可寧衛 (8422)-永豐金-高雄券商分點個股進出

台股 » 個股 » 可寧衛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可寧衛

(8422)

可現股當沖

股價
194.0
漲跌
--
漲幅
0.00%
成交量
354張
產業
上市綠能環保
510人加入追蹤

立即追蹤
本地時間:13:30

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

可寧衛 (8422)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
2024/05/07	0	0.00	0.1	194.00	194.00	-0.1	253	-0.03%
2024/04/30	0	0.00	10.3	194.00	193.50	-10.3	238	-4.31%
2024/04/29	0	0.00	0.5	192.50	194.00	-0.5	235	-0.21%
2024/04/26	0	0.00	0	193.00	192.50	0	232	0.00%
2024/04/25	0.1	193.44	0	0.00	195.00	0.1	226	0.04%
2024/04/22	0	188.00	0	0.00	189.50	0	207	0.01%
2024/04/19	0	0.00	3	187.17	188.50	-3	202	-1.48%
2024/04/17	9.2	189.31	9.2	189.98	190.00	0	188	0.02%
2024/04/16	0	181.50	0.1	182.00	180.00	-0.1	171	-0.06%
2024/04/15	0	183.00	0	184.00	183.00	0	168	-0.02%
2024/04/11	11	183.45	0	0.00	183.50	11	168	6.54%
2024/04/10	0	181.50	0	0.00	182.50	0	169	0.01%
2024/04/08	0	178.50	1	178.50	178.00	-1	161	-0.62%
2024/04/01	0	179.50	0	0.00	178.00	0	158	0.00%
2024/03/29	0.2	178.50	4	178.00	178.00	-3.8	159	-2.38%
2024/03/28	0	179.50	10	178.00	178.00	-10	157	-6.34%
2024/03/27	1	179.00	0	179.50	179.00	1	163	0.61%
2024/03/26	1	179.50	0	0.00	179.50	1	171	0.58%
2024/03/25	0.1	178.82	0	0.00	179.50	0.1	182	0.03%
2024/03/22	0	181.00	0	0.00	180.00	0	186	0.00%
2024/03/21	0	0.00	4	180.50	180.50	-4	193	-2.07%
2024/03/19	0	0.00	0.5	180.50	180.00	-0.5	198	-0.25%
2024/03/15	1	178.50	0	0.00	179.50	1	198	0.50%
2024/03/14	0	179.50	0	0.00	179.50	0	197	0.00%
2024/03/13	17	179.00	1	179.00	179.00	16	196	8.13%
2024/03/12	0	0.00	0.3	179.50	180.00	-0.3	195	-0.16%
2024/03/08	0	180.00	0	0.00	179.00	0	195	0.00%
2024/03/07	0	179.00	20	178.73	180.00	-20	194	-10.29%
2024/03/06	0	179.50	0	0.00	179.00	0	193	0.02%
2024/03/05	1	178.50	0	0.00	179.00	1	195	0.51%
2024/03/04	0	180.00	0	0.00	179.50	0	193	0.00%
2024/03/01	0	180.00	0	0.00	179.00	0	193	0.01%
2024/02/29	1	178.50	0	0.00	178.50	1	192	0.52%
2024/02/27	5	179.50	1	180.00	178.50	4	189	2.12%
2024/02/26	0	180.50	0	0.00	179.50	0	191	0.01%
2024/02/23	0	181.50	0	0.00	180.50	0	189	0.00%
2024/02/22	0	0.00	0.3	180.00	181.00	-0.3	190	-0.16%
2024/02/21	59	179.54	0	0.00	179.50	59	185	31.81%
2024/02/20	23	180.07	0	0.00	179.00	23	184	12.47%
2024/02/19	0.1	180.01	2	180.00	180.00	-1.9	184	-1.03%
2024/02/15	118	181.28	0	0.00	181.00	118	187	63.08%	大買/鉅額交易
2024/02/01	0	0.00	0.2	179.50	179.50	-0.2	181	-0.11%
2024/01/31	0	180.00	0	0.00	179.00	0	182	0.00%
2024/01/30	0	180.00	0	0.00	179.50	0	181	0.00%
2024/01/29	20	180.00	1	180.00	179.50	19	181	10.46%
2024/01/26	0	180.00	0	0.00	179.50	0	181	0.01%
2024/01/25	0	180.50	0.3	180.50	179.50	-0.3	181	-0.16%
2024/01/19	0	179.50	0	0.00	178.00	0	185	0.00%
2024/01/18	0	178.50	1.5	177.83	178.00	-1.5	183	-0.82%
2024/01/17	0	180.00	0	0.00	178.00	0	181	0.00%
2024/01/12	0	180.00	0	0.00	180.00	0	180	0.00%
2024/01/10	29	179.81	0	0.00	179.00	29	195	14.85%
2024/01/09	0	180.50	0	0.00	180.00	0	196	0.00%
2024/01/04	0	0.00	3	183.00	184.00	-3	198	-1.51%
2024/01/03	0	179.56	0	0.00	179.00	0	193	0.00%
2024/01/02	0	180.50	0	0.00	180.00	0	197	0.00%
2023/12/29	2	180.75	0	0.00	180.00	2	203	0.98%
2023/12/28	0	180.00	0	0.00	180.50	0	212	0.00%
2023/12/27	0.1	180.00	0	0.00	179.50	0.1	218	0.02%
2023/12/26	25	178.00	0.1	178.50	178.50	24.9	220	11.30%
2023/12/25	0	178.00	0	0.00	177.50	0	225	0.00%
2023/12/22	0	177.75	0	0.00	177.00	0	229	0.00%
2023/12/21	0.6	177.51	0	0.00	177.00	0.6	224	0.25%
2023/12/20	0	178.02	0	0.00	178.00	0	217	0.01%
2023/12/19	0	178.50	0	0.00	177.50	0	209	0.00%
2023/12/18	0	179.00	0	0.00	177.00	0	201	0.00%
2023/12/15	0	0.00	12	180.00	178.50	-12	196	-6.12%
2023/12/14	0	180.50	1	180.00	179.50	-1	192	-0.52%
2023/12/13	0	0.00	1	181.00	180.50	-1	190	-0.53%
2023/12/07	0	0.00	0.4	180.50	180.50	-0.4	192	-0.20%
2023/12/06	1	181.01	0.3	181.00	181.00	0.7	193	0.37%
2023/12/04	1	181.01	0	0.00	180.50	1	196	0.51%
2023/11/27	0	180.00	0	0.00	178.50	0	198	0.00%
2023/11/22	0	180.00	0	0.00	179.00	0	200	0.00%
2023/11/20	1	178.00	0	0.00	177.50	1	200	0.50%
2023/11/17	0	179.03	0	0.00	177.50	0	201	0.01%
2023/11/16	0	178.52	0	0.00	177.00	0	202	0.01%
2023/11/15	0	178.00	0	0.00	178.00	0	201	0.00%
2023/11/14	0	178.00	0	0.00	177.00	0	201	0.00%
2023/11/13	0	178.00	0	0.00	177.50	0	205	0.00%
2023/11/10	0	178.50	0	0.00	176.50	0	210	0.00%
2023/11/09	0	179.00	0	0.00	177.50	0	214	0.00%
2023/11/08	0	179.00	0	0.00	178.00	0	220	0.00%
2023/11/07	0	177.50	0	0.00	177.00	0	223	0.00%
2023/11/06	0	178.50	0	0.00	177.00	0	229	0.00%
2023/11/03	0	178.00	0	0.00	177.00	0	239	0.00%
2023/11/01	1	173.51	0	0.00	173.50	1	248	0.41%
2023/10/31	0	174.50	0	0.00	173.00	0	249	0.01%
2023/10/30	0	175.00	0	0.00	174.00	0	253	0.00%
2023/10/27	0	175.50	0	0.00	174.50	0	254	0.00%
2023/10/26	0	175.00	0	0.00	175.00	0	257	0.01%
2023/10/25	0	175.50	0	0.00	175.00	0	263	0.00%
2023/10/24	0	176.00	0	0.00	175.00	0	270	0.00%
2023/10/23	0	176.03	0	0.00	175.00	0	272	0.01%
2023/10/20	0	176.00	0	0.00	175.00	0	277	0.01%
2023/10/19	0	176.59	0	0.00	176.00	0	277	0.00%
2023/10/18	0	179.00	0	0.00	177.50	0	274	0.00%
2023/10/17	0	178.50	0	0.00	177.50	0	263	0.00%
2023/10/16	1	176.99	0	0.00	175.50	1	263	0.38%
2023/10/13	0	175.50	0	0.00	174.50	0	263	0.00%
2023/10/12	0	176.03	0	0.00	175.00	0	264	0.01%
2023/10/05	0	174.50	0	0.00	173.50	0	255	0.00%
2023/10/04	0	173.57	0	0.00	175.00	0	252	0.01%
2023/10/03	0.1	176.51	0.1	176.50	175.50	0	250	-0.02%
2023/10/02	0.1	176.62	0	0.00	176.50	0.1	249	0.04%
2023/09/28	0	177.50	0	0.00	176.50	0	250	0.01%
2023/09/27	0	178.25	0	0.00	177.50	0	253	0.02%
2023/09/25	0	179.50	0	0.00	179.00	0	257	0.00%
2023/09/22	0	180.00	0	0.00	179.00	0	256	0.00%
2023/09/21	0	180.00	0	0.00	179.00	0	255	0.00%
2023/09/15	0	181.50	0	0.00	180.50	0	273	0.01%
2023/09/13	0	180.50	0	0.00	180.00	0	299	0.01%
2023/09/12	0	181.00	0	0.00	181.00	0	308	0.01%
2023/09/08	0	180.50	0	0.00	179.50	0	309	0.01%
2023/09/07	0	180.20	0	0.00	179.50	0	311	0.01%
2023/09/06	0	183.50	0	0.00	181.00	0	314	0.01%
2023/09/05	0	0.00	0.1	183.00	182.00	-0.1	314	-0.03%
2023/09/01	0	183.00	0	0.00	182.00	0	317	0.00%
2023/08/31	0.1	181.50	0	0.00	184.00	0.1	317	0.03%
2023/08/29	0	180.00	0	0.00	180.50	0	322	0.00%
2023/08/25	0	180.50	0	0.00	180.50	0	328	0.00%
2023/08/24	0	180.50	0	0.00	181.00	0	328	0.01%
2023/08/22	1	180.00	0	0.00	179.50	1	329	0.30%
2023/08/21	0	0.00	1	181.00	180.50	-1	330	-0.30%
2023/08/18	0.2	180.24	0	0.00	180.00	0.2	336	0.05%
2023/08/17	0	181.00	0	0.00	181.00	0	335	0.01%
2023/08/16	2	180.01	0	0.00	179.00	2	332	0.61%
2023/08/15	0	181.88	0	0.00	180.50	0	330	0.01%
2023/08/14	1.1	180.13	0	0.00	182.00	1.1	327	0.32%
2023/08/11	1.2	183.76	0	0.00	183.00	1.2	325	0.36%
2023/08/10	0.4	185.13	0	0.00	184.50	0.4	325	0.12%
2023/08/09	0.1	187.42	0	0.00	186.00	0.1	321	0.03%
2023/08/08	0.1	189.10	1	190.00	189.00	-0.9	313	-0.29%
2023/08/07	0	191.50	0	0.00	191.00	0	309	0.00%
2023/08/04	0	191.29	0.1	191.00	190.50	0	312	0.00%
2023/08/02	0	0.00	0.2	192.50	191.50	-0.2	318	-0.06%
2023/08/01	0	193.00	0	0.00	191.50	0	316	0.01%
2023/07/31	0	193.50	0	0.00	192.50	0	317	0.00%
2023/07/28	0.2	194.22	0	0.00	193.00	0.2	314	0.07%
2023/07/26	0	191.75	0	0.00	192.50	0	315	0.01%
2023/07/25	0	191.30	0	0.00	191.50	0	312	0.01%
2023/07/20	0.2	193.00	0	0.00	192.00	0.2	306	0.07%
2023/07/18	0.1	194.00	0	0.00	193.00	0.1	304	0.03%
2023/07/13	2.2	195.28	0	0.00	193.00	2.2	302	0.74%
2023/07/11	0.1	193.00	0	0.00	193.00	0.1	298	0.02%
2023/07/10	0.1	193.84	0	0.00	191.50	0.1	295	0.04%
2023/07/07	0.1	197.00	0	0.00	196.00	0.1	288	0.03%
2023/07/06	0.2	199.84	0.1	200.00	199.00	0.2	282	0.05%
2023/07/05	1	209.00	0	0.00	208.50	1	277	0.36%
2023/07/04	0	0.00	1	210.00	209.50	-1	269	-0.37%
2023/07/03	0.1	210.50	2	209.00	209.50	-1.9	265	-0.70%
2023/06/30	0	213.00	0	0.00	212.00	0	258	0.01%
2023/06/29	0	0.00	1	215.00	215.00	-1	257	-0.39%
2023/06/26	0.2	213.00	0	0.00	213.50	0.2	251	0.08%
2023/06/21	0	214.50	0	0.00	213.50	0	248	0.01%
2023/06/20	0.1	214.50	4.1	214.36	216.50	-4	243	-1.66%
2023/06/19	0	0.00	1	212.00	212.00	-1	226	-0.44%
2023/06/16	1	211.00	1	207.50	207.50	0	217	0.00%
2023/06/15	0	0.00	0.2	208.50	208.50	-0.2	206	-0.10%
2023/06/14	0	208.50	0	0.00	210.00	0	206	0.00%
2023/06/12	1	211.00	0	0.00	209.50	1	203	0.49%
2023/06/07	0	0.00	1	207.50	208.00	-1	199	-0.51%
2023/06/02	5.2	210.50	1	207.00	207.50	4.2	198	2.11%
2023/06/01	6	209.17	0	0.00	210.00	6	191	3.13%
2023/05/30	1	205.94	1	205.00	205.00	0	183	0.02%
2023/05/25	0	201.50	1	203.00	203.00	-1	181	-0.55%
2023/05/24	0	204.50	1	205.50	203.00	-1	179	-0.55%
2023/05/23	0.1	206.00	1	206.50	207.00	-0.9	174	-0.51%
2023/05/22	3.1	205.97	10	204.45	205.50	-7	173	-4.01%
2023/05/19	0	204.00	8	203.88	204.00	-8	170	-4.68%
2023/05/18	1	203.50	2	203.25	203.50	-1	168	-0.59%
2023/05/15	1	201.00	0	0.00	201.00	1	158	0.63%
2023/05/11	0	200.00	0	0.00	199.50	0	156	0.00%
2023/05/10	15	200.60	0	0.00	200.00	15	155	9.63%
2023/05/08	3	194.67	1	194.50	196.00	2	151	1.32%
2023/05/05	1	194.50	0	0.00	194.00	1	150	0.67%
2023/05/04	1	194.00	0.4	193.50	194.00	0.6	152	0.37%
2023/05/03	1	193.50	2	194.00	194.00	-1	152	-0.66%
2023/05/02	0	0.00	1	191.50	192.00	-1	147	-0.68%
2023/04/25	1.2	187.50	1	188.00	187.00	0.2	143	0.14%
2023/04/20	0	187.00	0	0.00	186.00	0	141	0.00%
2023/04/19	0	188.50	3.1	188.52	187.00	-3.1	142	-2.19%
2023/04/14	0	0.00	2	187.50	188.00	-2	143	-1.39%
2023/03/30	0	187.00	0	0.00	187.00	0	152	0.01%
2023/03/24	0	188.50	0	0.00	187.50	0	157	0.00%
2023/03/22	0	187.00	0	0.00	187.00	0	160	0.00%
2023/03/21	1	186.50	0	0.00	187.00	1	161	0.62%
2023/03/20	0.1	187.00	0	0.00	186.50	0.1	164	0.06%
2023/03/15	0	0.00	3	186.00	186.00	-3	186	-1.61%
2023/03/14	0	0.00	0.2	186.00	185.00	-0.2	187	-0.08%
2023/03/10	0	0.00	0	188.00	187.50	0	192	0.00%
2023/03/09	0	189.00	0	0.00	188.50	0	192	0.00%
2023/03/08	0	191.00	0	0.00	190.00	0	190	0.00%
2023/03/01	0	188.00	0	0.00	187.50	0	187	0.00%
2023/02/24	0	0.00	1	187.50	188.50	-1	186	-0.54%
2023/02/23	1	188.00	0	0.00	188.00	1	184	0.54%
2023/02/21	0.1	188.37	0	0.00	188.00	0.1	185	0.07%
2023/02/17	0	0.00	0	185.50	185.50	0	185	-0.01%
2023/02/15	0.1	185.00	0	0.00	184.00	0.1	192	0.03%
2023/02/14	0	0.00	0.2	185.50	185.00	-0.2	194	-0.11%
2023/02/13	0	185.00	3	185.00	184.00	-3	197	-1.52%
2023/02/10	1	185.50	0	0.00	185.00	1	197	0.51%
2023/02/09	0	186.50	0.1	187.00	186.00	0	197	-0.02%
2023/02/08	1	185.00	0	0.00	187.00	1	196	0.51%
2023/02/07	0	185.50	0	0.00	185.00	0	194	0.00%
2023/02/06	0	0.00	0	184.00	183.00	0	189	-0.01%
2023/02/03	0	183.50	2	183.50	183.50	-2	188	-1.06%
2023/02/02	0.3	183.22	1	182.00	183.50	-0.7	187	-0.39%
2023/02/01	1	181.00	0	0.00	181.50	1	183	0.54%
2023/01/30	0	0.00	0	181.00	181.00	0	182	-0.02%
2023/01/16	0	178.50	0	0.00	179.50	0	186	0.01%
2023/01/13	0	179.00	0	0.00	178.50	0	187	0.00%
2023/01/12	0	179.00	1	178.00	178.00	-1	202	-0.49%
2023/01/11	0	179.02	0	0.00	178.00	0	205	0.01%
2023/01/10	0.1	179.50	0	0.00	179.00	0.1	208	0.02%
2023/01/09	1	179.00	0	0.00	178.50	1	212	0.47%
2023/01/05	0	0.00	4	180.13	180.00	-4	216	-1.85%
2023/01/04	2	180.75	1	181.50	181.50	1	216	0.46%
2023/01/03	0	0.00	2	182.00	182.00	-2	221	-0.90%
2022/12/30	0	0.00	0	180.25	180.00	0	223	0.00%
2022/12/29	0	0.00	0.1	178.50	179.00	-0.1	220	-0.02%
2022/12/28	0	177.50	0	178.50	176.50	0	217	-0.02%
2022/12/26	4	177.00	0	0.00	177.50	4	218	1.83%
2022/12/21	1	177.00	1	178.00	177.00	0	226	0.00%
2022/12/20	4	178.50	0	0.00	177.50	4	229	1.74%
2022/12/19	1	179.50	4	181.75	181.50	-3	229	-1.31%
2022/12/16	0	0.00	2	182.50	180.50	-2	227	-0.88%
2022/12/14	0	179.50	0	0.00	181.50	0	223	0.00%
2022/12/12	7	180.21	5	180.70	182.00	2	218	0.91%
2022/12/09	3	180.00	0	0.00	179.00	3	217	1.38%
2022/12/08	0	0.00	0.1	180.00	178.00	-0.1	212	-0.07%
2022/12/07	2	181.00	1	181.50	181.00	1	206	0.48%
2022/12/06	0	177.00	0	0.00	175.50	0	195	0.00%
2022/12/02	0.2	178.00	0	178.50	177.50	0.1	208	0.07%
2022/12/01	0	0.00	1	174.00	174.50	-1	206	-0.49%
2022/11/29	0	171.50	0	0.00	171.50	0	203	0.00%
2022/11/28	0	172.00	0	0.00	171.50	0	203	0.00%
2022/11/25	0	173.00	0	0.00	172.00	0	205	0.00%
2022/11/24	0	0.00	0	173.50	173.00	0	206	0.00%
2022/11/23	0	171.50	0	172.00	172.00	0	205	0.00%
2022/11/22	1	169.01	0	0.00	169.50	1	205	0.49%
2022/11/21	0	170.50	0	0.00	169.50	0	209	0.00%
2022/11/17	1	170.00	0	0.00	170.50	1	211	0.47%
2022/11/15	0	170.29	0	0.00	169.50	0	209	0.01%
2022/11/10	1	168.02	1	170.00	168.00	0	203	0.01%
2022/11/08	1	167.50	0	0.00	169.00	1	204	0.49%
2022/11/04	0	168.00	0	0.00	167.50	0	207	0.01%
2022/11/03	0	168.50	0	0.00	167.50	0	207	0.00%
2022/11/02	0	0.00	0	169.50	168.50	0	207	-0.01%
2022/10/31	0.1	168.50	0	0.00	167.00	0.1	206	0.05%
2022/10/28	0.1	167.50	0	0.00	166.50	0.1	208	0.05%
2022/10/25	0	166.50	0	0.00	165.00	0	211	0.00%
2022/10/21	0	169.00	0	0.00	167.50	0	207	0.00%
2022/10/20	0	167.83	0	0.00	169.00	0	208	0.00%
2022/10/17	0	169.00	0	0.00	170.00	0	191	0.02%
2022/10/13	0.1	170.99	0	0.00	169.50	0.1	192	0.05%
2022/10/12	1	172.50	0	0.00	172.50	1	188	0.53%
2022/10/07	0	0.00	1.2	179.91	177.50	-1.2	192	-0.60%
2022/09/28	0	173.00	0	0.00	171.50	0	202	0.00%
2022/09/27	0	175.50	0	0.00	174.50	0	202	0.00%
2022/09/26	0	0.00	1	180.50	176.00	-1	202	-0.49%
2022/09/23	0.1	182.00	0	0.00	181.00	0.1	204	0.05%
2022/09/20	1	179.50	0	0.00	179.50	1	202	0.49%
2022/09/19	0	180.00	0	0.00	179.00	0	203	0.01%
2022/09/16	0	181.00	0	0.00	181.00	0	204	0.00%
2022/09/15	2	181.75	0	0.00	181.50	2	205	0.97%
2022/09/14	0	182.00	0	0.00	182.00	0	209	0.00%
2022/09/12	0	0.00	20	182.55	184.00	-20	217	-9.21%
2022/09/08	10	180.55	2	182.47	183.50	8	217	3.67%
2022/09/02	0	175.00	5	174.00	174.00	-5	216	-2.31%
2022/09/01	0	175.50	0	0.00	176.00	0	217	0.00%
2022/08/30	0	174.50	0	0.00	173.50	0	219	0.00%
2022/08/29	0.1	173.67	0	0.00	173.50	0.1	221	0.03%
2022/08/26	2	175.50	0	0.00	175.00	2	233	0.86%
2022/08/25	1	177.00	0	0.00	177.00	1	239	0.42%
2022/08/19	0	179.00	0	0.00	178.50	0	251	0.00%
2022/08/18	0	0.00	1	179.50	179.50	-1	251	-0.40%
2022/08/17	0	0.00	0	179.50	179.00	0	251	0.00%
2022/08/15	4	178.00	0	179.00	179.00	4	250	1.59%
2022/08/12	0	0.00	2	175.00	175.00	-2	246	-0.81%
2022/08/11	1	174.00	1	174.50	175.00	0	245	0.00%
2022/08/10	0	0.00	2	172.50	172.50	-2	243	-0.82%
2022/08/09	0	0.00	8	172.31	173.00	-8	244	-3.27%
2022/08/05	0	0.00	10	171.50	172.00	-10	248	-4.03%
2022/08/04	0	171.00	0	0.00	170.00	0	251	0.00%
2022/08/03	0	171.50	0	0.00	170.50	0	250	0.01%
2022/08/01	0.2	175.00	10.2	174.26	174.00	-10	261	-3.82%
2022/07/29	0	0.00	5	173.00	174.00	-5	260	-1.92%
2022/07/28	0.2	172.50	15	172.50	172.00	-14.8	260	-5.68%
2022/07/26	4	172.50	0	173.50	171.50	4	263	1.51%
2022/07/25	5	173.00	0	0.00	173.00	5	263	1.90%
2022/07/22	62	173.43	0	0.00	173.00	62	262	23.58%
2022/07/20	0	171.50	0	0.00	170.50	0	262	0.00%
2022/07/18	1	169.00	1	169.00	169.00	0	260	0.00%
2022/07/15	0	0.00	0.1	169.50	168.00	-0.1	258	-0.02%
2022/07/13	0	169.89	0	0.00	168.00	0	251	0.01%
2022/07/12	0	170.00	0	0.00	168.50	0	248	0.01%
2022/07/11	0	170.50	0	0.00	171.50	0	247	0.00%
2022/07/04	0	171.50	0	0.00	169.50	0	243	0.00%
2022/07/01	0.3	169.22	0.5	170.50	168.00	-0.2	240	-0.06%
2022/06/28	0.1	175.00	0	0.00	173.50	0.1	235	0.02%
2022/06/23	0	0.00	0	172.00	171.50	0	239	0.00%
2022/06/22	4	172.62	0	0.00	170.50	4	237	1.69%
2022/06/21	0.1	174.31	0	0.00	174.50	0.1	235	0.03%
2022/06/20	0	169.75	0.1	171.00	168.50	0	235	-0.01%
2022/06/17	3	173.17	0	0.00	172.00	3	232	1.30%
2022/06/16	0	176.50	0	0.00	175.00	0	229	0.01%
2022/06/15	0.1	177.86	0	0.00	177.00	0.1	234	0.06%
2022/06/14	1	178.03	0	0.00	178.00	1	234	0.44%
2022/06/13	0	181.00	0	0.00	180.00	0	232	0.00%
2022/06/10	0	182.50	0	0.00	182.50	0	234	0.00%
2022/06/08	1	181.00	0	0.00	180.50	1	244	0.41%
2022/06/06	0.6	182.84	1	182.00	181.00	-0.4	263	-0.15%
2022/06/02	1	192.01	0	0.00	192.00	1	257	0.39%
2022/06/01	0	194.00	0	0.00	193.00	0	266	0.00%
2022/05/30	0	194.50	0	0.00	195.00	0	272	0.01%
2022/05/26	0	193.00	0	0.00	192.00	0	290	0.00%
2022/05/12	0	190.12	0	0.00	188.00	0	329	0.00%
2022/05/10	0	0.00	0.1	191.00	192.00	-0.1	350	-0.03%
2022/05/09	0.2	197.11	0	0.00	191.00	0.2	350	0.07%
2022/04/20	0	0.00	0.1	202.50	201.50	-0.1	398	-0.02%
2022/04/18	0	0.00	1	200.00	198.50	-1	404	-0.25%
2022/04/15	0	199.00	0	0.00	197.50	0	407	0.00%
2022/04/11	0	0.00	10	198.00	198.00	-10	464	-2.15%
2022/04/08	0	200.00	0	0.00	200.00	0	474	0.01%
2022/04/07	0	0.00	0.1	201.00	197.50	-0.1	480	-0.01%
2022/04/06	0	199.00	0	0.00	198.50	0	497	0.00%
2022/04/01	0	199.00	0	199.50	197.50	0	510	0.00%
2022/03/31	1	199.53	0	0.00	199.00	1	514	0.20%
2022/03/30	1	198.00	0	0.00	199.00	1	519	0.19%
2022/03/29	0	200.50	0	0.00	198.50	0	519	0.00%
2022/03/28	0	201.00	0	0.00	199.50	0	522	0.00%
2022/03/25	0	202.00	0	0.00	201.00	0	526	0.00%
2022/03/23	0	204.00	0	0.00	201.50	0	562	0.01%
2022/03/21	0	202.00	3	201.67	201.50	-3	592	-0.50%
2022/03/18	2	199.50	0	0.00	198.50	2	605	0.33%
2022/03/17	0	0.00	0.1	200.50	200.50	-0.1	615	-0.01%
2022/03/16	0.1	198.53	0	0.00	197.50	0.1	617	0.01%
2022/03/15	0	200.00	0	0.00	198.00	0	624	0.00%
2022/03/11	0.1	199.00	0	0.00	200.50	0.1	638	0.01%
2022/03/09	1	200.01	0	0.00	200.00	1	672	0.15%
2022/03/08	0.2	202.21	0	0.00	201.50	0.2	667	0.03%
2022/03/07	1.2	206.02	3	203.50	203.50	-1.8	668	-0.27%
2022/03/04	0.1	212.00	1	211.50	210.50	-0.9	671	-0.13%
2022/03/03	2	210.00	0	0.00	215.00	2	675	0.30%
2022/03/02	2	209.00	0	0.00	209.00	2	684	0.29%
2022/02/25	0	0.00	0.2	214.00	212.00	-0.2	705	-0.03%
2022/02/24	0.1	210.16	3	209.00	209.00	-2.9	710	-0.40%
2022/02/23	0.1	213.45	0	0.00	213.50	0.1	726	0.01%
2022/02/22	0.1	211.50	0	0.00	214.50	0.1	738	0.01%
2022/02/18	0	0.00	10	214.50	216.00	-10	767	-1.30%
2022/02/17	0	213.50	0	0.00	212.00	0	791	0.00%
2022/02/16	3	216.17	4	214.88	214.50	-1	850	-0.12%
2022/02/15	0	0.00	17	212.53	214.00	-17	883	-1.92%
2022/02/14	0	213.00	0	0.00	211.00	0	953	0.00%
2022/02/10	41	215.12	0	0.00	218.00	41	1,009	4.06%
2022/02/09	1	208.04	1	209.00	210.00	0	999	0.00%
2022/02/08	0	210.50	0	0.00	209.50	0	1,006	0.00%
2022/01/26	0	0.00	1	208.50	208.50	-1	1,037	-0.10%
2022/01/25	2	202.75	0	0.00	203.00	2	1,074	0.19%
2022/01/24	0	0.00	8	204.88	204.50	-8	1,104	-0.72%
2022/01/21	0	204.50	0	0.00	202.50	0	1,140	0.00%
2022/01/20	4	205.50	5	205.90	206.00	-1	1,160	-0.09%
2022/01/19	1.2	203.27	2	203.25	203.50	-0.8	1,164	-0.07%
2022/01/18	0	208.38	0	0.00	206.00	0	1,167	0.00%
2022/01/17	1	211.50	0	0.00	211.00	1	1,164	0.09%
2022/01/14	2.1	209.92	2.1	207.10	207.50	0	1,160	0.00%
2022/01/13	0	0.00	1	213.00	213.00	-1	1,166	-0.09%
2022/01/12	0.1	213.35	1	213.00	213.00	-0.9	1,177	-0.07%
2022/01/11	0.2	214.00	0	0.00	213.50	0.2	1,186	0.02%
2022/01/07	0	215.60	0	0.00	214.00	0	1,213	0.00%
2022/01/06	1.4	216.46	0	0.00	217.00	1.4	1,233	0.11%
2022/01/05	1	218.04	1	220.00	222.00	0	1,247	0.00%
2022/01/04	3.1	223.67	0	0.00	221.00	3.1	1,250	0.25%
2021/12/28	0	0.00	1	238.00	231.50	-1	1,325	-0.08%
2021/12/24	0	231.50	0	0.00	230.00	0	1,322	0.00%
2021/12/23	2	233.00	0	0.00	232.50	2	1,325	0.15%
2021/12/22	1	233.00	1	236.00	235.00	0	1,356	0.00%
2021/12/21	0	0.00	0	236.00	234.00	0	1,369	0.00%
2021/12/20	0.1	235.50	1	238.00	237.00	-0.9	1,365	-0.07%
2021/12/17	0	0.00	5	234.60	233.50	-5	1,351	-0.37%
2021/12/16	0	230.00	2	233.00	233.00	-2	1,335	-0.15%
2021/12/15	0	227.00	0.1	233.00	227.50	-0.1	1,327	-0.01%
2021/12/14	0	231.00	4	231.88	230.50	-4	1,309	-0.30%
2021/12/13	0	0.00	54	231.70	234.50	-54	1,294	-4.17%
2021/12/10	1	237.00	0	0.00	237.00	1	1,279	0.08%
2021/12/09	1	240.50	1	242.00	238.00	0	1,276	0.00%
2021/12/08	2.3	240.70	0	0.00	241.50	2.3	1,274	0.18%
2021/12/07	2	238.00	1	241.50	241.50	1	1,268	0.08%
2021/12/06	5	237.70	0	0.00	239.00	5	1,257	0.40%
2021/12/03	0	0.00	8	244.00	248.00	-8	1,227	-0.65%
2021/12/02	1	237.00	0	0.00	238.00	1	1,205	0.08%
2021/12/01	1	241.50	0	0.00	241.50	1	1,196	0.08%
2021/11/30	2.1	243.35	1.1	247.36	245.50	1	1,187	0.09%
2021/11/29	1	240.00	1	241.00	239.50	0	1,166	0.00%
2021/11/26	1	241.00	0	0.00	242.50	1	1,155	0.09%
2021/11/25	0	0.00	20.3	248.86	247.50	-20.3	1,138	-1.79%
2021/11/24	0	0.00	0.2	241.00	242.00	-0.2	1,106	-0.02%
2021/11/22	1.5	241.53	0	0.00	241.50	1.5	1,085	0.14%
2021/11/19	0	236.00	0.3	238.00	235.50	-0.3	1,064	-0.03%
2021/11/18	1.2	238.42	0	0.00	239.00	1.2	1,051	0.11%
2021/11/17	0	0.00	0.2	238.50	238.00	-0.2	1,037	-0.02%
2021/11/16	0.1	242.00	0	0.00	242.50	0.1	1,016	0.01%
2021/11/15	0.1	243.00	2.1	246.92	244.00	-2	991	-0.20%
2021/11/12	4	232.25	0	0.00	232.00	4	930	0.43%
2021/11/11	5	237.70	0.1	230.00	232.00	4.9	892	0.55%
2021/11/10	5.3	221.86	11.7	222.34	222.50	-6.5	817	-0.79%
2021/11/09	0	210.89	0	0.00	207.00	0	764	0.00%
2021/11/08	5	211.50	5	211.50	212.00	0	751	0.00%
2021/11/05	6	212.92	0	0.00	214.00	6	744	0.81%
2021/11/04	5	214.50	0	0.00	214.00	5	735	0.68%
2021/11/03	0	0.00	0.1	216.26	217.50	-0.1	720	-0.02%
2021/11/02	8.8	218.28	0.1	217.25	216.00	8.7	692	1.25%
2021/11/01	4	219.50	0	0.00	221.50	4	650	0.61%
2021/10/29	2	212.01	0	0.00	214.00	2	619	0.32%
2021/10/28	0	0.00	7.1	211.34	216.50	-7.1	576	-1.23%
2021/10/27	0	204.50	1	205.00	205.00	-1	554	-0.18%
2021/10/26	1	204.50	0	0.00	202.00	1	547	0.18%
2021/10/25	0	0.00	0	207.00	205.50	0	537	-0.01%
2021/10/22	0	0.00	2	207.50	206.00	-2	538	-0.37%
2021/10/21	0.1	204.00	3	205.50	205.50	-2.9	547	-0.53%
2021/10/20	3	209.33	0	0.00	209.00	3	532	0.56%
2021/10/19	2	210.00	0.1	210.00	212.50	1.9	526	0.36%
2021/10/18	6	208.42	3	210.30	207.00	3	518	0.57%
2021/10/15	1	213.00	1	215.00	212.00	0	503	0.00%
2021/10/14	1	209.50	2	213.50	213.00	-1	495	-0.20%
2021/10/13	2	212.75	1	210.00	211.50	1	472	0.21%
2021/10/12	1	202.00	0	0.00	204.50	1	440	0.23%
2021/10/08	1.1	204.36	0	0.00	204.50	1.1	425	0.26%
2021/10/07	0	204.50	2.2	202.43	205.00	-2.2	396	-0.55%
2021/10/06	0	0.00	2.1	197.24	195.00	-2.1	351	-0.60%
2021/10/04	0	0.00	2.3	187.43	187.50	-2.3	294	-0.78%
2021/10/01	2	182.00	0	0.00	182.00	2	288	0.69%
2021/09/30	0	0.00	2	188.00	187.50	-2	285	-0.70%
2021/09/29	6	189.33	1.2	190.54	190.00	4.9	278	1.74%
2021/09/28	3	182.00	7	182.79	184.50	-4	248	-1.61%
2021/09/23	0.1	177.50	1	178.00	178.00	-0.9	235	-0.38%
2021/09/22	0	0.00	0.2	176.00	177.00	-0.2	231	-0.09%
2021/09/15	1	174.00	0	0.00	173.50	1	231	0.43%
2021/09/13	0	0.00	0.1	173.32	175.00	-0.1	258	-0.04%
2021/09/10	0	0.00	1	172.00	172.50	-1	273	-0.37%
2021/09/07	0	0.00	0	171.00	171.00	0	292	-0.01%
2021/09/02	0	0.00	0	169.50	170.00	0	303	0.00%
2021/09/01	0	0.00	0	170.00	169.50	0	305	0.00%
2021/08/30	0	169.50	0	0.00	170.00	0	307	0.00%
2021/08/26	0	0.00	0.1	170.00	170.00	-0.1	311	-0.03%
2021/08/25	3.1	169.98	0	0.00	169.50	3.1	314	0.97%
2021/08/24	0	169.00	0	0.00	169.00	0	313	0.01%
2021/08/19	0	0.00	1	166.50	167.50	-1	316	-0.32%
2021/08/18	0.1	167.50	0	0.00	167.50	0.1	315	0.03%
2021/08/17	0.1	168.00	0	0.00	168.00	0.1	316	0.03%
2021/08/10	0.1	168.50	0	0.00	167.50	0.1	318	0.03%
2021/08/09	5	168.50	0	0.00	169.00	5	328	1.53%
2021/08/06	0	0.00	0	168.50	168.50	0	328	0.00%
2021/08/04	0	0.00	10	168.00	168.50	-10	344	-2.91%
2021/07/29	4	168.00	0	0.00	167.50	4	361	1.11%
2021/07/28	6	167.50	0	0.00	168.00	6	363	1.65%
2021/07/27	47.1	169.80	0	0.00	169.50	47.1	365	12.87%
2021/07/26	0	171.50	0	0.00	171.50	0	356	0.00%
2021/07/23	0	0.00	1	170.50	172.00	-1	354	-0.28%
2021/07/21	0	0.00	1.1	170.45	170.00	-1.1	344	-0.32%
2021/07/20	0	169.50	0	0.00	169.50	0	340	0.00%
2021/07/07	0.2	165.50	0	0.00	164.50	0.2	350	0.06%
2021/07/01	0.1	166.50	0	0.00	165.50	0.1	346	0.03%
2021/06/30	0.1	166.08	0	0.00	166.00	0.1	346	0.03%
2021/06/29	0.1	166.95	0	0.00	166.00	0.1	345	0.03%
2021/06/25	1	166.50	0	0.00	165.50	1	343	0.29%
2021/06/24	2	166.25	0	0.00	166.00	2	338	0.59%
2021/06/23	3	167.00	0	0.00	166.50	3	336	0.89%
2021/06/22	1.3	167.58	1.1	166.09	167.00	0.2	333	0.05%
2021/06/21	2	173.00	0	0.00	173.50	2	308	0.65%
2021/06/18	1	176.00	0	0.00	176.00	1	288	0.35%
2021/06/17	0	177.00	0	0.00	176.00	0	283	0.00%
2021/06/15	0	177.00	0	0.00	177.50	0	284	0.00%
2021/06/08	0	0.00	82	174.20	174.50	-82	279	-29.31%
2021/06/03	0	176.00	0	0.00	175.50	0	290	0.01%
2021/06/02	0	0.00	1	176.00	176.50	-1	298	-0.34%
2021/06/01	0	0.00	0.1	175.00	175.00	-0.1	303	-0.03%
2021/05/28	38	170.50	0	0.00	170.00	38	314	12.07%
2021/05/27	17	171.00	0	0.00	169.50	17	319	5.32%
2021/05/24	14	170.21	0	0.00	170.50	14	328	4.27%
2021/05/20	0	171.00	1	170.00	170.00	-1	334	-0.30%
2021/05/17	50	170.00	0	0.00	168.00	50	336	14.84%
2021/05/14	0	172.50	0	0.00	172.00	0	329	0.00%
2021/05/12	2	170.00	1	171.50	171.00	1	324	0.31%
2021/05/11	32	176.84	0	177.50	174.00	32	313	10.20%
2021/05/04	1	172.01	0	0.00	172.00	1	300	0.34%
2021/05/03	0.1	176.50	2	175.50	174.50	-1.9	294	-0.64%
2021/04/28	15	176.50	0	0.00	176.50	15	296	5.05%
2021/04/26	20	177.00	0	0.00	177.50	20	301	6.64%
2021/04/22	1	178.50	0	0.00	177.00	1	303	0.33%
2021/04/20	0	0.00	1	176.00	177.50	-1	293	-0.34%
2021/04/01	40	172.50	0	0.00	173.00	40	269	14.86%
2021/03/30	15	172.50	1	172.50	173.00	14	266	5.25%
2021/03/29	10	172.50	0	0.00	173.00	10	265	3.77%
2021/03/18	0.1	172.00	0	0.00	172.50	0.1	258	0.03%
2021/03/17	0	0.00	4	171.63	172.00	-4	256	-1.56%
2021/03/11	0	0.00	30	170.00	170.00	-30	251	-11.96%
2021/03/10	0	0.00	30	170.50	171.50	-30	245	-12.20%
2021/03/09	0.1	171.00	0	0.00	170.50	0.1	240	0.04%
2021/03/08	1	171.50	1	171.50	171.00	0	235	0.00%
2021/03/04	2	165.00	0	0.00	166.00	2	218	0.91%
2021/03/03	128	163.78	0	165.00	164.00	128	211	60.66%	大買/鉅額交易
2021/03/02	50	163.00	0	0.00	163.00	50	206	24.19%
2021/02/23	0	0.00	0	162.50	163.00	0	188	-0.01%
2021/02/17	0	0.00	2.1	160.74	160.00	-2.1	184	-1.15%
2021/02/05	1	158.50	0	0.00	159.00	1	181	0.55%
2021/02/02	1	158.00	0	0.00	158.50	1	178	0.56%
2021/02/01	3	158.67	0	0.00	158.00	3	177	1.69%
2021/01/29	1	159.00	0	0.00	159.00	1	175	0.57%
2021/01/28	2	158.00	1	159.00	159.00	1	173	0.57%
2021/01/27	0.1	159.91	0	0.00	159.00	0.1	170	0.06%
2021/01/25	0	160.50	0	0.00	159.50	0	164	0.01%
2021/01/22	0	161.00	0	0.00	160.50	0	161	0.00%
2021/01/20	20	161.50	0	0.00	161.00	20	153	13.00%
2021/01/19	0	0.00	0.1	163.00	162.00	-0.1	148	-0.07%
2021/01/15	0	0.00	1	163.00	163.00	-1	142	-0.70%
2021/01/14	0	0.00	5	163.50	163.00	-5	140	-3.56%
2021/01/13	0	0.00	2	164.00	163.00	-2	139	-1.43%
2021/01/11	5	164.00	4	164.00	164.00	1	138	0.72%
2021/01/08	5	163.50	0	0.00	164.00	5	138	3.62%
2021/01/07	8	163.00	0	0.00	163.00	8	138	5.76%
2021/01/06	10	163.00	0	0.00	163.00	10	139	7.18%
2021/01/04	0	0.00	0.5	164.50	164.50	-0.5	135	-0.37%
2020/12/25	2	162.50	0.1	163.50	162.50	2	135	1.44%
2020/12/24	1	162.00	0	0.00	162.50	1	136	0.73%
2020/12/18	0	163.00	0	0.00	161.50	0	139	0.02%
2020/12/16	21	163.38	5	163.00	163.50	16	132	12.09%
2020/12/11	22	163.55	0	0.00	163.00	22	128	17.14%
2020/12/10	26	164.00	9	164.00	163.50	17	126	13.42%
2020/12/09	0	0.00	3	163.50	163.50	-3	124	-2.40%
2020/12/08	8	164.00	2	163.50	163.50	6	124	4.81%
2020/12/07	60	163.92	0	0.00	164.50	60	123	48.53%
2020/11/24	0	0.00	3	163.17	163.00	-3	121	-2.48%
2020/11/23	0	0.00	3	163.17	163.00	-3	123	-2.44%
2020/11/11	2	161.00	1	161.00	161.00	1	128	0.78%
2020/11/10	1	160.00	0	0.00	160.00	1	126	0.79%
2020/11/04	0	0.00	1	159.00	159.00	-1	141	-0.71%
2020/10/29	0.1	158.00	0	0.00	157.50	0.1	194	0.06%
2020/10/05	1	157.00	0	0.00	157.00	1	229	0.44%
2020/09/25	0	0.00	1	158.00	158.00	-1	252	-0.40%
2020/09/18	0	0.00	1	160.00	159.00	-1	312	-0.32%
2020/09/10	0	0.00	1	160.00	159.50	-1	353	-0.28%
2020/09/01	1	158.00	0	0.00	159.00	1	379	0.26%
2020/08/21	2	157.50	1	158.50	157.50	1	405	0.25%
2020/08/20	1	156.00	0	0.00	157.00	1	403	0.25%
2020/08/17	2	159.00	6	160.50	160.50	-4	399	-1.00%
2020/08/13	1	158.50	0	0.00	160.00	1	400	0.25%
2020/08/12	4	159.50	0	0.00	159.50	4	398	1.00%
2020/08/11	1	162.00	2	163.50	161.50	-1	393	-0.25%
2020/08/10	3	163.00	3	166.00	162.50	0	391	0.00%
2020/08/06	4	164.25	6	163.50	165.50	-2	368	-0.54%
2020/08/05	1	155.50	0	0.00	155.50	1	336	0.30%
2020/08/04	1	156.00	0	0.00	156.00	1	338	0.30%
2020/07/30	1	154.50	1	155.00	156.00	0	339	0.00%
2020/07/28	1	154.00	1	155.50	153.50	0	339	0.00%
2020/07/27	1	155.50	0	0.00	155.50	1	337	0.30%
2020/07/24	0	0.00	1	156.50	156.50	-1	335	-0.30%
2020/07/22	1	157.00	0	0.00	158.00	1	339	0.29%
2020/07/20	1.1	156.08	0	0.00	156.00	1.1	335	0.32%
2020/07/15	2	157.75	0	0.00	157.50	2	338	0.59%
2020/07/13	0	0.00	1	157.00	158.50	-1	342	-0.29%
2020/07/10	1	156.50	14	156.46	156.00	-13	343	-3.78%
2020/07/09	1	157.50	0	0.00	157.50	1	342	0.29%
2020/07/07	1	158.50	22	158.91	158.50	-21	338	-6.20%
2020/07/06	0	0.00	20	160.00	159.50	-20	340	-5.87%
2020/07/02	3	160.17	0	0.00	162.50	3	336	0.89%
2020/07/01	3	167.83	1	168.00	169.00	2	321	0.62%
2020/06/29	0	0.00	1	167.00	167.00	-1	294	-0.34%
2020/06/24	1	167.00	0	0.00	167.50	1	289	0.35%
2020/06/23	0	0.00	1	168.00	167.50	-1	287	-0.35%
2020/06/22	2	168.50	1	168.50	169.00	1	285	0.35%
2020/06/15	0	0.00	3	165.00	164.50	-3	287	-1.04%
2020/06/12	1	160.50	0	0.00	163.00	1	287	0.35%
2020/06/10	1	165.00	0	0.00	165.00	1	288	0.35%
2020/06/09	1	164.00	0	0.00	164.00	1	299	0.33%
2020/06/02	0	0.00	2	162.75	163.00	-2	317	-0.63%
2020/05/27	1	157.00	0	0.00	156.50	1	308	0.32%
2020/05/26	1	157.00	0	0.00	156.50	1	309	0.32%
2020/05/20	0	0.00	1	156.00	156.50	-1	318	-0.31%
2020/05/11	1	153.50	0	0.00	153.50	1	328	0.30%
2020/05/05	0.1	154.50	0	0.00	154.50	0.1	324	0.03%
2020/05/04	0	0.00	1	154.00	154.00	-1	325	-0.31%
2020/04/30	1	156.00	0	0.00	156.00	1	324	0.31%
2020/04/27	0	0.00	2	151.50	151.00	-2	327	-0.61%
2020/04/22	1	147.00	0	0.00	148.00	1	340	0.29%
2020/04/17	1	151.50	0	0.00	151.50	1	333	0.30%
2020/04/16	1	151.00	0	0.00	151.50	1	327	0.31%
2020/04/15	0.1	152.00	0	0.00	151.50	0.1	325	0.03%
2020/04/10	1	145.50	0	0.00	148.00	1	316	0.32%
2020/04/09	1	145.00	0	0.00	145.00	1	313	0.32%
2020/03/18	0	0.00	1	137.00	136.00	-1	244	-0.41%
2020/03/17	1	138.00	1	139.50	139.50	0	240	0.00%
2020/03/16	0	0.00	1	139.00	139.50	-1	235	-0.43%
2020/03/13	4.1	137.26	0	0.00	141.50	4.1	229	1.79%
2020/03/12	3	145.83	0	0.00	145.50	3	213	1.40%
2020/03/11	1	150.50	0	0.00	150.50	1	203	0.49%
2020/03/10	0.2	151.50	0	0.00	149.50	0.2	199	0.08%
2020/03/09	1	152.00	0	0.00	152.50	1	188	0.53%
2020/03/06	0.1	155.50	0	0.00	155.00	0.1	180	0.03%
2020/03/05	0.5	157.00	0	0.00	156.00	0.5	177	0.28%
2020/02/27	2	158.25	0	0.00	159.00	2	169	1.18%
2020/02/10	0	0.00	1	157.50	157.50	-1	148	-0.67%
2020/01/30	1	156.00	0	0.00	156.00	1	149	0.67%
2020/01/17	0	0.00	0.1	160.00	158.00	-0.1	147	-0.07%
2020/01/14	1	155.50	0	0.00	156.00	1	151	0.66%
2019/11/19	3	157.33	0	0.00	157.00	3	152	1.96%
2019/11/15	1	156.50	0	0.00	156.50	1	155	0.64%
2019/11/12	0	0.00	1	157.00	157.00	-1	157	-0.64%
2019/10/29	0	0.00	1	160.00	159.00	-1	159	-0.63%
2019/10/17	1	151.00	0	0.00	151.00	1	131	0.76%
2019/10/01	1	153.00	0	0.00	153.00	1	143	0.70%
2019/08/07	0	0.00	1	154.50	154.50	-1	206	-0.49%
2019/08/02	0	0.00	1	158.50	158.00	-1	200	-0.50%
2019/08/01	1	159.50	3	159.50	159.50	-2	198	-1.01%
2019/07/24	1	160.00	0	0.00	160.00	1	196	0.51%
2019/07/16	2	160.25	0	0.00	161.00	2	187	1.06%
2019/07/15	1	161.00	0	0.00	161.50	1	182	0.55%
2019/07/12	1	161.50	0	0.00	161.50	1	182	0.55%
2019/06/20	3	170.00	1	170.00	169.50	2	130	1.54%
2019/06/14	0	0.00	1	169.00	168.00	-1	120	-0.83%
2019/06/12	1	168.50	2	169.00	168.50	-1	121	-0.82%
2019/06/10	0	0.00	1	169.00	168.50	-1	119	-0.84%
2019/06/05	0	169.00	0	0.00	168.50	0	121	0.02%
2019/05/31	1	169.50	0	0.00	169.00	1	123	0.81%
2019/05/23	0	0.00	11	168.50	168.50	-11	130	-8.41%
2019/05/21	0	0.00	10	168.50	169.00	-10	133	-7.52%
2019/05/20	0	0.00	15	168.17	168.50	-15	136	-10.98%
2019/05/17	0	0.00	35	168.03	168.00	-35	137	-25.43%
2019/05/13	0	0.00	1	169.00	169.00	-1	139	-0.72%
2019/05/08	5	169.50	0	0.00	169.50	5	142	3.51%
2019/05/07	5	170.00	0	0.00	170.00	5	142	3.51%
2019/05/03	30	171.00	0	0.00	171.00	30	142	21.12%
2019/05/02	32	170.81	0	0.00	170.50	32	141	22.59%
2019/04/02	0	0.00	2	172.50	172.50	-2	128	-1.56%
2019/03/20	0	0.00	1	172.50	172.00	-1	127	-0.78%
2019/03/19	0	0.00	1	172.00	172.00	-1	127	-0.78%
2019/03/18	0	0.00	1	172.50	172.00	-1	125	-0.80%
2019/03/06	1	173.50	3	174.00	173.50	-2	126	-1.58%
2019/02/25	0	0.00	5	175.90	177.00	-5	123	-4.06%
2019/02/22	0	0.00	1	173.00	174.50	-1	121	-0.82%
2019/01/30	4	170.25	0	0.00	169.50	4	117	3.40%
2019/01/28	1	170.50	0	0.00	171.00	1	118	0.84%
2019/01/25	1	170.00	0	0.00	170.00	1	119	0.84%
2019/01/24	0	0.00	1	170.50	170.50	-1	121	-0.82%
2019/01/08	1	167.50	0	0.00	167.50	1	137	0.73%
2019/01/07	2	167.50	0	0.00	167.00	2	140	1.42%
2019/01/03	1	166.50	0	0.00	166.00	1	151	0.66%
2018/12/19	1	167.50	0	0.00	167.50	1	160	0.62%
2018/12/06	0	0.00	2	168.50	169.00	-2	164	-1.22%
2018/11/29	0.1	169.00	0	0.00	168.50	0.1	159	0.06%
2018/11/19	0	0.00	2	169.00	169.50	-2	161	-1.24%
2018/11/05	1	169.00	0	0.00	169.00	1	164	0.61%
2018/11/02	0.1	170.50	0	0.00	169.50	0.1	165	0.03%
2018/10/25	1	169.00	0	0.00	169.00	1	168	0.59%
2018/10/16	0	0.00	1	170.00	170.00	-1	166	-0.60%
2018/10/11	1	169.00	0	0.00	169.00	1	162	0.61%
2018/10/09	2	173.00	0	0.00	173.50	2	156	1.28%
2018/10/05	1	173.00	0	0.00	173.00	1	156	0.64%
2018/09/27	5	174.30	0	0.00	173.00	5	171	2.91%
2018/09/17	1	175.50	1	175.00	176.00	0	167	0.00%
2018/09/11	0.1	178.00	0	0.00	177.00	0.1	174	0.06%
2018/09/07	1	178.00	1	178.50	178.00	0	181	0.00%
2018/08/17	0	0.00	1	181.50	181.00	-1	210	-0.47%
2018/08/16	1	180.50	0	0.00	181.00	1	210	0.47%
2018/08/13	1	182.50	0	0.00	181.50	1	210	0.47%
2018/08/02	1	184.00	0	0.00	183.00	1	222	0.45%
2018/07/27	1	186.00	0	0.00	187.00	1	232	0.43%
2018/07/26	0	0.00	1	187.00	186.00	-1	234	-0.43%
2018/07/24	0	0.00	1	188.00	188.00	-1	233	-0.43%
2018/07/11	5	180.00	0	0.00	180.00	5	242	2.07%
2018/07/10	5	180.20	0	0.00	180.50	5	244	2.04%
2018/07/09	0	0.00	1	187.00	188.50	-1	244	-0.41%
2018/07/06	1	188.00	0	0.00	187.00	1	243	0.41%
2018/07/05	5	189.00	0	0.00	189.50	5	242	2.06%
2018/06/29	0	0.00	1	191.00	191.00	-1	280	-0.36%
2018/06/27	1	190.00	0	0.00	191.00	1	297	0.34%
2018/06/13	5	189.00	0	0.00	189.50	5	286	1.75%
2018/06/12	1	189.00	0	0.00	188.50	1	291	0.34%
2018/06/07	1	192.50	0	0.00	191.00	1	295	0.34%
2018/05/31	1	191.50	0	0.00	192.50	1	298	0.33%
2018/05/30	0	0.00	1	190.00	190.00	-1	300	-0.33%
2018/05/23	1	190.00	0	0.00	189.50	1	340	0.29%
2018/05/22	1	190.50	0	0.00	191.50	1	348	0.29%
2018/05/18	5	190.50	0	0.00	191.00	5	355	1.41%
2018/05/17	5	190.50	0	0.00	190.50	5	355	1.40%
2018/05/15	10	191.50	0	0.00	190.50	10	362	2.76%
2018/04/24	0	0.00	4	188.50	187.50	-4	363	-1.10%
2018/04/23	1	190.50	0	0.00	191.50	1	359	0.28%
2018/04/20	5	191.00	0	0.00	190.50	5	359	1.39%
2018/04/16	1	190.00	0	0.00	190.00	1	362	0.28%
2018/04/03	0	0.00	2	193.00	194.00	-2	339	-0.59%
2018/04/02	0	0.00	2	194.00	197.50	-2	330	-0.61%
2018/03/31	2	191.25	1	193.00	190.00	1	313	0.32%
2018/03/26	7	179.00	0	0.00	178.00	7	293	2.39%
2018/03/14	1	185.00	0	0.00	183.50	1	280	0.36%
2018/03/07	0	0.00	1	181.00	181.50	-1	272	-0.37%
2018/03/05	1	179.50	0	0.00	179.00	1	265	0.38%
2018/03/02	0	0.00	10	183.80	183.00	-10	256	-3.91%
2018/02/05	1	171.00	0	0.00	171.00	1	177	0.56%
2018/01/30	2	172.00	0	0.00	172.00	2	170	1.17%
2018/01/09	0	0.00	1	179.00	176.50	-1	139	-0.72%