.50	2	91.90	90.90	-1	512	-0.19%
2021/07/06	2	92.80	0	0.00	92.70	2	512	0.39%
2021/06/29	4	87.25	1	87.50	86.60	3	534	0.56%
2021/06/22	1	88.50	0	0.00	87.60	1	596	0.17%
2021/06/21	2	90.70	10	89.90	89.00	-8	601	-1.33%
2021/06/18	0	0.00	2	91.80	91.50	-2	606	-0.33%
2021/06/16	0	0.00	13	91.58	90.80	-13	619	-2.10%
2021/06/15	0	0.00	1	91.40	92.50	-1	631	-0.16%
2021/06/09	0	0.00	1	89.50	90.30	-1	695	-0.14%
2021/06/07	1	90.60	1	90.90	90.90	0	738	0.00%
2021/06/04	1	84.30	0	0.00	84.50	1	727	0.14%
2021/06/03	1	87.70	0	0.00	86.60	1	736	0.14%
2021/06/02	0	0.00	1	89.00	88.40	-1	766	-0.13%
2021/06/01	3	86.93	0	0.00	88.90	3	794	0.38%
2021/05/28	4	89.03	0	0.00	88.90	4	794	0.50%
2021/05/27	0.1	91.00	0	0.00	91.80	0.1	796	0.01%
2021/05/25	18	81.43	0	0.00	80.80	18	777	2.32%
2021/05/21	2	84.40	1	85.00	84.10	1	794	0.13%
2021/05/20	3	89.80	0	0.00	88.70	3	813	0.37%
2021/05/18	3	75.03	3	76.83	77.00	0	822	0.00%
2021/05/17	1	75.60	0	0.00	74.20	1	825	0.12%
2021/05/11	0	0.00	1	80.80	80.10	-1	833	-0.12%
2021/05/06	3	82.53	0	0.00	82.60	3	827	0.36%
2021/05/03	1	86.00	0	0.00	85.80	1	818	0.12%
2021/04/29	0	0.00	10	88.60	88.40	-10	812	-1.23%
2021/04/28	1	89.60	3	89.00	88.60	-2	810	-0.25%
2021/04/27	1	90.80	0	0.00	90.90	1	806	0.12%
2021/04/26	1	88.80	0	0.00	88.90	1	804	0.12%
2021/04/23	1	89.80	0	0.00	89.90	1	798	0.13%
2021/04/22	0	0.00	30	90.08	90.50	-30	801	-3.74%
2021/04/21	10	91.10	0	0.00	91.00	10	794	1.26%
2021/04/19	20	91.73	0	0.00	91.50	20	791	2.53%
2021/04/16	0	0.00	1	92.50	92.80	-1	791	-0.13%
2021/04/13	1	94.00	0	0.00	92.80	1	797	0.13%
2021/04/12	1	94.70	0	0.00	94.70	1	797	0.13%
2021/04/09	0	0.00	8	94.68	94.90	-8	797	-1.00%
2021/04/08	2	93.90	0	0.00	93.60	2	794	0.25%
2021/04/07	6	91.88	5	92.10	91.80	1	791	0.13%
2021/04/06	5	95.40	0	0.00	94.70	5	780	0.64%
2021/03/30	0	0.00	1	97.00	97.50	-1	778	-0.13%
2021/03/29	1	95.70	0	0.00	95.90	1	770	0.13%
2021/03/26	18	97.05	0	0.00	96.90	18	760	2.37%
2021/03/24	0	0.00	1	108.50	109.00	-1	717	-0.14%
2021/03/23	1	105.50	0	0.00	109.00	1	711	0.14%
2021/03/22	1	103.00	0	0.00	104.00	1	702	0.14%
2021/03/19	1	104.00	0	0.00	104.00	1	693	0.14%
2021/03/17	1	108.00	1	108.50	109.00	0	676	0.00%
2021/03/16	2	109.50	0	0.00	107.00	2	673	0.30%
2021/03/15	4	115.50	5	116.00	114.00	-1	651	-0.15%
2021/03/12	0.1	123.50	1	123.50	123.50	-1	611	-0.16%
2021/03/11	0	0.00	1	117.50	119.00	-1	596	-0.17%
2021/03/08	30	118.68	0	0.00	115.50	30	597	5.02%
2021/03/05	16	112.44	0	0.00	122.00	16	569	2.81%
2021/03/04	15	113.00	0	0.00	114.00	15	542	2.76%
2021/03/03	0	0.00	1	113.00	114.00	-1	537	-0.19%
2021/02/24	2	112.50	0	0.00	113.50	2	512	0.39%
2021/02/23	2	113.50	0	0.00	114.00	2	504	0.40%
2021/02/22	5	116.20	51	116.47	116.50	-46	504	-9.12%
2021/02/19	1	111.50	1	107.00	112.00	0	498	0.00%
2021/02/18	1	98.00	15	99.40	103.00	-14	475	-2.94%
2021/02/05	0	0.00	5	97.30	97.50	-5	461	-1.08%
2021/02/04	0	0.00	10	94.50	95.00	-10	451	-2.21%
2021/02/03	0	0.00	1	93.90	93.90	-1	448	-0.22%
2021/02/01	0	0.00	3	90.17	90.00	-3	457	-0.66%
2021/01/29	0	0.00	3	91.00	90.90	-3	462	-0.65%
2021/01/22	0	0.00	5	91.20	91.70	-5	490	-1.02%
2021/01/15	5	90.60	0	0.00	93.30	5	598	0.84%
2021/01/07	5	94.94	3	96.03	95.00	2	594	0.34%
2021/01/06	2	93.30	7	97.69	95.00	-5	600	-0.83%
2021/01/05	16	91.37	0	0.00	90.40	16	595	2.69%
2021/01/04	1	92.50	0	0.00	92.70	1	590	0.17%
2020/12/31	0	0.00	1	94.60	93.80	-1	588	-0.17%
2020/12/29	1	92.60	0	0.00	91.20	1	592	0.17%
2020/12/28	6	96.23	0	0.00	95.00	6	583	1.03%
2020/12/25	0	0.00	7	99.84	99.90	-7	574	-1.22%
2020/12/22	5	97.10	0	0.00	97.00	5	573	0.87%
2020/12/18	5	100.00	0	0.00	99.30	5	581	0.86%
2020/12/08	1	98.10	0	0.00	98.40	1	598	0.17%
2020/12/07	0	0.00	12	103.17	102.00	-12	594	-2.02%
2020/12/03	1	92.80	1	96.00	97.00	0	570	0.00%
2020/12/02	0	0.00	1	90.80	92.00	-1	561	-0.18%
2020/11/30	0	0.00	2	86.65	87.00	-2	553	-0.36%
2020/11/27	0	0.00	1	83.60	84.00	-1	550	-0.18%
2020/11/26	0	0.00	2	84.00	84.30	-2	555	-0.36%
2020/11/24	2	83.70	1	83.60	83.70	1	589	0.17%
2020/11/19	0	0.00	1	84.90	85.10	-1	601	-0.17%
2020/11/18	1	85.50	7	85.84	87.10	-6	590	-1.02%
2020/11/17	4	79.65	0	0.00	79.90	4	574	0.70%
2020/11/16	5	78.50	0	0.00	78.70	5	604	0.83%
2020/11/13	0	0.00	1	77.50	77.40	-1	617	-0.16%
2020/11/12	5	78.60	0	0.00	77.50	5	620	0.81%
2020/11/11	5	79.70	0	0.00	79.00	5	621	0.80%
2020/11/10	0	0.00	3	79.73	79.50	-3	623	-0.48%
2020/11/09	1	79.60	0	0.00	79.10	1	620	0.16%
2020/10/30	3	80.87	3	81.80	80.00	0	649	0.00%
2020/10/29	0	0.00	2	80.00	80.30	-2	655	-0.31%
2020/10/28	1	78.20	1	78.40	79.00	0	650	0.00%
2020/10/27	6	78.90	13	75.86	80.80	-7	635	-1.10%
2020/10/22	0.6	92.70	0	0.00	92.70	0.6	607	0.09%
2020/10/21	0	0.00	3	102.33	103.00	-3	631	-0.48%
2020/10/20	2	99.80	0	0.00	100.50	2	641	0.31%
2020/10/19	7	100.90	0	0.00	100.00	7	647	1.08%
2020/10/14	0	0.00	3	106.67	105.00	-3	662	-0.45%
2020/10/13	2	102.50	0	0.00	101.00	2	686	0.29%
2020/10/08	1	102.00	0	0.00	101.50	1	721	0.14%
2020/10/06	0	0.00	1	102.50	105.50	-1	781	-0.13%
2020/10/05	1	100.00	0	0.00	100.50	1	844	0.12%
2020/09/24	2	98.00	0	0.00	97.90	2	1,089	0.18%
2020/09/22	3	102.33	1	102.50	102.00	2	1,094	0.18%
2020/09/15	0	0.00	2	104.00	105.00	-2	1,131	-0.18%
2020/09/14	1	103.50	0	0.00	103.00	1	1,159	0.09%
2020/09/07	0	0.00	3	107.83	106.50	-3	1,191	-0.25%
2020/09/03	0	0.00	3	111.00	110.50	-3	1,206	-0.25%
2020/09/02	2	113.00	0	0.00	112.50	2	1,216	0.16%
2020/09/01	1	113.00	0	0.00	111.50	1	1,257	0.08%
2020/08/31	0	0.00	2	114.50	114.00	-2	1,271	-0.16%
2020/08/28	0	0.00	1	115.50	116.50	-1	1,266	-0.08%
2020/08/27	0	0.00	1	110.00	111.00	-1	1,251	-0.08%
2020/08/26	7	110.50	0	0.00	109.50	7	1,256	0.56%
2020/08/24	0	0.00	1	106.50	107.50	-1	1,274	-0.08%
2020/08/20	6	111.00	11	108.73	108.00	-5	1,271	-0.39%
2020/08/19	0	0.00	3	109.83	110.00	-3	1,242	-0.24%
2020/08/18	3	104.67	0.1	106.00	104.50	2.9	1,231	0.23%
2020/08/17	1	105.00	1	105.00	104.50	0	1,237	0.00%
2020/08/14	3	107.17	0.2	108.50	107.00	2.8	1,235	0.22%
2020/08/13	0	0.00	0.1	109.00	108.00	-0.1	1,240	-0.01%
2020/08/12	2	107.50	0	0.00	110.50	2	1,247	0.16%
2020/08/07	2	112.25	0	0.00	111.50	2	1,254	0.16%
2020/08/06	0	0.00	1	116.00	116.00	-1	1,257	-0.08%
2020/08/04	5	113.60	1	112.50	111.50	4	1,273	0.31%
2020/07/31	11	115.95	10	115.50	116.00	1	1,314	0.08%
2020/07/30	3	114.00	17	114.24	116.00	-14	1,330	-1.05%
2020/07/29	3	115.33	3	121.33	114.00	0	1,323	0.00%
2020/07/28	1	112.50	1	112.50	111.50	0	1,300	0.00%
2020/07/27	2	110.00	0	0.00	110.50	2	1,288	0.16%
2020/07/24	1	117.00	0	0.00	116.50	1	1,267	0.08%
2020/07/21	1	120.50	0	0.00	122.00	1	1,243	0.08%
2020/07/20	0	0.00	5	118.50	122.00	-5	1,241	-0.40%
2020/07/17	4	123.88	1	125.00	121.00	3	1,235	0.24%
2020/07/14	1	133.50	17	132.03	132.00	-16	1,200	-1.33%
2020/07/13	13	136.00	0	0.00	135.50	13	1,183	1.10%
2020/07/10	9	141.00	4	143.13	141.00	5	1,144	0.44%
2020/07/09	0	0.00	3	138.50	138.00	-3	1,077	-0.28%
2020/07/08	12	142.08	2	140.25	138.50	10	1,045	0.96%
2020/07/07	5	134.20	0	0.00	141.50	5	985	0.51%
2020/07/06	0	0.00	1	124.50	129.00	-1	904	-0.11%
2020/06/23	1	118.00	0	0.00	117.50	1	823	0.12%
2020/06/19	0	0.00	1	122.50	122.50	-1	796	-0.13%
2020/06/16	1	115.00	1	116.00	116.00	0	761	0.00%
2020/06/12	2	112.00	0	0.00	115.50	2	753	0.27%
2020/06/08	2	121.75	0	0.00	121.00	2	755	0.26%
2020/06/04	4	106.50	4	107.50	109.00	0	690	0.00%
2020/06/03	1	107.50	2	107.00	107.50	-1	682	-0.15%
2020/06/02	1	106.50	1	109.00	106.50	0	674	0.00%
2020/05/29	1	105.00	0	0.00	102.50	1	652	0.15%
2020/05/28	0	0.00	1	111.50	112.00	-1	630	-0.16%
2020/05/18	0	0.00	1	122.00	122.50	-1	576	-0.17%
2020/05/11	0	0.00	6	113.50	109.50	-6	507	-1.18%
2020/05/08	6	121.92	8	116.00	114.00	-2	495	-0.40%
2020/05/07	0	0.00	16	112.25	114.50	-16	461	-3.47%
2020/05/06	6	99.57	0	0.00	104.50	6	433	1.38%
2020/05/05	0	0.00	5	94.20	95.30	-5	413	-1.21%
2020/05/04	5	91.00	0	0.00	92.60	5	405	1.23%
2020/04/30	3	92.60	0	0.00	93.20	3	404	0.74%
2020/04/29	0	0.00	1	93.10	93.60	-1	408	-0.24%
2020/04/28	0	0.00	2	90.50	91.00	-2	406	-0.49%
2020/04/24	2	89.80	0	0.00	90.40	2	415	0.48%
2020/04/23	10	90.11	0	0.00	89.20	10	413	2.42%
2020/04/22	2	87.60	2	90.35	89.80	0	409	0.00%
2020/04/21	4	93.03	0	0.00	88.80	4	404	0.99%
2020/04/17	4	88.50	3	88.50	89.90	1	381	0.26%
2020/04/16	0	0.00	1	79.20	81.80	-1	372	-0.27%
2020/04/15	35	78.25	0	0.00	80.00	35	372	9.41%
2020/04/14	0	0.00	1	79.90	78.10	-1	373	-0.27%
2020/04/13	0	0.00	1	80.00	80.20	-1	386	-0.26%
2020/04/09	1	77.60	0	0.00	76.50	1	408	0.25%
2020/03/26	0	0.00	1	64.20	65.70	-1	418	-0.24%
2020/03/25	0	0.00	17	64.70	64.70	-17	419	-4.05%
2020/03/23	2	55.65	0	0.00	55.60	2	412	0.48%
2020/03/20	6	61.25	0	0.00	61.70	6	406	1.48%
2020/03/19	2	60.60	0	0.00	60.60	2	393	0.51%
2020/03/17	1	70.00	2	69.50	67.20	-1	397	-0.25%
2020/03/16	4	78.83	0	0.00	74.10	4	387	1.03%
2020/03/13	2	81.40	0	0.00	82.30	2	373	0.54%
2020/03/12	2	91.50	1	95.80	90.40	1	357	0.28%
2020/03/11	1	99.40	0	0.00	99.10	1	348	0.29%
2020/03/10	1	97.60	0	0.00	98.80	1	349	0.29%
2020/03/09	0	0.00	2	100.00	99.50	-2	345	-0.58%
2020/03/06	1	101.50	1	102.50	102.00	0	343	0.00%
2020/02/27	1	101.00	0	0.00	101.00	1	346	0.29%
2020/02/26	1	104.00	0	0.00	104.50	1	344	0.29%
2020/02/24	5	104.20	0	0.00	105.50	5	345	1.45%
2020/02/19	0	0.00	5	108.00	108.00	-5	336	-1.49%
2020/02/18	5	105.00	0	0.00	107.00	5	334	1.49%
2020/02/14	0	0.00	1	106.50	108.00	-1	332	-0.30%
2020/01/31	1	104.00	0	0.00	104.00	1	312	0.32%
2020/01/30	1	105.50	0	0.00	103.50	1	311	0.32%
2020/01/16	1	116.50	0	0.00	116.50	1	301	0.33%
2020/01/15	2	113.50	0	0.00	115.00	2	301	0.66%
2020/01/14	2	113.00	0	0.00	113.50	2	302	0.66%
2020/01/08	1	118.00	0	0.00	118.00	1	312	0.32%
2020/01/07	1	119.50	20	120.00	119.00	-19	307	-6.18%
2020/01/06	15	117.50	2	117.75	118.00	13	291	4.46%
2020/01/03	1	113.00	5	114.00	112.50	-4	275	-1.45%
2020/01/02	1	114.00	1	117.00	117.50	0	264	0.00%
2019/12/31	0	0.00	2	110.00	110.00	-2	243	-0.82%
2019/12/26	1	99.10	0	0.00	99.20	1	225	0.44%
2019/12/20	1	100.50	1	101.00	100.50	0	224	0.00%
2019/12/19	6	99.55	0	0.00	99.80	6	221	2.71%
2019/12/13	1	99.70	0	0.00	99.90	1	212	0.47%
2019/12/12	3	102.67	0	0.00	101.00	3	204	1.47%
2019/12/09	2	105.75	0	0.00	105.50	2	188	1.06%
2019/11/28	1	111.00	0	0.00	111.50	1	183	0.55%
2019/11/26	0	0.00	1	109.50	109.00	-1	183	-0.54%
2019/11/20	1	108.00	0	0.00	109.00	1	190	0.52%
2019/11/18	1	108.00	1	108.50	108.00	0	192	0.00%
2019/11/11	1	110.00	0	0.00	112.00	1	197	0.51%
2019/10/29	1	113.00	0	0.00	111.00	1	213	0.47%
2019/10/25	1	115.50	0	0.00	114.50	1	241	0.41%
2019/10/21	1	119.00	0	0.00	115.50	1	271	0.37%
2019/10/17	1	104.50	0	0.00	104.50	1	258	0.39%
2019/10/16	1	106.00	0	0.00	105.50	1	258	0.39%
2019/10/09	2	109.25	2	110.00	108.50	0	265	0.00%
2019/10/04	1	111.00	0	0.00	111.00	1	270	0.37%
2019/10/02	3	112.33	0	0.00	112.00	3	270	1.11%
2019/09/06	0	0.00	1	122.00	121.00	-1	291	-0.34%
2019/09/05	6	118.08	0	0.00	118.00	6	288	2.08%
2019/09/04	0	0.00	3	118.50	117.50	-3	293	-1.02%
2019/08/30	0	0.00	1	118.00	118.00	-1	296	-0.34%
2019/08/29	1	109.00	0	0.00	112.50	1	293	0.34%
2019/08/28	1	111.50	4	109.00	109.00	-3	291	-1.03%
2019/08/23	1	120.00	0	0.00	117.50	1	286	0.35%
2019/08/22	1	119.00	0	0.00	120.00	1	287	0.35%
2019/08/21	1	119.00	0	0.00	120.00	1	291	0.34%
2019/08/15	1	121.00	0	0.00	120.50	1	298	0.34%
2019/08/14	2	124.25	0	0.00	124.00	2	310	0.64%
2019/08/13	1	125.00	3	125.00	125.50	-2	324	-0.62%
2019/08/08	0	0.00	1	129.00	129.00	-1	364	-0.27%
2019/08/07	0	0.00	5	127.70	127.50	-5	366	-1.36%
2019/08/06	5	124.50	1	126.50	127.00	4	371	1.08%
2019/08/05	1	128.00	2	128.50	127.50	-1	392	-0.26%
2019/08/02	5	132.50	0	0.00	130.00	5	390	1.28%
2019/07/29	3	131.00	4	134.38	132.50	-1	377	-0.27%
2019/07/26	0	0.00	6	124.75	129.00	-6	357	-1.68%
2019/07/25	1	119.50	1	118.50	118.00	0	334	0.00%
2019/07/24	2	116.25	0	0.00	115.00	2	337	0.59%
2019/07/23	0	0.00	1	118.50	118.00	-1	339	-0.29%
2019/07/22	2	118.50	0	0.00	118.50	2	340	0.59%
2019/07/19	1	118.00	0	0.00	118.50	1	342	0.29%
2019/07/17	1	118.50	0	0.00	118.50	1	340	0.29%
2019/07/16	0	0.00	1	111.50	111.00	-1	331	-0.30%
2019/07/15	5	110.80	0	0.00	110.50	5	329	1.52%
2019/07/11	3	116.33	0	0.00	116.00	3	335	0.89%
2019/07/09	0	0.00	1	117.00	118.00	-1	332	-0.30%
2019/07/08	0	0.00	1	117.50	118.00	-1	334	-0.30%
2019/07/04	2	117.75	0	0.00	118.50	2	340	0.59%
2019/07/03	1	119.00	0	0.00	118.50	1	343	0.29%
2019/07/02	0	0.00	1	120.50	121.00	-1	348	-0.29%
2019/07/01	2	120.25	0	0.00	119.50	2	354	0.56%
2019/06/27	2	119.75	2	120.50	120.50	0	362	0.00%
2019/06/26	0	0.00	1	119.00	118.50	-1	362	-0.28%
2019/06/25	1	117.50	0	0.00	117.00	1	362	0.28%
2019/06/17	1	121.50	0	0.00	119.50	1	363	0.27%
2019/06/05	1	119.00	1	118.50	118.50	0	393	0.00%
2019/06/03	0	0.00	1	117.00	119.00	-1	402	-0.25%
2019/05/29	1	122.00	0	0.00	120.50	1	407	0.25%
2019/05/23	0	0.00	1	120.00	120.00	-1	424	-0.24%
2019/05/22	0	0.00	2	116.75	117.50	-2	436	-0.46%
2019/05/17	5.1	103.50	5	104.50	103.50	0.1	431	0.01%
2019/05/16	4	115.25	0	0.00	114.50	4	411	0.97%
2019/05/15	1	127.00	0	0.00	126.50	1	397	0.25%
2019/05/14	1	127.00	0	0.00	132.00	1	396	0.25%
2019/05/13	4	128.00	11	131.09	130.00	-7	398	-1.76%
2019/05/10	5	142.50	0	0.00	142.00	5	375	1.33%
2019/05/02	0	0.00	1	148.00	148.00	-1	383	-0.26%
2019/04/30	5	143.00	1	143.00	143.00	4	380	1.05%
2019/04/29	6	150.67	0	0.00	147.50	6	370	1.62%
2019/04/25	6	153.08	0	0.00	153.50	6	367	1.63%
2019/04/18	1	161.00	0	0.00	157.50	1	367	0.27%
2019/04/17	1	162.00	6	160.58	162.00	-5	365	-1.37%
2019/04/12	1	153.50	0	0.00	154.00	1	363	0.28%
2019/04/11	0	0.00	2	157.50	156.00	-2	367	-0.54%
2019/04/10	0	0.00	10	158.75	157.50	-10	372	-2.69%
2019/04/09	2	158.75	1	161.00	159.50	1	371	0.27%
2019/04/03	7	155.14	0	0.00	155.00	7	365	1.92%
2019/03/25	0	0.00	2	163.50	164.50	-2	374	-0.53%
2019/03/21	0.2	162.50	1	160.50	162.00	-0.8	408	-0.21%
2019/03/20	2	162.00	0	0.00	161.00	2	418	0.48%
2019/03/19	3	159.17	0	0.00	159.50	3	426	0.70%
2019/03/18	8	160.94	0	0.00	160.50	8	426	1.88%
2019/03/15	0	0.00	15	165.50	165.00	-15	416	-3.60%
2019/03/14	2	163.00	0	0.00	162.00	2	416	0.48%
2019/03/13	0	0.00	10	166.50	165.50	-10	411	-2.43%
2019/03/12	1	168.00	5	167.50	167.50	-4	410	-0.98%
2019/03/05	0.1	169.00	0	0.00	169.00	0.1	413	0.01%
2019/02/25	12	171.38	6	171.92	171.50	6	400	1.50%
2019/02/21	4	175.38	1	176.50	175.00	3	387	0.77%
2019/02/20	1	184.00	2	185.00	179.00	-1	379	-0.26%
2019/02/19	6	179.92	11	180.09	179.50	-5	376	-1.33%
2019/02/18	0	0.00	5	179.00	180.50	-5	376	-1.33%
2019/02/15	15	179.17	0	0.00	178.50	15	373	4.02%
2019/02/12	0	0.00	4	179.00	179.00	-4	369	-1.08%
2019/01/24	2	175.50	4	178.00	175.50	-2	363	-0.55%
2019/01/23	0	0.00	1	172.00	173.50	-1	356	-0.28%
2019/01/18	2	170.00	0	0.00	170.50	2	359	0.56%
2019/01/16	3	173.50	0	0.00	172.50	3	359	0.83%
2019/01/15	2	173.50	0	0.00	174.50	2	359	0.56%
2019/01/11	0	0.00	1	175.50	175.50	-1	362	-0.28%
2019/01/10	6	176.50	0	0.00	176.00	6	370	1.62%
2019/01/04	0	0.00	4	175.00	174.50	-4	379	-1.05%
2019/01/02	9	170.61	0	0.00	168.50	9	391	2.30%
2018/12/25	4	174.00	2	173.75	173.00	2	395	0.51%
2018/12/22	2	176.00	1	176.00	177.00	1	397	0.25%
2018/12/21	0	0.00	3.2	177.73	178.50	-3.2	399	-0.79%
2018/12/20	2	177.50	0	0.00	178.00	2	408	0.49%
2018/12/19	1	177.00	4	179.25	177.50	-3	407	-0.74%
2018/12/18	2	179.50	14	182.32	179.50	-12	413	-2.90%
2018/12/17	8	196.75	3	192.50	189.00	5	410	1.22%
2018/12/14	5	187.50	5	186.50	187.50	0	381	0.00%
2018/12/13	5	181.70	2	179.00	182.50	3	375	0.80%
2018/12/12	0	0.00	3	188.00	187.00	-3	363	-0.83%
2018/12/07	3	184.50	5	183.50	184.00	-2	344	-0.58%
2018/12/05	1	180.50	1	181.00	180.00	0	333	0.00%
2018/11/30	0	0.00	1	180.00	181.50	-1	350	-0.29%
2018/11/26	0	0.00	1	174.50	175.50	-1	343	-0.29%
2018/11/22	0	0.00	1	175.00	175.00	-1	346	-0.29%
2018/11/19	0	0.00	21	173.88	173.00	-21	361	-5.81%
2018/11/16	20	179.50	11	179.09	180.50	9	368	2.44%
2018/11/15	12	176.00	0	0.00	176.50	12	365	3.29%
2018/11/14	4	175.50	0	0.00	175.50	4	366	1.09%
2018/11/13	4	172.88	0	0.00	174.00	4	363	1.10%
2018/11/12	0	0.00	2	171.50	173.50	-2	361	-0.55%
2018/11/02	0	0.00	6	171.67	170.50	-6	375	-1.60%
2018/10/31	0	0.00	2	166.00	165.00	-2	377	-0.53%
2018/10/26	4	162.00	3	166.00	164.00	1	384	0.26%
2018/10/25	2	163.50	2	166.50	166.00	0	381	0.00%
2018/10/24	1	168.00	0	0.00	169.00	1	382	0.26%
2018/10/22	5	170.50	0	0.00	171.50	5	385	1.30%
2018/10/19	2	169.00	0	0.00	171.00	2	390	0.51%
2018/10/18	2	172.00	9	173.89	173.00	-7	391	-1.79%
2018/10/15	0	0.00	18	161.22	162.00	-18	396	-4.54%
2018/10/12	0	0.00	2	162.50	162.00	-2	401	-0.50%
2018/10/11	2.1	161.94	20	163.80	159.50	-18	416	-4.31%
2018/10/09	2	173.00	0	0.00	175.50	2	400	0.50%
2018/10/05	2	174.00	5	176.00	176.00	-3	405	-0.74%
2018/10/04	0	0.00	5	180.00	178.00	-5	402	-1.24%
2018/10/03	0	0.00	5	179.50	180.00	-5	398	-1.25%
2018/10/02	0	0.00	5	179.50	180.50	-5	408	-1.22%
2018/09/27	0	0.00	2	179.00	180.00	-2	447	-0.45%
2018/09/26	0	0.00	1	176.00	175.50	-1	447	-0.22%
2018/09/25	8	178.94	6	177.58	175.00	2	462	0.43%
2018/09/21	1	178.00	4	184.50	184.50	-3	468	-0.64%
2018/09/20	10	177.00	0	0.00	178.00	10	465	2.15%
2018/09/18	0	0.00	1	174.00	175.00	-1	509	-0.20%
2018/09/14	1	176.00	0	0.00	176.00	1	597	0.17%
2018/09/13	1	176.00	0	0.00	176.00	1	623	0.16%
2018/09/12	0	0.00	4	173.00	173.50	-4	652	-0.61%
2018/09/10	7	168.79	21	170.62	169.50	-14	664	-2.11%
2018/09/07	2.1	173.05	11	173.77	172.50	-8.9	667	-1.33%
2018/09/04	0	0.00	1	175.00	177.50	-1	677	-0.15%
2018/09/03	11	177.27	11	176.82	174.50	0	677	0.00%
2018/08/31	5	174.50	0	0.00	181.50	5	675	0.74%
2018/08/29	0	0.00	6	173.58	173.00	-6	674	-0.89%
2018/08/27	0	0.00	6	177.17	179.00	-6	674	-0.89%
2018/08/24	1	180.50	3	181.00	180.50	-2	673	-0.30%
2018/08/23	15	186.37	5	185.60	185.00	10	673	1.48%
2018/08/22	26	180.60	2	183.00	183.50	24	666	3.60%
2018/08/21	10	175.50	12	176.83	176.50	-2	651	-0.31%
2018/08/15	0	0.00	1	172.00	172.50	-1	648	-0.15%
2018/08/13	2	170.50	10	169.00	171.50	-8	648	-1.23%
2018/08/10	3	170.50	2	173.00	173.00	1	639	0.16%
2018/08/09	6	170.75	0	0.00	171.50	6	640	0.94%
2018/08/08	2	171.00	0	0.00	173.50	2	640	0.31%
2018/08/03	5	174.00	0	0.00	176.00	5	652	0.77%
2018/08/02	0	0.00	5	173.00	176.00	-5	656	-0.76%
2018/08/01	0	0.00	7	175.14	175.00	-7	656	-1.07%
2018/07/27	0	0.00	1	171.00	172.00	-1	664	-0.15%
2018/07/26	1	171.50	0	0.00	170.50	1	671	0.15%
2018/07/25	7	173.79	0	0.00	172.00	7	681	1.03%
2018/07/24	6	172.00	0	0.00	173.00	6	691	0.87%
2018/07/23	11	171.45	6	170.00	170.00	5	693	0.72%
2018/07/20	2	173.25	3	173.83	174.00	-1	696	-0.14%
2018/07/19	2	172.75	0	0.00	174.00	2	697	0.29%
2018/07/18	2	176.00	0	0.00	174.00	2	695	0.29%
2018/07/17	1	183.00	0	0.00	181.00	1	679	0.15%
2018/07/13	2	183.50	0	0.00	183.50	2	702	0.28%
2018/07/11	1	183.00	4	183.00	183.00	-3	702	-0.43%
2018/07/10	1	182.50	1	183.00	182.00	0	701	0.00%
2018/07/09	1	183.50	2	184.25	187.00	-1	692	-0.14%
2018/07/06	3	185.00	8	186.00	184.00	-5	687	-0.73%
2018/07/05	5	192.40	0	0.00	188.00	5	667	0.75%
2018/07/04	4	194.50	1	192.50	197.00	3	655	0.46%
2018/07/03	3	193.33	1	192.00	193.00	2	653	0.31%
2018/07/02	1	200.00	0	0.00	197.50	1	643	0.16%
2018/06/29	0	0.00	1	202.50	200.00	-1	630	-0.16%
2018/06/28	7	199.57	1	202.00	202.00	6	620	0.97%
2018/06/27	2	195.75	16	199.25	194.50	-14	595	-2.35%
2018/06/26	17	197.15	12	196.13	196.00	5	584	0.86%
2018/06/25	30	197.23	1	202.50	201.50	29	551	5.26%
2018/06/22	6	187.00	1	190.50	190.00	5	502	0.99%
2018/06/19	0	0.00	5	177.50	180.00	-5	490	-1.02%
2018/06/15	1	181.00	2	180.00	182.00	-1	543	-0.18%
2018/06/14	6	180.33	0	0.00	181.00	6	555	1.08%
2018/06/13	4	178.50	4	179.00	179.50	0	562	0.00%
2018/06/12	0	0.00	5	174.80	175.50	-5	567	-0.88%
2018/06/11	0	0.00	1	173.00	172.50	-1	574	-0.17%
2018/06/08	3	173.17	0	0.00	173.50	3	584	0.51%
2018/06/06	0	0.00	2	178.00	178.50	-2	631	-0.32%
2018/06/01	6	176.92	3	176.67	177.00	3	667	0.45%
2018/05/31	0	0.00	2	178.00	178.00	-2	667	-0.30%
2018/05/30	3	169.67	0	0.00	170.00	3	666	0.45%
2018/05/28	6	172.83	0	0.00	173.00	6	673	0.89%
2018/05/24	0	0.00	10	172.65	174.00	-10	690	-1.45%
2018/05/23	0	0.00	2	173.50	174.00	-2	698	-0.29%
2018/05/22	1	170.00	2	170.00	171.00	-1	701	-0.14%
2018/05/21	2	171.50	0	0.00	172.00	2	713	0.28%
2018/05/18	2	171.00	0	0.00	172.00	2	734	0.27%
2018/05/16	1	173.00	12	171.58	172.00	-11	760	-1.45%
2018/05/15	2	170.00	2	172.50	173.00	0	774	0.00%
2018/05/14	3	174.33	2	173.75	170.00	1	798	0.13%
2018/05/11	0	0.00	8	176.50	177.00	-8	812	-0.99%
2018/05/08	0	0.00	1	178.00	178.50	-1	822	-0.12%
2018/05/04	0	0.00	5	178.00	179.00	-5	821	-0.61%
2018/05/03	4	182.00	4	180.75	180.50	0	813	0.00%
2018/05/02	12	182.96	0	0.00	182.00	12	805	1.49%
2018/04/30	12	180.58	1	182.00	182.00	11	801	1.37%
2018/04/27	10	175.25	0	0.00	177.00	10	788	1.27%
2018/04/26	5	177.00	2	179.00	176.00	3	786	0.38%
2018/04/23	0	0.00	1	177.50	177.00	-1	776	-0.13%
2018/04/20	13	175.96	1	176.50	177.00	12	776	1.55%
2018/04/19	1	180.00	3	179.50	180.50	-2	777	-0.26%
2018/04/18	0	0.00	20	171.88	173.50	-20	760	-2.63%
2018/04/17	0	0.00	13	171.88	172.00	-13	755	-1.72%
2018/04/13	0	0.00	3	169.00	168.50	-3	754	-0.40%
2018/04/11	0	0.00	6	170.58	171.00	-6	753	-0.80%
2018/04/09	0	0.00	10	170.85	167.00	-10	747	-1.34%
2018/04/02	8	174.63	1	177.50	173.00	7	734	0.95%
2018/03/31	13	174.77	0	0.00	175.50	13	728	1.78%
2018/03/30	3	174.33	1	176.00	175.00	2	725	0.28%
2018/03/27	0	0.00	1	172.00	171.50	-1	722	-0.14%
2018/03/26	2	168.75	0	0.00	170.50	2	721	0.28%
2018/03/23	2	169.00	1	171.50	169.50	1	719	0.14%
2018/03/22	3	170.33	1	175.00	168.00	2	707	0.28%
2018/03/21	1	174.00	30	180.48	174.00	-29	683	-4.24%
2018/03/20	6	183.75	6	182.33	191.00	0	620	0.00%
2018/03/16	2	182.25	1	183.50	182.00	1	585	0.17%
2018/03/15	0	0.00	4	189.00	187.00	-4	571	-0.70%
2018/03/14	9	190.28	0	0.00	188.00	9	565	1.59%
2018/03/13	11	191.27	8	192.50	187.50	3	557	0.54%
2018/03/12	22	182.89	0	0.00	194.00	22	533	4.13%
2018/03/09	15	183.00	0	0.00	180.50	15	510	2.94%
2018/03/08	1	177.50	1	181.50	181.00	0	502	0.00%
2018/03/06	2	174.00	0	0.00	174.00	2	468	0.43%
2018/03/05	3	173.50	0	0.00	174.00	3	467	0.64%
2018/03/02	1	171.50	0	0.00	173.00	1	461	0.22%
2018/03/01	10	174.10	0	0.00	172.50	10	459	2.17%
2018/02/26	3	167.00	0	0.00	170.50	3	444	0.67%
2018/02/23	6	167.25	0	0.00	163.50	6	435	1.38%
2018/02/22	5	170.00	0	0.00	168.50	5	427	1.17%
2018/02/21	5	170.50	3	169.50	168.00	2	422	0.47%
2018/02/12	3	172.00	0	0.00	171.00	3	409	0.73%
2018/02/09	0	0.00	3	170.00	173.00	-3	386	-0.78%
2018/02/08	0	0.00	1	166.50	165.50	-1	364	-0.27%
2018/02/06	5	160.60	0	0.00	162.50	5	346	1.44%
2018/02/05	0	0.00	3	163.17	166.50	-3	320	-0.94%
2018/02/02	6	160.17	7	157.29	159.00	-1	295	-0.34%
2018/01/25	0	0.00	1	151.00	150.00	-1	324	-0.31%
2018/01/22	0	0.00	5	148.50	149.00	-5	311	-1.61%
2018/01/15	0	0.00	3	149.17	150.00	-3	291	-1.03%
2018/01/12	0	0.00	1	147.00	146.50	-1	279	-0.36%