健策 (3653)-凱基-信義券商分點個股進出

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

健策

(3653)

可現股當沖

股價
979
漲跌
▲21
漲幅
+2.19%
成交量
1,183張
產業
上市電子零組件類股
627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

健策 (3653)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/29	2	960.00	2	970.00	979.00	0	1,420	0.00%
2024/04/26	0	0.00	10	977.50	958.00	-10	1,429	-0.70%
2024/04/25	10	933.00	0	0.00	933.00	10	1,421	0.70%
2024/04/24	2	920.00	22	946.00	943.00	-20	1,426	-1.40%
2024/04/22	10	869.00	30	898.27	869.00	-20	1,421	-1.41%
2024/04/19	10	919.00	0	0.00	907.00	10	1,413	0.71%
2024/04/18	30	946.17	16	951.56	936.00	14	1,416	0.99%
2024/04/17	0	0.00	10	912.50	910.00	-10	1,396	-0.72%
2024/04/16	10.1	855.96	0	0.00	858.00	10.1	1,376	0.73%
2024/04/15	10	896.00	0	0.00	896.00	10	1,368	0.73%
2024/04/12	0	0.00	3	920.00	920.00	-3	1,367	-0.22%
2024/04/11	9	905.33	9	901.56	906.00	0	1,360	0.00%
2024/04/10	0.1	906.00	0	0.00	906.00	0.1	1,366	0.00%
2024/04/09	5.1	886.31	5	902.00	912.00	0.1	1,385	0.00%
2024/04/08	8	940.50	1	922.00	925.00	7	1,372	0.51%
2024/04/03	2	930.00	24	929.87	930.00	-22	1,378	-1.60%
2024/04/02	20.1	903.03	0	0.00	893.00	20.1	1,400	1.43%
2024/04/01	4	927.25	34	928.18	928.00	-30	1,400	-2.14%
2024/03/28	0	0.00	5	914.00	903.00	-5	1,393	-0.36%
2024/03/27	3	882.00	2	903.00	901.00	1	1,393	0.07%
2024/03/26	13	886.46	0	0.00	873.00	13	1,383	0.94%
2024/03/25	4	904.50	25	919.24	899.00	-21	1,386	-1.51%
2024/03/22	6	889.00	7	885.86	889.00	-1	1,397	-0.07%
2024/03/21	6	868.67	4	877.48	876.00	2	1,403	0.14%
2024/03/20	23	846.67	5	841.00	845.00	18	1,402	1.29%
2024/03/19	16	907.19	0	0.00	905.00	16	1,372	1.17%
2024/03/18	0	0.00	2	934.00	939.00	-2	1,365	-0.15%
2024/03/15	2.1	903.86	0	0.00	907.00	2.1	1,362	0.15%
2024/03/14	11	909.00	0	0.00	911.00	11	1,353	0.81%
2024/03/13	0	0.00	1	989.00	983.00	-1	1,350	-0.07%
2024/03/12	0	0.00	13	1000.77	995.00	-13	1,338	-0.97%
2024/03/11	4	963.50	0	0.00	952.00	4	1,319	0.30%
2024/03/08	0	0.00	10	951.20	934.00	-10	1,323	-0.76%
2024/03/06	7	1001.14	0	0.00	996.00	7	1,286	0.54%
2024/03/05	0.1	956.00	0	0.00	953.00	0.1	1,289	0.01%
2024/02/27	3	909.67	0	0.00	901.00	3	1,239	0.24%
2024/02/26	10	851.90	0	0.00	915.00	10	1,233	0.81%
2024/02/22	0	0.00	10	832.00	839.00	-10	1,206	-0.83%
2024/02/21	10	802.00	0	0.00	805.00	10	1,200	0.83%
2024/02/02	1	819.00	1	817.00	821.00	0	1,209	0.00%
2024/02/01	0	0.00	0	764.00	756.00	0	1,171	0.00%
2024/01/30	0	754.00	0	0.00	752.00	0	1,161	0.00%
2024/01/22	1	733.00	1	747.00	749.00	0	1,161	0.00%
2024/01/19	0	0.00	1	720.00	733.00	-1	1,149	-0.09%
2024/01/18	1	705.00	0	0.00	706.00	1	1,154	0.09%
2024/01/08	0.1	706.00	0	0.00	701.00	0.1	1,189	0.00%
2024/01/02	0.1	735.00	0	0.00	734.00	0.1	1,156	0.00%
2023/12/28	0	0.00	0.1	770.22	782.00	-0.1	1,127	-0.01%
2023/12/12	0	0.00	5	671.00	667.00	-5	1,176	-0.43%
2023/12/08	6	656.67	5	667.00	669.00	1	1,172	0.09%
2023/12/07	0	0.00	5	643.20	640.00	-5	1,145	-0.44%
2023/12/01	0	0.00	10	646.80	645.00	-10	1,151	-0.87%
2023/11/30	0	0.00	34	631.35	648.00	-34	1,139	-2.98%
2023/11/15	31	619.00	0	0.00	603.00	31	1,207	2.57%
2023/11/10	0	0.00	3	582.00	579.00	-3	1,166	-0.26%
2023/11/09	0.1	576.00	9	572.89	570.00	-8.9	1,168	-0.76%
2023/11/02	15	616.60	0	0.00	623.00	15	1,203	1.25%
2023/11/01	0	0.00	0	581.00	585.00	0	1,181	0.00%
2023/10/26	0.1	570.07	0	0.00	563.00	0.1	1,316	0.01%
2023/10/19	1	612.00	1	607.00	612.00	0	1,464	0.00%
2023/10/18	0	586.50	0	0.00	583.00	0	1,457	0.00%
2023/10/02	0	0.00	4	655.00	655.00	-4	1,510	-0.26%
2023/09/19	0.1	600.00	0	0.00	586.00	0.1	1,550	0.01%
2023/09/15	2.1	626.15	1	645.00	620.00	1.1	1,564	0.07%
2023/09/12	1	648.00	0	0.00	637.00	1	1,584	0.06%
2023/09/11	0	0.00	0.3	640.00	640.00	-0.3	1,595	-0.02%
2023/09/08	1	661.00	1	656.00	660.00	0	1,602	0.00%
2023/09/06	0	0.00	1	634.00	634.00	-1	1,626	-0.06%
2023/09/05	0	0.00	5	640.00	639.00	-5	1,640	-0.30%
2023/09/04	0.3	637.50	0	0.00	639.00	0.3	1,658	0.02%
2023/09/01	1	648.00	1	650.00	646.00	0	1,664	0.00%
2023/08/31	6	651.00	0	0.00	647.00	6	1,660	0.36%
2023/08/30	0	0.00	1	671.00	677.00	-1	1,643	-0.06%
2023/08/29	2	650.50	0	0.00	660.00	2	1,618	0.12%
2023/08/25	0	0.00	1	625.00	626.00	-1	1,585	-0.06%
2023/08/24	2	636.00	8	621.38	633.00	-6	1,602	-0.37%
2023/08/23	2	601.50	2	603.50	606.00	0	1,606	0.00%
2023/08/21	0	0.00	0.1	594.00	593.00	-0.1	1,661	-0.01%
2023/08/18	0	599.00	0	0.00	602.00	0	1,664	0.00%
2023/08/17	0	600.00	0	0.00	602.00	0	1,661	0.00%
2023/08/15	0	0.00	4	605.00	606.00	-4	1,720	-0.23%
2023/08/10	0	555.00	0	0.00	566.00	0	1,698	0.00%
2023/08/09	2	587.50	1	583.00	585.00	1	1,691	0.06%
2023/08/08	2	573.01	3	575.33	573.00	-1	1,681	-0.06%
2023/08/07	5	569.00	0	0.00	568.00	5	1,672	0.30%
2023/08/04	12	545.17	7	552.00	552.00	5	1,666	0.30%
2023/08/02	29	559.72	15	561.40	554.00	14	1,657	0.85%
2023/08/01	0	534.75	0	0.00	541.00	0	1,607	0.00%
2023/07/31	0.1	530.75	0	0.00	531.00	0.1	1,573	0.00%
2023/07/28	0	553.00	0	0.00	545.00	0	1,533	0.00%
2023/07/27	0	569.00	0	0.00	569.00	0	1,483	0.00%
2023/07/26	2.2	598.89	0	0.00	577.00	2.2	1,466	0.15%
2023/07/25	5	617.00	5	622.00	611.00	0	1,433	0.00%
2023/07/18	1	636.00	0	0.00	643.00	1	1,409	0.07%
2023/07/17	1	650.00	0	0.00	649.00	1	1,404	0.07%
2023/07/14	0	0.00	1	656.00	675.00	-1	1,394	-0.07%
2023/07/13	1	672.00	1	690.00	665.00	0	1,378	0.00%
2023/07/12	2	650.00	2	663.50	656.00	0	1,345	0.00%
2023/07/11	1	652.00	0	0.00	649.00	1	1,341	0.07%
2023/07/10	1.1	639.52	0	0.00	634.00	1.1	1,350	0.08%
2023/07/07	1	641.00	5	653.80	640.00	-4	1,359	-0.29%
2023/07/05	1	672.00	0	0.00	677.00	1	1,399	0.07%
2023/07/04	1	667.00	0	0.00	681.00	1	1,415	0.07%
2023/07/03	1	670.00	3	666.33	672.00	-2	1,405	-0.14%
2023/06/30	45	609.67	46	629.70	645.00	-1	1,407	-0.07%
2023/06/29	1.1	607.49	1	604.00	605.00	0.1	1,441	0.00%
2023/06/28	3	605.00	2	610.00	602.00	1	1,479	0.07%
2023/06/26	6	609.17	5	614.80	614.00	1	1,682	0.06%
2023/06/19	1	637.00	0	0.00	646.00	1	1,807	0.06%
2023/06/15	0.1	637.00	1	628.00	644.00	-0.9	1,813	-0.05%
2023/06/14	0	0.00	21	635.38	616.00	-21	1,838	-1.14%
2023/06/13	1	639.00	1	623.00	633.00	0	1,828	0.00%
2023/06/12	5	622.80	0	0.00	619.00	5	1,821	0.27%
2023/06/07	21	619.62	0	0.00	615.00	21	1,791	1.17%
2023/06/02	0.1	599.00	0	0.00	597.00	0.1	1,786	0.01%
2023/05/31	0.1	604.43	0	0.00	598.00	0.1	1,777	0.01%
2023/05/30	0	0.00	1	617.00	622.00	-1	1,774	-0.06%
2023/05/29	1	614.00	1	612.00	616.00	0	1,791	0.00%
2023/05/26	1	589.00	0	0.00	598.00	1	1,841	0.05%
2023/05/25	0	0.00	1	565.00	562.00	-1	1,805	-0.06%
2023/05/24	0	538.00	0	0.00	546.00	0	1,789	0.00%
2023/05/22	1	547.00	1	540.00	548.00	0	1,804	0.00%
2023/05/19	1	535.00	0	0.00	532.00	1	1,811	0.06%
2023/05/18	0	0.00	4	501.00	496.50	-4	1,841	-0.22%
2023/05/17	0	0.00	1	476.00	486.00	-1	1,897	-0.05%
2023/05/12	1	460.00	0	0.00	464.50	1	1,933	0.05%
2023/05/11	0.1	467.50	0	0.00	460.50	0.1	1,939	0.01%
2023/05/09	1	483.50	1	482.50	483.50	0	1,954	0.00%
2023/05/08	1	480.00	1	476.00	480.00	0	1,950	0.00%
2023/05/05	1	474.50	2	474.50	472.00	-1	1,968	-0.05%
2023/05/04	2	475.00	4	476.25	470.00	-2	2,021	-0.10%
2023/04/27	4	451.25	1	448.00	450.00	3	2,037	0.15%
2023/04/26	1	437.00	1	439.50	436.00	0	2,012	0.00%
2023/04/24	1	449.00	1	453.00	451.50	0	1,986	0.00%
2023/04/20	1	464.50	1	472.00	463.50	0	1,976	0.00%
2023/04/19	1	474.00	1	478.50	469.00	0	1,991	0.00%
2023/04/18	2	474.00	2	477.50	475.00	0	1,991	0.00%
2023/04/17	1	479.00	1	482.00	475.00	0	1,999	0.00%
2023/04/11	0	0.00	2	500.00	489.00	-2	2,010	-0.10%
2023/04/10	0	0.00	1	486.50	486.50	-1	1,980	-0.05%
2023/04/07	0	0.00	7	476.93	486.50	-7	1,985	-0.35%
2023/03/31	1	476.50	27	483.72	476.50	-26	1,967	-1.32%
2023/03/30	0	0.00	137	481.05	479.50	-137	1,953	-7.01%	大賣/鉅額交易
2023/03/28	2.1	491.53	2	482.75	474.00	0.1	1,863	0.01%
2023/03/27	12	473.67	1	466.50	488.00	11	1,756	0.63%
2023/03/24	1	441.50	1	447.50	451.00	0	1,652	0.00%
2023/03/23	152	435.67	1	420.00	439.50	151	1,607	9.40%	大買/鉅額交易
2023/03/22	5	418.40	5	423.00	417.50	0	1,515	0.00%
2023/03/21	1	411.00	1	414.00	408.00	0	1,463	0.00%
2023/03/20	1	410.00	1	413.00	407.00	0	1,450	0.00%
2023/03/17	19	410.11	1	410.00	404.00	18	1,442	1.25%
2023/03/16	1	400.50	1	405.00	400.50	0	1,408	0.00%
2023/03/10	1	406.00	1	399.50	399.00	0	1,473	0.00%
2023/03/09	0	0.00	2	409.50	409.00	-2	1,519	-0.13%
2023/03/07	1	400.00	1	408.00	404.00	0	1,517	0.00%
2023/03/03	0	0.00	1	408.00	402.00	-1	1,497	-0.07%
2023/03/02	2	403.00	0	0.00	402.50	2	1,494	0.13%
2023/03/01	1	405.50	1	405.00	405.00	0	1,482	0.00%
2023/02/24	4	423.38	23.7	418.80	425.00	-19.7	1,446	-1.36%
2023/02/22	1	399.00	1	400.00	398.00	0	1,373	0.00%
2023/02/17	1	379.00	1	384.00	393.00	0	1,359	0.00%
2023/02/14	0	0.00	1	410.00	413.00	-1	1,191	-0.08%
2023/02/09	1	400.00	0	0.00	398.50	1	1,172	0.09%
2023/02/08	2	406.00	2	404.00	401.50	0	1,167	0.00%
2023/02/07	0	0.00	1	417.00	410.50	-1	1,164	-0.09%
2023/02/06	2	406.00	0	0.00	410.50	2	1,185	0.17%
2023/02/03	1	409.00	4	412.00	409.50	-3	1,187	-0.25%
2023/02/02	7	409.50	3	400.50	407.50	4	1,168	0.34%
2023/02/01	1	384.00	2	379.50	383.50	-1	1,143	-0.09%
2023/01/31	2	377.50	0	0.00	375.00	2	1,167	0.17%
2023/01/03	3	377.00	0	0.00	376.50	3	1,423	0.21%
2022/12/29	0	0.00	1	388.00	382.00	-1	1,430	-0.07%
2022/12/26	0	0.00	3	362.50	365.50	-3	1,444	-0.21%
2022/12/20	1	388.00	0	0.00	380.00	1	1,458	0.07%
2022/12/15	0	0.00	1	400.00	408.50	-1	1,495	-0.07%
2022/12/09	1	396.00	0	0.00	387.50	1	1,529	0.07%
2022/12/08	0	0.00	1	397.00	397.50	-1	1,579	-0.06%
2022/12/06	1	390.50	0	0.00	389.00	1	1,615	0.06%
2022/12/05	0	0.00	1	415.00	411.00	-1	1,623	-0.06%
2022/12/02	2	399.00	0	0.00	410.00	2	1,649	0.12%
2022/12/01	0	0.00	2.2	395.91	397.00	-2.2	1,614	-0.14%
2022/11/16	2	385.25	0	0.00	385.00	2	1,785	0.11%
2022/10/25	0	0.00	9.4	326.60	323.00	-9.4	1,857	-0.51%
2022/10/20	1	339.00	0	0.00	327.50	1	1,800	0.06%
2022/10/14	2	391.00	0	0.00	384.50	2	1,846	0.11%
2022/10/12	3	377.00	3	393.33	395.00	0	1,866	0.00%
2022/10/11	0	0.00	6	404.50	403.00	-6	1,883	-0.32%
2022/10/05	0	0.00	13	399.00	403.00	-13	1,950	-0.67%
2022/10/04	13	393.38	0	0.00	393.00	13	1,946	0.67%
2022/09/26	2	387.50	0	0.00	370.50	2	2,132	0.09%
2022/09/21	0	0.00	3	376.00	378.00	-3	2,154	-0.14%
2022/09/14	0	0.00	2	398.00	395.00	-2	2,072	-0.10%
2022/09/13	0	0.00	10	393.20	393.50	-10	2,047	-0.49%
2022/09/06	3	382.50	1	380.00	375.50	2	2,020	0.10%
2022/09/05	2	381.00	2	381.50	379.50	0	2,004	0.00%
2022/09/02	10	379.15	0	0.00	378.50	10	1,960	0.51%
2022/08/31	2	400.00	0	0.00	400.00	2	1,917	0.10%
2022/08/29	2	408.00	0	0.00	405.50	2	1,981	0.10%
2022/08/25	0	0.00	1	425.00	421.00	-1	1,966	-0.05%
2022/08/17	0	0.00	1	410.00	407.50	-1	1,995	-0.05%
2022/08/15	1	392.00	0	0.00	409.00	1	1,951	0.05%
2022/08/09	0	0.00	2	376.00	376.00	-2	1,867	-0.11%
2022/08/08	0	0.00	2	377.50	379.50	-2	1,864	-0.11%
2022/08/05	0	0.00	2	376.00	374.50	-2	1,849	-0.11%
2022/08/03	3	364.50	0	0.00	367.00	3	1,806	0.17%
2022/08/02	6	364.00	4	361.63	362.50	2	1,782	0.11%
2022/07/29	2	382.75	1	387.50	389.50	1	1,714	0.06%
2022/07/26	0	0.00	8	375.50	380.00	-8	1,618	-0.49%
2022/07/25	0	0.00	2	379.50	386.00	-2	1,614	-0.12%
2022/07/22	1	384.00	1	384.07	385.00	0	1,616	0.00%
2022/07/21	4	356.65	0	0.00	378.00	4	1,600	0.25%
2022/07/20	1	355.00	2	356.25	353.50	-1	1,582	-0.06%
2022/07/19	2	349.00	0	0.00	351.00	2	1,560	0.13%
2022/07/18	2	353.75	5	334.00	354.00	-3	1,534	-0.20%
2022/07/15	0	0.00	10	319.00	327.00	-10	1,488	-0.67%
2022/07/14	20	311.98	0	0.00	311.50	20	1,450	1.38%
2022/07/13	6	291.75	3	290.50	293.50	3	1,404	0.21%
2022/07/08	1	309.00	0	0.00	316.00	1	1,321	0.08%
2022/07/07	10	261.70	10	284.00	287.50	0	1,280	0.00%
2022/07/06	2	296.50	0	0.00	283.00	2	1,178	0.17%
2022/07/05	4	330.25	4	317.75	314.00	0	1,146	0.00%
2022/06/22	1	355.00	0	0.00	352.00	1	1,028	0.10%
2022/06/21	2	367.00	0	0.00	376.50	2	1,026	0.19%
2022/06/20	0	0.00	1	358.00	357.50	-1	1,031	-0.10%
2022/06/17	2	351.50	0	0.00	353.00	2	1,016	0.20%
2022/06/07	0	0.00	7	390.29	383.00	-7	953	-0.73%
2022/05/27	2	331.50	0	0.00	334.00	2	950	0.21%
2022/05/05	5	395.40	0	0.00	390.00	5	891	0.56%
2022/04/27	0	0.00	3	350.00	360.00	-3	905	-0.33%
2022/04/26	3	344.00	0	0.00	339.00	3	868	0.35%
2022/04/21	0	0.00	3	394.50	399.50	-3	853	-0.35%
2022/04/19	3	402.50	0	0.00	403.50	3	856	0.35%
2022/04/08	1	410.50	1	414.00	395.00	0	946	0.00%
2022/04/01	0	0.00	3	424.00	419.00	-3	935	-0.32%
2022/03/25	0	0.00	2	407.00	408.00	-2	934	-0.21%
2022/03/23	0	0.00	2	395.50	393.00	-2	947	-0.21%
2022/03/17	0	0.00	6	376.00	377.00	-6	953	-0.63%
2022/03/16	1	367.00	1	366.00	367.00	0	935	0.00%
2022/03/11	6	368.42	0	0.00	371.00	6	957	0.63%
2022/03/09	2	334.50	0	0.00	331.50	2	960	0.21%
2022/03/07	0	0.00	1	353.00	338.50	-1	941	-0.11%
2022/03/01	0	0.00	5	384.00	380.00	-5	1,023	-0.49%
2022/02/23	3	396.17	0	0.00	397.00	3	1,158	0.26%
2022/01/21	1	390.00	1	392.00	384.00	0	1,710	0.00%
2022/01/11	0	0.00	2	382.00	381.00	-2	2,169	-0.09%
2022/01/07	2	400.00	0	0.00	400.00	2	2,221	0.09%
2022/01/05	1	423.50	16	420.78	423.50	-15	2,259	-0.66%
2022/01/03	15	412.57	0	0.00	408.00	15	2,357	0.64%
2021/12/24	0	0.00	24	402.08	402.50	-24	2,576	-0.93%
2021/12/16	24	428.27	0	0.00	429.00	24	2,865	0.84%
2021/12/07	3	437.50	0	0.00	439.00	3	2,824	0.11%
2021/11/25	5	415.50	0	0.00	415.00	5	2,678	0.19%
2021/11/24	3	410.50	8	413.50	405.00	-5	2,671	-0.19%
2021/11/18	2	402.25	0	0.00	396.00	2	2,535	0.08%
2021/11/17	5	395.60	5	395.00	393.50	0	2,537	0.00%
2021/11/05	2	389.00	2	393.00	402.50	0	2,411	0.00%
2021/11/03	4	397.00	8	416.13	392.50	-4	2,338	-0.17%
2021/11/02	0	0.00	11	411.91	406.50	-11	2,257	-0.49%
2021/10/29	1	382.50	2	367.75	369.00	-1	2,155	-0.05%
2021/10/28	1	378.00	0	0.00	373.50	1	2,160	0.05%
2021/10/22	1	390.50	0	0.00	386.50	1	2,153	0.05%
2021/10/21	1	392.00	15	390.17	387.50	-14	2,101	-0.67%
2021/10/20	15	374.90	7	375.50	377.00	8	1,966	0.41%
2021/10/18	2	341.50	2	343.25	342.00	0	1,800	0.00%
2021/10/15	1	340.50	1	345.50	341.00	0	1,809	0.00%
2021/10/14	2	342.25	2	340.75	334.50	0	1,798	0.00%
2021/10/13	0	0.00	1	336.00	338.00	-1	1,799	-0.06%
2021/10/08	0	0.00	6	346.67	356.00	-6	1,743	-0.34%
2021/10/06	2	326.00	2	338.00	322.00	0	1,671	0.00%
2021/10/05	1	337.00	1	318.00	338.00	0	1,674	0.00%
2021/10/04	2	328.25	2	330.00	328.00	0	1,651	0.00%
2021/10/01	4	330.25	1	328.00	322.50	3	1,611	0.19%
2021/09/30	0	0.00	5	342.70	350.50	-5	1,547	-0.32%
2021/09/29	3	322.67	3	324.00	322.00	0	1,432	0.00%
2021/09/28	8	329.13	2	329.50	329.00	6	1,383	0.43%
2021/09/27	0	0.00	2	326.00	322.00	-2	1,364	-0.15%
2021/09/24	2	319.50	0	0.00	318.50	2	1,342	0.15%
2021/09/23	2	317.50	0	0.00	318.00	2	1,337	0.15%
2021/09/15	3	301.33	0	0.00	299.50	3	1,344	0.22%
2021/09/10	3	306.50	0	0.00	306.00	3	1,385	0.22%
2021/08/24	2	313.00	0	0.00	310.00	2	1,704	0.12%
2021/08/16	3	293.00	1	282.50	298.00	2	1,767	0.11%
2021/08/12	0	0.00	9	301.00	301.50	-9	1,742	-0.52%
2021/08/04	2	322.75	0	0.00	316.00	2	2,053	0.10%
2021/08/03	7	340.14	1	336.50	338.00	6	2,024	0.30%
2021/07/30	11	338.45	5	338.00	327.50	6	2,059	0.29%
2021/07/22	0	0.00	5	323.50	321.00	-5	2,146	-0.23%
2021/07/21	2	321.50	2	320.50	326.00	0	2,160	0.00%
2021/07/16	0	0.00	1	340.00	342.00	-1	2,098	-0.05%
2021/07/14	0	0.00	10	330.00	335.00	-10	2,098	-0.48%
2021/07/13	10	337.00	0	0.00	327.50	10	2,087	0.48%
2021/07/12	3	331.50	0	0.00	329.50	3	2,069	0.14%
2021/07/09	1	321.50	1	323.00	313.50	0	2,027	0.00%
2021/07/05	2	319.00	2	321.25	319.00	0	2,019	0.00%
2021/06/30	1	304.00	0	0.00	302.00	1	2,071	0.05%
2021/06/29	1	301.50	3	303.00	306.50	-2	2,086	-0.10%
2021/06/25	0	0.00	5	299.90	298.50	-5	2,153	-0.23%
2021/06/23	7	305.07	1	303.00	308.00	6	2,204	0.27%
2021/06/21	2	299.00	0	0.00	290.50	2	2,209	0.09%
2021/06/16	1	293.50	1	294.00	293.50	0	2,162	0.00%
2021/06/15	0	0.00	1	288.50	290.00	-1	2,140	-0.05%
2021/06/11	4	301.88	1	307.50	293.50	3	2,096	0.14%
2021/06/10	2	302.25	1	303.00	303.00	1	2,093	0.05%
2021/06/09	1	301.00	12	300.00	301.50	-11	2,087	-0.53%
2021/06/08	12	310.17	5	302.50	306.50	7	2,055	0.34%
2021/06/07	11	308.91	3	290.67	310.00	8	2,017	0.40%
2021/06/04	3	284.17	3	284.00	285.50	0	1,924	0.00%
2021/06/03	2	281.75	2	283.00	282.00	0	1,941	0.00%
2021/06/02	1	280.50	1	282.50	278.00	0	1,945	0.00%
2021/06/01	1	285.50	1	287.50	281.50	0	1,955	0.00%
2021/05/31	1	284.00	1	287.00	285.50	0	1,955	0.00%
2021/05/28	2	284.00	2	277.50	284.00	0	1,959	0.00%
2021/05/27	2	280.00	2	282.00	273.50	0	1,951	0.00%
2021/05/26	1	283.50	1	281.50	282.50	0	1,946	0.00%
2021/05/25	1	284.00	2	280.25	285.00	-1	1,937	-0.05%
2021/05/24	0	0.00	1	265.00	272.50	-1	1,902	-0.05%
2021/05/21	2	267.00	2	268.50	264.00	0	1,916	0.00%
2021/05/20	3	265.33	3	267.33	265.50	0	1,947	0.00%
2021/05/19	6	269.17	6	268.42	266.00	0	2,016	0.00%
2021/05/18	4	272.50	1	260.50	275.00	3	2,012	0.15%
2021/05/17	5	257.80	10	255.15	252.00	-5	1,974	-0.25%
2021/05/13	0	0.00	2	224.25	238.50	-2	1,860	-0.11%
2021/05/12	2	224.00	4	219.25	225.00	-2	1,814	-0.11%
2021/05/07	5	226.00	0	0.00	238.50	5	1,734	0.29%
2021/05/05	0	0.00	5	220.00	220.00	-5	1,690	-0.30%
2021/05/04	1	238.00	0	0.00	220.50	1	1,651	0.06%
2021/04/26	1	276.00	0	0.00	272.50	1	1,707	0.06%
2021/04/22	0.2	275.00	0	0.00	271.50	0.2	1,780	0.01%
2021/04/15	0	0.00	1	283.00	284.50	-1	2,142	-0.05%
2021/04/13	0	0.00	6	292.17	289.00	-6	2,184	-0.27%
2021/04/12	1	300.50	0	0.00	300.00	1	2,216	0.05%
2021/04/09	0	0.00	1	310.00	310.50	-1	2,212	-0.05%
2021/04/08	0	0.00	1	305.50	303.00	-1	2,182	-0.05%
2021/04/07	0	0.00	1	315.00	314.00	-1	2,160	-0.05%
2021/04/06	2	302.00	7	299.43	300.00	-5	2,126	-0.24%
2021/03/31	1	288.50	0	0.00	287.00	1	2,078	0.05%
2021/03/30	2	290.50	1	288.00	295.50	1	2,065	0.05%
2021/03/18	11	298.50	1	301.00	298.50	10	1,918	0.52%
2021/03/10	0.1	299.50	0	0.00	299.00	0.1	2,000	0.00%
2021/03/09	3	294.33	3	295.67	287.50	0	1,992	0.00%
2021/03/08	1	299.50	0	0.00	299.50	1	1,968	0.05%
2021/03/05	0	0.00	1	300.50	314.50	-1	1,948	-0.05%
2021/03/04	2	304.00	0	0.00	304.00	2	1,936	0.10%
2021/02/26	3	321.67	3	323.33	321.00	0	1,940	0.00%
2021/02/24	1	331.00	1	334.00	324.50	0	1,970	0.00%
2021/02/23	1	329.00	0	0.00	332.50	1	1,981	0.05%
2021/02/22	1	334.00	2	335.50	344.50	-1	2,049	-0.05%
2021/02/19	9	346.33	102	343.25	333.00	-93	2,033	-4.57%	大賣/
2021/02/17	0	0.00	10	311.75	310.50	-10	1,990	-0.50%
2021/02/05	1	295.50	0	0.00	293.00	1	2,005	0.05%
2021/02/04	1	293.00	1	297.00	300.50	0	2,071	0.00%
2021/01/29	0	0.00	2.2	301.68	293.50	-2.2	2,359	-0.09%
2021/01/26	0	0.00	2	321.00	311.00	-2	2,382	-0.08%
2021/01/25	0.1	319.50	2	318.50	319.50	-1.9	2,382	-0.08%
2021/01/22	2.1	317.12	0	0.00	319.50	2.1	2,365	0.09%
2021/01/21	1	310.50	0	0.00	315.50	1	2,350	0.04%
2021/01/20	1	320.50	3	319.33	310.00	-2	2,325	-0.09%
2021/01/19	3.2	324.97	1	318.00	321.00	2.2	2,278	0.09%
2021/01/18	2	310.50	6	317.83	315.00	-4	2,225	-0.18%
2021/01/15	4.1	311.61	3	314.50	313.00	1.1	2,179	0.05%
2021/01/14	2	313.25	4	317.13	312.50	-2	2,148	-0.09%
2021/01/13	13	306.96	14	311.89	316.00	-1	2,133	-0.05%
2021/01/12	18	296.22	9	293.00	291.50	9	1,998	0.45%
2021/01/11	1.3	284.20	0	0.00	289.00	1.3	1,921	0.07%
2021/01/08	13	286.62	3	288.17	286.50	10	1,887	0.53%
2021/01/07	2	273.00	3	265.17	264.00	-1	1,800	-0.06%
2021/01/06	4	264.38	6	262.08	264.00	-2	1,822	-0.11%
2021/01/05	2.3	260.39	0	0.00	261.50	2.3	1,828	0.12%
2020/12/31	1.1	246.59	0	0.00	247.50	1.1	1,908	0.06%
2020/12/30	0	0.00	1	248.50	252.50	-1	1,929	-0.05%
2020/12/24	1	260.00	0	0.00	254.00	1	1,937	0.05%
2020/12/23	0	0.00	1	255.00	249.00	-1	1,934	-0.05%
2020/12/10	1	281.50	2	283.50	280.00	-1	2,082	-0.05%
2020/12/09	1	291.50	0	0.00	287.50	1	2,080	0.05%
2020/12/08	1	285.00	10	281.05	286.50	-9	2,058	-0.44%
2020/12/04	1	281.00	3	281.00	278.50	-2	2,055	-0.10%
2020/11/24	0	0.00	8	279.75	275.50	-8	2,152	-0.37%
2020/11/23	0	0.00	10	280.20	275.00	-10	2,158	-0.46%
2020/11/20	0	0.00	2	282.00	280.50	-2	2,149	-0.09%
2020/11/19	32	278.14	0	0.00	282.00	32	2,189	1.46%
2020/11/18	0	0.00	1	270.00	270.50	-1	2,126	-0.05%
2020/11/16	0	0.00	2	270.75	270.00	-2	2,154	-0.09%
2020/11/13	1	264.50	0	0.00	268.00	1	2,157	0.05%
2020/11/12	1	261.50	7	265.14	265.50	-6	2,172	-0.28%
2020/11/11	0	0.00	1	261.50	256.00	-1	2,127	-0.05%
2020/11/09	1	280.00	0	0.00	280.00	1	2,074	0.05%
2020/11/05	1	294.50	1	295.00	293.00	0	1,985	0.00%
2020/11/04	2	291.75	2	293.25	301.50	0	2,020	0.00%
2020/10/28	1	316.00	11	314.73	313.50	-10	2,163	-0.46%
2020/10/27	1	312.50	3	312.83	315.50	-2	2,201	-0.09%
2020/10/26	1	316.00	1	318.00	313.00	0	2,285	0.00%
2020/10/23	12	316.50	0	0.00	319.50	12	2,338	0.51%
2020/10/22	1	318.50	1	319.50	314.50	0	2,421	0.00%
2020/10/21	109	320.43	0	0.00	319.00	109	2,471	4.41%	大買/鉅額交易
2020/10/19	1	317.50	2	319.00	317.00	-1	2,508	-0.04%
2020/10/16	1	322.50	1	325.00	315.00	0	2,541	0.00%
2020/10/15	2	328.25	0	0.00	325.00	2	2,595	0.08%
2020/10/14	2	336.75	11	335.82	330.50	-9	2,596	-0.35%
2020/10/13	9	332.00	1	335.00	335.00	8	2,586	0.31%
2020/10/12	2	324.50	0	0.00	326.00	2	2,585	0.08%
2020/10/08	1	330.00	5	322.20	327.00	-4	2,599	-0.15%
2020/10/07	1	305.00	2	308.50	310.50	-1	2,537	-0.04%
2020/10/05	2	302.75	1	308.00	302.00	1	2,631	0.04%
2020/09/30	0	0.00	1	291.50	304.00	-1	2,760	-0.04%
2020/09/29	1	295.50	1	292.00	289.00	0	2,833	0.00%
2020/09/25	5	299.90	5	294.10	287.00	0	2,961	0.00%
2020/09/24	2	304.25	0	0.00	301.00	2	3,052	0.07%
2020/09/23	0	0.00	1	310.50	314.00	-1	3,049	-0.03%
2020/09/22	2	308.00	2	307.75	306.00	0	3,056	0.00%
2020/09/21	3	309.83	13	309.35	309.00	-10	3,038	-0.33%
2020/09/18	0	0.00	1	297.00	304.00	-1	3,033	-0.03%
2020/09/14	2	290.00	2	287.50	290.00	0	3,145	0.00%
2020/09/11	2	289.25	2	285.00	285.50	0	3,159	0.00%
2020/09/10	2	289.50	2	287.75	285.50	0	3,204	0.00%
2020/09/09	3	291.67	2	290.75	291.00	1	3,243	0.03%
2020/09/08	4	293.63	3	295.83	296.00	1	3,343	0.03%
2020/09/07	1	303.50	2	307.25	300.00	-1	3,348	-0.03%
2020/09/04	1	309.50	2	301.00	309.00	-1	3,450	-0.03%
2020/09/03	2	310.25	1	315.00	306.00	1	3,527	0.03%
2020/09/02	1	312.50	0	0.00	310.00	1	3,593	0.03%
2020/09/01	2	307.75	3	304.33	311.00	-1	3,586	-0.03%
2020/08/27	4	314.25	4	315.00	315.00	0	3,665	0.00%
2020/08/26	2	317.50	1	315.50	315.50	1	3,787	0.03%
2020/08/25	1	309.00	3	317.67	321.50	-2	3,817	-0.05%
2020/08/24	1	306.50	1	301.50	305.00	0	3,856	0.00%
2020/08/21	3	303.67	3	304.50	300.00	0	3,930	0.00%
2020/08/20	5	303.90	16	301.72	298.50	-11	4,132	-0.27%
2020/08/19	2	326.25	0	0.00	325.50	2	4,186	0.05%
2020/08/18	1	334.00	2	336.00	322.00	-1	4,169	-0.02%
2020/08/17	1	330.50	0	0.00	330.00	1	4,146	0.02%
2020/08/14	3	319.17	3	318.67	330.00	0	4,144	0.00%
2020/08/13	1	312.00	1	308.00	301.00	0	4,102	0.00%
2020/08/12	1	309.00	1	306.50	304.00	0	4,103	0.00%
2020/08/11	1	329.00	0	0.00	314.00	1	4,093	0.02%
2020/08/10	3	330.83	2	337.50	337.00	1	4,087	0.02%
2020/08/07	5	336.50	7	333.29	335.00	-2	4,046	-0.05%
2020/08/06	1	317.00	1	319.00	318.00	0	3,952	0.00%
2020/08/05	1	315.00	1	315.50	316.50	0	3,986	0.00%
2020/08/04	1	310.00	1	316.50	315.50	0	3,974	0.00%
2020/08/03	2	316.25	2	318.75	307.00	0	3,966	0.00%
2020/07/31	2	317.00	1	317.00	318.50	1	3,952	0.03%
2020/07/30	3	313.83	3	315.33	316.00	0	3,959	0.00%
2020/07/29	4	305.13	4	307.63	307.00	0	3,901	0.00%
2020/07/28	5	302.60	5	303.90	300.00	0	3,857	0.00%
2020/07/27	4	293.38	6	296.00	297.00	-2	3,829	-0.05%
2020/07/24	6	293.75	5	293.00	289.50	1	3,799	0.03%
2020/07/23	2	304.00	3	298.67	298.00	-1	3,820	-0.03%
2020/07/22	3	301.00	1	296.00	301.00	2	3,805	0.05%
2020/07/21	3	291.83	4	294.13	301.50	-1	3,780	-0.03%
2020/07/20	2	281.00	2	280.75	281.00	0	3,752	0.00%
2020/07/17	3	286.83	3	287.00	287.50	0	3,769	0.00%
2020/07/16	4	291.25	5	291.60	288.50	-1	3,787	-0.03%
2020/07/15	5	295.10	4	294.13	287.00	1	3,783	0.03%
2020/07/14	5	297.90	6	297.42	295.00	-1	3,868	-0.03%
2020/07/13	4	305.25	3	303.83	304.00	1	3,957	0.03%
2020/07/10	5	316.00	4	318.50	311.00	1	3,959	0.03%
2020/07/09	8	326.94	6	324.75	318.50	2	3,969	0.05%
2020/07/08	0	0.00	4	313.13	328.00	-4	3,894	-0.10%
2020/07/07	3	301.83	1	313.00	300.00	2	3,867	0.05%
2020/07/06	3	304.67	1	307.00	309.00	2	3,865	0.05%
2020/07/03	2	286.75	5	292.80	308.00	-3	3,817	-0.08%
2020/07/02	1	286.00	0	0.00	280.00	1	3,763	0.03%
2020/07/01	1	287.50	2	293.00	285.50	-1	3,799	-0.03%
2020/06/30	1	285.00	1	284.00	283.50	0	3,825	0.00%
2020/06/24	1	287.50	0	0.00	284.00	1	3,989	0.03%
2020/06/23	5	285.30	5	288.00	286.00	0	4,153	0.00%
2020/06/22	2	279.25	2	279.25	279.50	0	4,209	0.00%
2020/06/19	1	282.00	1	279.50	279.50	0	4,211	0.00%
2020/06/18	1	277.50	1	282.50	284.00	0	4,232	0.00%
2020/06/17	1	272.50	21	280.02	278.50	-20	4,254	-0.47%
2020/06/16	1	278.00	41	271.00	272.50	-40	4,309	-0.93%
2020/06/15	3	284.83	68	286.47	278.50	-65	4,335	-1.50%
2020/06/12	11	275.23	13	270.65	278.50	-2	4,344	-0.05%
2020/06/11	6	276.83	7	272.57	277.00	-1	4,373	-0.02%
2020/06/10	5	265.40	3	262.83	270.00	2	4,327	0.05%
2020/06/09	23	256.35	8	258.56	255.50	15	4,355	0.34%
2020/06/08	2	248.75	2	250.50	249.00	0	4,390	0.00%
2020/06/05	1	247.00	1	248.00	251.50	0	4,441	0.00%
2020/06/04	2	249.25	0	0.00	248.00	2	4,477	0.04%
2020/06/03	1	254.00	3	257.83	256.00	-2	4,480	-0.04%
2020/06/02	4	256.25	2	263.75	252.00	2	4,494	0.04%
2020/06/01	1	248.00	2	250.25	252.00	-1	4,407	-0.02%
2020/05/29	2	242.25	6	244.08	249.50	-4	4,402	-0.09%
2020/05/28	1	241.00	1	245.50	239.00	0	4,366	0.00%
2020/05/27	63	249.79	5	245.70	245.00	58	4,319	1.34%
2020/05/26	42	229.49	2	224.00	232.50	40	4,150	0.96%
2020/05/25	4	207.88	4	208.50	211.50	0	4,060	0.00%
2020/05/22	1	210.00	1	212.50	205.50	0	4,091	0.00%
2020/05/21	4	210.88	4	212.50	215.00	0	4,110	0.00%
2020/05/20	4	205.00	4	202.50	207.00	0	4,106	0.00%
2020/05/19	4	208.50	4	203.50	201.50	0	4,142	0.00%
2020/05/18	4	208.63	3	207.50	205.50	1	4,194	0.02%
2020/05/15	5	211.30	6	211.50	212.00	-1	4,204	-0.02%
2020/05/14	1	215.50	1	208.00	208.00	0	4,205	0.00%
2020/05/13	3	216.83	2	220.00	218.00	1	4,222	0.02%
2020/05/12	4	221.13	4	219.88	221.00	0	4,339	0.00%
2020/05/11	2	215.75	2	216.75	217.00	0	4,367	0.00%
2020/05/08	3	218.17	1	216.50	215.50	2	4,422	0.05%
2020/05/07	2	219.25	2	222.75	218.50	0	4,498	0.00%
2020/05/06	3	217.00	4	218.75	222.00	-1	4,518	-0.02%
2020/05/05	1	218.00	2	219.00	217.00	-1	4,545	-0.02%
2020/05/04	3	213.50	2	215.75	213.00	1	4,554	0.02%
2020/04/30	3	218.67	4	220.88	218.00	-1	4,561	-0.02%
2020/04/29	3	215.67	3	216.67	217.50	0	4,540	0.00%
2020/04/28	3	215.67	3	215.17	213.00	0	4,559	0.00%
2020/04/27	2	212.50	2	213.75	214.00	0	4,559	0.00%
2020/04/24	3	208.00	3	208.50	209.50	0	4,568	0.00%
2020/04/23	4	211.75	5	211.60	209.50	-1	4,573	-0.02%
2020/04/22	3	207.17	2	209.00	210.00	1	4,628	0.02%
2020/04/21	9	212.83	8	210.31	208.50	1	4,613	0.02%
2020/04/20	1	213.00	1	213.00	215.00	0	4,595	0.00%
2020/04/17	5	215.10	18	215.75	212.50	-13	4,613	-0.28%
2020/04/16	16	203.28	4	202.13	209.50	12	4,551	0.26%
2020/04/15	4	198.38	3	197.83	197.50	1	4,513	0.02%
2020/04/14	3	193.17	5	194.50	198.50	-2	4,490	-0.04%
2020/04/13	6	190.58	3	193.00	188.00	3	4,527	0.07%
2020/04/10	4	190.63	6	190.42	190.50	-2	4,502	-0.04%
2020/04/09	3	187.83	2	192.75	185.00	1	4,479	0.02%
2020/04/08	3	193.00	2	197.50	191.00	1	4,518	0.02%
2020/04/07	2	193.00	4	189.13	191.50	-2	4,510	-0.04%
2020/04/06	2	174.50	3	179.17	180.00	-1	4,504	-0.02%
2020/04/01	3	171.67	3	170.33	173.50	0	4,503	0.00%
2020/03/31	19	172.63	17	172.76	172.00	2	4,583	0.04%
2020/03/30	3	171.17	54	167.28	176.50	-51	4,537	-1.12%
2020/03/27	4	169.00	5	170.60	172.50	-1	4,511	-0.02%
2020/03/26	8	154.56	6	153.17	162.00	2	4,447	0.04%
2020/03/25	0	0.00	1	151.00	151.00	-1	4,348	-0.02%
2020/03/24	1	133.50	2	136.75	137.50	-1	4,352	-0.02%
2020/03/23	1	123.00	2	124.25	125.00	-1	4,343	-0.02%
2020/03/20	2	137.50	5	134.80	134.50	-3	4,330	-0.07%
2020/03/19	34	128.49	1	135.00	128.00	33	4,263	0.77%
2020/03/18	5	145.60	6	147.67	142.00	-1	4,335	-0.02%
2020/03/17	4	147.25	19	143.55	142.50	-15	4,382	-0.34%
2020/03/16	80	152.31	95	153.03	149.50	-15	4,352	-0.34%
2020/03/13	3	156.17	1	154.00	160.50	2	4,314	0.05%
2020/03/12	3	176.33	3	171.00	171.00	0	4,218	0.00%
2020/03/11	3	203.67	3	195.50	189.50	0	4,150	0.00%
2020/03/10	3	199.50	9	200.00	205.50	-6	4,114	-0.15%
2020/03/09	16	204.44	20	203.00	198.00	-4	4,128	-0.10%
2020/03/06	7	210.07	1	208.00	207.50	6	4,114	0.15%
2020/03/05	65	213.96	4	214.00	215.00	61	4,117	1.48%
2020/03/04	4	209.00	4	206.75	206.00	0	4,157	0.00%
2020/03/03	5	216.90	9	215.17	210.50	-4	4,150	-0.10%
2020/03/02	2	208.75	5	212.30	215.00	-3	4,264	-0.07%
2020/02/27	3	222.33	3	211.00	209.00	0	4,440	0.00%
2020/02/26	4	226.63	4	227.00	224.00	0	4,425	0.00%
2020/02/25	5	227.50	3	227.33	226.50	2	4,489	0.04%
2020/02/24	4	224.75	3	224.83	226.00	1	4,487	0.02%
2020/02/21	1	233.00	1	231.50	231.00	0	4,509	0.00%
2020/02/20	4	236.38	2	235.25	235.00	2	4,551	0.04%
2020/02/19	11	237.09	1	238.50	240.00	10	4,587	0.22%
2020/02/18	3	232.50	4	234.50	233.00	-1	4,646	-0.02%
2020/02/17	4	235.63	4	234.13	233.00	0	4,726	0.00%
2020/02/14	2	231.75	5	234.70	237.50	-3	4,734	-0.06%
2020/02/13	5	234.50	40	237.69	230.50	-35	4,756	-0.74%
2020/02/12	1	227.50	7	229.71	235.00	-6	4,729	-0.13%
2020/02/11	15	224.30	14	221.82	227.00	1	4,777	0.02%
2020/02/10	16	217.13	5	217.50	215.00	11	4,897	0.22%
2020/02/07	3	215.83	5	214.70	213.50	-2	5,064	-0.04%
2020/02/06	4	210.63	2	212.50	220.00	2	5,249	0.04%
2020/02/05	3	209.33	6	209.17	204.50	-3	5,250	-0.06%
2020/02/04	2	208.75	2	209.25	208.50	0	5,265	0.00%
2020/02/03	1	200.50	1	204.00	208.00	0	5,326	0.00%
2020/01/31	4	209.75	4	206.25	209.00	0	5,385	0.00%
2020/01/30	4	209.88	1	203.50	203.50	3	5,664	0.05%
2020/01/20	23	223.59	7	223.79	226.00	16	5,876	0.27%
2020/01/17	2	221.75	2	222.00	222.50	0	5,912	0.00%
2020/01/16	3	224.50	3	222.17	221.00	0	6,121	0.00%
2020/01/15	2	231.00	2	228.25	228.00	0	6,087	0.00%
2020/01/14	12	232.83	1	233.50	232.00	11	6,096	0.18%
2020/01/13	16	232.06	2	232.25	235.00	14	6,082	0.23%
2020/01/10	3	227.00	3	225.67	227.00	0	6,065	0.00%
2020/01/09	3	229.50	3	232.17	229.00	0	6,036	0.00%
2020/01/08	12	226.67	2	228.25	231.00	10	6,028	0.17%
2020/01/07	4	233.63	1	227.00	226.00	3	6,004	0.05%
2020/01/06	0	0.00	8	232.88	237.00	-8	5,964	-0.13%
2020/01/03	2	232.50	0	0.00	233.00	2	5,948	0.03%
2020/01/02	7	238.64	3	239.17	235.50	4	5,935	0.07%
2019/12/31	1	228.00	2	232.25	234.50	-1	5,959	-0.02%
2019/12/30	2	228.75	21	225.33	229.00	-19	5,993	-0.32%
2019/12/27	2	226.00	0	0.00	226.00	2	5,962	0.03%
2019/12/26	5	220.50	5	221.60	229.50	0	5,924	0.00%
2019/12/25	3	211.17	3	214.00	215.00	0	5,784	0.00%
2019/12/24	2	208.50	2	212.00	214.00	0	5,796	0.00%
2019/12/23	1	205.00	12	209.00	212.00	-11	5,772	-0.19%
2019/12/20	9	204.44	10	204.70	205.00	-1	5,687	-0.02%
2019/12/19	2	199.25	2	200.50	199.00	0	5,660	0.00%
2019/12/18	18	202.42	2	203.50	200.50	16	5,659	0.28%
2019/12/17	6	204.17	0	0.00	202.00	6	5,691	0.11%
2019/12/16	7	202.21	14	201.21	201.50	-7	5,746	-0.12%
2019/12/13	17	201.18	3	204.67	198.50	14	5,761	0.24%
2019/12/12	3	199.33	13	203.23	202.00	-10	5,687	-0.18%
2019/12/11	1	192.00	2	193.50	192.00	-1	5,535	-0.02%
2019/12/10	5	191.50	4	191.88	192.50	1	5,519	0.02%
2019/12/09	2	187.50	1	189.50	188.50	1	5,511	0.02%
2019/12/06	2	188.50	3	187.83	187.00	-1	5,514	-0.02%
2019/12/05	4	186.25	1	185.00	185.00	3	5,492	0.05%
2019/12/04	3	183.67	4	186.00	189.00	-1	5,474	-0.02%
2019/12/03	2	189.00	0	0.00	187.50	2	5,422	0.04%
2019/12/02	6	193.25	5	194.20	194.00	1	5,430	0.02%
2019/11/29	6	199.92	3	202.00	195.00	3	5,421	0.06%
2019/11/28	1	199.00	1.1	199.77	197.50	-0.1	5,352	0.00%
2019/11/27	4	199.63	0	0.00	199.00	4	5,363	0.07%
2019/11/26	0	0.00	6	198.42	199.50	-6	5,202	-0.12%
2019/11/25	2	183.75	3	185.67	187.50	-1	4,982	-0.02%
2019/11/22	2	186.75	4	185.50	184.00	-2	4,963	-0.04%
2019/11/21	1.1	180.45	1	184.00	185.00	0.1	4,970	0.00%
2019/11/20	6	179.83	2	180.25	184.00	4	4,987	0.08%
2019/11/19	2	183.75	1	180.00	182.50	1	4,963	0.02%
2019/11/18	7	186.14	1	188.00	185.00	6	4,919	0.12%
2019/11/15	3	185.33	11	190.09	194.00	-8	4,863	-0.16%
2019/11/14	6	182.25	5.1	179.89	179.50	0.9	4,760	0.02%
2019/11/13	4	181.25	4	182.63	184.50	0	4,701	0.00%
2019/11/12	1	182.00	1	182.50	182.00	0	4,724	0.00%
2019/11/11	5	183.70	1	180.00	180.00	4	4,721	0.08%
2019/11/08	12	189.29	12	191.08	190.00	0	4,673	0.00%
2019/11/07	8	190.00	2	192.25	195.00	6	4,621	0.13%
2019/11/06	5	185.00	15	185.13	188.00	-10	4,593	-0.22%
2019/11/05	27	178.41	35	177.20	182.50	-8	4,397	-0.18%
2019/11/04	7	167.14	6	167.25	166.00	1	4,207	0.02%
2019/11/01	13	167.54	0	0.00	170.00	13	4,154	0.31%
2019/10/31	3	169.00	5	168.30	170.00	-2	4,146	-0.05%
2019/10/30	3	165.67	6	166.50	166.50	-3	4,089	-0.07%
2019/10/29	19	167.24	17	167.00	165.00	2	4,049	0.05%
2019/10/28	0	0.00	8	157.31	164.00	-8	3,776	-0.21%
2019/10/25	0	0.00	9	151.22	149.50	-9	3,537	-0.25%
2019/10/24	22	147.16	33	148.64	150.00	-11	3,495	-0.31%
2019/10/23	2	141.25	2	141.25	142.00	0	3,291	0.00%
2019/10/22	8	137.13	0	0.00	138.00	8	3,280	0.24%
2019/10/21	1	138.50	1	137.50	137.50	0	3,357	0.00%
2019/10/17	2	138.00	7	139.21	141.00	-5	3,444	-0.15%
2019/10/16	8	143.63	2	145.25	139.00	6	3,457	0.17%
2019/10/15	5	143.80	2	144.75	142.00	3	3,437	0.09%
2019/10/14	2	144.25	5	146.10	144.00	-3	3,505	-0.09%
2019/10/08	3	140.67	2	141.50	140.50	1	3,529	0.03%
2019/10/07	8	142.56	10	142.65	140.00	-2	3,519	-0.06%
2019/10/04	1	133.50	5	133.40	137.50	-4	3,464	-0.12%
2019/10/03	2	129.75	1	131.00	131.50	1	3,400	0.03%
2019/10/02	3	131.50	0	0.00	128.50	3	3,371	0.09%
2019/09/27	1	130.00	1	127.50	127.50	0	3,391	0.00%
2019/09/26	2	132.75	2	132.75	131.00	0	3,362	0.00%
2019/09/24	4	139.88	5	141.00	137.00	-1	3,381	-0.03%
2019/09/23	2	143.75	3	143.50	142.00	-1	3,357	-0.03%
2019/09/20	5	142.50	1	143.00	143.00	4	3,339	0.12%
2019/09/19	4	137.00	10	139.10	142.00	-6	3,286	-0.18%
2019/09/18	6	135.17	3	134.00	134.50	3	3,204	0.09%
2019/09/17	2	135.75	0	0.00	130.50	2	3,154	0.06%
2019/09/16	1	137.50	0	0.00	139.00	1	3,108	0.03%
2019/09/12	3	137.83	4	137.88	139.00	-1	3,126	-0.03%
2019/09/11	4	134.63	3	134.50	134.00	1	3,154	0.03%
2019/09/10	4	134.13	3	135.00	136.00	1	3,150	0.03%
2019/09/06	1	138.00	0	0.00	138.50	1	3,125	0.03%
2019/09/05	1	139.50	2	139.75	141.50	-1	3,140	-0.03%
2019/09/03	0	0.00	8	144.00	140.50	-8	3,185	-0.25%
2019/08/26	7	147.43	1	152.50	144.50	6	3,393	0.18%
2019/08/23	7	153.64	4	153.13	157.00	3	3,400	0.09%
2019/08/22	2	151.25	1	152.50	150.50	1	3,459	0.03%
2019/08/21	2	149.25	2	150.50	149.50	0	3,459	0.00%
2019/08/20	3	152.00	14	152.14	148.50	-11	3,458	-0.32%
2019/08/19	4	152.13	1	152.50	151.50	3	3,425	0.09%
2019/08/16	3	148.67	3	150.00	153.50	0	3,411	0.00%
2019/08/15	13	144.69	7	146.36	148.00	6	3,395	0.18%
2019/08/14	5	143.60	5	144.90	145.00	0	3,397	0.00%
2019/08/13	2	143.25	3	144.50	139.00	-1	3,361	-0.03%
2019/08/12	6	145.67	1	143.00	142.50	5	3,332	0.15%
2019/08/08	0	0.00	117	143.41	145.00	-117	3,288	-3.56%	大賣/鉅額交易
2019/08/07	60	129.00	1	131.00	132.00	59	3,167	1.86%
2019/08/06	56	127.46	0	0.00	128.00	56	3,136	1.79%
2019/08/05	4	123.63	4	125.25	124.50	0	3,123	0.00%
2019/08/02	2	125.25	3	124.83	124.00	-1	3,171	-0.03%
2019/08/01	2	129.75	3	130.50	130.50	-1	3,217	-0.03%
2019/07/31	9	128.39	7	129.79	128.00	2	3,280	0.06%
2019/07/30	1	131.50	1	137.50	129.50	0	3,261	0.00%
2019/07/29	0.1	135.00	0	0.00	135.50	0.1	3,218	0.00%
2019/07/26	1	137.50	1	138.50	135.50	0	3,230	0.00%
2019/07/25	1	137.00	1	139.00	137.50	0	3,234	0.00%
2019/07/24	2	138.50	1	142.00	137.00	1	3,258	0.03%
2019/07/23	3	139.67	17	143.82	140.00	-14	3,263	-0.43%
2019/07/22	5	134.50	4	136.75	141.00	1	3,207	0.03%
2019/07/19	1	133.00	0	0.00	132.00	1	3,222	0.03%
2019/07/18	11	130.50	1	132.00	134.00	10	3,224	0.31%
2019/07/17	17	129.88	29	128.72	130.50	-12	3,225	-0.37%
2019/07/16	1	129.00	2	129.50	128.00	-1	3,201	-0.03%
2019/07/15	10	122.25	3	121.83	127.50	7	3,289	0.21%
2019/07/12	2	119.75	1	122.00	118.50	1	3,263	0.03%
2019/07/11	9	121.94	1	122.50	121.00	8	3,332	0.24%
2019/07/10	22	120.00	24	120.04	121.00	-2	3,349	-0.06%
2019/07/09	0	0.00	10	116.80	114.50	-10	3,435	-0.29%
2019/07/08	1	117.00	1	117.50	117.00	0	3,461	0.00%
2019/07/05	2	117.00	12	117.13	116.50	-10	3,488	-0.29%
2019/07/04	11	117.41	0	0.00	117.00	11	3,533	0.31%
2019/07/03	1	120.00	15	120.33	119.50	-14	3,532	-0.40%
2019/07/02	0	0.00	50	125.00	126.00	-50	3,530	-1.42%
2019/07/01	3	127.33	6	125.83	125.00	-3	3,573	-0.08%
2019/06/28	1	118.00	5	118.50	118.00	-4	3,649	-0.11%
2019/06/27	0	0.00	11	118.05	120.00	-11	3,690	-0.30%
2019/06/26	0	0.00	3	117.50	118.00	-3	3,718	-0.08%
2019/06/25	1	117.00	0	0.00	116.50	1	3,768	0.03%
2019/06/24	6	117.92	1	118.50	120.00	5	3,814	0.13%
2019/06/21	10	120.50	14	120.36	120.00	-4	3,835	-0.10%
2019/06/20	1	121.50	1	122.00	122.50	0	3,877	0.00%
2019/06/19	19	120.08	3	118.83	120.00	16	3,980	0.40%
2019/06/18	2	115.75	0	0.00	115.50	2	3,977	0.05%
2019/06/17	0	0.00	3	118.00	118.00	-3	4,090	-0.07%
2019/06/14	1	117.50	0	0.00	116.00	1	4,156	0.02%
2019/06/13	13	117.62	1	118.00	118.00	12	4,371	0.27%
2019/06/12	1	122.00	0	0.00	121.00	1	4,523	0.02%
2019/06/11	24	122.23	22	122.61	123.00	2	4,519	0.04%
2019/06/10	13	116.88	2	120.00	121.00	11	4,448	0.25%
2019/06/05	6	111.08	5	116.50	113.50	1	4,362	0.02%
2019/06/04	0	0.00	5	115.00	116.00	-5	4,309	-0.12%
2019/06/03	0	0.00	6	115.50	115.50	-6	4,330	-0.14%
2019/05/31	10	111.00	12	111.13	112.50	-2	4,368	-0.05%
2019/05/30	8	109.94	10	111.95	107.50	-2	4,343	-0.05%
2019/05/29	12	107.67	8	108.38	110.00	4	4,275	0.09%
2019/05/28	2	104.50	53	104.81	105.00	-51	4,188	-1.22%
2019/05/27	5	103.40	4	102.88	104.00	1	4,193	0.02%
2019/05/24	6	103.33	22	103.05	101.00	-16	4,288	-0.37%
2019/05/23	1	101.00	3	100.67	103.00	-2	4,331	-0.05%
2019/05/22	12	106.46	99	106.17	102.00	-87	4,367	-1.99%
2019/05/21	176	106.48	3	103.00	106.00	173	4,387	3.94%	大買/鉅額交易
2019/05/20	7	98.03	4	98.18	100.50	3	4,367	0.07%
2019/05/17	17	99.60	25	97.52	97.50	-8	4,414	-0.18%
2019/05/16	15	102.00	11	102.50	99.60	4	4,526	0.09%
2019/05/15	4	102.38	1	102.50	101.00	3	4,646	0.06%
2019/05/14	14	98.53	10	100.50	100.50	4	4,709	0.08%
2019/05/13	1	103.00	0	0.00	99.50	1	4,707	0.02%
2019/05/10	23	100.56	22	100.64	101.00	1	4,771	0.02%
2019/05/09	18	102.81	6	102.42	102.00	12	4,741	0.25%
2019/05/08	53	107.42	26	108.10	109.00	27	4,668	0.58%
2019/05/07	8	116.00	9	115.56	115.00	-1	4,614	-0.02%
2019/05/06	1	115.50	1	116.50	114.50	0	4,653	0.00%
2019/05/03	1	116.50	0	0.00	118.00	1	4,651	0.02%
2019/05/02	5	118.50	0	0.00	118.50	5	4,625	0.11%
2019/04/30	2	115.75	3	115.17	117.00	-1	4,606	-0.02%
2019/04/29	2	112.00	1	114.00	113.50	1	4,562	0.02%
2019/04/26	3	113.00	2	113.00	112.50	1	4,519	0.02%
2019/04/25	4	113.88	2	113.75	112.50	2	4,483	0.04%
2019/04/24	1	120.50	1	124.00	119.50	0	4,401	0.00%
2019/04/23	5	123.80	0	0.00	123.00	5	4,378	0.11%
2019/04/22	2	128.50	0	0.00	129.50	2	4,393	0.05%
2019/04/19	35	132.07	40	131.81	128.00	-5	4,393	-0.11%
2019/04/18	9	125.39	13	127.65	125.00	-4	4,265	-0.09%
2019/04/17	7	127.07	13	127.46	125.50	-6	4,297	-0.14%
2019/04/16	0	0.00	1	122.50	124.00	-1	4,330	-0.02%
2019/04/15	3	124.83	7	122.71	125.00	-4	4,309	-0.09%
2019/04/12	9	119.44	4	119.75	117.00	5	4,188	0.12%
2019/04/11	3	120.17	1	121.00	118.00	2	4,161	0.05%
2019/04/10	12	118.17	1	119.50	120.50	11	4,140	0.27%
2019/04/09	0	0.00	2	130.00	123.00	-2	4,162	-0.05%
2019/04/08	4	128.75	0	0.00	129.00	4	4,148	0.10%
2019/04/03	2	129.25	30	129.00	131.00	-28	4,163	-0.67%
2019/04/02	2	126.75	5	125.80	129.50	-3	4,142	-0.07%
2019/04/01	0	0.00	4	118.00	118.00	-4	4,037	-0.10%
2019/03/29	10	116.00	10	116.50	115.00	0	4,030	0.00%
2019/03/28	1	116.50	1	111.50	115.50	0	4,049	0.00%
2019/03/27	4	110.50	1	110.50	113.50	3	4,021	0.07%
2019/03/25	1	109.50	2	110.50	115.50	-1	4,016	-0.02%
2019/03/22	35	114.94	9	116.39	114.50	26	3,991	0.65%
2019/03/21	7	122.36	8	121.13	121.00	-1	3,894	-0.03%
2019/03/20	9	122.11	21	121.98	120.50	-12	3,948	-0.30%
2019/03/19	1	114.00	1	114.00	115.00	0	3,918	0.00%
2019/03/18	7	115.71	5	118.20	115.50	2	3,968	0.05%
2019/03/15	5	106.20	4	105.38	108.50	1	3,756	0.03%
2019/03/14	1	99.30	1	99.90	99.00	0	3,633	0.00%
2019/03/13	4	98.90	3	99.13	97.60	1	3,624	0.03%
2019/03/12	5	99.90	3	100.60	99.00	2	3,625	0.06%
2019/03/11	2	101.50	4	101.50	100.50	-2	3,614	-0.06%
2019/03/08	3	99.50	2	99.50	102.00	1	3,616	0.03%
2019/03/07	43	101.02	48	101.13	101.50	-5	3,607	-0.14%
2019/03/06	20	100.28	29	100.84	100.00	-9	3,613	-0.25%
2019/03/05	2	96.25	0	0.00	96.00	2	3,535	0.06%
2019/03/04	11	94.74	1	95.30	97.40	10	3,512	0.28%
2019/02/27	0	0.00	5	96.82	94.60	-5	3,488	-0.14%
2019/02/26	1	98.50	0	0.00	96.50	1	3,457	0.03%
2019/02/25	10	102.34	13	104.12	99.20	-3	3,414	-0.09%
2019/02/22	4	100.60	0	0.00	102.00	4	3,296	0.12%
2019/02/21	6	98.17	11	98.60	98.00	-5	3,240	-0.15%
2019/02/20	4	98.48	4	100.35	98.90	0	3,192	0.00%
2019/02/19	11	99.70	1	99.30	99.20	10	3,124	0.32%
2019/02/18	1	103.00	2	100.40	102.00	-1	3,075	-0.03%
2019/02/15	7	99.43	5	99.42	98.30	2	3,011	0.07%
2019/02/14	2	94.35	2	94.30	97.00	0	2,871	0.00%
2019/02/13	14	90.99	3	94.30	88.20	11	2,716	0.40%
2019/02/12	0	0.00	1	88.60	89.60	-1	2,625	-0.04%
2019/02/11	6	87.65	7	88.66	89.50	-1	2,647	-0.04%
2019/01/30	1	84.80	2	84.85	83.80	-1	2,566	-0.04%
2019/01/29	1	83.30	3	82.90	82.00	-2	2,529	-0.08%
2019/01/28	1	85.50	13	85.00	85.00	-12	2,519	-0.48%
2019/01/25	17	85.41	5	84.52	85.00	12	2,528	0.47%
2019/01/23	1	80.40	2	80.80	81.40	-1	2,513	-0.04%
2019/01/22	3	81.90	2	82.10	81.20	1	2,533	0.04%
2019/01/21	0	0.00	1	82.00	81.50	-1	2,528	-0.04%
2019/01/18	1	80.80	0	0.00	81.50	1	2,536	0.04%
2019/01/17	2	82.05	1	82.00	82.20	1	2,548	0.04%
2019/01/15	1	82.30	2	82.50	83.50	-1	2,537	-0.04%
2019/01/14	2	84.45	22	84.33	82.20	-20	2,507	-0.80%
2019/01/11	1	84.20	0	0.00	83.50	1	2,447	0.04%
2019/01/10	17	84.20	1	83.30	84.20	16	2,420	0.66%
2019/01/09	12	83.17	3	83.80	83.70	9	2,394	0.38%
2019/01/08	3	81.43	6	81.52	81.60	-3	2,310	-0.13%
2019/01/07	0	0.00	2	78.70	78.70	-2	2,197	-0.09%
2019/01/03	1	75.80	1	75.50	75.60	0	2,221	0.00%
2018/12/28	3	79.93	3	79.30	78.20	0	2,228	0.00%
2018/12/26	3	76.50	4	77.77	75.00	-1	2,190	-0.05%
2018/12/25	3	78.47	0	0.00	78.80	3	2,209	0.14%
2018/12/24	21	81.63	22	81.89	81.30	-1	2,211	-0.05%
2018/12/22	1	79.80	0	0.00	79.20	1	2,214	0.05%
2018/12/21	7	78.80	6	77.95	79.80	1	2,197	0.05%
2018/12/20	5	76.10	5	78.92	76.70	0	2,179	0.00%
2018/12/19	3	78.60	3	79.30	78.60	0	2,204	0.00%
2018/12/18	1	79.20	1	79.00	78.50	0	2,229	0.00%
2018/12/14	3	77.50	4	78.10	77.50	-1	2,482	-0.04%
2018/12/13	9	80.34	9	81.24	78.20	0	2,538	0.00%
2018/12/12	1	81.00	0	0.00	80.80	1	2,620	0.04%
2018/12/11	3	78.90	6	79.55	80.80	-3	2,844	-0.11%
2018/12/10	1	73.40	10	73.10	73.50	-9	2,772	-0.32%
2018/12/07	21	74.32	11	74.53	74.80	10	2,877	0.35%
2018/12/05	2	70.80	2	71.90	71.00	0	3,111	0.00%
2018/12/03	0	0.00	2	75.40	75.20	-2	3,347	-0.06%
2018/11/30	1	75.90	0	0.00	74.60	1	3,671	0.03%
2018/11/29	8	77.88	2	77.80	75.10	6	3,747	0.16%
2018/11/27	0	0.00	2	70.50	70.20	-2	3,668	-0.05%
2018/11/23	1	66.90	0	0.00	67.10	1	3,637	0.03%
2018/11/15	0	0.00	1	66.20	66.10	-1	3,592	-0.03%
2018/11/13	1	63.50	0	0.00	64.80	1	3,572	0.03%
2018/11/09	1	67.70	0	0.00	65.40	1	3,554	0.03%
2018/11/08	0	0.00	1	71.00	67.80	-1	3,543	-0.03%
2018/11/05	0	0.00	1	65.00	64.20	-1	3,477	-0.03%
2018/11/02	0	0.00	3	65.30	65.00	-3	3,466	-0.09%
2018/11/01	2	60.80	6	61.33	63.00	-4	3,409	-0.12%
2018/10/31	1	53.90	1	54.70	57.40	0	3,355	0.00%
2018/10/29	1	52.80	0	0.00	52.80	1	3,300	0.03%
2018/10/25	1	56.80	0	0.00	56.40	1	3,268	0.03%
2018/10/22	1	63.00	0	0.00	64.80	1	3,238	0.03%
2018/10/17	3	64.70	1	65.10	65.10	2	3,212	0.06%
2018/10/11	9	60.02	5	59.96	59.90	4	3,129	0.13%
2018/10/09	0	0.00	3	68.50	66.50	-3	3,085	-0.10%
2018/10/05	1	69.00	1	69.60	70.00	0	3,055	0.00%
2018/10/04	0	0.00	5	73.30	72.80	-5	3,012	-0.17%
2018/10/03	1	77.00	15	78.39	75.50	-14	2,975	-0.47%
2018/10/02	1	82.30	2	83.10	79.50	-1	2,910	-0.03%
2018/10/01	1	83.40	2	83.20	83.40	-1	2,857	-0.03%
2018/09/27	0	0.00	8	83.40	81.30	-8	2,765	-0.29%
2018/09/26	0	0.00	5	82.50	82.30	-5	2,720	-0.18%
2018/09/25	0	0.00	8	81.55	81.30	-8	2,664	-0.30%
2018/09/21	26	79.30	5	81.20	81.30	21	2,600	0.81%
2018/09/20	10	82.75	5	86.60	77.10	5	2,455	0.20%
2018/09/19	0	0.00	6	87.47	85.60	-6	2,232	-0.27%
2018/09/18	30	89.24	26	88.22	85.50	4	2,130	0.19%
2018/09/17	43	88.75	53	89.45	90.60	-10	1,923	-0.52%
2018/09/14	11	81.85	0	0.00	82.40	11	1,584	0.69%
2018/09/13	1	83.80	1	82.50	78.60	0	1,520	0.00%
2018/09/12	0	0.00	5	78.84	79.50	-5	1,388	-0.36%
2018/09/11	17	83.64	11	85.46	79.10	6	1,305	0.46%
2018/09/10	12	81.98	8	80.55	80.60	4	1,071	0.37%
2018/09/07	22	85.15	7	85.14	84.00	15	997	1.50%
2018/09/06	29	81.69	39	83.44	84.70	-10	822	-1.22%
2018/09/05	10	75.50	31	75.88	77.00	-21	476	-4.41%
2018/09/04	5	70.30	0	0.00	70.00	5	386	1.29%
2018/09/03	27	69.29	2	70.05	69.10	25	375	6.66%
2018/07/27	1	72.60	5	72.26	71.80	-4	576	-0.69%
2018/07/19	4	68.80	0	0.00	69.00	4	549	0.73%
2018/07/12	0	0.00	6	68.88	68.20	-6	530	-1.13%
2018/07/11	0	0.00	25	67.12	67.30	-25	526	-4.75%
2018/07/10	31	68.37	0	0.00	67.50	31	525	5.90%
2018/06/15	1	73.60	1	74.80	73.40	0	473	0.00%
2018/06/08	0	0.00	1	73.20	73.00	-1	433	-0.23%
2018/06/06	0	0.00	5	74.60	73.50	-5	417	-1.20%
2018/06/05	2	74.75	2	75.40	74.70	0	408	0.00%
2018/06/04	7	76.69	2	76.65	75.40	5	409	1.22%
2018/06/01	1	74.70	2	75.50	74.70	-1	371	-0.27%
2018/05/31	2	73.90	1	74.60	74.90	1	353	0.28%
2018/05/28	0	0.00	9	69.71	71.80	-9	287	-3.13%
2018/05/22	0	0.00	1	67.30	67.40	-1	256	-0.39%
2018/05/21	9	66.27	0	0.00	68.10	9	254	3.54%
2018/05/16	0	0.00	6	61.20	61.70	-6	236	-2.54%
2018/05/14	1	60.80	0	0.00	60.70	1	253	0.40%
2018/05/02	0	0.00	1	61.80	62.50	-1	314	-0.32%
2018/04/24	0	0.00	5	61.50	61.50	-5	320	-1.56%
2018/04/23	1	65.30	0	0.00	63.50	1	319	0.31%
2018/04/20	0	0.00	1	65.10	65.60	-1	320	-0.31%
2018/04/16	1	66.50	0	0.00	66.80	1	322	0.31%
2018/04/12	0	0.00	1	65.90	66.20	-1	334	-0.30%
2018/04/09	1	64.90	0	0.00	64.90	1	370	0.27%
2018/03/27	5	66.32	0	0.00	66.10	5	387	1.29%
2018/03/23	0	0.00	5	65.80	65.90	-5	389	-1.28%
2018/03/20	1	68.10	0	0.00	68.10	1	387	0.26%
2018/03/16	5	68.66	2	68.90	68.00	3	386	0.78%
2018/03/15	0	0.00	5	68.30	67.60	-5	384	-1.30%
2018/03/12	1	67.60	1	68.70	67.90	0	389	0.00%
2018/03/09	5	67.44	0	0.00	68.00	5	389	1.28%
2018/03/08	5	67.62	0	0.00	67.40	5	388	1.29%
2018/02/06	1	65.00	0	0.00	64.00	1	387	0.26%
2018/01/26	1	73.90	0	0.00	71.30	1	431	0.23%
2018/01/15	1	69.50	0	0.00	69.50	1	514	0.19%