億豐 (8464)-台新券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
412.0
漲跌
▲3.0
漲幅
+0.73%
成交量
641張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億豐 (8464)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	147	411.63	74	409.02	409.00	73	952	7.66%	大買/
2024/11/19	1	423.50	1.3	421.88	419.50	-0.3	939	-0.03%
2024/11/18	0	0.00	25	403.16	414.50	-25	956	-2.61%
2024/11/15	0	0.00	3	409.00	408.50	-3	981	-0.31%
2024/11/14	1	406.50	44	408.80	409.00	-43	1,020	-4.22%
2024/11/13	2.1	418.62	0	0.00	418.50	2.1	1,024	0.20%
2024/11/12	0.1	429.50	1	424.00	425.00	-0.9	1,011	-0.09%
2024/11/11	0.1	445.00	0	0.00	436.00	0.1	996	0.01%
2024/11/08	2.3	450.32	2.1	449.33	447.00	0.2	992	0.02%
2024/11/07	55	443.41	32	450.91	434.50	23	962	2.39%
2024/11/06	0.3	481.00	0	0.00	479.00	0.3	927	0.03%
2024/11/04	0	485.00	0	0.00	492.00	0	940	0.00%
2024/11/01	6.1	481.61	0	0.00	469.50	6.1	941	0.64%
2024/10/29	0.1	482.89	17	483.62	479.00	-16.9	950	-1.77%
2024/10/28	0	497.00	0	0.00	489.00	0	955	0.00%
2024/10/24	2	491.53	4	497.63	498.00	-2	998	-0.20%
2024/10/23	1	486.50	20	487.86	490.00	-19	1,017	-1.87%
2024/10/22	0	497.50	0	0.00	499.00	0	1,024	0.00%
2024/10/21	0.1	511.00	0.1	504.00	500.00	-0.1	1,039	-0.01%
2024/10/18	0	506.80	1.4	511.76	514.00	-1.3	1,050	-0.13%
2024/10/16	1.1	481.84	23.3	484.48	488.50	-22.1	1,047	-2.11%
2024/10/15	0	0.00	100	500.12	503.00	-100	1,030	-9.71%
2024/10/14	0	505.00	0	0.00	507.00	0	1,029	0.00%
2024/10/11	17	509.71	0	503.00	503.00	17	1,034	1.64%
2024/10/09	0	509.00	0	0.00	510.00	0	1,034	0.00%
2024/10/08	0	506.00	0	0.00	506.00	0	1,039	0.00%
2024/10/07	0	489.50	19	498.24	500.00	-19	1,036	-1.83%
2024/10/04	0	0.00	0	500.00	501.00	0	1,021	0.00%
2024/09/30	8	508.99	0.1	510.00	510.00	7.9	1,025	0.77%
2024/09/27	0	0.00	1	505.00	505.00	-1	1,035	-0.10%
2024/09/26	0	0.00	0.2	508.00	507.00	-0.2	1,033	-0.02%
2024/09/24	0	510.00	0	509.00	512.00	0	1,021	0.00%
2024/09/23	3.1	508.00	2	499.50	508.00	1.1	1,019	0.10%
2024/09/19	15	496.49	0.2	495.50	513.00	14.8	1,005	1.48%
2024/09/18	8	477.44	0.9	475.11	477.00	7.1	967	0.73%
2024/09/16	13	480.85	2.1	483.79	480.00	10.9	959	1.14%
2024/09/13	0.7	492.47	0	0.00	490.00	0.7	961	0.07%
2024/09/12	1	480.00	30	459.27	476.00	-29	949	-3.06%
2024/09/11	4	450.50	3	450.50	454.00	1	938	0.11%
2024/09/10	3	469.83	1	467.80	471.50	2	928	0.21%
2024/09/06	0	0.00	1	463.00	465.00	-1	905	-0.11%
2024/09/05	1	467.00	0	0.00	466.00	1	903	0.11%
2024/09/04	3.3	463.76	3.1	454.95	461.50	0.2	918	0.02%
2024/09/03	0.3	473.99	0	0.00	477.00	0.3	921	0.03%
2024/09/02	17	483.59	7	479.86	479.50	10	919	1.09%
2024/08/29	0	0.00	1	478.00	476.00	-1	917	-0.11%
2024/08/28	11	475.32	0	0.00	471.00	11	905	1.21%
2024/08/27	0	454.00	1	451.69	467.50	-1	911	-0.11%
2024/08/26	0.3	460.68	1	459.50	456.00	-0.8	908	-0.08%
2024/08/23	1	451.00	7	449.00	451.00	-6	919	-0.66%
2024/08/22	1.1	456.00	2	457.25	457.50	-1	918	-0.10%
2024/08/21	1.1	472.17	0	0.00	460.50	1.1	909	0.12%
2024/08/20	24	475.58	33.1	473.38	480.00	-9.1	898	-1.01%
2024/08/19	31.4	468.87	1	455.50	459.00	30.4	870	3.49%
2024/08/16	5	464.90	2.1	443.04	441.50	2.9	836	0.35%
2024/08/15	5.4	452.49	1.3	456.50	456.50	4.2	794	0.52%
2024/08/14	0	0.00	10	400.00	415.00	-10	768	-1.30%
2024/08/13	0	404.00	0.1	410.96	408.00	-0.1	771	-0.01%
2024/08/12	34	402.72	0	0.00	403.00	34	779	4.36%
2024/08/09	10	394.70	2	396.25	391.50	8	779	1.03%
2024/08/08	1	387.00	0	0.00	385.00	1	778	0.13%
2024/08/07	33	398.50	0	0.00	399.00	33	772	4.27%
2024/08/06	10	382.00	27	378.04	383.00	-17	764	-2.22%
2024/08/05	0	372.57	1	382.00	373.50	-1	752	-0.13%
2024/08/02	0	0.00	4	385.38	393.50	-4	749	-0.53%
2024/08/01	0	0.00	1.1	400.00	405.00	-1.1	747	-0.15%
2024/07/30	85.1	414.74	25.3	402.45	418.00	59.8	763	7.83%
2024/07/29	2	415.50	3.3	411.29	407.50	-1.3	744	-0.17%
2024/07/26	1	396.00	25.1	390.23	393.00	-24.1	717	-3.36%
2024/07/22	1	394.50	6.1	395.25	375.50	-5.1	701	-0.73%
2024/07/19	1.1	382.86	1	382.50	383.00	0.1	686	0.01%
2024/07/18	1	365.49	0	0.00	368.50	1	675	0.15%
2024/07/17	2	365.00	0	0.00	365.50	2	674	0.30%
2024/07/16	0	0.00	25	362.36	365.00	-25	669	-3.73%
2024/07/15	0	373.50	0	0.00	370.00	0	672	0.00%
2024/07/12	1.3	375.89	0	0.00	375.00	1.3	677	0.19%
2024/07/11	0.1	376.50	6	375.33	375.50	-5.9	679	-0.87%
2024/07/10	2	378.50	0	0.00	383.00	2	688	0.29%
2024/07/09	3	381.49	1	377.00	381.00	2	683	0.30%
2024/07/08	0	0.00	0.4	394.58	405.00	-0.4	674	-0.06%
2024/07/05	0	0.00	12	397.00	391.00	-12	674	-1.78%
2024/07/04	1.2	390.17	33	406.05	395.00	-31.8	666	-4.77%
2024/07/03	1.5	401.94	12.1	399.13	415.50	-10.6	661	-1.60%
2024/07/02	0	0.00	0.4	380.65	380.50	-0.4	644	-0.06%
2024/07/01	0.1	389.00	0	0.00	387.00	0.1	638	0.02%
2024/06/28	16.1	389.32	19.1	385.63	390.00	-3.1	641	-0.48%
2024/06/27	28.1	381.36	1	387.00	384.50	27.1	634	4.28%
2024/06/26	0	0.00	12.1	373.08	370.50	-12.1	616	-1.95%
2024/06/25	2.1	373.02	6	378.75	375.00	-4	612	-0.64%
2024/06/24	0.1	359.50	11	355.27	365.50	-10.9	603	-1.81%
2024/06/20	0.2	357.00	21	355.48	358.00	-20.8	604	-3.44%
2024/06/18	2	362.25	0	0.00	364.00	2	601	0.33%
2024/06/14	1	357.00	14	360.00	362.00	-13	604	-2.15%
2024/06/13	0.1	369.28	0	0.00	372.50	0.1	593	0.02%
2024/06/11	0	0.00	8	382.94	379.50	-8	597	-1.34%
2024/06/04	1	353.00	4	356.50	357.00	-3	561	-0.53%
2024/06/03	0	353.50	0	0.00	352.00	0	555	0.00%
2024/05/31	0.1	347.50	0	0.00	351.00	0.1	559	0.02%
2024/05/30	1	350.00	0	0.00	349.00	1	549	0.18%
2024/05/27	0.1	356.00	1	358.00	352.00	-0.9	544	-0.17%
2024/05/23	0.1	362.00	0	0.00	362.00	0.1	548	0.01%
2024/05/20	10	357.25	0	0.00	357.50	10	566	1.76%
2024/05/17	6	358.17	0	0.00	354.50	6	565	1.06%
2024/05/16	4.1	359.95	2	363.50	356.00	2.1	559	0.38%
2024/05/13	2	347.25	0	0.00	344.00	2	560	0.36%
2024/05/07	0	0.00	0.1	348.34	345.00	-0.1	556	-0.01%
2024/05/06	1.3	345.12	0	0.00	342.50	1.3	553	0.23%
2024/05/03	15	350.90	0	0.00	346.00	15	539	2.78%
2024/05/02	14	374.43	0	0.00	369.00	14	509	2.75%
2024/04/29	0	372.50	17	376.09	378.00	-17	512	-3.31%
2024/04/26	1	385.00	1	377.00	376.50	0	505	0.00%
2024/04/23	7	372.57	1	371.52	373.50	6	502	1.19%
2024/04/22	13	362.69	0.2	364.00	365.50	12.8	508	2.52%
2024/04/18	0	0.00	62	362.45	368.50	-62	518	-11.96%
2024/04/17	0	0.00	21.1	360.12	362.00	-21.1	538	-3.92%
2024/04/16	6	361.75	7	359.36	358.00	-1	534	-0.19%
2024/04/15	0	354.50	0	0.00	357.00	0	519	0.00%
2024/04/09	15	359.53	1.1	354.56	354.00	13.9	514	2.71%
2024/04/08	0.1	349.00	10	350.20	350.00	-10	504	-1.97%
2024/04/03	0	351.50	0	0.00	348.00	0	501	0.00%
2024/03/29	1	351.50	0	353.50	351.50	1	493	0.20%
2024/03/28	21	357.21	3	356.83	355.00	18	494	3.64%
2024/03/27	16	354.75	2	356.00	355.00	14	491	2.85%
2024/03/26	0	0.00	2	347.25	345.00	-2	492	-0.41%
2024/03/25	0	0.00	24	345.52	346.50	-24	493	-4.86%
2024/03/22	0.1	350.85	0.2	350.50	352.50	0	496	-0.01%
2024/03/21	1	350.00	0.1	352.00	355.00	0.9	513	0.17%
2024/03/20	0.1	352.00	27	351.63	351.00	-26.9	518	-5.18%
2024/03/18	0	0.00	0.3	363.00	361.50	-0.3	532	-0.06%
2024/03/15	0	0.00	116	357.41	361.50	-116	534	-21.72%	大賣/鉅額交易
2024/03/14	2	370.25	1	378.00	364.00	1	523	0.19%
2024/03/13	0	376.00	0	0.00	377.00	0	513	0.00%
2024/03/12	1	378.50	0	0.00	378.50	1	514	0.19%
2024/03/11	80	380.13	31	380.27	378.50	49	517	9.47%
2024/03/08	0	0.00	15	376.90	375.50	-15	518	-2.89%
2024/03/04	0.5	374.98	0	0.00	372.50	0.5	534	0.10%
2024/03/01	51	378.63	1	381.00	379.00	50	537	9.30%
2024/02/26	0	0.00	0.3	367.50	369.00	-0.3	515	-0.05%
2024/02/22	45	371.82	0	375.00	370.00	45	544	8.27%
2024/02/21	0	0.00	2	364.98	365.00	-2	538	-0.38%
2024/02/20	0	0.00	1	359.00	358.00	-1	543	-0.18%
2024/02/19	21	356.31	0	0.00	352.50	21	552	3.80%
2024/02/16	46	354.16	1	350.50	350.00	45	560	8.03%
2024/02/15	1	339.00	1	343.00	346.00	0	558	0.00%
2024/02/05	0	0.00	0	346.50	338.50	0	548	0.00%
2024/02/02	0	0.00	13	346.58	346.00	-13	552	-2.35%
2024/02/01	0.1	347.00	30	340.92	348.00	-29.9	560	-5.33%
2024/01/30	0.2	347.00	0	0.00	342.00	0.2	549	0.03%
2024/01/29	74	346.68	30	347.67	348.00	44	544	8.08%
2024/01/26	28	340.00	1.1	340.38	340.00	26.9	535	5.03%
2024/01/25	8.1	333.73	0	0.00	334.50	8.1	536	1.51%
2024/01/24	33	334.33	16.3	329.70	331.50	16.7	534	3.12%
2024/01/23	2	338.00	0	0.00	338.00	2	534	0.37%
2024/01/19	1	340.00	1	342.00	341.50	0	527	0.00%
2024/01/17	1	345.00	0	0.00	341.50	1	519	0.19%
2024/01/16	8	355.63	0	0.00	355.00	8	507	1.58%
2024/01/15	0	0.00	1	368.00	365.00	-1	493	-0.20%
2024/01/12	12.6	354.92	12	356.04	356.00	0.6	474	0.12%
2024/01/11	38	367.34	181	371.69	368.50	-143	470	-30.39%	大賣/鉅額交易
2024/01/10	37	352.54	0.3	352.93	351.00	36.7	443	8.26%
2024/01/08	0	0.00	1	343.00	343.50	-1	445	-0.22%
2024/01/03	1	341.51	0	0.00	343.00	1	454	0.22%
2023/12/29	28	353.04	0	0.00	353.00	28	456	6.13%
2023/12/28	0	0.00	0	349.50	351.50	0	458	0.00%
2023/12/22	37.2	346.50	0	0.00	348.50	37.2	452	8.21%
2023/12/21	0.1	344.00	0	0.00	347.50	0.1	452	0.01%
2023/12/20	29.1	354.95	0	353.50	352.00	29.1	446	6.51%
2023/12/18	41	364.68	1	365.00	360.50	40	431	9.28%
2023/12/15	30	362.15	25.3	361.48	363.00	4.7	412	1.14%
2023/12/14	26	352.19	0.3	360.92	364.00	25.7	402	6.39%
2023/12/13	1	341.97	0	0.00	337.00	1	377	0.27%
2023/12/11	0	347.00	0	0.00	354.50	0	375	0.00%
2023/12/07	0.1	345.00	5.1	346.71	346.00	-5	379	-1.31%
2023/12/06	0	356.50	0	361.00	359.00	0	380	0.00%
2023/12/05	20	355.20	0	0.00	351.00	20	374	5.34%
2023/11/29	6	337.75	0	349.50	344.00	6	348	1.71%
2023/11/28	0	0.00	1	341.50	341.00	-1	346	-0.29%
2023/11/27	19	339.18	0	0.00	339.00	19	349	5.44%
2023/11/24	3	340.00	3	342.50	342.50	0	352	0.00%
2023/11/22	3	337.50	0	0.00	337.00	3	347	0.86%
2023/11/21	0	347.50	1	349.00	347.50	-1	343	-0.29%
2023/11/20	22.1	345.45	1	346.00	346.00	21.1	314	6.69%
2023/11/17	0.1	332.00	3	342.00	334.00	-2.9	309	-0.94%
2023/11/16	0	0.00	2.5	346.35	340.50	-2.5	294	-0.85%
2023/11/15	7	335.21	3	336.17	336.50	4	281	1.42%
2023/11/14	0	0.00	0.3	325.00	324.00	-0.3	279	-0.11%
2023/11/10	0	0.00	4.1	321.76	326.00	-4.1	281	-1.45%
2023/11/09	14	313.54	7.1	311.60	311.50	7	282	2.46%
2023/11/08	17	302.97	0	0.00	303.00	17	277	6.13%
2023/11/06	24	304.02	0	0.00	302.00	24	285	8.41%
2023/11/03	16	299.25	1	300.00	300.50	15	286	5.23%
2023/11/02	1	298.50	1	291.50	297.00	0	290	0.00%
2023/10/31	19	289.03	1	293.50	286.00	18	295	6.09%
2023/10/27	1	292.00	1	294.50	292.00	0	304	0.00%
2023/10/24	0.1	290.17	0	0.00	290.50	0.1	334	0.04%
2023/10/20	2	285.00	1	288.50	290.00	1	358	0.28%
2023/10/19	3.1	295.04	13	296.69	295.00	-9.9	358	-2.77%
2023/10/17	1	301.50	0	0.00	300.00	1	358	0.28%
2023/10/16	1.1	302.00	0	0.00	300.50	1.1	369	0.28%
2023/10/13	1	307.50	0	0.00	307.50	1	369	0.27%
2023/10/04	0	0.00	1	308.50	306.50	-1	364	-0.27%
2023/10/02	1.1	313.12	1	311.50	311.50	0.1	368	0.02%
2023/09/26	3	309.50	27	309.48	313.00	-24	377	-6.36%
2023/09/25	0	316.00	0	0.00	312.00	0	376	0.00%
2023/09/21	5	311.00	5	312.00	309.50	0	381	0.00%
2023/09/20	11.1	316.64	6	316.17	313.00	5.1	380	1.34%
2023/09/19	7	321.26	6	322.83	319.00	1	378	0.28%
2023/09/15	4	320.50	3	324.50	326.00	1	391	0.26%
2023/09/14	0	0.00	0	321.00	323.00	0	393	0.00%
2023/09/13	4	316.63	4	316.88	315.00	0	390	0.00%
2023/09/12	31	317.24	6	314.00	321.00	25	398	6.27%
2023/09/11	24	310.19	0	0.00	308.00	24	398	6.03%
2023/09/07	0.1	303.50	0	0.00	305.00	0.1	408	0.02%
2023/09/06	0.1	312.49	1	310.00	310.50	-0.9	408	-0.22%
2023/09/04	0	0.00	14	311.14	312.00	-14	414	-3.38%
2023/09/01	26	311.42	3.1	310.61	313.00	22.9	420	5.43%
2023/08/31	4.1	299.09	0	0.00	299.00	4.1	417	0.99%
2023/08/30	32	310.72	1	310.50	311.00	31	413	7.50%
2023/08/29	0	0.00	1	304.00	305.50	-1	412	-0.24%
2023/08/28	1	300.00	1	300.50	300.00	0	410	0.00%
2023/08/25	2	300.25	0	0.00	300.00	2	417	0.48%
2023/08/24	17	307.50	1	306.50	307.50	16	418	3.82%
2023/08/23	1	304.50	0	0.00	303.50	1	418	0.24%
2023/08/21	0.1	310.52	0	0.00	304.50	0.1	425	0.03%
2023/08/18	1	300.00	0	0.00	304.50	1	424	0.24%
2023/08/17	1.1	307.57	0	0.00	310.00	1.1	426	0.25%
2023/08/15	0	309.00	1	314.00	314.00	-1	422	-0.23%
2023/08/14	0	0.00	39	303.63	302.50	-39	416	-9.36%
2023/08/11	1	313.50	0	0.00	309.50	1	416	0.24%
2023/08/09	0	0.00	28	320.48	320.50	-28	408	-6.85%
2023/08/08	0.1	321.50	14	326.71	323.50	-13.9	407	-3.41%
2023/08/02	1	327.50	20	322.03	322.50	-19	397	-4.78%
2023/08/01	13.2	336.20	1.1	337.98	334.50	12.2	393	3.09%
2023/07/31	84	327.90	2.1	325.61	325.00	82	386	21.21%
2023/07/28	22	315.27	1.1	316.52	313.00	21	371	5.63%
2023/07/27	2	307.00	0	0.00	308.00	2	367	0.55%
2023/07/26	0	0.00	0	312.00	310.00	0	362	-0.01%
2023/07/25	3.2	305.68	0	308.50	306.00	3.1	368	0.85%
2023/07/24	0.1	315.00	0	0.00	311.50	0.1	352	0.03%
2023/07/21	0.1	324.00	0	0.00	324.00	0.1	348	0.01%
2023/07/20	1	323.00	0	0.00	325.00	1	347	0.29%
2023/07/19	1.4	322.21	0	0.00	319.00	1.4	343	0.40%
2023/07/18	0	0.00	2	343.00	343.00	-2	329	-0.61%
2023/07/14	1	344.00	0	345.00	343.00	1	328	0.30%
2023/07/13	8	342.38	0.1	344.50	343.00	7.9	326	2.41%
2023/07/06	2.3	336.48	0	0.00	330.00	2.3	315	0.71%
2023/06/30	10	341.90	0	0.00	342.50	10	315	3.17%
2023/06/28	0	0.00	21	344.12	345.00	-21	315	-6.66%
2023/06/27	0	0.00	31	342.85	343.00	-31	317	-9.76%
2023/06/21	2	342.00	0	0.00	341.50	2	328	0.61%
2023/06/20	1.1	341.90	0	0.00	339.50	1.1	319	0.33%
2023/06/19	1	348.00	77	347.36	348.50	-76	317	-23.97%
2023/06/16	4	348.50	9	351.33	348.50	-5	326	-1.53%
2023/06/15	14	359.21	0	0.00	355.00	14	318	4.40%
2023/06/12	1	360.50	0	0.00	358.50	1	314	0.32%
2023/06/09	29	363.81	0	0.00	362.50	29	327	8.87%
2023/06/08	14	365.71	0	0.00	362.50	14	332	4.21%
2023/06/07	0	0.00	34.1	355.58	364.50	-34.1	333	-10.24%
2023/06/05	0	0.00	36	343.13	348.00	-36	326	-11.03%
2023/06/02	1	347.50	0	348.50	348.50	1	324	0.30%
2023/06/01	0	0.00	1	355.00	354.00	-1	326	-0.31%
2023/05/31	1	350.50	0	0.00	352.50	1	345	0.29%
2023/05/26	20	344.18	2	345.00	345.00	18	358	5.02%
2023/05/25	1	342.00	2	347.25	347.50	-1	359	-0.28%
2023/05/24	35	352.39	0	0.00	354.00	35	361	9.68%
2023/05/23	23	362.43	3	361.67	359.50	20	361	5.54%
2023/05/22	21	349.48	0.1	350.00	351.00	21	351	5.96%
2023/05/19	1	346.00	0	0.00	346.50	1	353	0.28%
2023/05/18	6.1	341.73	0	0.00	339.50	6.1	347	1.74%
2023/05/17	13	343.04	0	0.00	343.00	13	359	3.62%
2023/05/11	0	0.00	1	346.50	343.00	-1	361	-0.28%
2023/05/10	0	0.00	14.1	343.21	346.00	-14.1	364	-3.86%
2023/05/08	0	0.00	0.3	348.46	348.50	-0.3	372	-0.07%
2023/05/05	6.1	346.46	0	0.00	346.50	6.1	394	1.54%
2023/05/04	23.1	352.48	0	0.00	354.00	23.1	394	5.84%
2023/05/02	48	347.91	4.1	349.96	350.50	44	405	10.83%
2023/04/28	32	336.55	1	339.47	337.50	31	413	7.49%
2023/04/27	25	333.20	0	332.00	333.00	25	406	6.15%
2023/04/26	0	0.00	0	334.50	334.50	0	412	-0.01%
2023/04/25	0	0.00	14	325.64	326.00	-14	414	-3.38%
2023/04/24	0	0.00	78	326.65	327.50	-78	415	-18.78%
2023/04/20	0	0.00	80	328.81	327.50	-80	417	-19.15%
2023/04/19	0	329.50	15	331.50	331.50	-15	424	-3.52%
2023/04/14	0	0.00	0	335.00	336.00	0	431	0.00%
2023/04/13	0	0.00	1	335.95	334.00	-1	430	-0.24%
2023/04/10	0	0.00	1	329.50	330.50	-1	443	-0.23%
2023/04/07	1.1	323.81	0	0.00	324.00	1.1	442	0.24%
2023/04/06	0	0.00	0.1	330.00	326.00	-0.1	442	-0.01%
2023/03/31	0	0.00	0.1	326.00	327.00	-0.1	438	-0.01%
2023/03/30	0	0.00	1	331.00	332.00	-1	435	-0.23%
2023/03/27	1	323.50	0	0.00	324.00	1	445	0.22%
2023/03/24	14	334.46	1.2	330.90	334.50	12.8	441	2.90%
2023/03/23	0	0.00	0.1	324.00	323.50	-0.1	442	-0.03%
2023/03/22	0	0.00	0	322.95	323.50	0	451	0.00%
2023/03/20	0	0.00	0	319.00	319.00	0	449	-0.01%
2023/03/17	0	0.00	30	315.35	317.00	-30	454	-6.60%
2023/03/15	0.1	310.00	0	0.00	310.50	0.1	454	0.02%
2023/03/14	1.4	310.00	31	309.87	307.00	-29.6	450	-6.57%
2023/03/13	1	322.00	0	0.00	320.00	1	440	0.23%
2023/03/09	1	333.00	0	0.00	332.00	1	439	0.23%
2023/03/07	0	0.00	1	342.00	342.00	-1	465	-0.21%
2023/03/06	1	337.50	0	0.00	337.50	1	479	0.21%
2023/03/02	0	337.00	0	0.00	335.00	0	462	0.00%
2023/02/23	0	0.00	1	328.50	329.00	-1	454	-0.22%
2023/02/22	1	321.00	0	0.00	320.00	1	456	0.22%
2023/02/17	0	336.00	0	0.00	338.50	0	474	0.00%
2023/02/15	2	335.00	4	338.26	341.50	-2	501	-0.40%
2023/02/14	1	328.50	4.1	329.96	330.00	-3.1	493	-0.62%
2023/02/13	1	318.00	0	0.00	319.00	1	496	0.20%
2023/02/10	1.1	316.67	0	0.00	320.50	1.1	499	0.21%
2023/02/09	2	322.00	0	0.00	321.00	2	504	0.40%
2023/02/08	7	326.64	4	325.63	326.50	3	508	0.59%
2023/02/07	14	324.36	0.1	322.00	329.00	14	507	2.75%
2023/02/06	1.1	316.86	1	317.00	316.00	0.1	499	0.01%
2023/02/03	0	0.00	0.1	322.00	320.00	-0.1	502	-0.01%
2023/02/02	2.1	314.01	0	0.00	315.50	2.1	478	0.43%
2023/01/31	0	0.00	2	313.50	311.50	-2	474	-0.42%
2023/01/30	0	0.00	0.5	327.00	333.50	-0.5	471	-0.11%
2023/01/17	4.2	318.11	0.1	317.00	321.00	4.1	463	0.89%
2023/01/16	46	329.90	0.3	329.50	330.00	45.7	461	9.90%
2023/01/13	8	319.25	0.1	319.00	320.00	7.9	455	1.73%
2023/01/12	14	313.14	0	0.00	315.50	14	471	2.97%
2023/01/11	0.1	311.50	0	0.00	309.50	0.1	474	0.02%
2023/01/10	9	308.72	3	309.00	308.00	6	480	1.25%
2023/01/09	0	0.00	2	309.50	309.00	-2	486	-0.41%
2023/01/06	4	297.01	0	0.00	297.50	4	490	0.82%
2023/01/05	5	295.50	0	0.00	299.00	5	521	0.96%
2023/01/04	57	296.61	0	299.00	299.00	57	520	10.95%
2023/01/03	17	292.41	2	293.50	293.50	15	524	2.86%
2022/12/30	0	0.00	1	291.50	294.50	-1	522	-0.19%
2022/12/29	9	290.17	2	292.50	293.00	7	526	1.33%
2022/12/28	2	280.75	0	280.00	285.00	2	522	0.38%
2022/12/27	4	281.50	0	283.00	280.50	4	522	0.76%
2022/12/26	6	278.17	0.1	280.00	279.00	5.9	528	1.12%
2022/12/23	13	279.85	0	0.00	278.50	13	540	2.40%
2022/12/22	11	281.86	0	0.00	282.50	11	547	2.01%
2022/12/21	12	276.92	1.1	278.00	278.00	10.9	553	1.97%
2022/12/20	0.1	277.00	0.3	280.57	274.00	-0.3	552	-0.05%
2022/12/19	0	0.00	5	281.00	283.50	-5	556	-0.90%
2022/12/15	0	0.00	1.1	288.95	293.00	-1.1	558	-0.20%
2022/12/14	2	286.75	0.3	286.52	288.50	1.7	558	0.31%
2022/12/13	30	273.30	0	0.00	272.00	30	549	5.46%
2022/12/12	0	0.00	2	276.00	280.00	-2	542	-0.37%
2022/12/09	1.1	280.77	0	0.00	275.50	1.1	550	0.20%
2022/12/08	18	282.58	0	0.00	282.00	18	546	3.29%
2022/12/07	0	0.00	0.1	281.50	283.00	-0.1	549	-0.02%
2022/12/06	7	280.34	1	282.50	278.00	6	548	1.10%
2022/12/05	2	287.75	0.1	289.00	286.00	1.9	546	0.35%
2022/12/02	0	283.00	0	0.00	285.50	0	548	0.01%
2022/11/30	0	0.00	1.3	294.96	291.00	-1.3	543	-0.24%
2022/11/29	14	289.46	1.1	288.20	291.50	12.9	527	2.45%
2022/11/28	11.5	282.96	12.2	285.76	282.50	-0.7	517	-0.14%
2022/11/25	1	277.00	0.1	277.03	277.50	1	508	0.19%
2022/11/24	9	278.17	1	279.01	280.50	8	508	1.57%
2022/11/23	1.1	271.00	0	0.00	271.00	1.1	507	0.21%
2022/11/21	3	269.00	1	269.50	268.00	2	503	0.40%
2022/11/18	0	0.00	1	288.00	282.00	-1	497	-0.20%
2022/11/17	0	0.00	1	285.00	285.00	-1	492	-0.20%
2022/11/15	1	279.50	0	0.00	285.00	1	478	0.21%
2022/11/14	0	0.00	1.7	274.47	278.00	-1.7	465	-0.36%
2022/11/11	0	0.00	1.5	258.33	259.50	-1.5	450	-0.33%
2022/11/10	1	241.50	0	0.00	241.50	1	439	0.23%
2022/11/09	1	246.00	1	247.50	248.00	0	436	0.00%
2022/11/08	0	0.00	1	245.50	245.00	-1	444	-0.22%
2022/11/07	1	242.50	1	244.00	244.00	0	445	0.00%
2022/11/04	2.2	238.10	0	0.00	240.00	2.2	442	0.49%
2022/11/01	2	254.75	0	0.00	258.00	2	440	0.45%
2022/10/31	0	0.00	1.1	249.07	249.00	-1.1	454	-0.23%
2022/10/28	1	249.00	0.1	249.00	247.50	1	457	0.21%
2022/10/27	1	248.00	0	0.00	243.00	1	465	0.21%
2022/10/26	2	242.50	32	241.09	242.50	-30	464	-6.46%
2022/10/25	1	242.00	1	246.50	246.00	0	455	0.00%
2022/10/18	9	245.61	1	246.50	248.00	8	426	1.88%
2022/10/13	2.1	238.98	2	233.50	238.50	0.1	403	0.01%
2022/10/12	0	0.00	1	256.00	256.50	-1	371	-0.27%
2022/10/11	0.1	251.00	0	0.00	252.50	0.1	371	0.03%
2022/10/07	1.1	251.07	0	0.00	251.50	1.1	365	0.29%
2022/10/06	1	251.50	0	0.00	251.00	1	367	0.27%
2022/10/05	0	0.00	2	259.75	260.00	-2	361	-0.55%
2022/10/04	1	255.00	0	0.00	255.00	1	355	0.28%
2022/10/03	1	252.50	0	0.00	249.00	1	354	0.28%
2022/09/30	2.2	256.15	0	0.00	251.50	2.2	356	0.61%
2022/09/26	0	261.50	0	0.00	252.50	0	381	0.01%
2022/09/23	1	264.50	1	270.50	268.00	0	419	0.00%
2022/09/22	0.1	266.50	0	0.00	266.50	0.1	432	0.01%
2022/09/20	2	278.51	0	0.00	279.50	2	426	0.47%
2022/09/16	0	283.00	0	0.00	282.00	0	443	0.00%
2022/09/13	0	0.00	3	289.50	286.00	-3	449	-0.67%
2022/09/12	0.1	285.00	0	281.50	286.50	0	449	0.01%
2022/09/08	0	275.50	0	279.50	280.50	0	451	0.00%
2022/09/07	0	0.00	2.1	269.37	272.50	-2.1	452	-0.45%
2022/09/06	1	278.00	0	276.00	273.00	1	455	0.22%
2022/09/05	0	0.00	1	277.00	276.00	-1	455	-0.22%
2022/09/02	0.2	275.50	0	0.00	280.00	0.2	463	0.03%
2022/08/31	2	283.50	0	0.00	283.00	2	478	0.42%
2022/08/30	0	0.00	1	282.00	284.00	-1	495	-0.20%
2022/08/29	3	285.83	0	0.00	285.50	3	507	0.60%
2022/08/23	1	287.44	0	0.00	284.00	1	543	0.19%
2022/08/22	0	0.00	1	289.50	296.50	-1	554	-0.18%
2022/08/19	0	295.50	0	0.00	295.00	0	555	0.00%
2022/08/18	0.1	294.00	0	0.00	294.00	0.1	558	0.01%
2022/08/16	1	303.00	0	0.00	302.50	1	559	0.18%
2022/08/15	0	0.00	0	306.00	303.00	0	559	0.00%
2022/08/11	0	288.00	1	289.00	288.00	-1	554	-0.17%
2022/08/09	0.1	281.00	0	0.00	283.00	0.1	568	0.01%
2022/08/08	0	289.00	0	0.00	288.50	0	570	0.00%
2022/08/05	0	0.00	2	284.75	286.00	-2	577	-0.35%
2022/08/04	12	272.88	0	0.00	272.00	12	564	2.12%
2022/08/03	1	273.00	0	0.00	272.00	1	566	0.18%
2022/07/28	10	291.65	0	0.00	288.00	10	565	1.77%
2022/07/27	1	292.00	0	0.00	293.00	1	568	0.18%
2022/07/25	0	0.00	3	291.67	292.00	-3	571	-0.53%
2022/07/22	2	290.50	0	0.00	289.50	2	575	0.35%
2022/07/21	4	284.50	0	0.00	285.50	4	577	0.69%
2022/07/13	1	276.00	0	0.00	275.50	1	602	0.17%
2022/07/12	1	274.50	1	278.00	277.00	0	605	0.00%
2022/07/11	1	279.00	2	281.50	278.50	-1	613	-0.16%
2022/07/08	28	281.04	5	277.60	277.00	23	617	3.73%
2022/07/07	5	280.00	0	0.00	282.00	5	619	0.81%
2022/07/06	1	275.50	1	278.00	275.50	0	607	0.00%
2022/07/04	1	276.50	1.1	279.02	279.00	-0.1	587	-0.01%
2022/07/01	2.5	277.55	4	280.63	275.00	-1.5	581	-0.26%
2022/06/30	1.1	302.64	0	0.00	293.00	1.1	541	0.20%
2022/06/29	0	0.00	1	313.00	312.00	-1	529	-0.19%
2022/06/24	1	324.00	0	0.00	324.00	1	533	0.19%
2022/06/22	10	313.70	2	314.50	315.00	8	526	1.52%
2022/06/20	1	302.00	0	0.00	300.00	1	535	0.19%
2022/06/17	0.2	300.84	0	0.00	302.50	0.2	535	0.03%
2022/06/16	1.2	308.83	0	0.00	306.50	1.2	539	0.22%
2022/06/14	1	322.50	0	0.00	327.00	1	554	0.18%
2022/06/13	1	331.50	1	326.50	327.50	0	554	0.00%
2022/06/10	0	0.00	3	335.33	341.00	-3	551	-0.54%
2022/06/09	3	330.83	2.1	333.73	331.00	0.9	560	0.17%
2022/06/08	2.1	336.21	1	332.50	325.00	1.1	550	0.19%
2022/06/07	2	330.50	3.1	330.24	330.50	-1.1	537	-0.21%
2022/06/06	1	314.02	0	0.00	314.00	1	529	0.20%
2022/06/02	1	319.96	0	0.00	321.00	1	534	0.19%
2022/06/01	3	318.33	1	320.00	321.50	2	536	0.37%
2022/05/31	1	323.50	1	326.00	316.00	0	534	0.00%
2022/05/30	0	0.00	4.1	324.18	324.00	-4.1	517	-0.79%
2022/05/25	0	0.00	6	309.50	312.50	-6	531	-1.13%
2022/05/20	1.1	307.60	0	0.00	308.00	1.1	554	0.19%
2022/05/19	1.1	311.71	0	0.00	309.50	1.1	547	0.19%
2022/05/18	0	0.00	0	331.50	332.00	0	540	0.00%
2022/05/17	0	318.63	1	319.00	326.50	-1	534	-0.18%
2022/05/16	0	0.00	0.1	339.00	316.00	-0.1	537	-0.01%
2022/05/11	1	309.00	0	0.00	303.50	1	536	0.19%
2022/05/03	0	0.00	1	322.00	318.00	-1	554	-0.18%
2022/04/29	0	0.00	12	311.79	313.50	-12	554	-2.17%
2022/04/27	0.5	305.59	0	0.00	307.00	0.5	558	0.08%
2022/04/19	0.1	299.73	0	0.00	303.50	0.1	539	0.02%
2022/04/15	1	306.00	0	0.00	305.00	1	532	0.19%
2022/04/13	0	317.00	0	0.00	317.00	0	519	0.01%
2022/04/11	1	314.00	0	0.00	314.50	1	501	0.20%
2022/04/07	1	332.50	0	0.00	324.50	1	503	0.20%
2022/04/06	1	329.50	1	333.00	334.50	0	500	0.00%
2022/04/01	1	327.00	1	330.00	331.50	0	499	0.00%
2022/03/31	0	0.00	1	345.00	336.50	-1	494	-0.20%
2022/03/30	0	0.00	1	340.03	341.50	-1	502	-0.21%
2022/03/28	0	323.50	0	330.50	329.00	0	493	0.00%
2022/03/25	2	320.75	1	321.50	321.50	1	492	0.20%
2022/03/23	0	329.00	3	335.01	332.50	-3	472	-0.63%
2022/03/22	0	0.00	0.1	334.00	335.00	-0.1	472	-0.01%
2022/03/17	0	0.00	1	326.00	329.50	-1	468	-0.21%
2022/03/15	0.1	303.83	0.2	306.00	304.50	-0.1	452	-0.02%
2022/03/14	15	309.57	2.1	310.06	310.50	12.9	452	2.84%
2022/03/11	1	328.00	0	0.00	323.00	1	440	0.23%
2022/03/10	0.1	325.00	0	0.00	327.50	0.1	443	0.01%
2022/03/08	1.1	324.76	0	0.00	317.00	1.1	438	0.24%
2022/03/07	0.2	331.50	0	0.00	327.00	0.2	438	0.05%
2022/03/04	1.1	345.11	0	0.00	346.00	1.1	443	0.25%
2022/03/03	0.1	352.90	0	0.00	355.00	0.1	438	0.02%
2022/03/02	3	353.36	1	354.50	353.00	2	439	0.46%
2022/03/01	0.1	370.58	2.1	373.94	364.00	-1.9	445	-0.44%
2022/02/25	0	355.00	0	0.00	361.00	0	438	0.00%
2022/02/24	0.1	351.22	0	0.00	351.50	0.1	426	0.02%
2022/02/23	2.1	362.26	0	0.00	360.00	2.1	422	0.50%
2022/02/22	3.2	364.30	0	0.00	365.00	3.2	415	0.76%
2022/02/21	1	375.50	1	378.50	378.00	0	415	0.00%
2022/02/18	0	0.00	2	376.50	375.00	-2	423	-0.47%
2022/02/16	1.1	377.54	3	376.17	378.50	-1.9	432	-0.44%
2022/02/15	9	361.89	0	0.00	360.50	9	425	2.12%
2022/02/08	0.2	383.82	0	0.00	382.00	0.2	416	0.05%
2022/01/26	0	386.45	313	383.04	387.50	-313	412	-75.82%	大賣/鉅額交易
2022/01/25	2.1	379.48	0	0.00	375.50	2.1	423	0.50%
2022/01/21	0	0.00	0	390.50	387.50	0	427	0.00%
2022/01/19	3	399.33	0	0.00	394.50	3	424	0.71%
2022/01/14	1	400.50	0	0.00	397.00	1	424	0.24%
2022/01/13	1	403.50	0	0.00	410.00	1	430	0.23%
2022/01/12	1	396.50	1	401.50	400.00	0	436	0.00%
2022/01/10	0	0.00	2	403.00	402.50	-2	474	-0.42%
2022/01/06	0.1	404.00	1	409.00	408.00	-0.9	492	-0.18%
2022/01/04	0	0.00	0.1	410.00	411.00	-0.1	503	-0.02%
2022/01/03	1	407.50	0	0.00	408.50	1	508	0.20%
2021/12/30	310	411.00	300	411.00	412.50	10	518	1.93%	大買/大賣/
2021/12/29	2	411.00	0	0.00	411.50	2	525	0.38%
2021/12/28	0	400.50	0	0.00	402.00	0	526	0.00%
2021/12/27	1	408.00	0	0.00	407.50	1	527	0.19%
2021/12/24	1	420.00	1	418.00	418.50	0	532	0.00%
2021/12/23	1	408.00	0.1	410.00	409.00	0.9	535	0.17%
2021/12/21	0	0.00	1	406.00	403.00	-1	546	-0.18%
2021/12/20	1	398.00	48	395.89	394.00	-47	551	-8.53%
2021/12/17	0	0.00	37	406.46	407.00	-37	550	-6.73%
2021/12/16	0	408.00	357.1	406.86	405.00	-357.1	554	-64.35%	大賣/鉅額交易
2021/12/15	2	406.75	57.4	407.59	405.00	-55.4	549	-10.08%
2021/12/14	1	405.00	133	407.17	407.00	-132	548	-24.07%	大賣/鉅額交易
2021/12/13	0	0.00	3	410.00	405.00	-3	544	-0.55%
2021/12/10	0	0.00	1	403.00	403.00	-1	542	-0.18%
2021/12/09	1	394.50	2	397.50	399.00	-1	541	-0.18%
2021/12/07	0	0.00	1	395.50	393.50	-1	539	-0.19%
2021/12/06	0	390.00	0	0.00	390.00	0	533	0.00%
2021/12/03	2	385.25	0	0.00	384.50	2	527	0.38%
2021/12/01	1	380.00	0	0.00	379.00	1	531	0.19%
2021/11/30	6	389.83	1	380.00	380.00	5	527	0.95%
2021/11/29	1	395.50	1.1	397.36	392.50	-0.1	518	-0.02%
2021/11/26	0	0.00	1.2	402.51	391.00	-1.2	517	-0.22%
2021/11/25	1	398.54	1.2	408.41	401.50	-0.2	527	-0.03%
2021/11/24	1.5	390.61	0	0.00	388.00	1.5	518	0.29%
2021/11/23	4	388.25	0	0.00	385.50	4	516	0.77%
2021/11/22	0	0.00	5	389.10	391.50	-5	513	-0.97%
2021/11/18	0	0.00	3	386.00	383.00	-3	509	-0.59%
2021/11/17	1	377.00	1	380.50	382.00	0	505	0.00%
2021/11/16	0.1	383.81	0	0.00	381.00	0.1	504	0.02%
2021/11/15	0	0.00	2	390.50	391.00	-2	497	-0.40%
2021/11/10	1	380.00	0	0.00	380.00	1	495	0.20%
2021/11/08	0.3	386.00	0	0.00	384.50	0.3	502	0.05%
2021/11/05	1	375.50	1	379.00	383.00	0	504	0.00%
2021/11/04	15	382.07	1	385.00	380.50	14	506	2.77%
2021/11/02	2	372.50	0	0.00	376.50	2	513	0.39%
2021/10/26	0	0.00	12	383.21	385.50	-12	523	-2.29%
2021/10/25	0	0.00	1	376.50	376.00	-1	523	-0.19%
2021/10/22	2	373.25	1	371.00	375.00	1	534	0.19%
2021/10/21	1	371.00	3	368.83	369.50	-2	542	-0.37%
2021/10/20	2.1	374.44	0	0.00	368.50	2.1	539	0.38%
2021/10/19	6	384.42	1	380.00	380.00	5	546	0.92%
2021/10/15	0	0.00	11	383.18	381.00	-11	513	-2.14%
2021/10/14	0	0.00	1	372.00	372.00	-1	500	-0.20%
2021/10/12	0	0.00	12	376.00	376.50	-12	502	-2.39%
2021/10/08	3	374.99	0	0.00	375.00	3	498	0.61%
2021/10/07	0	0.00	10	383.45	382.00	-10	495	-2.02%
2021/10/06	2.1	363.81	0	0.00	363.50	2.1	488	0.42%
2021/10/05	1.2	374.98	0	0.00	372.00	1.2	475	0.25%
2021/10/01	1	389.00	1	393.00	387.00	0	470	0.00%
2021/09/30	376	402.36	370	402.29	396.00	6	468	1.28%	大買/大賣/
2021/09/29	1	385.19	0	393.50	388.00	1	451	0.23%
2021/09/28	0	395.00	0	0.00	395.50	0	452	0.01%
2021/09/27	6	398.08	12.1	400.32	406.00	-6.1	447	-1.35%
2021/09/24	0.1	399.83	0	0.00	399.50	0.1	445	0.03%
2021/09/15	10.1	426.76	0	0.00	428.50	10.1	454	2.21%
2021/09/14	0	0.00	6	426.25	420.00	-6	455	-1.32%
2021/09/10	0	408.00	2	414.75	417.00	-2	456	-0.43%
2021/09/09	1	412.00	0	0.00	411.00	1	460	0.22%
2021/09/08	2	409.25	0	0.00	413.00	2	464	0.43%
2021/09/07	0	0.00	1	421.00	417.00	-1	468	-0.21%
2021/09/06	0	0.00	15	424.90	426.50	-15	465	-3.22%
2021/09/02	0	0.00	4	416.50	415.50	-4	478	-0.84%
2021/09/01	2	413.50	2	418.00	416.00	0	477	0.00%
2021/08/31	13	415.73	13	415.31	414.00	0	474	0.00%
2021/08/25	0	419.00	2	419.00	420.00	-2	468	-0.42%
2021/08/24	1	407.50	0	0.00	414.50	1	469	0.21%
2021/08/20	0	0.00	48	405.03	410.00	-48	470	-10.19%
2021/08/19	1	413.50	1	416.50	411.50	0	474	0.00%
2021/08/18	0	0.00	0.1	430.00	428.00	-0.1	470	-0.02%
2021/08/16	2	440.25	2	437.75	441.00	0	467	0.00%
2021/08/13	0	0.00	1	447.50	440.50	-1	472	-0.21%
2021/08/12	2	444.25	0	0.00	440.00	2	476	0.42%
2021/08/11	0	0.00	5	467.00	466.50	-5	467	-1.07%
2021/08/10	0.1	464.00	4	468.50	468.00	-3.9	476	-0.82%
2021/08/09	1	468.00	0	0.00	475.50	1	479	0.21%
2021/08/06	9	484.67	6	488.50	479.50	3	485	0.62%
2021/08/05	2	480.25	12.1	489.22	489.00	-10.1	497	-2.03%
2021/08/04	2	455.75	8	465.06	468.00	-6	495	-1.21%
2021/08/03	3	451.67	0	0.00	451.00	3	515	0.58%
2021/08/02	0	0.00	1	460.00	467.00	-1	516	-0.19%
2021/07/29	0	0.00	2	468.75	467.00	-2	564	-0.35%
2021/07/28	0	0.00	67	463.98	464.50	-67	563	-11.90%
2021/07/27	0	0.00	2	462.50	461.50	-2	556	-0.36%
2021/07/26	0	0.00	14	449.57	450.00	-14	552	-2.53%
2021/07/23	0	445.50	3	451.33	446.00	-3	551	-0.54%
2021/07/22	2	438.00	1.1	441.07	440.50	0.9	540	0.17%
2021/07/21	0	0.00	1	416.00	418.00	-1	550	-0.18%
2021/07/20	1	405.50	0	0.00	405.00	1	550	0.18%
2021/07/16	0	0.00	5	428.90	429.00	-5	555	-0.90%
2021/07/15	1	418.50	3	420.00	420.00	-2	553	-0.36%
2021/07/12	0	417.00	1.1	415.00	420.00	-1.1	564	-0.19%
2021/07/09	1	410.00	1	414.00	414.50	0	565	0.00%
2021/07/08	1	417.50	0	0.00	417.50	1	572	0.17%
2021/07/07	0	0.00	2	428.50	425.50	-2	577	-0.35%
2021/07/06	0	0.00	0.2	428.53	427.50	-0.2	582	-0.04%
2021/07/02	2.2	417.39	2	424.00	416.50	0.2	576	0.03%
2021/06/29	1	409.50	0	0.00	413.00	1	568	0.18%
2021/06/28	6.1	419.38	0	0.00	419.00	6.1	574	1.06%
2021/06/25	1	424.00	1	418.50	417.00	0	576	0.00%
2021/06/24	3	401.50	0	0.00	400.50	3	568	0.53%
2021/06/23	0	0.00	1	402.50	404.00	-1	581	-0.17%
2021/06/22	0	0.00	6	395.17	396.50	-6	576	-1.04%
2021/06/18	0.1	397.50	0	0.00	393.00	0.1	578	0.01%
2021/06/17	1	390.00	0	0.00	390.00	1	580	0.18%
2021/06/16	1.1	392.00	1	400.28	398.50	0.1	594	0.01%
2021/06/15	2	395.50	1	397.98	398.00	1	607	0.16%
2021/06/11	21	403.12	4	412.00	399.50	17	611	2.78%
2021/06/10	4	386.00	4	390.75	406.00	0	609	0.00%
2021/06/09	1	405.00	0	0.00	404.00	1	599	0.17%
2021/06/04	0	0.00	0.1	410.00	411.00	-0.1	623	-0.01%
2021/06/03	3	413.50	0	0.00	415.00	3	630	0.48%
2021/06/02	1	410.00	2	415.50	417.50	-1	640	-0.16%
2021/06/01	0	0.00	9	400.51	402.00	-9	663	-1.36%
2021/05/27	0	0.00	1	415.00	416.50	-1	702	-0.14%
2021/05/24	0	0.00	1	403.00	399.00	-1	751	-0.13%
2021/05/20	0	390.00	3	395.00	391.00	-3	767	-0.39%
2021/05/19	0	0.00	3	394.83	391.50	-3	765	-0.39%
2021/05/18	2	395.75	2	386.00	393.50	0	768	0.00%
2021/05/17	0	0.00	4.1	379.05	379.00	-4.1	779	-0.53%
2021/05/13	0.1	382.00	0	0.00	376.00	0.1	766	0.01%
2021/05/12	15	372.40	1	373.00	368.50	14	750	1.86%
2021/05/11	1	360.00	2	370.25	360.00	-1	740	-0.14%
2021/05/10	2.2	383.77	76	382.77	380.00	-73.9	718	-10.27%
2021/05/07	6	377.86	1	385.00	379.50	5	720	0.70%
2021/05/06	18.1	408.79	22	405.84	402.50	-4	701	-0.56%
2021/05/05	0	0.00	0.1	450.00	447.00	-0.1	703	-0.01%
2021/05/03	0	0.00	3	455.50	445.00	-3	711	-0.42%
2021/04/29	0	456.00	0.1	456.00	452.00	-0.1	724	-0.01%
2021/04/28	1	460.00	0	0.00	460.00	1	747	0.13%
2021/04/27	21	467.19	21	465.33	470.00	0	770	0.00%
2021/04/26	20	445.25	20	445.25	446.00	0	773	0.00%
2021/04/22	10	431.25	11	431.05	427.00	-1	801	-0.12%
2021/04/21	0	0.00	1	437.50	435.00	-1	815	-0.12%
2021/04/20	5	441.00	5	441.00	445.00	0	825	0.00%
2021/04/19	12	437.92	14	437.71	441.00	-2	827	-0.24%
2021/04/16	0.1	420.00	1	421.00	424.00	-0.9	823	-0.11%
2021/04/15	0	0.00	3	414.83	414.00	-3	825	-0.36%
2021/04/14	1	413.00	0	0.00	412.50	1	836	0.12%
2021/04/13	0	0.00	5	411.90	415.50	-5	833	-0.60%
2021/04/12	3	416.00	2	423.00	414.00	1	832	0.12%
2021/04/09	0	0.00	2	402.00	406.50	-2	827	-0.24%
2021/04/08	0	0.00	4	404.75	402.00	-4	831	-0.48%
2021/04/07	0.1	399.90	0	0.00	402.50	0.1	838	0.01%
2021/04/06	0	0.00	5	406.90	399.00	-5	840	-0.59%
2021/04/01	0	0.00	1	395.50	397.50	-1	839	-0.12%
2021/03/30	2	393.75	1	398.00	397.50	1	827	0.12%
2021/03/29	1	398.00	1.1	399.12	399.50	-0.1	825	-0.02%
2021/03/26	556	399.02	542.1	399.03	395.00	13.9	828	1.68%	大買/大賣/
2021/03/25	3	391.00	0	0.00	391.00	3	823	0.36%
2021/03/24	1	390.50	0	0.00	390.00	1	827	0.12%
2021/03/23	1	393.50	1	397.50	393.00	0	834	0.00%
2021/03/19	1	400.00	1	416.00	404.50	0	867	0.00%
2021/03/18	3	405.00	0	0.00	403.50	3	861	0.35%
2021/03/12	10	420.00	10	420.00	417.50	0	873	0.00%
2021/03/11	20	421.00	32	420.30	424.00	-12	874	-1.37%
2021/03/10	3	400.83	3	408.50	401.00	0	861	0.00%
2021/03/09	20	403.00	20	403.00	400.50	0	862	0.00%
2021/03/08	1	411.00	1	404.00	402.00	0	859	0.00%
2021/03/05	0	0.00	4	412.25	410.00	-4	851	-0.47%
2021/03/03	9.3	393.30	8	395.88	401.50	1.2	826	0.15%
2021/03/02	0	0.00	9	399.00	397.00	-9	811	-1.11%
2021/02/26	11	392.86	10	393.00	390.00	1	826	0.12%
2021/02/25	6	394.17	12	396.63	396.50	-6	808	-0.74%
2021/02/24	4	384.88	2	381.00	380.00	2	796	0.25%
2021/02/23	1	394.50	5	393.50	396.50	-4	789	-0.51%
2021/02/19	1	373.00	18	375.17	375.50	-17	780	-2.18%
2021/02/18	20	381.53	19	381.79	377.50	1	784	0.13%
2021/02/17	470	386.41	443	386.22	387.50	27	785	3.44%	大買/大賣/
2021/02/04	1	369.00	0	0.00	370.00	1	775	0.13%
2021/02/03	4	373.00	3.1	372.58	373.50	0.9	790	0.11%
2021/02/02	7	381.43	8	381.69	378.50	-1	794	-0.13%
2021/02/01	5	371.00	2	370.75	371.00	3	806	0.37%
2021/01/29	6	377.50	6	381.92	370.00	0	855	0.00%
2021/01/28	5	376.90	2	380.75	377.50	3	842	0.36%
2021/01/27	2	385.75	13	386.27	385.00	-11	831	-1.32%
2021/01/26	1	373.50	1	373.50	367.50	0	815	0.00%
2021/01/25	50	381.00	1	381.50	378.50	49	808	6.06%
2021/01/22	2	371.05	4	380.00	381.00	-2	803	-0.25%
2021/01/21	15	384.60	5	384.81	384.00	10	793	1.26%
2021/01/20	5	378.67	1	379.00	370.00	4	774	0.52%
2021/01/19	1	371.50	3	368.33	370.00	-2	750	-0.27%
2021/01/18	11	361.18	12	354.17	355.50	-1	729	-0.14%
2021/01/15	8	347.75	3.2	348.94	347.50	4.8	705	0.68%
2021/01/14	1.1	346.82	5	345.50	347.50	-3.9	699	-0.56%
2021/01/13	0.3	337.80	1	336.00	337.00	-0.8	687	-0.11%
2021/01/11	91	329.79	0	0.00	330.00	91	683	13.31%
2021/01/08	1	332.00	0	0.00	330.00	1	691	0.14%
2021/01/07	0	0.00	3	329.83	332.50	-3	697	-0.43%
2021/01/06	2	320.25	0	0.00	322.00	2	703	0.28%
2021/01/05	30	321.07	0	0.00	325.50	30	708	4.24%
2021/01/04	2	318.75	51	322.56	322.00	-49	716	-6.84%
2020/12/30	0	0.00	1	324.00	325.50	-1	728	-0.14%
2020/12/28	2	318.51	10	318.65	320.00	-8	739	-1.08%
2020/12/23	1	319.00	0	0.00	319.00	1	751	0.13%
2020/12/22	1	320.00	0	0.00	322.00	1	765	0.13%
2020/12/21	1	323.00	70	322.30	322.00	-69	775	-8.90%
2020/12/17	12	332.21	9	330.22	330.00	3	774	0.39%
2020/12/16	1	337.00	2	343.00	342.50	-1	769	-0.13%
2020/12/15	0	0.00	6.1	347.36	334.00	-6.1	789	-0.77%
2020/12/14	0	0.00	3.2	333.94	334.00	-3.2	769	-0.41%
2020/12/11	0	0.00	3	334.83	329.00	-3	764	-0.39%
2020/12/09	0	0.00	2	327.25	324.00	-2	773	-0.26%
2020/12/08	2	313.00	1	316.00	314.00	1	776	0.13%
2020/12/07	5	319.30	1	317.50	318.00	4	777	0.51%
2020/12/04	0	0.00	2	331.50	331.00	-2	779	-0.26%
2020/12/03	2	326.25	0	0.00	327.00	2	784	0.25%
2020/12/02	4	327.00	50	327.52	327.00	-46	795	-5.78%
2020/11/26	0	0.00	1	331.50	334.00	-1	831	-0.12%
2020/11/25	8	328.80	3	326.17	324.50	5	844	0.60%
2020/11/24	7	345.99	0	0.00	343.50	7	828	0.85%
2020/11/23	0	0.00	4	350.00	351.50	-4	823	-0.49%
2020/11/17	0	0.00	4	332.50	333.00	-4	838	-0.48%
2020/11/12	1	349.50	15	350.57	344.00	-14	873	-1.60%
2020/11/11	6	354.08	1	370.00	353.50	5	884	0.57%
2020/11/10	101	353.15	0	354.00	352.50	101	881	11.46%	大買/
2020/11/09	10	353.75	10	354.00	354.00	0	883	0.00%
2020/11/06	0	0.00	6	335.25	345.00	-6	867	-0.69%
2020/11/04	0	322.00	31	317.65	322.50	-31	835	-3.71%
2020/11/03	2	318.25	0	0.00	320.00	2	846	0.24%
2020/11/02	1	318.50	1	321.50	319.00	0	861	0.00%
2020/10/30	0	0.00	1	321.00	322.00	-1	919	-0.11%
2020/10/23	0	0.00	1	328.50	328.00	-1	995	-0.10%
2020/10/22	0	0.00	1	321.00	324.00	-1	1,001	-0.10%
2020/10/20	0	0.00	1	323.00	323.50	-1	998	-0.10%
2020/10/19	0	0.00	1	320.00	325.50	-1	995	-0.10%
2020/10/16	16	324.41	0	0.00	321.00	16	990	1.62%
2020/10/15	2	338.75	2	338.00	332.50	0	996	0.00%
2020/10/14	0	0.00	2	338.00	338.00	-2	991	-0.20%
2020/10/13	1	321.00	0	0.00	323.50	1	977	0.10%
2020/10/12	1	322.00	0	0.00	327.00	1	983	0.10%
2020/10/07	0	0.00	27	340.57	334.50	-27	984	-2.74%
2020/09/29	0	0.00	1	346.00	346.50	-1	972	-0.10%
2020/09/28	0	0.00	2	340.50	340.50	-2	1,009	-0.20%
2020/09/25	0	0.00	1	338.00	331.50	-1	1,019	-0.10%
2020/09/24	3	323.67	0	0.00	324.50	3	1,010	0.30%
2020/09/18	0	0.00	4	356.88	359.00	-4	1,070	-0.37%
2020/09/16	4	342.00	11	342.91	345.50	-7	1,038	-0.67%
2020/09/15	0	339.50	0	0.00	341.00	0	1,042	0.00%
2020/09/14	2	329.50	2	333.00	332.00	0	1,036	0.00%
2020/09/11	1	331.00	105	331.02	336.00	-104	1,054	-9.86%	大賣/鉅額交易
2020/09/10	0	0.00	2	330.50	335.50	-2	1,056	-0.19%
2020/09/07	1	320.00	101	317.99	318.50	-100	1,049	-9.53%	大賣/
2020/09/04	4	335.63	15	335.00	332.50	-11	1,075	-1.02%
2020/09/03	0	0.00	1	355.00	346.50	-1	1,068	-0.09%
2020/09/01	0	0.00	1	348.00	343.50	-1	1,046	-0.10%
2020/08/31	11	343.86	2	348.00	338.00	9	1,035	0.87%
2020/08/26	0	0.00	1	371.50	360.50	-1	1,025	-0.10%
2020/08/25	5	363.00	6	363.00	359.00	-1	1,014	-0.10%
2020/08/24	17	363.00	7	360.07	361.00	10	1,019	0.98%
2020/08/21	5	343.00	7	342.86	346.50	-2	1,003	-0.20%
2020/08/20	3	334.83	0	0.00	338.50	3	994	0.30%
2020/08/19	652	372.82	605	372.73	362.50	47	982	4.78%	大買/大賣/
2020/08/17	6	348.50	0	0.00	348.00	6	959	0.63%
2020/08/14	119	349.67	79	349.70	349.50	40	977	4.09%	大買/
2020/08/13	0	0.00	1	346.00	345.50	-1	976	-0.10%
2020/08/11	0	0.00	1	346.00	344.50	-1	979	-0.10%
2020/08/10	50	355.48	0	0.00	356.50	50	967	5.17%
2020/08/07	1	356.50	2	359.00	360.00	-1	966	-0.10%
2020/08/06	2	351.75	3	350.17	352.00	-1	954	-0.10%
2020/08/05	795	350.88	755	350.45	353.00	40	938	4.26%	大買/大賣/
2020/08/04	18	334.03	1	332.00	337.00	17	887	1.92%
2020/08/03	4	321.50	0	0.00	319.00	4	869	0.46%
2020/07/31	2	314.25	0	0.00	322.00	2	887	0.23%
2020/07/30	0	0.00	2	315.25	322.00	-2	863	-0.23%
2020/07/29	5	301.60	0	0.00	301.00	5	844	0.59%
2020/07/28	0	0.00	50	311.54	311.50	-50	851	-5.87%
2020/07/27	8	314.81	1	314.00	312.00	7	858	0.82%
2020/07/22	1	311.00	0	0.00	316.00	1	888	0.11%
2020/07/21	1	312.05	160	311.31	313.50	-159	889	-17.87%	大賣/鉅額交易
2020/07/20	0	0.00	1.1	317.71	311.50	-1.1	875	-0.12%
2020/07/17	0	0.00	1	327.50	320.50	-1	871	-0.11%
2020/07/16	3	319.33	3	319.83	318.00	0	880	0.00%
2020/07/15	3	346.17	1	343.00	342.00	2	866	0.23%
2020/07/14	1	336.00	21	335.76	335.00	-20	865	-2.31%
2020/07/13	271	331.56	250	331.04	339.00	21	869	2.42%	大買/大賣/
2020/07/10	0	0.00	1	328.00	329.50	-1	861	-0.12%
2020/07/08	0	0.00	1	327.00	330.50	-1	862	-0.12%
2020/07/07	453	327.97	475	327.51	330.00	-22	862	-2.55%	大買/大賣/
2020/07/03	6	310.17	75	307.68	308.50	-69	835	-8.26%
2020/07/02	4	315.25	2	317.00	314.50	2	847	0.24%
2020/07/01	672.1	309.40	553.1	309.15	315.00	119	846	14.06%	大買/大賣/鉅額交易
2020/06/29	7	288.29	2	283.50	282.50	5	812	0.62%
2020/06/24	0	0.00	1	296.50	297.00	-1	815	-0.12%
2020/06/23	14	295.46	0	0.00	292.00	14	825	1.70%
2020/06/22	18	294.92	20	293.00	295.50	-2	845	-0.24%
2020/06/19	16	290.13	11	289.86	288.50	5	859	0.58%
2020/06/18	5	290.20	1	293.50	298.50	4	866	0.46%
2020/06/17	0	0.00	1	289.00	290.00	-1	904	-0.11%
2020/06/16	0	0.00	78	277.49	280.00	-78	916	-8.51%
2020/06/15	2	275.25	0	0.00	274.00	2	957	0.21%
2020/06/12	7	271.93	19	278.29	280.00	-12	972	-1.23%
2020/06/11	5	282.30	9	276.06	278.00	-4	1,004	-0.40%
2020/06/09	1	262.50	0	0.00	262.50	1	1,058	0.09%
2020/06/08	2	258.75	5	262.00	262.00	-3	1,089	-0.28%
2020/06/05	0	0.00	2	261.75	259.50	-2	1,094	-0.18%
2020/06/04	7	258.00	0	0.00	259.00	7	1,093	0.64%
2020/06/03	1	259.00	1	258.00	259.50	0	1,102	0.00%
2020/06/02	0	0.00	4	255.50	256.00	-4	1,097	-0.36%
2020/06/01	1	255.50	0	0.00	254.00	1	1,099	0.09%
2020/05/29	1	253.00	12	250.29	257.00	-11	1,104	-1.00%
2020/05/28	3	251.83	0	0.00	252.00	3	1,105	0.27%
2020/05/27	1	254.00	1	255.00	255.00	0	1,113	0.00%
2020/05/26	0	0.00	2	254.50	254.00	-2	1,123	-0.18%
2020/05/25	3	251.00	0	0.00	251.00	3	1,128	0.27%
2020/05/22	11	248.95	10	247.75	247.50	1	1,128	0.09%
2020/05/21	545	256.92	273	255.23	259.00	272	1,124	24.19%	大買/大賣/鉅額交易
2020/05/20	1	248.50	12.1	250.57	248.50	-11.1	1,092	-1.02%
2020/05/19	26	244.42	1	247.50	245.50	25	1,082	2.31%
2020/05/18	6	238.50	8	240.31	241.00	-2	1,074	-0.19%
2020/05/15	0	0.00	2	240.25	239.00	-2	1,065	-0.19%
2020/05/14	0	0.00	1.1	235.48	236.00	-1.1	1,065	-0.10%
2020/05/12	4	235.50	1	237.00	235.50	3	1,070	0.28%
2020/05/11	2	237.50	0	0.00	239.50	2	1,080	0.19%
2020/05/08	1	236.00	3	233.00	231.00	-2	1,087	-0.18%
2020/05/07	5	233.10	2	234.75	233.00	3	1,093	0.27%
2020/05/06	4.1	230.34	1	229.50	233.00	3.1	1,085	0.29%
2020/05/05	1	223.50	2.3	222.48	223.50	-1.3	1,095	-0.12%
2020/05/04	6	219.83	0	0.00	219.50	6	1,108	0.54%
2020/04/30	58.3	233.42	3	233.00	230.00	55.3	1,110	4.98%
2020/04/29	15	233.53	16	230.88	233.00	-1	1,131	-0.09%
2020/04/28	8.1	219.81	6	223.17	220.50	2.1	1,141	0.18%
2020/04/27	3	215.17	10	215.65	217.50	-7	1,139	-0.61%
2020/04/24	0	0.00	1	212.00	209.00	-1	1,133	-0.09%
2020/04/23	2	207.00	0	0.00	207.00	2	1,144	0.17%
2020/04/22	1.1	208.55	1	208.00	208.50	0.1	1,145	0.01%
2020/04/21	12	214.54	3	211.17	208.50	9	1,145	0.79%
2020/04/20	8	211.50	0	0.00	212.50	8	1,141	0.70%
2020/04/17	0	0.00	1	212.00	210.50	-1	1,147	-0.09%
2020/04/16	8	201.94	1	200.00	202.00	7	1,139	0.61%
2020/04/15	0	0.00	3	207.67	206.50	-3	1,132	-0.26%
2020/04/14	1	203.50	3	203.83	203.00	-2	1,128	-0.18%
2020/04/13	2	205.50	1	205.50	202.00	1	1,124	0.09%
2020/04/10	1	208.50	3	211.00	211.00	-2	1,122	-0.18%
2020/04/09	7	205.14	0	0.00	206.00	7	1,119	0.63%
2020/04/08	12	206.67	3	205.83	208.00	9	1,108	0.81%
2020/04/07	6	199.83	1	200.50	196.50	5	1,095	0.46%
2020/04/06	0	0.00	2	189.75	190.00	-2	1,077	-0.19%
2020/04/01	6	184.58	3	183.83	183.50	3	1,064	0.28%
2020/03/31	4	182.63	0	0.00	180.50	4	1,051	0.38%
2020/03/30	5	183.00	0	0.00	184.50	5	1,032	0.48%
2020/03/27	3	201.67	1	193.00	194.00	2	1,015	0.20%
2020/03/26	4	195.00	4	197.00	196.00	0	1,003	0.00%
2020/03/25	3	185.50	5	191.60	193.50	-2	983	-0.20%
2020/03/24	0	0.00	3	177.83	176.50	-3	964	-0.31%
2020/03/23	3	167.67	23	166.00	169.50	-20	959	-2.08%
2020/03/20	3	179.83	3	180.83	182.50	0	907	0.00%
2020/03/19	24	172.88	155	173.18	170.50	-131	886	-14.78%	大賣/鉅額交易
2020/03/18	6	194.42	5	198.00	189.00	1	852	0.12%
2020/03/17	73	188.35	194	187.85	189.00	-121	843	-14.35%	大賣/鉅額交易
2020/03/16	1	200.00	128	202.03	200.00	-127	839	-15.14%	大賣/鉅額交易
2020/03/13	131	198.72	261	198.26	206.00	-130	813	-15.98%	大買/大賣/鉅額交易
2020/03/12	3	221.83	0	0.00	219.50	3	745	0.40%
2020/03/11	41	239.95	0	0.00	239.00	41	712	5.75%
2020/03/10	0	0.00	1	228.50	230.00	-1	705	-0.14%
2020/03/09	8	236.44	0	0.00	233.50	8	701	1.14%
2020/03/06	5	246.00	0	0.00	246.00	5	687	0.73%
2020/03/05	0	0.00	142	253.18	254.00	-142	682	-20.80%	大賣/鉅額交易
2020/03/04	0	0.00	1	251.00	251.50	-1	680	-0.15%
2020/03/02	26	239.88	2	239.25	239.50	24	672	3.57%
2020/02/26	0	0.00	2	243.75	243.50	-2	684	-0.29%
2020/02/25	1	245.50	0	0.00	250.00	1	678	0.15%
2020/02/24	2	252.50	0	0.00	250.00	2	675	0.30%
2020/02/20	0	0.00	1	257.50	257.50	-1	683	-0.15%
2020/02/18	0	0.00	2	260.00	260.00	-2	683	-0.29%
2020/02/17	2	260.50	2	260.50	260.00	0	691	0.00%
2020/02/13	2	256.75	1	256.50	256.00	1	702	0.14%
2020/02/12	0	0.00	1	258.50	256.50	-1	706	-0.14%
2020/02/11	1	261.50	3	261.00	260.00	-2	708	-0.28%
2020/02/10	21	260.40	25	259.82	258.50	-4	713	-0.56%
2020/02/07	53	257.62	11	256.45	258.00	42	759	5.53%
2020/02/06	27	259.63	0	0.00	256.00	27	754	3.58%
2020/02/05	14	257.61	11	259.00	262.50	3	737	0.41%
2020/02/04	67	252.37	20	251.08	250.00	47	726	6.47%
2020/02/03	93	240.65	2	242.25	241.00	91	718	12.66%
2020/01/31	21	249.48	18	250.19	247.50	3	696	0.43%
2020/01/30	48	256.66	21	258.55	256.50	27	678	3.98%
2020/01/17	0	0.00	7	294.14	284.50	-7	663	-1.06%
2020/01/15	0	0.00	2	288.00	282.50	-2	652	-0.31%
2020/01/14	0	0.00	1	289.50	289.00	-1	652	-0.15%
2020/01/13	54	291.22	2	294.00	289.50	52	644	8.07%
2020/01/10	13	282.42	16	287.88	286.50	-3	646	-0.46%
2019/12/31	7	277.00	0	0.00	277.00	7	668	1.05%
2019/12/30	7	276.50	0	0.00	276.50	7	678	1.03%
2019/12/25	0	0.00	2	275.50	277.00	-2	700	-0.29%
2019/12/20	4	276.13	0	0.00	275.00	4	727	0.55%
2019/12/19	2	275.50	7	279.43	279.50	-5	733	-0.68%
2019/12/18	1	276.50	1	278.00	276.50	0	730	0.00%
2019/12/13	8	264.06	2	258.50	268.50	6	723	0.83%
2019/12/12	2.1	260.53	2	261.75	261.50	0.1	720	0.01%
2019/12/11	28	254.32	3	256.17	255.50	25	715	3.49%
2019/12/10	3	277.00	0	0.00	278.00	3	674	0.44%
2019/12/09	1	278.50	1	281.00	280.00	0	684	0.00%
2019/12/04	1	275.00	1	278.00	278.00	0	688	0.00%
2019/11/28	1	281.00	0	0.00	279.00	1	728	0.14%
2019/11/27	5	289.30	0	0.00	288.00	5	730	0.68%
2019/11/26	3	289.33	5	293.50	290.00	-2	742	-0.27%
2019/11/25	2	283.25	1	286.00	286.00	1	735	0.14%
2019/11/22	1	277.50	1	280.50	281.00	0	735	0.00%
2019/11/18	1	283.00	1	282.00	285.00	0	770	0.00%
2019/11/15	0	0.00	37	283.41	282.50	-37	781	-4.73%
2019/11/14	2	285.75	1	284.00	284.00	1	786	0.13%
2019/11/12	10	289.25	3	286.50	291.00	7	795	0.88%
2019/11/11	10	287.50	3	287.00	286.00	7	799	0.88%
2019/11/08	0	0.00	1	296.50	296.50	-1	809	-0.12%
2019/11/07	4	302.13	2	300.00	300.50	2	865	0.23%
2019/11/06	59	302.86	15	303.47	302.50	44	857	5.13%
2019/11/05	0	0.00	1	285.00	285.00	-1	813	-0.12%
2019/11/04	7	275.93	0	0.00	275.50	7	813	0.86%
2019/10/31	10	276.70	0	0.00	276.50	10	840	1.19%
2019/10/30	1	276.50	3	280.00	280.00	-2	834	-0.24%
2019/10/28	1	268.00	0	0.00	268.50	1	819	0.12%
2019/10/25	4	267.50	1	267.50	267.50	3	825	0.36%
2019/10/24	4	265.75	1	267.50	266.50	3	825	0.36%
2019/10/23	1	261.50	1	264.00	264.00	0	825	0.00%
2019/10/22	5	263.30	2	267.25	262.50	3	827	0.36%
2019/10/21	0	0.00	2	268.75	267.50	-2	825	-0.24%
2019/10/18	13	265.12	0	0.00	265.00	13	829	1.57%
2019/10/17	0	0.00	3	267.67	269.00	-3	824	-0.36%
2019/10/16	2	262.25	0	0.00	264.00	2	828	0.24%
2019/10/15	13.1	259.85	3	261.33	262.00	10.1	835	1.20%
2019/10/14	3	260.50	0	0.00	260.50	3	839	0.36%
2019/10/09	18	263.72	0	0.00	262.50	18	837	2.15%
2019/10/04	5	267.80	1	269.50	272.00	4	836	0.48%
2019/10/03	1.1	266.43	1	267.00	267.00	0.1	831	0.01%
2019/10/02	2	269.25	6	270.00	270.00	-4	827	-0.48%
2019/10/01	0	0.00	9	268.61	269.50	-9	824	-1.09%
2019/09/26	6	282.00	23	278.15	277.00	-17	825	-2.06%
2019/09/25	2	285.00	0	0.00	284.00	2	825	0.24%
2019/09/24	6	283.25	4	283.50	285.00	2	826	0.24%
2019/09/23	27	275.83	0	0.00	275.00	27	819	3.29%
2019/09/20	1	269.00	0	0.00	274.00	1	829	0.12%
2019/09/19	0	0.00	4	269.50	270.00	-4	824	-0.49%
2019/09/16	11	267.50	33	267.47	267.50	-22	817	-2.69%
2019/09/11	0	0.00	5	272.00	266.00	-5	845	-0.59%
2019/09/04	12	276.46	2	283.75	274.50	10	892	1.12%
2019/09/03	2	275.00	0	0.00	273.00	2	892	0.22%
2019/08/29	1	278.50	2	269.50	272.00	-1	896	-0.11%
2019/08/26	362	263.21	2	262.50	263.50	360	873	41.20%	大買/鉅額交易
2019/08/23	209	266.34	0	0.00	269.00	209	864	24.17%	大買/鉅額交易
2019/08/22	2	276.00	1	276.00	270.50	1	843	0.12%
2019/08/21	1	276.50	2	272.75	273.50	-1	840	-0.12%
2019/08/16	0	0.00	1	273.00	271.00	-1	818	-0.12%
2019/08/15	29	265.00	0	0.00	265.00	29	807	3.59%
2019/08/14	1	265.00	0	0.00	270.00	1	807	0.12%
2019/08/13	1	269.50	111	267.02	268.00	-110	813	-13.53%	大賣/鉅額交易
2019/08/12	11	261.09	18	268.89	266.00	-7	802	-0.87%
2019/08/08	0	0.00	5	244.80	246.50	-5	750	-0.67%
2019/08/07	0	0.00	2	232.50	224.50	-2	766	-0.26%
2019/08/06	2	219.25	0	0.00	220.50	2	782	0.26%
2019/08/05	3	223.33	0	0.00	225.00	3	776	0.39%
2019/08/02	1	234.50	2.1	239.25	235.00	-1.1	765	-0.15%
2019/08/01	0	0.00	5	245.50	245.00	-5	758	-0.66%
2019/07/30	8	239.69	0	0.00	241.50	8	765	1.05%
2019/07/29	16	242.81	0	0.00	240.00	16	774	2.07%
2019/07/26	0	0.00	1	244.00	247.00	-1	782	-0.13%
2019/07/25	2	244.50	1	246.50	245.50	1	798	0.13%
2019/07/24	2	246.00	0	0.00	245.00	2	807	0.25%
2019/07/23	0	0.00	39	250.37	250.00	-39	805	-4.84%
2019/07/19	1	250.00	0	0.00	251.00	1	811	0.12%
2019/07/18	1	257.00	8	253.81	251.00	-7	810	-0.86%
2019/07/16	12	261.00	12	259.88	255.00	0	807	0.00%
2019/07/15	0	0.00	5	255.30	255.50	-5	815	-0.61%
2019/07/12	1	251.50	2	251.00	252.00	-1	819	-0.12%
2019/07/11	3	247.83	3	248.33	248.00	0	822	0.00%
2019/07/10	10	254.75	0	0.00	251.50	10	818	1.22%
2019/07/08	3.1	251.12	3	251.33	251.00	0.1	816	0.01%
2019/07/05	0	0.00	3	250.50	250.50	-3	820	-0.37%
2019/07/03	0	0.00	5	250.00	250.00	-5	829	-0.60%
2019/07/02	3	247.67	3	249.00	250.00	0	822	0.00%
2019/07/01	107	243.79	12	242.58	245.50	95	811	11.71%	大買/
2019/06/28	0	0.00	1	237.00	233.50	-1	805	-0.12%
2019/06/27	2	235.00	2	239.50	235.00	0	802	0.00%
2019/06/26	1	239.00	2	238.75	236.00	-1	789	-0.13%
2019/06/24	4	235.00	0	0.00	236.00	4	781	0.51%
2019/06/21	2	234.00	0	0.00	234.50	2	784	0.26%
2019/06/20	1	235.00	0	0.00	235.00	1	786	0.13%
2019/06/19	0	0.00	21	230.62	236.50	-21	785	-2.68%
2019/06/18	0	0.00	11	222.64	220.50	-11	753	-1.46%
2019/06/17	0	0.00	1	217.50	217.50	-1	740	-0.14%
2019/06/14	0	0.00	1	216.50	214.50	-1	734	-0.14%
2019/06/13	2	206.75	1	207.00	207.50	1	724	0.14%
2019/06/12	1	213.00	0	0.00	212.00	1	711	0.14%
2019/06/11	3	212.17	0	0.00	211.00	3	696	0.43%
2019/06/10	5	213.80	0	0.00	212.50	5	678	0.74%
2019/06/06	1	219.00	0	0.00	219.50	1	665	0.15%
2019/06/05	5	220.00	5	217.00	219.00	0	666	0.00%
2019/06/04	1	221.00	25	217.40	214.00	-24	670	-3.58%
2019/05/31	1	230.50	4	230.00	230.50	-3	668	-0.45%
2019/05/30	1	226.00	0	0.00	225.50	1	669	0.15%
2019/05/24	2	225.50	0	0.00	226.50	2	685	0.29%
2019/05/20	2	229.50	20.9	226.72	228.00	-18.9	695	-2.72%
2019/05/17	50	230.50	1	233.00	230.50	49	675	7.25%
2019/05/16	1	230.00	10	230.30	230.00	-9	676	-1.33%
2019/05/15	11.9	228.42	3	226.67	221.50	8.9	667	1.33%
2019/05/14	9	223.94	1	221.50	221.50	8	646	1.24%
2019/05/13	13	240.15	0	0.00	240.50	13	636	2.04%
2019/05/09	1	248.00	1	246.00	241.50	0	635	0.00%
2019/05/08	10	240.00	0	0.00	241.00	10	623	1.60%
2019/05/07	1	243.50	0	0.00	243.50	1	628	0.16%
2019/05/03	3	241.00	2	241.25	241.50	1	630	0.16%
2019/05/02	2	239.75	0	0.00	240.50	2	630	0.32%
2019/04/30	58	245.05	0	0.00	242.00	58	629	9.22%
2019/04/29	2	248.75	1	258.00	250.00	1	617	0.16%
2019/04/25	2	252.50	0	0.00	252.50	2	611	0.33%
2019/04/22	1	243.00	0	0.00	243.50	1	609	0.16%
2019/04/19	2	247.00	0	0.00	241.00	2	608	0.33%
2019/04/18	22	245.45	0	0.00	245.00	22	620	3.55%
2019/04/17	3	251.00	0	0.00	253.50	3	623	0.48%
2019/04/16	8	253.25	0	0.00	254.00	8	639	1.25%
2019/04/15	0	0.00	26	259.71	259.50	-26	641	-4.05%
2019/04/12	1	257.50	1	256.50	259.00	0	644	0.00%
2019/04/11	4	254.13	5	258.00	255.50	-1	648	-0.15%
2019/04/09	7	261.93	0	0.00	260.50	7	638	1.10%
2019/04/08	2	265.00	0	0.00	268.00	2	633	0.32%
2019/04/03	7	271.07	0	0.00	267.00	7	630	1.11%
2019/04/02	9	269.89	0	0.00	270.00	9	631	1.43%
2019/04/01	4	271.13	0	0.00	272.50	4	627	0.64%
2019/03/27	1	269.00	0	0.00	269.00	1	648	0.15%
2019/03/25	6	268.92	0	0.00	268.50	6	673	0.89%
2019/03/22	4	270.63	1	274.00	275.00	3	689	0.44%
2019/03/21	13	279.38	8	284.31	278.00	5	684	0.73%
2019/03/20	5	277.20	0	0.00	277.00	5	695	0.72%
2019/03/19	2	277.50	3	281.33	280.00	-1	713	-0.14%
2019/03/18	1	273.00	0	0.00	279.00	1	734	0.14%
2019/03/15	1	268.50	11	273.23	278.50	-10	740	-1.35%
2019/03/14	17	267.35	1	268.00	266.50	16	746	2.14%
2019/03/13	1	272.00	1	272.50	272.00	0	744	0.00%
2019/03/12	0	0.00	1	269.00	269.50	-1	743	-0.13%
2019/03/11	2	265.50	0	0.00	264.00	2	749	0.27%
2019/03/08	2	264.25	0	0.00	263.50	2	769	0.26%
2019/03/07	4	270.50	7	279.57	272.00	-3	771	-0.39%
2019/03/06	2	270.00	16	271.63	274.00	-14	767	-1.83%
2019/03/05	0	0.00	4	270.00	266.00	-4	767	-0.52%
2019/03/04	1	264.00	0	0.00	264.50	1	767	0.13%
2019/02/27	1	264.50	2	269.00	267.50	-1	764	-0.13%
2019/02/26	1	261.00	2	263.25	263.50	-1	753	-0.13%
2019/02/25	0	0.00	11	257.86	259.50	-11	743	-1.48%
2019/02/22	10	260.95	0	0.00	260.50	10	744	1.34%
2019/02/19	1	265.00	0	0.00	260.00	1	740	0.14%
2019/02/18	1	265.00	6	266.50	265.00	-5	741	-0.67%
2019/02/11	5	251.30	12	250.46	251.50	-7	755	-0.93%
2019/01/30	1	259.00	12	261.92	260.00	-11	742	-1.48%
2019/01/29	2	262.50	1	259.00	262.00	1	736	0.14%
2019/01/28	1	261.00	0	0.00	260.00	1	734	0.14%
2019/01/24	2	265.25	1	260.00	260.00	1	736	0.14%
2019/01/23	11	264.45	34	262.63	263.00	-23	732	-3.14%
2019/01/22	9	271.22	8	273.31	274.00	1	726	0.14%
2019/01/21	3	270.00	1	270.00	272.50	2	717	0.28%
2019/01/18	5	268.00	0	0.00	267.00	5	717	0.70%
2019/01/17	1	260.00	1	264.00	260.50	0	712	0.00%
2019/01/16	2	261.75	1	261.00	260.00	1	715	0.14%
2019/01/15	1	266.50	2	266.75	266.50	-1	715	-0.14%
2019/01/14	1	266.50	1	269.00	269.00	0	716	0.00%
2019/01/11	7	277.21	0	0.00	273.00	7	729	0.96%
2019/01/10	3	283.17	0	0.00	287.50	3	741	0.40%
2019/01/09	4	279.88	9	282.22	288.50	-5	735	-0.68%
2019/01/08	0	0.00	3	274.33	274.50	-3	729	-0.41%
2019/01/04	0	0.00	42	243.69	250.00	-42	734	-5.72%
2018/12/27	36	241.61	4	241.38	240.00	32	735	4.35%
2018/12/26	3	236.00	1	237.50	235.50	2	727	0.27%
2018/12/25	0	0.00	6	234.50	235.00	-6	726	-0.83%
2018/12/22	4	230.50	0	0.00	232.50	4	735	0.54%
2018/12/21	1	235.00	16	231.00	234.00	-15	738	-2.03%
2018/12/20	16	230.84	11	232.36	227.50	5	735	0.68%
2018/12/19	9	225.94	1	223.50	225.00	8	716	1.12%
2018/12/18	2	232.75	3	232.33	232.00	-1	708	-0.14%
2018/12/17	10	234.20	0	0.00	233.00	10	693	1.44%
2018/12/14	1	252.50	1	253.50	253.50	0	672	0.00%
2018/12/13	2	252.00	3	256.17	254.00	-1	666	-0.15%
2018/12/12	15	252.03	3	253.00	251.00	12	649	1.85%
2018/12/11	2	252.25	7	250.21	251.00	-5	632	-0.79%
2018/12/10	4	236.25	0	0.00	235.00	4	611	0.65%
2018/12/07	1	235.50	5	240.40	237.50	-4	604	-0.66%
2018/12/06	4	227.50	0	0.00	227.00	4	589	0.68%
2018/12/04	0	0.00	11	243.32	239.50	-11	587	-1.87%
2018/12/03	10	246.50	16	239.25	246.00	-6	578	-1.04%
2018/11/30	0	0.00	1	230.50	225.50	-1	562	-0.18%
2018/11/29	2	231.00	3	230.83	229.00	-1	558	-0.18%
2018/11/28	3	218.83	0	0.00	221.00	3	548	0.55%
2018/11/27	6	219.42	0	0.00	219.00	6	541	1.11%
2018/11/23	2	219.50	0	0.00	219.00	2	552	0.36%
2018/11/22	2	225.00	0	0.00	225.00	2	555	0.36%
2018/11/21	5	231.00	0	0.00	231.50	5	563	0.89%
2018/11/20	1	228.00	7	233.00	229.00	-6	563	-1.07%
2018/11/19	8	230.19	2	227.50	233.00	6	564	1.06%
2018/11/16	1	227.50	21	228.07	224.00	-20	562	-3.56%
2018/11/15	0	0.00	1	220.00	224.00	-1	571	-0.17%
2018/11/13	1	221.50	2	216.25	220.50	-1	573	-0.17%
2018/11/12	2	212.25	1	211.50	213.50	1	571	0.17%
2018/11/09	21	219.45	0	0.00	214.50	21	562	3.73%
2018/11/08	3	224.67	36	229.94	225.50	-33	558	-5.91%
2018/11/07	5	214.00	11	215.41	215.50	-6	536	-1.12%
2018/11/06	0	0.00	1	194.50	196.00	-1	548	-0.18%
2018/11/05	6	193.75	1	198.50	193.00	5	554	0.90%
2018/11/02	1	193.00	0	0.00	196.00	1	558	0.18%
2018/10/30	6	192.08	6	188.50	189.50	0	548	0.00%
2018/10/29	1	192.00	1	195.50	193.00	0	560	0.00%
2018/10/26	5	188.00	1	189.50	189.50	4	556	0.72%
2018/10/25	0	0.00	2	197.50	198.00	-2	560	-0.36%
2018/10/23	0	0.00	5	202.00	199.00	-5	555	-0.90%
2018/10/22	0	0.00	2	191.00	196.50	-2	548	-0.36%
2018/10/19	3	189.17	28	177.13	189.50	-25	542	-4.61%
2018/10/18	5	174.60	5	175.50	179.00	0	526	0.00%
2018/10/17	15	180.67	48	181.43	179.50	-33	514	-6.42%
2018/10/16	40	184.73	18	185.56	179.50	22	497	4.42%
2018/10/15	0	0.00	6	193.08	188.00	-6	489	-1.23%
2018/10/12	15	185.77	1	189.50	188.00	14	479	2.92%
2018/10/11	3	200.00	3	198.50	198.50	0	463	0.00%
2018/10/09	0	0.00	2	224.50	220.50	-2	464	-0.43%
2018/10/08	1	221.50	0	0.00	223.50	1	474	0.21%
2018/10/05	1	226.00	0	0.00	224.00	1	480	0.21%
2018/10/03	0	0.00	1	227.00	225.50	-1	498	-0.20%
2018/10/02	1	226.00	0	0.00	225.00	1	502	0.20%
2018/10/01	5	232.10	0	0.00	230.00	5	506	0.99%
2018/09/28	20	242.65	0	0.00	239.00	20	505	3.96%
2018/09/27	1	240.50	1	243.00	242.50	0	509	0.00%
2018/09/25	40	241.04	0	0.00	243.00	40	507	7.88%
2018/09/21	2	233.50	0	0.00	233.50	2	506	0.40%
2018/09/17	0	0.00	4	234.50	233.50	-4	509	-0.79%
2018/09/13	1	230.00	14	228.43	230.50	-13	505	-2.57%
2018/09/11	4	222.00	4	226.00	220.00	0	508	0.00%
2018/09/10	0	0.00	7	227.00	223.50	-7	512	-1.37%
2018/09/07	1	233.00	0	0.00	232.00	1	510	0.20%
2018/09/06	0	0.00	1	235.50	233.00	-1	514	-0.19%
2018/09/05	0	0.00	1	242.50	236.50	-1	511	-0.20%
2018/09/04	0	0.00	1	240.50	241.00	-1	511	-0.20%
2018/08/31	2	239.00	0	0.00	238.00	2	514	0.39%
2018/08/30	1	239.50	0	0.00	239.50	1	504	0.20%
2018/08/29	3	244.50	1	243.50	244.00	2	503	0.40%
2018/08/28	4	243.75	0	0.00	245.50	4	502	0.80%
2018/08/23	1	248.50	0	0.00	249.00	1	508	0.20%
2018/08/21	1	249.50	0	0.00	250.00	1	479	0.21%
2018/08/20	1	258.50	0	0.00	256.00	1	473	0.21%
2018/08/17	0	0.00	2	271.50	266.50	-2	468	-0.43%
2018/08/16	1	269.50	1	267.00	267.00	0	466	0.00%
2018/08/15	14	268.64	1	273.50	265.00	13	468	2.77%
2018/08/14	5	270.70	3	269.00	268.50	2	466	0.43%
2018/08/13	1	270.50	4	267.88	270.50	-3	462	-0.65%
2018/08/10	1	257.50	2	262.50	260.50	-1	447	-0.22%
2018/08/08	2	257.50	1	262.00	257.00	1	444	0.22%
2018/08/07	1	262.50	0	0.00	257.00	1	452	0.22%
2018/08/01	1	265.50	2	265.75	264.50	-1	462	-0.22%
2018/07/31	0	0.00	1	267.00	264.50	-1	451	-0.22%
2018/07/24	1	281.00	0	0.00	283.00	1	451	0.22%
2018/07/20	0	0.00	2	282.00	283.00	-2	451	-0.44%
2018/07/19	1	285.00	8	282.63	283.50	-7	445	-1.57%
2018/07/18	3	274.83	1	278.50	279.50	2	439	0.46%
2018/07/17	5	273.50	1	274.00	274.00	4	430	0.93%
2018/07/16	5	268.10	3	267.67	267.50	2	419	0.48%
2018/07/13	3	261.50	4	261.13	261.00	-1	408	-0.24%
2018/07/12	0	0.00	2	253.50	254.50	-2	400	-0.50%
2018/07/11	1	247.50	0	0.00	246.00	1	391	0.26%
2018/07/05	0	0.00	11	248.32	257.00	-11	364	-3.02%
2018/07/04	1	255.00	12	255.08	256.00	-11	361	-3.04%
2018/07/02	1	265.50	0	0.00	265.50	1	360	0.28%
2018/06/28	0	0.00	1	262.50	262.50	-1	352	-0.28%
2018/06/25	3	265.33	3	265.83	268.00	0	360	0.00%
2018/06/19	1	267.00	1	266.00	263.50	0	385	0.00%
2018/06/15	1	272.50	0	0.00	276.50	1	383	0.26%
2018/06/14	1	287.50	1	284.50	279.50	0	383	0.00%
2018/06/12	0	0.00	1	285.00	283.50	-1	379	-0.26%
2018/06/07	1	283.50	7	282.93	283.50	-6	390	-1.53%
2018/06/06	0	0.00	1	263.00	273.00	-1	387	-0.26%
2018/06/05	1	266.00	1	264.00	266.00	0	385	0.00%
2018/06/04	0	0.00	1	257.50	257.50	-1	384	-0.26%
2018/06/01	1	251.50	1	246.00	252.50	0	381	0.00%
2018/05/28	0	0.00	1	243.00	240.00	-1	379	-0.26%
2018/05/25	0	0.00	2	240.50	240.00	-2	381	-0.52%
2018/05/23	0	0.00	2	240.25	239.50	-2	398	-0.50%
2018/05/21	3	244.50	0	0.00	245.50	3	440	0.68%
2018/05/17	0	0.00	17	240.65	238.50	-17	463	-3.67%
2018/05/16	1	248.00	0	0.00	247.00	1	459	0.22%
2018/05/15	2	251.25	0	0.00	252.00	2	466	0.43%
2018/05/14	0	0.00	1	240.50	240.00	-1	481	-0.21%
2018/05/11	1	246.00	13	248.35	249.00	-12	484	-2.48%
2018/05/10	1	254.00	2	250.50	255.00	-1	478	-0.21%
2018/05/09	1	260.00	0	0.00	260.00	1	467	0.21%
2018/05/04	2	264.00	0	0.00	261.50	2	487	0.41%
2018/05/02	1	263.50	3	264.17	266.00	-2	492	-0.41%
2018/04/30	1	265.00	2	266.50	265.00	-1	492	-0.20%
2018/04/26	1	272.50	0	0.00	267.50	1	498	0.20%
2018/04/24	2	273.50	1	275.50	274.00	1	500	0.20%
2018/04/18	0	0.00	5	267.80	270.50	-5	504	-0.99%
2018/04/17	1	266.00	0	0.00	267.00	1	504	0.20%
2018/04/16	1	268.00	1	268.00	270.00	0	505	0.00%
2018/04/12	2	273.50	37	276.24	272.00	-35	532	-6.58%
2018/04/11	1	277.50	0	0.00	278.00	1	544	0.18%
2018/04/10	3	278.67	0	0.00	275.00	3	550	0.54%
2018/04/03	1	276.00	0	0.00	277.00	1	557	0.18%
2018/04/02	12	280.00	0	0.00	277.50	12	559	2.15%
2018/03/29	1	278.00	0	0.00	279.00	1	577	0.17%
2018/03/28	2	277.75	1	277.50	278.50	1	589	0.17%
2018/03/27	1	288.00	1	287.50	286.50	0	589	0.00%
2018/03/26	7	281.14	1	280.00	280.00	6	591	1.01%
2018/03/22	7	279.14	0	0.00	280.00	7	602	1.16%
2018/03/21	7	286.36	0	0.00	286.50	7	589	1.19%
2018/03/20	2	284.50	1	284.00	285.00	1	594	0.17%
2018/03/19	2	290.25	0	0.00	291.00	2	602	0.33%
2018/03/16	4	292.25	0	0.00	293.50	4	606	0.66%
2018/03/15	5	294.00	1	294.00	295.00	4	605	0.66%
2018/03/14	1	295.00	7	297.57	295.00	-6	604	-0.99%
2018/03/13	8	305.63	1	306.00	306.00	7	604	1.16%
2018/03/12	1	296.00	10	294.85	294.00	-9	605	-1.49%
2018/03/09	1	287.00	6	291.25	289.50	-5	606	-0.82%
2018/03/08	0	0.00	6	288.33	286.50	-6	611	-0.98%
2018/03/07	2	283.00	4	286.25	283.50	-2	614	-0.33%
2018/03/02	5	281.00	0	0.00	281.50	5	614	0.81%
2018/02/27	0	0.00	1	289.00	288.00	-1	610	-0.16%
2018/02/26	0	0.00	2	294.50	291.50	-2	615	-0.32%
2018/02/23	1	299.50	1	304.00	300.00	0	619	0.00%
2018/02/21	0	0.00	1	292.00	286.00	-1	612	-0.16%
2018/02/12	4	292.00	1	289.00	280.00	3	594	0.50%
2018/02/07	1	273.50	0	0.00	274.00	1	599	0.17%
2018/02/06	2	258.25	5	258.20	260.00	-3	588	-0.51%
2018/02/05	3	280.00	1	282.00	282.50	2	565	0.35%
2018/02/01	1	296.00	0	0.00	294.00	1	558	0.18%
2018/01/30	0	0.00	1	301.00	300.00	-1	600	-0.17%
2018/01/29	2	293.50	0	0.00	290.00	2	593	0.34%
2018/01/26	16	301.88	0	0.00	298.00	16	586	2.73%
2018/01/25	0	0.00	3	312.00	307.00	-3	579	-0.52%
2018/01/24	0	0.00	1	312.00	311.50	-1	578	-0.17%
2018/01/22	4	304.00	0.1	311.50	312.00	3.9	571	0.69%
2018/01/19	1	315.00	0	0.00	308.00	1	569	0.18%
2018/01/18	3	315.83	0	0.00	315.00	3	571	0.53%
2018/01/17	2	310.00	0	0.00	314.50	2	583	0.34%
2018/01/16	0	0.00	1	308.00	309.00	-1	586	-0.17%
2018/01/11	1	303.00	0	0.00	304.00	1	588	0.17%
2018/01/09	0	0.00	3	315.00	308.00	-3	593	-0.51%
2018/01/08	34	306.84	32	307.94	311.00	2	588	0.34%
2018/01/05	2	307.50	0	0.00	307.50	2	572	0.35%
2018/01/04	22	314.73	1	316.50	318.00	21	570	3.68%
2018/01/03	1	316.50	3	315.17	315.00	-2	573	-0.35%
2018/01/02	0	0.00	3	322.83	323.00	-3	564	-0.53%