藥華藥 (6446)-凱基-站前券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

藥華藥 (6446)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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	10	569.70	12	575.33	584.00	-2	1,866	-0.11%
2024/11/19	22.5	565.38	14	567.50	567.00	8.5	1,869	0.45%
2024/11/18	30.4	594.91	15.1	587.87	586.00	15.4	1,870	0.82%
2024/11/15	21.3	595.78	14.1	598.87	591.00	7.2	1,913	0.38%
2024/11/13	15	628.20	8	632.13	626.00	7	2,064	0.34%
2024/11/12	6.2	625.35	2	623.50	622.00	4.2	2,252	0.19%
2024/11/11	0.1	630.00	2	631.00	634.00	-1.9	2,307	-0.08%
2024/11/08	3	625.33	2.1	631.95	624.00	0.9	2,365	0.04%
2024/11/07	5.1	624.19	2.1	623.24	620.00	3	2,419	0.12%
2024/11/06	32.1	624.08	62.2	632.31	619.00	-30	2,479	-1.21%
2024/11/05	0.1	653.50	1.1	654.71	657.00	-1	2,504	-0.04%
2024/11/04	2.1	656.67	2.1	653.45	652.00	0	2,598	0.00%
2024/11/01	4.1	629.42	4.1	631.94	644.00	0	2,692	0.00%
2024/10/30	5	641.60	4.1	639.44	631.00	1	2,757	0.03%
2024/10/29	7.2	642.06	18.2	642.22	642.00	-11	2,834	-0.39%
2024/10/28	4	648.99	4	649.48	649.00	0	2,856	0.00%
2024/10/25	6.1	646.73	3.1	651.24	646.00	3.1	2,922	0.10%
2024/10/24	8	645.25	5	645.00	642.00	3	2,966	0.10%
2024/10/23	12	638.50	10	631.60	629.00	2	3,011	0.07%
2024/10/22	6	633.17	5	630.80	638.00	1	3,055	0.03%
2024/10/21	0	632.00	4.2	632.97	635.00	-4.2	3,155	-0.13%
2024/10/18	14	631.43	17.4	632.30	624.00	-3.4	3,215	-0.10%
2024/10/17	7	616.71	247	615.68	614.00	-240	3,313	-7.24%	大賣/鉅額交易
2024/10/16	16.3	627.57	15	621.53	618.00	1.3	3,396	0.04%
2024/10/15	1.2	636.66	11.1	633.27	633.00	-9.9	3,418	-0.29%
2024/10/14	3.2	617.09	14.1	623.26	631.00	-10.9	3,513	-0.31%
2024/10/11	7	626.14	9	630.22	627.00	-2	3,542	-0.06%
2024/10/09	6.1	640.59	11	636.02	625.00	-5	3,563	-0.14%
2024/10/08	4.1	636.06	2	640.00	642.00	2	3,578	0.06%
2024/10/07	27	626.30	31.1	627.51	627.00	-4.1	3,586	-0.11%
2024/10/04	12.1	636.69	12	638.83	638.00	0.1	3,646	0.00%
2024/10/01	2	646.00	1.2	639.26	643.00	0.9	3,674	0.02%
2024/09/30	23.1	649.87	10	643.30	636.00	13.1	3,787	0.34%
2024/09/27	23.2	632.77	20	630.40	632.00	3.2	3,794	0.08%
2024/09/26	53.3	638.17	63	638.92	635.00	-9.7	3,808	-0.26%
2024/09/25	20.1	652.34	18	651.67	648.00	2.1	3,858	0.05%
2024/09/24	49.6	668.28	45	664.36	647.00	4.6	3,915	0.12%
2024/09/23	21.4	703.46	16.2	703.40	697.00	5.2	3,953	0.13%
2024/09/20	14.2	727.14	26.1	728.58	734.00	-11.9	4,001	-0.30%
2024/09/19	3.1	709.36	10.8	720.69	725.00	-7.7	3,917	-0.20%
2024/09/18	12	707.58	4.3	703.17	702.00	7.7	3,932	0.20%
2024/09/16	0	692.00	15	690.93	698.00	-15	3,991	-0.38%
2024/09/13	15.1	690.31	10.1	685.00	682.00	5.1	3,998	0.13%
2024/09/12	0.2	691.44	11	694.18	694.00	-10.8	4,011	-0.27%
2024/09/11	1	685.00	2	689.50	685.00	-1	4,032	-0.02%
2024/09/10	22.1	690.43	11.2	684.40	684.00	10.9	4,069	0.27%
2024/09/09	12.1	683.80	11	691.91	683.00	1.1	4,072	0.03%
2024/09/06	7	683.31	15	688.27	690.00	-8	4,073	-0.20%
2024/09/05	3	678.00	3	679.01	674.00	0	4,113	0.00%
2024/09/04	9.2	668.19	7	670.73	670.00	2.2	4,188	0.05%
2024/09/03	3.1	687.05	10	687.70	681.00	-7	4,245	-0.16%
2024/09/02	17.4	695.30	5	689.00	691.00	12.4	4,365	0.28%
2024/08/30	15	704.33	10.4	701.31	699.00	4.7	4,411	0.11%
2024/08/29	28.2	704.06	12	701.42	710.00	16.2	4,390	0.37%
2024/08/28	11.2	718.34	23.2	718.08	713.00	-12	4,360	-0.28%
2024/08/27	3	700.00	5	698.20	701.00	-2	4,323	-0.05%
2024/08/26	1	697.00	9	696.11	697.00	-8	4,309	-0.19%
2024/08/23	4.4	686.13	1	684.04	687.00	3.4	4,302	0.08%
2024/08/22	4	693.75	3.1	695.58	695.00	0.9	4,288	0.02%
2024/08/21	12.1	698.31	3	697.33	695.00	9.1	4,283	0.21%
2024/08/20	6.7	694.28	17	695.12	698.00	-10.4	4,266	-0.24%
2024/08/19	5.1	686.18	14.3	690.13	682.00	-9.2	4,240	-0.22%
2024/08/16	16.3	688.93	17	688.97	691.00	-0.7	4,232	-0.02%
2024/08/15	12.4	686.39	20.5	701.84	705.00	-8.2	4,231	-0.19%
2024/08/14	35	681.81	25.7	675.44	661.00	9.4	4,204	0.22%
2024/08/13	15.5	721.67	27	719.23	730.00	-11.5	4,251	-0.27%
2024/08/12	8.1	703.22	17.3	703.81	708.00	-9.2	4,302	-0.21%
2024/08/09	9	684.66	13.6	689.43	688.00	-4.6	4,307	-0.11%
2024/08/08	18	676.26	16.2	668.78	661.00	1.8	4,324	0.04%
2024/08/07	20.1	660.16	16.3	666.07	670.00	3.8	4,260	0.09%
2024/08/06	69.1	637.38	43	635.00	630.00	26.1	4,186	0.62%
2024/08/05	21.2	606.59	40.1	607.95	606.00	-18.9	4,088	-0.46%
2024/08/02	47.2	660.88	51.3	661.27	645.00	-4.1	3,986	-0.10%
2024/08/01	17.4	666.06	20.4	670.34	686.00	-3	3,923	-0.08%
2024/07/31	2	656.00	7.1	652.70	656.00	-5.1	3,868	-0.13%
2024/07/30	15.1	633.92	11.1	627.26	655.00	3.9	3,857	0.10%
2024/07/29	20.4	638.78	24.2	625.82	621.00	-3.8	3,800	-0.10%
2024/07/26	30.5	656.17	32	654.56	649.00	-1.5	3,745	-0.04%
2024/07/23	5.2	639.45	28.1	643.84	658.00	-23	3,692	-0.62%
2024/07/22	28.2	625.41	26.1	632.02	624.00	2.1	3,646	0.06%
2024/07/19	12	650.08	19.2	650.89	648.00	-7.2	3,555	-0.20%
2024/07/18	33.7	650.54	840.2	651.07	645.00	-806.5	3,505	-23.01%	大賣/鉅額交易
2024/07/17	15.8	633.46	47.8	636.53	645.00	-32	3,394	-0.94%
2024/07/16	15.3	609.29	28.5	610.37	605.00	-13.2	3,310	-0.40%
2024/07/15	6.2	603.90	19.4	607.18	610.00	-13.2	3,316	-0.40%
2024/07/12	7	590.00	11	590.63	593.00	-4	3,226	-0.12%
2024/07/11	0.1	581.00	16.2	583.37	584.00	-16.1	3,180	-0.50%
2024/07/10	1	578.00	18.3	578.76	578.00	-17.3	3,175	-0.54%
2024/07/09	23.3	571.42	24.5	570.32	570.00	-1.3	3,157	-0.04%
2024/07/08	78.1	582.71	96.2	584.21	577.00	-18.1	3,136	-0.58%
2024/07/05	29	569.65	13.1	569.52	567.00	16	3,044	0.52%
2024/07/04	35.6	543.56	58.3	544.28	554.00	-22.7	3,011	-0.75%
2024/07/03	2.1	584.83	12.1	577.03	578.00	-10	2,901	-0.34%
2024/07/02	13.3	576.50	12.2	573.53	573.00	1.1	2,877	0.04%
2024/07/01	9.4	581.33	13.2	584.51	582.00	-3.8	2,850	-0.13%
2024/06/28	31.2	556.70	12.3	558.61	560.00	18.9	2,756	0.69%
2024/06/27	33.5	551.43	39.5	547.45	544.00	-5.9	2,682	-0.22%
2024/06/26	12.3	517.70	36	530.64	543.00	-23.7	2,544	-0.93%
2024/06/25	8	496.88	6.2	496.39	494.50	1.9	2,433	0.08%
2024/06/24	2.2	493.63	14.2	492.86	494.00	-12	2,410	-0.50%
2024/06/21	35	492.71	12.2	489.50	482.50	22.8	2,372	0.96%
2024/06/20	8	488.13	17	488.21	491.00	-9	2,291	-0.39%
2024/06/19	14.2	489.59	4.4	488.80	486.00	9.9	2,272	0.43%
2024/06/18	10.2	495.45	5.3	496.24	493.00	4.9	2,246	0.22%
2024/06/17	7.2	489.40	12	491.08	487.50	-4.9	2,218	-0.22%
2024/06/14	11.2	482.56	11.2	484.39	482.00	0	2,184	0.00%
2024/06/13	4.7	486.75	5.2	490.69	488.00	-0.5	2,159	-0.03%
2024/06/12	15.2	492.00	9.4	492.14	486.00	5.9	2,136	0.27%
2024/06/11	32.2	486.23	23.3	486.45	481.00	8.9	2,079	0.43%
2024/06/07	8.4	476.14	29.1	476.05	484.00	-20.7	2,003	-1.03%
2024/06/06	78.2	473.13	60.4	464.52	456.00	17.8	1,923	0.93%
2024/06/05	669.7	458.44	21.2	442.86	467.50	648.5	1,800	36.02%	大買/鉅額交易
2024/06/04	14	433.54	12	431.00	430.00	2	1,719	0.12%
2024/06/03	0	0.00	2	425.25	427.50	-2	1,729	-0.12%
2024/05/31	3.2	421.91	9	423.67	417.00	-5.8	1,757	-0.33%
2024/05/30	1	424.00	3	420.83	419.00	-2	1,736	-0.12%
2024/05/29	0	0.00	0	425.50	425.50	0	1,742	0.00%
2024/05/28	3.1	426.73	0	0.00	428.00	3.1	1,748	0.18%
2024/05/27	0	0.00	0.2	428.38	424.00	-0.2	1,785	-0.01%
2024/05/24	1	429.00	3	426.33	424.00	-2	1,791	-0.11%
2024/05/23	1	410.50	0	417.00	417.00	1	1,797	0.06%
2024/05/22	14	407.85	8.2	406.93	406.50	5.9	1,790	0.33%
2024/05/21	33.4	435.93	22.1	433.90	430.00	11.2	1,751	0.64%
2024/05/20	45.1	417.10	8.2	414.75	418.00	37	1,660	2.23%
2024/05/17	27	403.65	31.7	411.02	408.50	-4.7	1,600	-0.29%
2024/05/16	38.2	375.57	27.4	382.80	388.00	10.8	1,370	0.79%
2024/05/15	24	356.71	14.6	353.32	353.00	9.4	1,265	0.74%
2024/05/14	35	337.57	47	338.98	346.50	-12	1,224	-0.98%
2024/05/13	3	320.00	3.1	319.43	319.50	-0.1	1,151	-0.01%
2024/05/10	1	310.00	5	312.50	312.50	-4	1,158	-0.35%
2024/05/09	0	0.00	1.1	311.91	310.50	-1.1	1,159	-0.09%
2024/05/08	0	0.00	9	315.11	316.00	-9	1,163	-0.77%
2024/05/07	1	318.50	6.3	317.09	315.50	-5.3	1,167	-0.45%
2024/05/06	5	317.80	2	318.50	315.00	3	1,160	0.26%
2024/05/03	6	307.50	3.2	306.47	309.00	2.8	1,137	0.24%
2024/05/02	5	299.10	9	298.89	299.50	-4	1,123	-0.36%
2024/04/30	0	297.50	0	0.00	293.50	0	1,138	0.00%
2024/04/29	6	290.92	0	0.00	296.00	6	1,131	0.53%
2024/04/26	0.1	287.52	0	0.00	285.50	0.1	1,120	0.01%
2024/04/25	1.1	289.06	0	0.00	288.50	1.1	1,117	0.09%
2024/04/24	1	292.00	0	0.00	300.00	1	1,110	0.09%
2024/04/23	0	290.25	0.4	288.50	287.50	-0.4	1,119	-0.04%
2024/04/22	8.1	288.03	8.1	289.11	288.00	0	1,120	0.00%
2024/04/19	5.1	285.51	5.4	296.42	285.50	-0.3	1,108	-0.03%
2024/04/18	1	301.02	6	301.50	302.00	-5	1,069	-0.47%
2024/04/17	1	307.00	1	307.50	307.00	0	1,063	0.00%
2024/04/16	7	305.71	1	302.50	303.50	6	1,071	0.56%
2024/04/15	11.1	314.46	1	314.00	314.00	10.1	1,073	0.94%
2024/04/12	4	318.88	0	0.00	320.50	4	1,103	0.36%
2024/04/11	1	322.50	0.1	323.50	323.00	0.9	1,110	0.08%
2024/04/10	1	331.00	0	0.00	328.00	1	1,103	0.09%
2024/04/09	3	327.17	0	0.00	326.00	3	1,100	0.27%
2024/04/03	0.1	323.42	1	322.32	323.00	-0.9	1,089	-0.08%
2024/03/28	0.1	320.00	3	318.67	320.00	-2.9	1,071	-0.27%
2024/03/27	0.1	321.50	0	0.00	320.00	0.1	1,072	0.00%
2024/03/26	6	318.92	5	317.00	318.00	1	1,062	0.09%
2024/03/21	0	0.00	1	328.00	328.00	-1	1,048	-0.10%
2024/03/20	2.1	330.81	1	334.00	331.50	1.1	1,051	0.10%
2024/03/19	1	334.00	6	331.67	332.50	-5	1,049	-0.48%
2024/03/18	0	0.00	2	326.00	329.00	-2	1,043	-0.19%
2024/03/15	4	324.13	0	324.50	326.50	4	1,042	0.38%
2024/03/14	1.1	332.36	0	330.50	329.00	1.1	1,029	0.10%
2024/03/13	3	329.99	2	327.00	329.50	1	1,031	0.10%
2024/03/12	0	329.00	1	329.00	329.00	-1	1,040	-0.09%
2024/03/11	0	324.00	3	326.33	326.00	-3	1,114	-0.27%
2024/03/08	5	321.20	5	323.50	320.00	0	1,130	0.00%
2024/03/07	2	321.50	3	324.17	328.00	-1	1,144	-0.09%
2024/03/06	0	327.00	0.1	327.84	324.00	-0.1	1,139	-0.01%
2024/03/05	0	318.50	1	316.50	316.50	-1	1,126	-0.09%
2024/03/04	5.1	320.00	1	321.50	319.50	4.1	1,130	0.36%
2024/03/01	0	0.00	1.5	324.83	324.50	-1.5	1,139	-0.13%
2024/02/29	0	0.00	5	320.30	328.50	-5	1,148	-0.44%
2024/02/27	2	324.50	1	329.00	324.00	1	1,114	0.09%
2024/02/26	0	0.00	1	325.04	332.00	-1	1,118	-0.09%
2024/02/23	0.1	327.50	6	327.33	324.00	-5.9	1,107	-0.54%
2024/02/22	0.5	325.83	2	324.50	325.00	-1.5	1,111	-0.14%
2024/02/21	0	0.00	0	328.00	329.50	0	1,118	0.00%
2024/02/20	2.1	324.50	2	328.00	328.00	0.1	1,115	0.00%
2024/02/19	0	317.50	0.5	319.25	319.50	-0.5	1,109	-0.05%
2024/02/16	4	314.63	1	315.00	315.00	3	1,125	0.27%
2024/02/15	1.1	310.55	0	0.00	311.50	1.1	1,130	0.10%
2024/02/05	1.2	309.30	0.6	310.50	309.50	0.6	1,126	0.05%
2024/02/02	21.1	311.43	30	311.52	315.00	-8.9	1,253	-0.71%
2024/02/01	0.2	313.50	0	0.00	314.00	0.2	1,311	0.02%
2024/01/31	0	315.00	0	0.00	315.00	0	1,380	0.00%
2024/01/30	0	0.00	1	319.50	314.50	-1	1,416	-0.07%
2024/01/29	0	320.00	0.2	318.50	319.00	-0.2	1,467	-0.01%
2024/01/26	1.2	322.08	0	0.00	319.00	1.2	1,501	0.08%
2024/01/25	16	321.09	8	320.25	321.00	8	1,504	0.53%
2024/01/24	3.2	321.01	8	324.63	320.50	-4.8	1,517	-0.32%
2024/01/23	5.2	322.54	4	322.50	322.50	1.2	1,495	0.08%
2024/01/22	2	326.50	2.2	324.64	326.50	-0.2	1,516	-0.01%
2024/01/19	0	325.00	0	0.00	325.50	0	1,554	0.00%
2024/01/17	3.2	323.05	10	329.45	316.00	-6.8	1,568	-0.44%
2024/01/16	1.1	330.62	0	0.00	330.50	1.1	1,552	0.07%
2024/01/15	7	338.79	5	339.20	338.00	2	1,549	0.13%
2024/01/12	0	335.00	4	336.25	336.00	-4	1,551	-0.26%
2024/01/11	0	0.00	1	334.00	334.50	-1	1,557	-0.06%
2024/01/10	11.1	328.14	3	328.00	328.00	8.1	1,560	0.52%
2024/01/09	5.1	337.41	10	335.90	333.00	-4.9	1,551	-0.32%
2024/01/08	8	345.31	4	352.50	340.00	4	1,531	0.26%
2024/01/05	1	354.50	2.1	348.72	349.00	-1.1	1,501	-0.07%
2024/01/04	0	0.00	6	341.00	341.00	-6	1,487	-0.40%
2024/01/03	2	341.00	5.3	341.59	341.50	-3.3	1,514	-0.22%
2024/01/02	0.1	347.00	1	349.99	349.50	-1	1,513	-0.06%
2023/12/29	15.1	346.67	1	346.00	346.00	14.1	1,524	0.92%
2023/12/28	1	343.00	13.1	343.96	346.00	-12.1	1,550	-0.78%
2023/12/27	2	338.25	30	338.10	339.50	-28	1,547	-1.81%
2023/12/26	0	333.60	17	333.38	333.00	-17	1,547	-1.10%
2023/12/25	0	331.50	8	331.00	332.00	-8	1,552	-0.51%
2023/12/22	2	332.25	0	0.00	334.00	2	1,564	0.13%
2023/12/21	0.1	332.00	4	332.50	331.50	-4	1,576	-0.25%
2023/12/20	1	332.50	2	334.00	334.50	-1	1,592	-0.06%
2023/12/19	2.1	332.33	14	332.29	331.50	-11.9	1,616	-0.74%
2023/12/18	2	335.00	4	338.25	335.00	-2	1,638	-0.12%
2023/12/15	1	337.00	3	339.50	339.50	-2	1,654	-0.12%
2023/12/14	2.1	332.76	3	336.17	334.00	-0.9	1,685	-0.05%
2023/12/13	4	333.63	10	339.95	331.00	-6	1,733	-0.35%
2023/12/12	2.1	338.02	16	339.06	337.50	-13.9	1,923	-0.72%
2023/12/11	0	340.00	8	342.25	339.00	-8	1,944	-0.41%
2023/12/08	29.3	340.83	1	337.00	338.00	28.3	1,967	1.44%
2023/12/07	2.1	339.43	1.3	337.00	336.00	0.9	1,996	0.04%
2023/12/06	8.2	342.84	52	347.55	340.00	-43.8	2,022	-2.16%
2023/12/05	0.1	368.47	3	368.17	366.50	-2.9	1,984	-0.15%
2023/12/04	2.1	367.67	0	371.05	368.00	2	1,966	0.10%
2023/11/30	1	363.00	0	365.50	364.50	1	1,964	0.05%
2023/11/29	0	0.00	0	365.50	367.00	0	1,956	0.00%
2023/11/27	0	0.00	0	363.50	362.00	0	2,009	0.00%
2023/11/24	5	357.50	0	0.00	358.50	5	2,034	0.25%
2023/11/22	1	355.00	0.1	355.47	353.50	0.9	2,039	0.05%
2023/11/21	1	359.50	1	356.48	357.00	0	2,053	0.00%
2023/11/20	2	366.00	0	365.00	361.00	2	2,061	0.10%
2023/11/17	0	361.00	3	361.50	362.00	-3	2,077	-0.14%
2023/11/16	2	359.75	1	358.00	360.00	1	2,133	0.05%
2023/11/15	2	357.00	2	354.76	358.00	0	2,215	0.00%
2023/11/14	2	343.50	1	348.00	344.50	1	2,215	0.05%
2023/11/13	1.1	350.08	3	349.16	346.00	-1.9	2,276	-0.08%
2023/11/10	20.5	361.92	21.4	361.11	347.50	-0.9	2,343	-0.04%
2023/11/09	5	378.70	7.1	377.95	374.50	-2.1	2,280	-0.09%
2023/11/08	3.3	373.05	8.1	369.65	371.50	-4.7	2,301	-0.21%
2023/11/07	2	364.25	0	360.50	360.00	2	2,292	0.09%
2023/11/06	1	353.63	4.4	358.62	362.00	-3.4	2,284	-0.15%
2023/11/03	2	341.25	7.3	341.11	341.00	-5.3	2,247	-0.24%
2023/11/02	0	0.00	3	329.83	326.50	-3	2,220	-0.14%
2023/11/01	0	0.00	7	336.86	329.00	-7	2,230	-0.31%
2023/10/31	0	0.00	1	322.00	322.50	-1	2,227	-0.04%
2023/10/30	7	328.71	6	328.50	328.50	1	2,265	0.04%
2023/10/27	5	326.30	3	332.17	331.50	2	2,264	0.09%
2023/10/26	2.1	312.67	1	309.50	308.00	1.1	2,277	0.05%
2023/10/25	0	0.00	2	321.50	320.00	-2	2,297	-0.09%
2023/10/24	1	316.99	0	0.00	324.00	1	2,319	0.04%
2023/10/23	0	0.00	1	314.00	312.00	-1	2,358	-0.04%
2023/10/20	0.1	308.00	0	0.00	310.00	0.1	2,377	0.00%
2023/10/18	0	307.91	0	0.00	305.00	0	2,466	0.00%
2023/10/17	1.1	313.55	0	0.00	314.00	1.1	2,535	0.04%
2023/10/13	5	316.00	5	314.50	315.00	0	2,695	0.00%
2023/10/11	5.1	301.21	1	313.00	316.00	4.1	2,767	0.15%
2023/10/06	1	326.49	0	0.00	322.50	1	2,764	0.04%
2023/10/05	1	325.00	0	0.00	324.50	1	2,778	0.04%
2023/10/04	2.1	315.07	0	0.00	315.00	2.1	2,775	0.08%
2023/10/03	3	330.17	1	330.00	326.00	2	2,768	0.07%
2023/10/02	9	336.44	6	337.25	335.00	3	2,801	0.11%
2023/09/28	7	334.50	7	335.36	336.00	0	2,923	0.00%
2023/09/27	10.1	330.10	10	330.75	336.00	0.1	2,949	0.00%
2023/09/26	2	335.00	0	0.00	333.00	2	2,951	0.07%
2023/09/25	2	339.25	1	345.00	343.00	1	2,956	0.03%
2023/09/22	9	332.50	9	333.00	334.00	0	2,963	0.00%
2023/09/21	4	337.25	1	333.50	333.50	3	2,972	0.10%
2023/09/20	0	0.00	2	342.25	342.00	-2	2,962	-0.07%
2023/09/19	7	356.06	9	346.34	345.50	-2	2,958	-0.07%
2023/09/18	9	360.22	11.2	362.00	361.00	-2.2	2,946	-0.07%
2023/09/15	7	359.59	7	364.00	372.00	0	2,932	0.00%
2023/09/14	0	361.50	1	363.47	363.50	-1	2,742	-0.04%
2023/09/13	0	356.50	0	359.25	363.50	0	2,729	0.00%
2023/09/12	13	361.51	14	364.21	362.00	-1	2,719	-0.04%
2023/09/11	1	365.78	6	364.76	363.00	-5	2,708	-0.18%
2023/09/08	2	357.23	4.1	354.90	358.00	-2.1	2,685	-0.08%
2023/09/07	0	341.00	0	0.00	340.50	0	2,666	0.00%
2023/09/06	5.1	345.43	4.1	342.33	339.00	1	2,674	0.04%
2023/09/05	0	0.00	2	343.75	344.50	-2	2,662	-0.08%
2023/09/04	3	341.50	4	342.63	342.50	-1	2,683	-0.04%
2023/09/01	8.1	346.35	3	345.82	339.50	5.1	2,695	0.19%
2023/08/31	3	364.83	4	359.38	357.50	-1	2,730	-0.04%
2023/08/30	5	361.90	5	361.40	359.50	0	2,762	0.00%
2023/08/29	1	353.00	1	352.50	354.50	0	2,740	0.00%
2023/08/25	1	355.00	3	354.00	352.50	-2	2,782	-0.07%
2023/08/24	9	352.56	4	354.00	352.50	5	2,787	0.18%
2023/08/23	24	352.27	8	350.81	352.50	16	2,795	0.57%
2023/08/22	13.1	354.11	5	350.01	352.50	8	2,812	0.29%
2023/08/21	55	342.54	19.1	344.02	349.50	35.9	2,841	1.26%
2023/08/18	2	330.24	6	328.17	329.00	-4	2,797	-0.14%
2023/08/17	17	326.85	25.2	328.02	327.00	-8.2	2,937	-0.28%
2023/08/16	18	301.03	23.1	315.59	319.50	-5.1	2,893	-0.18%
2023/08/15	9.2	284.87	6	292.50	292.50	3.2	2,861	0.11%
2023/08/14	15.2	290.19	12.5	289.82	283.00	2.7	2,812	0.09%
2023/08/11	9.1	324.76	13	323.31	314.00	-3.9	2,748	-0.14%
2023/08/10	0	332.00	0.1	339.59	331.50	-0.1	2,714	0.00%
2023/08/09	6	331.75	14	333.07	338.50	-8	2,729	-0.29%
2023/08/08	0	0.00	1	334.00	332.00	-1	2,750	-0.04%
2023/08/07	0	0.00	0.1	335.00	336.00	-0.1	2,771	0.00%
2023/08/04	1	333.02	2	335.50	338.50	-1	2,766	-0.04%
2023/08/02	4	337.12	1	336.50	336.50	3	2,780	0.11%
2023/08/01	5	345.80	3.1	344.58	345.00	1.9	2,811	0.07%
2023/07/31	4	344.00	5	347.10	343.00	-1	2,830	-0.04%
2023/07/28	5.1	334.51	15.2	333.94	339.00	-10.1	2,873	-0.35%
2023/07/27	0	341.86	2.2	340.09	339.00	-2.2	2,873	-0.08%
2023/07/26	2	345.03	6	352.17	340.00	-4	2,884	-0.14%
2023/07/25	2	360.00	36	362.31	357.00	-34	2,884	-1.18%
2023/07/24	3	364.17	2	357.25	357.00	1	2,954	0.03%
2023/07/21	36.1	365.79	28	364.23	363.50	8.1	2,981	0.27%
2023/07/20	21.2	378.92	12	376.92	376.00	9.2	2,974	0.31%
2023/07/19	13.1	373.44	16.5	373.82	376.00	-3.5	2,944	-0.12%
2023/07/18	9.1	357.62	5.2	362.52	354.50	3.9	2,881	0.14%
2023/07/17	3.1	358.59	3	361.64	362.00	0.1	2,873	0.00%
2023/07/14	2.6	340.56	2.6	339.01	345.00	0	2,835	0.00%
2023/07/13	4.2	336.55	0	0.00	333.00	4.2	2,826	0.15%
2023/07/12	0	344.50	2.2	345.18	340.50	-2.2	2,838	-0.08%
2023/07/11	20.1	342.71	15	342.27	346.00	5.1	2,917	0.17%
2023/07/10	2.1	346.76	2	348.75	346.00	0.1	2,922	0.00%
2023/07/07	2	355.00	7	355.36	353.00	-5	2,914	-0.17%
2023/07/06	19.3	362.73	21.2	362.78	357.50	-2	2,890	-0.07%
2023/07/05	5.2	342.04	9	345.22	346.00	-3.8	2,775	-0.14%
2023/07/04	2.1	336.50	0	0.00	335.50	2.1	2,759	0.07%
2023/07/03	2.1	334.76	17	334.06	336.00	-14.9	2,797	-0.53%
2023/06/30	11	342.32	10	342.10	339.50	1	2,817	0.04%
2023/06/29	1	342.49	1.1	340.78	343.00	-0.1	2,822	0.00%
2023/06/28	9	331.11	9	334.33	335.00	0	2,810	0.00%
2023/06/27	0.1	333.85	0	0.00	329.00	0.1	2,833	0.00%
2023/06/26	5	328.60	6	327.00	328.50	-1	2,835	-0.04%
2023/06/21	9.1	325.22	1	325.00	325.00	8.1	2,824	0.29%
2023/06/20	1	334.00	0	0.00	334.00	1	2,803	0.04%
2023/06/16	3	335.50	6	334.83	337.00	-3	2,797	-0.11%
2023/06/15	17	342.79	15	340.40	337.00	2	2,782	0.07%
2023/06/14	9.1	345.08	6	345.83	343.50	3.1	2,758	0.11%
2023/06/13	3	341.00	0	342.00	345.00	3	2,740	0.11%
2023/06/12	6	334.83	0	0.00	334.00	6	2,733	0.22%
2023/06/09	9.1	334.29	9	336.28	336.50	0.1	2,750	0.00%
2023/06/08	2.1	339.56	7	343.71	337.50	-4.9	2,747	-0.18%
2023/06/07	9.2	346.68	0.2	348.50	345.00	9.1	2,737	0.33%
2023/06/06	51.2	349.66	51.1	350.31	349.50	0.1	2,716	0.01%
2023/06/05	35.3	347.38	34	353.77	346.50	1.3	2,642	0.05%
2023/06/02	9.2	346.22	7	344.44	345.00	2.2	2,579	0.08%
2023/06/01	0	348.00	7	348.50	345.50	-7	2,571	-0.27%
2023/05/31	1.1	343.68	3	344.68	350.00	-1.9	2,578	-0.08%
2023/05/30	3.1	342.48	0	0.00	339.50	3.1	2,530	0.12%
2023/05/29	3.1	343.88	2	344.00	345.50	1.1	2,512	0.04%
2023/05/26	3.3	337.86	6.1	336.36	337.50	-2.8	2,496	-0.11%
2023/05/25	16.1	350.55	15.9	351.89	344.50	0.2	2,453	0.01%
2023/05/24	5.3	347.68	29	345.02	340.50	-23.7	2,371	-1.00%
2023/05/23	18	361.63	15	367.33	354.50	3	2,322	0.13%
2023/05/22	3	339.67	1	348.50	348.50	2	2,171	0.09%
2023/05/19	13.4	321.00	4	318.88	317.00	9.4	2,153	0.44%
2023/05/18	29.2	332.68	5	333.00	328.50	24.2	2,101	1.15%
2023/05/17	16	335.06	11	331.91	331.50	5	2,091	0.24%
2023/05/16	1	337.52	0	0.00	334.00	1	2,074	0.05%
2023/05/15	13.2	336.17	10	338.15	335.00	3.2	2,052	0.16%
2023/05/12	10.1	344.92	29	345.40	344.50	-18.9	2,013	-0.94%
2023/05/11	2	352.01	6	356.92	349.00	-4	2,010	-0.20%
2023/05/10	10	366.79	1	364.50	365.00	9	1,992	0.45%
2023/05/09	5.2	368.41	5	364.50	364.00	0.2	1,988	0.01%
2023/05/08	17.1	369.30	14	364.18	363.50	3.1	1,994	0.16%
2023/05/05	9	386.40	9	387.94	385.00	0	1,957	0.00%
2023/05/04	8.2	383.85	6	387.33	386.50	2.2	1,922	0.11%
2023/05/03	0	373.36	9	375.28	379.50	-9	1,830	-0.49%
2023/05/02	4.2	377.07	6	376.25	376.00	-1.8	1,799	-0.10%
2023/04/28	5.4	359.85	5	362.80	370.50	0.4	1,786	0.02%
2023/04/27	4	361.15	1	356.00	362.50	3	1,739	0.17%
2023/04/26	9.2	355.91	5	358.50	354.50	4.2	1,663	0.25%
2023/04/25	10.4	372.79	7	373.57	369.00	3.4	1,625	0.21%
2023/04/24	3.2	388.06	1	380.50	380.50	2.2	1,555	0.14%
2023/04/21	0.3	395.26	1.1	391.45	387.50	-0.8	1,516	-0.05%
2023/04/20	9.3	408.67	5	411.70	403.00	4.3	1,481	0.29%
2023/04/19	2	419.77	3	419.17	418.50	-1	1,449	-0.07%
2023/04/18	2	423.01	6	424.33	421.00	-4	1,445	-0.28%
2023/04/17	8	423.02	10	425.31	427.00	-2	1,441	-0.14%
2023/04/14	46.2	424.66	28	425.05	421.50	18.2	1,413	1.28%
2023/04/13	1.1	442.94	8	440.94	440.50	-6.9	1,326	-0.52%
2023/04/12	7	435.59	6	436.92	437.00	1	1,310	0.08%
2023/04/11	9	426.22	9	425.94	432.00	0	1,312	0.00%
2023/04/10	3.1	432.03	0	0.00	430.50	3.1	1,299	0.24%
2023/04/07	1.1	432.50	1	430.52	431.50	0.1	1,287	0.01%
2023/04/06	23	437.64	21	434.79	432.00	2	1,280	0.16%
2023/03/31	9	421.11	95	419.61	428.00	-86	1,235	-6.96%
2023/03/30	5.2	428.75	1	424.50	424.50	4.2	1,220	0.34%
2023/03/29	10.1	439.51	15	437.05	434.00	-5	1,201	-0.42%
2023/03/28	35	447.22	22	445.14	439.50	13	1,197	1.09%
2023/03/27	2	439.66	0	0.00	442.00	2	1,161	0.18%
2023/03/24	9.1	434.60	8	438.00	439.50	1.1	1,158	0.09%
2023/03/23	3	436.00	0.4	439.00	434.00	2.6	1,147	0.22%
2023/03/22	10	443.00	4.3	441.68	440.00	5.7	1,135	0.50%
2023/03/21	15.1	449.32	13	446.65	442.00	2.1	1,138	0.18%
2023/03/20	9	450.44	4	453.25	451.00	5	1,133	0.44%
2023/03/17	11	446.55	0	448.00	451.00	11	1,140	0.96%
2023/03/16	7	444.86	7	441.43	442.00	0	1,177	0.00%
2023/03/15	11	445.00	8	445.56	447.00	3	1,216	0.25%
2023/03/14	22	441.80	29	441.09	435.50	-7	1,250	-0.56%
2023/03/13	3	456.20	2	453.00	452.00	1	1,249	0.08%
2023/03/10	2.1	471.10	1	470.00	470.00	1.1	1,240	0.08%
2023/03/09	1	482.00	1	481.50	480.00	0	1,262	0.00%
2023/03/08	0.1	490.50	0	0.00	483.00	0.1	1,491	0.00%
2023/03/07	1.1	492.90	0	0.00	488.00	1.1	1,511	0.07%
2023/03/06	13	498.85	0	0.00	493.50	13	1,522	0.85%
2023/03/03	14	510.44	2	509.00	499.00	12	1,544	0.78%
2023/03/02	0	0.00	3	503.99	504.00	-3	1,537	-0.20%
2023/03/01	1	499.52	2	502.00	500.00	-1	1,556	-0.06%
2023/02/24	1	495.90	4	498.38	504.00	-3	1,573	-0.19%
2023/02/23	1.1	494.32	1	497.00	493.50	0.1	1,580	0.01%
2023/02/22	1	486.01	1.1	489.69	496.00	-0.1	1,611	-0.01%
2023/02/21	1.1	490.73	0	0.00	491.00	1.1	1,620	0.07%
2023/02/20	1.1	495.64	1	492.50	490.50	0.1	1,644	0.01%
2023/02/17	1.3	500.77	0	0.00	497.50	1.3	1,661	0.08%
2023/02/16	0.2	503.01	3	503.00	503.00	-2.8	1,670	-0.17%
2023/02/15	1.1	496.29	1	501.00	500.00	0.1	1,719	0.00%
2023/02/14	8	501.50	9	504.44	501.00	-1	1,716	-0.06%
2023/02/13	0.1	503.93	9	502.67	496.50	-8.9	1,713	-0.52%
2023/02/10	2.1	504.59	2.2	512.93	502.00	-0.1	1,721	0.00%
2023/02/09	6.1	511.16	10.1	520.68	507.00	-4	1,737	-0.23%
2023/02/08	3.1	510.04	6.1	510.32	511.00	-3	1,714	-0.18%
2023/02/07	2.1	499.09	3	499.50	502.00	-0.9	1,716	-0.05%
2023/02/06	4.1	499.06	1	501.00	496.00	3.1	1,734	0.18%
2023/02/03	3.1	514.87	5.2	516.16	516.00	-2.1	1,720	-0.12%
2023/02/02	0	494.00	0	494.00	494.00	0	1,689	0.00%
2023/02/01	1	490.08	2	493.00	492.00	-1	1,695	-0.06%
2023/01/31	3	492.84	1	493.99	489.00	2	1,711	0.12%
2023/01/30	3	495.63	7	497.56	495.00	-4	1,719	-0.23%
2023/01/17	2	477.50	2	477.00	476.50	0	1,735	0.00%
2023/01/16	1.1	476.81	1	486.50	475.00	0.1	1,743	0.01%
2023/01/13	2.1	470.35	1	473.00	473.00	1.1	1,737	0.06%
2023/01/11	2	458.52	0	0.00	459.00	2	1,781	0.11%
2023/01/10	1	457.50	3	465.00	457.50	-2	1,783	-0.11%
2023/01/09	2.1	472.59	1	479.50	472.50	1.1	1,777	0.06%
2023/01/06	3.2	478.30	3	483.50	478.00	0.2	1,777	0.01%
2023/01/05	0.1	493.00	0	0.00	493.00	0.1	1,789	0.01%
2023/01/04	0	483.00	0	0.00	484.00	0	1,808	0.00%
2023/01/03	2	485.25	0	0.00	478.50	2	1,842	0.11%
2022/12/30	0.1	479.51	1.1	483.53	477.00	-1.1	1,848	-0.06%
2022/12/29	4	476.63	8	471.13	479.00	-4	1,875	-0.21%
2022/12/28	0	475.50	1	479.00	475.00	-1	1,883	-0.05%
2022/12/27	2	485.25	1	481.00	481.00	1	1,902	0.05%
2022/12/26	2	482.56	2	488.50	482.50	0	1,925	0.00%
2022/12/22	14	488.95	3.5	487.83	497.50	10.5	2,007	0.52%
2022/12/21	0	502.00	1	500.00	497.50	-1	2,029	-0.05%
2022/12/20	2	500.08	3	505.50	501.00	-1	2,044	-0.05%
2022/12/19	1	524.00	2	527.50	523.00	-1	2,050	-0.05%
2022/12/16	2	521.49	1	524.00	525.00	1	2,081	0.05%
2022/12/15	0	0.00	1	522.00	522.00	-1	2,092	-0.05%
2022/12/14	0.2	526.67	0	0.00	527.00	0.2	2,100	0.01%
2022/12/13	0.1	537.00	0	0.00	527.00	0.1	2,100	0.00%
2022/12/12	0.1	530.00	0	532.00	530.00	0	2,104	0.00%
2022/12/09	1	532.00	3	533.32	537.00	-2	2,118	-0.10%
2022/12/08	23	534.87	22.2	540.67	532.00	0.9	2,138	0.04%
2022/12/07	1.1	539.82	8.3	537.74	537.00	-7.2	2,135	-0.34%
2022/12/06	40	530.88	22.1	529.87	530.00	17.9	2,099	0.85%
2022/12/05	4	526.75	2	523.49	525.00	2	2,059	0.10%
2022/12/02	4	529.25	0	0.00	532.00	4	2,035	0.20%
2022/12/01	11	526.09	5.1	529.71	530.00	5.9	2,067	0.29%
2022/11/30	0	0.00	13	524.02	530.00	-13	2,051	-0.64%
2022/11/29	5	493.20	0	492.17	493.00	5	1,836	0.27%
2022/11/28	1.1	509.61	1	507.00	501.00	0.1	1,833	0.01%
2022/11/25	1.5	514.96	8	529.00	506.00	-6.5	1,847	-0.35%
2022/11/24	0	533.00	1	537.94	531.00	-1	1,832	-0.06%
2022/11/23	2.7	532.14	2.5	534.80	530.00	0.2	1,821	0.01%
2022/11/22	5	527.20	3.9	522.64	532.00	1.2	1,817	0.06%
2022/11/21	4.5	527.09	21	526.81	520.00	-16.5	1,822	-0.90%
2022/11/18	5.7	522.04	5.1	519.47	528.00	0.6	1,833	0.03%
2022/11/17	3	515.33	3	511.67	510.00	0	1,817	0.00%
2022/11/16	7	485.07	14	497.50	509.00	-7	1,818	-0.39%
2022/11/15	5	490.22	1	490.50	484.50	4	1,805	0.22%
2022/11/14	4.1	504.15	8	510.00	501.00	-3.9	1,797	-0.22%
2022/11/11	1	510.94	9	510.90	508.00	-8	1,791	-0.45%
2022/11/10	4	481.79	0	0.00	482.00	4	1,750	0.23%
2022/11/09	7.1	489.27	1	484.00	488.00	6.1	1,760	0.34%
2022/11/08	1.1	485.04	2.1	483.45	479.50	-1	1,796	-0.05%
2022/11/07	10	490.25	7	491.86	487.50	3	1,840	0.16%
2022/11/04	10	504.40	10	505.50	503.00	0	1,849	0.00%
2022/11/03	1	503.00	4.1	512.68	510.00	-3.1	1,880	-0.16%
2022/11/02	0	493.17	3	488.00	505.00	-3	1,878	-0.16%
2022/11/01	1	464.50	0	0.00	482.00	1	1,881	0.05%
2022/10/31	0	0.00	1	455.00	454.00	-1	1,900	-0.05%
2022/10/27	1	454.00	4.1	450.93	455.00	-3.1	1,944	-0.16%
2022/10/26	1.1	420.36	0	0.00	425.00	1.1	1,948	0.06%
2022/10/25	0	0.00	1.6	424.14	418.00	-1.6	1,955	-0.08%
2022/10/24	0.2	446.50	0	0.00	442.00	0.2	1,933	0.01%
2022/10/21	0.5	450.85	51	450.24	448.00	-50.5	1,951	-2.59%
2022/10/20	3	445.03	77	447.84	448.00	-74	1,961	-3.77%
2022/10/19	0	461.50	52	468.98	458.00	-52	1,956	-2.66%
2022/10/18	0	482.00	10	479.65	475.00	-10	1,959	-0.51%
2022/10/13	2	491.50	6.4	478.45	479.00	-4.4	1,975	-0.22%
2022/10/12	10	459.45	10	455.85	465.00	0	1,955	0.00%
2022/10/11	1.3	455.02	0	0.00	447.50	1.3	1,930	0.07%
2022/10/07	0	0.00	7	489.14	487.50	-7	1,940	-0.36%
2022/10/06	2.1	471.69	3	481.33	483.00	-1	1,970	-0.05%
2022/10/05	4.2	493.83	3	496.83	485.00	1.2	1,946	0.06%
2022/10/04	1	493.49	2	501.75	499.50	-1	1,940	-0.05%
2022/10/03	2	478.01	3	484.67	487.00	-1	1,940	-0.05%
2022/09/30	16.5	482.33	16	485.00	483.50	0.5	1,940	0.03%
2022/09/29	18.5	521.02	12	509.00	505.00	6.5	1,947	0.33%
2022/09/28	9.2	536.59	10.1	539.60	513.00	-0.9	1,968	-0.05%
2022/09/27	1.1	561.08	0	553.00	555.00	1.1	1,963	0.06%
2022/09/26	3	569.62	2.1	563.76	568.00	0.9	1,987	0.05%
2022/09/23	14	583.64	14	585.36	580.00	0	2,032	0.00%
2022/09/22	2	588.00	9	593.44	591.00	-7	2,100	-0.33%
2022/09/21	3	583.67	17	590.05	585.00	-14	2,127	-0.66%
2022/09/20	1	570.00	16	578.25	582.00	-15	2,128	-0.70%
2022/09/19	3	578.33	0	0.00	576.00	3	2,146	0.14%
2022/09/16	3	580.00	3	591.67	591.00	0	2,151	0.00%
2022/09/15	14.5	591.91	9.2	596.55	580.00	5.3	2,160	0.24%
2022/09/14	121	565.83	24.1	578.65	588.00	96.9	2,173	4.46%	大買/
2022/09/13	3	548.00	5	550.20	549.00	-2	2,176	-0.09%
2022/09/12	4.5	553.46	1	551.00	550.00	3.5	2,199	0.16%
2022/09/08	1	556.00	4	556.26	555.00	-3	2,224	-0.14%
2022/09/07	9	543.44	142.1	535.03	554.00	-133.1	2,269	-5.86%	大賣/鉅額交易
2022/09/06	0.1	569.00	4	563.50	570.00	-3.9	2,284	-0.17%
2022/09/05	8.1	553.50	4	556.25	550.00	4.1	2,353	0.17%
2022/09/02	10	563.38	9	559.00	556.00	1	2,379	0.04%
2022/09/01	4.2	571.59	0	572.00	562.00	4.2	2,442	0.17%
2022/08/31	12	589.58	10	592.10	581.00	2	2,504	0.08%
2022/08/30	5.3	585.81	4	594.00	590.00	1.3	2,498	0.05%
2022/08/29	11.1	580.91	9.2	581.85	581.00	1.9	2,536	0.07%
2022/08/26	8	610.13	22.4	599.56	592.00	-14.4	2,521	-0.57%
2022/08/25	4	594.25	8	606.38	605.00	-4	2,503	-0.16%
2022/08/24	7	587.43	6	585.00	584.00	1	2,488	0.04%
2022/08/23	5.1	570.18	3	567.33	577.00	2.1	2,472	0.09%
2022/08/22	10	575.80	8	573.00	571.00	2	2,457	0.08%
2022/08/19	0	580.00	3	580.35	581.00	-3	2,444	-0.12%
2022/08/18	6	569.33	7	570.14	565.00	-1	2,436	-0.04%
2022/08/17	17.1	555.29	15	562.13	556.00	2.1	2,424	0.09%
2022/08/16	11.1	562.91	11	559.00	552.00	0.1	2,423	0.00%
2022/08/15	9.1	535.38	10	547.50	570.00	-0.9	2,418	-0.04%
2022/08/12	16.1	546.26	22.1	541.40	537.00	-6	2,396	-0.25%
2022/08/11	7.1	566.89	4	568.00	564.00	3.1	2,347	0.13%
2022/08/10	17.2	578.44	23	576.91	573.00	-5.8	2,335	-0.25%
2022/08/09	5.1	598.28	1	601.00	598.00	4.1	2,361	0.17%
2022/08/08	13	602.54	2	606.00	602.00	11	2,376	0.46%
2022/08/05	2	615.00	2.1	603.93	619.00	0	2,370	0.00%
2022/08/04	5	573.17	4.2	570.59	584.00	0.9	2,366	0.04%
2022/08/03	3.2	551.34	0	0.00	548.00	3.2	2,372	0.14%
2022/08/02	4	553.04	3.1	557.64	551.00	1	2,379	0.04%
2022/08/01	25	575.52	9	573.33	566.00	16	2,385	0.67%
2022/07/29	5	562.20	5.1	566.44	569.00	-0.1	2,439	0.00%
2022/07/28	4	552.50	4	568.01	569.00	0	2,470	0.00%
2022/07/27	2	548.00	4	553.01	553.00	-2	2,466	-0.08%
2022/07/26	2.2	535.36	7.3	545.50	545.00	-5.1	2,460	-0.21%
2022/07/25	8.2	523.32	1.1	529.78	525.00	7.1	2,427	0.29%
2022/07/22	0	0.00	22	520.00	519.00	-22	2,408	-0.91%
2022/07/21	0	0.00	3	501.33	504.00	-3	2,391	-0.13%
2022/07/20	0.2	491.50	2	495.50	487.50	-1.8	2,372	-0.08%
2022/07/19	0	486.50	1	488.50	490.50	-1	2,371	-0.04%
2022/07/18	5	473.10	6	475.58	475.00	-1	2,363	-0.04%
2022/07/15	18	453.58	18	465.98	468.00	0	2,365	0.00%
2022/07/14	22	488.14	13	481.31	478.00	9	2,315	0.39%
2022/07/13	11	498.23	19	497.50	493.00	-8	2,266	-0.35%
2022/07/12	147.1	496.92	21	494.10	489.00	126.1	2,259	5.58%	大買/鉅額交易
2022/07/11	6	490.00	5	496.90	501.00	1	2,241	0.04%
2022/07/08	6	481.74	2	489.25	479.00	4	2,217	0.18%
2022/07/07	33.1	472.68	33.2	469.70	470.50	0	2,193	0.00%
2022/07/06	14	510.96	143	512.64	490.50	-129	2,137	-6.04%	大賣/鉅額交易
2022/07/05	7.2	497.52	18.1	514.70	530.00	-10.9	2,076	-0.53%
2022/07/04	10	488.65	1.1	494.81	485.00	8.9	2,045	0.44%
2022/07/01	11.4	506.59	5.1	507.02	498.50	6.3	2,000	0.31%
2022/06/30	16.1	545.96	8.1	546.79	520.00	8	1,935	0.41%
2022/06/29	8.1	520.73	6.1	514.92	542.00	2	1,837	0.11%
2022/06/28	4	495.38	3	498.83	497.50	1	1,787	0.06%
2022/06/27	2	502.50	5.1	499.41	497.00	-3.1	1,773	-0.17%
2022/06/24	4.1	491.61	4	490.75	498.50	0.1	1,757	0.01%
2022/06/23	31	484.87	3	487.33	491.00	28	1,752	1.60%
2022/06/22	2	493.25	7.1	493.79	489.00	-5.1	1,731	-0.29%
2022/06/21	4.1	485.85	4	483.88	483.50	0.1	1,695	0.01%
2022/06/20	5	473.30	3	468.33	458.50	2	1,652	0.12%
2022/06/17	9.1	469.87	6	469.00	477.00	3.1	1,616	0.19%
2022/06/16	13.1	481.12	7	484.43	475.50	6.1	1,580	0.39%
2022/06/15	8.1	473.04	6	479.83	484.00	2.1	1,528	0.14%
2022/06/14	8.1	438.58	2	443.25	459.00	6.1	1,463	0.42%
2022/06/13	1	448.00	6	445.92	448.00	-5	1,372	-0.36%
2022/06/10	4	441.76	0.3	440.00	452.00	3.8	1,332	0.28%
2022/06/09	5	399.20	5.6	411.84	420.00	-0.6	1,252	-0.05%
2022/06/08	1	382.50	3	382.83	382.00	-2	1,159	-0.17%
2022/06/07	16	382.34	1	374.00	385.50	15	1,151	1.30%
2022/06/06	0	0.00	1	367.50	370.00	-1	1,108	-0.09%
2022/06/02	2	369.00	0	0.00	367.50	2	1,116	0.18%
2022/06/01	4	364.50	1	368.00	370.00	3	1,127	0.27%
2022/05/31	3	353.17	0.5	355.08	355.00	2.5	1,121	0.22%
2022/05/30	2	357.00	2	359.00	355.50	0	1,142	0.00%
2022/05/27	13	344.85	2	347.25	352.00	11	1,139	0.97%
2022/05/26	8	348.81	20	346.88	344.50	-12	1,135	-1.06%
2022/05/24	3	363.67	1	361.00	357.00	2	1,138	0.18%
2022/05/23	7	369.07	0	0.00	367.00	7	1,143	0.61%
2022/05/20	21	374.98	2	377.50	370.50	19	1,141	1.66%
2022/05/19	15	367.80	0	0.00	368.00	15	1,123	1.34%
2022/05/18	4	365.75	1	358.00	368.00	3	1,169	0.26%
2022/05/17	5	358.50	69	361.31	354.00	-64	1,160	-5.51%
2022/05/16	0	0.00	4	390.13	380.50	-4	1,082	-0.37%
2022/05/13	1	389.50	1	387.50	391.00	0	1,065	0.00%
2022/05/12	5	390.10	5	394.20	393.00	0	1,045	0.00%
2022/05/11	6	377.08	4.3	379.50	390.00	1.8	1,016	0.17%
2022/05/10	1	356.50	1	365.00	368.50	0	971	0.00%
2022/05/09	3	361.17	9	361.94	363.00	-6	959	-0.63%
2022/05/06	7	349.86	10	346.45	363.50	-3	932	-0.32%
2022/05/05	10	329.75	2	337.75	344.00	8	868	0.92%
2022/05/04	5.1	319.14	5	320.50	313.00	0.1	833	0.01%
2022/05/03	3	324.00	1	323.00	324.00	2	836	0.24%
2022/04/27	5.2	295.83	0	0.00	293.50	5.2	844	0.62%
2022/04/25	2	308.00	8	305.19	307.00	-6	838	-0.72%
2022/04/22	2.2	316.64	0	0.00	314.00	2.2	839	0.26%
2022/04/21	2	316.50	2	319.50	320.00	0	838	0.00%
2022/04/20	3	303.83	0	0.00	307.00	3	847	0.35%
2022/04/19	3	304.00	0	0.00	304.50	3	844	0.36%
2022/04/18	0.2	304.50	0	0.00	304.00	0.2	849	0.02%
2022/04/12	5.1	314.28	0.2	318.03	311.00	4.9	916	0.53%
2022/04/08	4	320.00	0	0.00	325.00	4	956	0.42%
2022/04/07	0.1	315.00	1	319.00	311.50	-1	963	-0.10%
2022/03/30	0	0.00	1	310.00	311.00	-1	1,050	-0.10%
2022/03/29	0.1	301.50	0	0.00	305.00	0.1	1,077	0.01%
2022/03/28	0	0.00	0.1	297.00	296.00	-0.1	1,123	0.00%
2022/03/23	1	307.00	0	0.00	305.00	1	1,273	0.08%
2022/03/17	0	0.00	1	310.00	310.00	-1	1,428	-0.07%
2022/03/16	1	308.00	0	0.00	306.00	1	1,462	0.07%
2022/03/07	14	313.11	0	0.00	305.50	14	1,689	0.83%
2022/03/04	10	324.50	1	322.00	330.00	9	1,694	0.53%
2022/03/03	2	320.00	1	328.50	324.50	1	1,708	0.06%
2022/02/25	0	0.00	5.2	289.91	297.00	-5.2	1,766	-0.30%
2022/02/24	4	282.01	4	278.00	280.50	0	1,791	0.00%
2022/02/23	3	294.49	2	290.00	291.00	1	1,911	0.05%
2022/02/22	3	302.18	0	0.00	302.50	3	1,903	0.16%
2022/02/21	0	0.00	2	309.00	308.50	-2	1,893	-0.11%
2022/02/18	70.1	302.41	3.2	305.11	310.50	66.9	1,892	3.53%
2022/02/17	21	299.50	0	0.00	299.50	21	1,832	1.15%
2022/02/11	3	248.50	0	0.00	266.00	3	1,813	0.17%
2022/02/09	1.1	272.45	5	280.00	265.50	-3.9	1,794	-0.22%
2022/02/08	1	287.50	0	0.00	287.00	1	1,778	0.06%
2022/02/07	6	292.42	1	293.00	290.00	5	1,772	0.28%
2022/01/26	0.1	290.00	2	289.50	289.00	-1.9	1,757	-0.11%
2022/01/25	10	284.60	8	287.94	285.00	2	1,738	0.12%
2022/01/24	2	269.50	3	264.17	274.00	-1	1,710	-0.06%
2022/01/21	0	0.00	5	249.80	249.50	-5	1,683	-0.30%
2022/01/20	0	254.00	6	251.17	252.50	-6	1,679	-0.35%
2022/01/18	0	0.00	1	258.00	252.50	-1	1,663	-0.06%
2022/01/17	0.1	247.00	0	0.00	253.50	0.1	1,655	0.01%
2022/01/14	1	242.50	6	241.25	240.00	-5	1,646	-0.30%
2022/01/13	0	0.00	12	247.54	245.50	-12	1,638	-0.73%
2022/01/12	2	257.75	5	258.00	257.00	-3	1,615	-0.19%
2022/01/06	4.5	258.36	0	0.00	262.00	4.5	1,581	0.28%
2022/01/05	0	0.00	4	271.50	274.50	-4	1,549	-0.26%
2022/01/04	2	283.50	0	0.00	281.00	2	1,546	0.13%
2022/01/03	5.1	264.29	0	0.00	264.00	5.1	1,527	0.33%
2021/12/30	2	291.00	0	0.00	293.00	2	1,510	0.13%
2021/12/29	0	0.00	12	302.33	299.00	-12	1,503	-0.80%
2021/12/28	13	294.54	1	293.00	308.00	12	1,489	0.81%
2021/12/27	15	270.00	14	273.21	280.00	1	1,468	0.07%
2021/12/24	13.1	288.21	12	290.00	288.00	1.1	1,469	0.07%
2021/12/23	0	0.00	1	293.00	286.00	-1	1,456	-0.07%
2021/12/22	19.1	287.63	1	291.00	301.00	18.1	1,434	1.26%
2021/12/21	26.2	284.85	0	0.00	280.00	26.2	1,379	1.90%
2021/12/20	0.1	300.00	0	0.00	300.00	0.1	1,282	0.01%
2021/12/17	7	340.00	2.1	338.79	333.00	4.9	1,260	0.39%
2021/12/16	4.4	389.16	0	0.00	370.00	4.4	1,195	0.37%
2021/12/15	3	357.67	2	348.25	385.00	1	1,173	0.09%
2021/12/14	3.1	412.00	12	417.00	356.50	-8.9	1,123	-0.79%
2021/12/13	4.4	394.63	2.1	389.94	396.00	2.2	1,080	0.21%
2021/12/10	3	360.00	6	343.67	360.00	-3	1,035	-0.29%
2021/12/09	7	309.39	10	327.50	327.50	-3	999	-0.30%
2021/12/08	4	302.38	0	0.00	298.00	4	975	0.41%
2021/12/07	2	294.00	25	293.42	290.00	-23	951	-2.42%
2021/12/06	10	254.65	3.7	255.19	267.50	6.3	890	0.71%
2021/12/03	6	241.25	2.3	248.68	243.50	3.7	848	0.44%
2021/12/02	2	229.00	1	230.00	240.00	1	810	0.12%
2021/12/01	19.1	241.07	8	244.75	236.50	11.1	779	1.42%
2021/11/30	0	0.00	28.2	219.88	225.50	-28.2	725	-3.88%
2021/11/29	28	197.64	4	203.25	205.00	24	706	3.40%
2021/11/26	5	187.00	8	190.31	195.00	-3	692	-0.43%
2021/11/25	19	197.76	11	195.91	195.00	8	697	1.15%
2021/11/24	0	0.00	1	190.00	190.00	-1	684	-0.15%
2021/11/23	15	182.30	7	179.64	182.00	8	679	1.18%
2021/11/22	28	170.25	7	186.29	181.00	21	648	3.24%
2021/11/19	1	172.50	1	172.50	172.50	0	515	0.00%
2021/11/18	0	0.00	2	157.00	157.00	-2	501	-0.40%
2021/11/15	0	0.00	2	118.50	118.50	-2	506	-0.39%
2021/11/12	1	107.00	3	104.00	108.00	-2	505	-0.40%
2021/11/11	0	0.00	5	101.00	102.00	-5	495	-1.01%
2021/11/09	2	99.10	2	99.10	99.10	0	498	0.00%
2021/11/08	1	97.50	1	97.70	98.00	0	496	0.00%
2021/11/05	1	95.50	0	0.00	94.90	1	498	0.20%
2021/11/01	0	0.00	2	97.50	98.00	-2	529	-0.38%
2021/10/27	1	97.00	0	0.00	97.30	1	558	0.18%
2021/10/25	0	97.00	1	96.70	96.70	-1	566	-0.18%
2021/10/20	0	96.50	1	95.50	94.90	-1	565	-0.18%
2021/10/18	1	93.90	2	92.75	94.70	-1	564	-0.18%
2021/10/15	0	89.60	0	0.00	89.40	0	561	0.00%
2021/10/12	1	78.70	0	0.00	78.20	1	550	0.18%
2021/10/08	5	71.30	0	0.00	71.80	5	541	0.92%
2021/10/07	2	70.40	0	0.00	70.30	2	536	0.37%
2021/09/02	0	0.00	3	90.70	90.30	-3	494	-0.61%
2021/09/01	0	0.00	5	85.28	84.80	-5	488	-1.02%
2021/08/31	5	83.00	0	0.00	88.50	5	479	1.04%
2021/08/30	0.3	90.90	0	0.00	90.90	0.3	476	0.06%
2021/08/27	0	0.00	1.3	105.31	101.00	-1.3	459	-0.28%
2021/08/26	0	0.00	1	99.90	99.90	-1	422	-0.24%
2021/08/23	1	88.60	1	89.30	89.50	0	433	0.00%
2021/08/20	0	0.00	10	85.30	87.80	-10	440	-2.27%
2021/08/16	3	93.70	0	0.00	93.10	3	465	0.64%
2021/08/11	1	92.50	0	0.00	92.60	1	499	0.20%
2021/08/10	1	93.50	0	0.00	93.50	1	500	0.20%
2021/08/05	2	98.50	2	98.00	98.00	0	495	0.00%
2021/08/03	4	95.50	2	94.50	93.70	2	490	0.41%
2021/08/02	3	95.13	1	93.60	96.20	2	485	0.41%
2021/07/28	0	0.00	1	88.20	88.20	-1	461	-0.22%
2021/07/22	0	0.00	3	88.00	87.60	-3	486	-0.62%
2021/07/15	0	0.00	0.2	89.10	88.20	-0.2	506	-0.04%
2021/07/12	2	91.50	0	0.00	91.70	2	508	0.39%
2021/07/09	1	89.80	0	0.00	89.50	1	501	0.20%
2021/07/07	0	0.00	1	90.90	90.90	-1	512	-0.19%
2021/07/06	0	0.00	0	92.70	92.70	0	512	0.00%
2021/07/05	0	0.00	1	90.20	90.10	-1	509	-0.20%
2021/07/02	3	87.43	0	0.00	87.80	3	507	0.59%
2021/06/29	1	87.00	1	86.60	86.60	0	534	0.00%
2021/06/28	1	88.40	0	0.00	88.10	1	537	0.19%
2021/06/23	1	89.50	0	0.00	88.60	1	596	0.17%
2021/06/15	1	92.70	0	0.00	92.50	1	631	0.16%
2021/06/11	0	0.00	1	93.30	92.80	-1	635	-0.16%
2021/06/10	0	0.00	1	90.90	91.60	-1	651	-0.15%
2021/06/08	1	90.00	2	90.80	90.40	-1	730	-0.14%
2021/06/07	2	90.55	3	91.00	90.90	-1	738	-0.14%
2021/05/28	1	89.00	0	0.00	88.90	1	794	0.13%
2021/05/27	1	88.00	2	87.80	91.80	-1	796	-0.13%
2021/05/26	2	86.40	10	86.58	88.80	-8	782	-1.02%
2021/05/24	2	81.70	2	81.10	82.00	0	784	0.00%
2021/05/21	1	83.90	0	0.00	84.10	1	794	0.13%
2021/05/20	3	89.47	0	0.00	88.70	3	813	0.37%
2021/05/19	0	0.00	1	84.70	84.70	-1	811	-0.12%
2021/05/18	1	77.00	1	77.00	77.00	0	822	0.00%
2021/05/17	0	0.00	2	75.50	74.20	-2	825	-0.24%
2021/05/14	0	0.00	1	76.20	76.00	-1	836	-0.12%
2021/05/13	0	76.60	0	0.00	76.70	0	840	0.00%
2021/05/06	0	0.00	2	83.10	82.60	-2	827	-0.24%
2021/04/29	0	88.60	0	0.00	88.40	0	812	0.00%
2021/04/26	9	90.01	2	89.00	88.90	7	804	0.87%
2021/04/23	1	90.00	0	0.00	89.90	1	798	0.13%
2021/04/22	0	90.40	10	90.04	90.50	-10	801	-1.25%
2021/04/15	3	91.93	1	91.60	92.40	2	792	0.25%
2021/04/14	11	90.70	0	0.00	91.50	11	796	1.38%
2021/04/13	2	94.45	0	0.00	92.80	2	797	0.25%
2021/04/12	0	0.00	3	95.33	94.70	-3	797	-0.38%
2021/04/09	1	92.80	0	0.00	94.90	1	797	0.13%
2021/04/08	10	94.06	0	0.00	93.60	10	794	1.26%
2021/04/07	0	0.00	6	92.33	91.80	-6	791	-0.76%
2021/04/06	0	0.00	19	95.35	94.70	-19	780	-2.43%
2021/04/01	0	0.00	3	96.50	96.30	-3	780	-0.38%
2021/03/30	5	96.80	1	96.60	97.50	4	778	0.51%
2021/03/29	2	94.75	1	95.70	95.90	1	770	0.13%
2021/03/26	1	95.00	1	97.60	96.90	0	760	0.00%
2021/03/25	1	107.00	0	0.00	105.50	1	719	0.14%
2021/03/23	1	105.50	2	105.75	109.00	-1	711	-0.14%
2021/03/22	0	0.00	6	103.17	104.00	-6	702	-0.85%
2021/03/19	1	104.00	0	0.00	104.00	1	693	0.14%
2021/03/18	1	105.50	4	108.75	106.50	-3	688	-0.44%
2021/03/17	0	0.00	1	108.00	109.00	-1	676	-0.15%
2021/03/16	2	110.00	0	0.00	107.00	2	673	0.30%
2021/03/15	4	114.38	4	114.50	114.00	0	651	0.00%
2021/03/12	8	122.81	7	122.93	123.50	1	611	0.16%
2021/03/09	1	113.50	0	0.00	114.00	1	601	0.17%
2021/03/08	1	122.50	8	119.13	115.50	-7	597	-1.17%
2021/03/05	18	119.19	55	113.74	122.00	-37	569	-6.50%
2021/03/03	5	114.60	0	0.00	114.00	5	537	0.93%
2021/03/02	6	114.50	6	112.58	114.50	0	531	0.00%
2021/02/24	9	113.28	3	114.00	113.50	6	512	1.17%
2021/02/23	6	115.00	3	115.00	114.00	3	504	0.59%
2021/02/22	16	117.19	5.8	115.48	116.50	10.2	504	2.02%
2021/02/19	1	106.00	8	110.19	112.00	-7	498	-1.40%
2021/02/18	0	0.00	4	102.63	103.00	-4	475	-0.84%
2021/02/17	2	97.90	10	97.66	98.40	-8	465	-1.72%
2021/02/05	0	0.00	2	97.60	97.50	-2	461	-0.43%
2021/02/03	6	90.73	0	0.00	93.90	6	448	1.34%
2021/02/02	0	0.00	0.6	90.00	90.00	-0.6	455	-0.13%
2021/01/29	0	0.00	2	91.10	90.90	-2	462	-0.43%
2021/01/25	1	91.00	0	0.00	90.80	1	480	0.21%
2021/01/22	1	91.60	0	0.00	91.70	1	490	0.20%
2021/01/21	1	92.00	5	91.90	91.70	-4	500	-0.80%
2021/01/20	4	92.15	0	0.00	92.00	4	520	0.77%
2021/01/19	6	92.93	0	0.00	92.30	6	572	1.05%
2021/01/18	6	93.67	0	0.00	92.30	6	600	1.00%
2021/01/15	2	90.50	1	90.80	93.30	1	598	0.17%
2021/01/13	10	94.02	3	92.90	92.00	7	594	1.18%
2021/01/08	1	93.10	0	0.00	93.10	1	593	0.17%
2021/01/06	0	0.00	1	94.00	95.00	-1	600	-0.17%
2021/01/05	1	92.30	0	0.00	90.40	1	595	0.17%
2021/01/04	0	0.00	1	92.70	92.70	-1	590	-0.17%
2020/12/29	1	92.00	0	0.00	91.20	1	592	0.17%
2020/12/28	1	94.80	0	0.00	95.00	1	583	0.17%
2020/12/23	0	0.00	1	98.40	98.40	-1	568	-0.18%
2020/12/21	0	0.00	1	98.90	99.00	-1	580	-0.17%
2020/12/18	0	0.00	1	100.00	99.30	-1	581	-0.17%
2020/12/17	0	0.00	1	98.40	99.00	-1	583	-0.17%
2020/12/15	1	98.90	0	0.00	99.00	1	590	0.17%
2020/12/10	1	100.00	1	99.10	99.70	0	593	0.00%
2020/12/09	0	0.00	1	100.50	100.50	-1	593	-0.17%
2020/12/08	1	98.50	0	0.00	98.40	1	598	0.17%
2020/12/07	2	101.75	1	102.50	102.00	1	594	0.17%
2020/12/03	0	0.00	3	96.70	97.00	-3	570	-0.53%
2020/12/02	2	89.20	1	87.70	92.00	1	561	0.18%
2020/11/30	0	0.00	1	86.70	87.00	-1	553	-0.18%
2020/11/27	0	0.00	1	83.90	84.00	-1	550	-0.18%
2020/11/25	1	84.00	1	84.90	84.40	0	569	0.00%
2020/11/24	0	0.00	1	84.00	83.70	-1	589	-0.17%
2020/11/20	2	84.55	2	84.95	84.80	0	597	0.00%
2020/11/19	3	86.33	8	86.71	85.10	-5	601	-0.83%
2020/11/18	9	85.41	2	86.60	87.10	7	590	1.19%
2020/11/17	0	0.00	2	79.70	79.90	-2	574	-0.35%
2020/11/16	0	0.00	1	79.00	78.70	-1	604	-0.17%
2020/11/13	1	77.50	0	0.00	77.40	1	617	0.16%
2020/11/12	0	0.00	24	78.04	77.50	-24	620	-3.87%
2020/11/10	2	78.55	3	79.07	79.50	-1	623	-0.16%
2020/11/09	0	0.00	15	79.17	79.10	-15	620	-2.42%
2020/11/06	1	79.50	0	0.00	79.40	1	644	0.16%
2020/11/05	14	78.93	0	0.00	79.40	14	645	2.17%
2020/11/04	0	0.00	2	79.80	79.30	-2	642	-0.31%
2020/11/03	1	79.20	1	80.60	79.20	0	648	0.00%
2020/11/02	3	78.43	0	0.00	79.50	3	652	0.46%
2020/10/30	1	80.70	39	79.97	80.00	-38	649	-5.85%
2020/10/28	4	78.58	22	78.38	79.00	-18	650	-2.77%
2020/10/27	46	79.00	33.1	79.45	80.80	12.9	635	2.03%
2020/10/26	9	75.20	23	75.20	75.20	-14	595	-2.35%
2020/10/23	1	83.50	0	0.00	83.50	1	592	0.17%
2020/10/22	1	92.70	0	0.00	92.70	1	607	0.16%
2020/10/19	1	99.90	0	0.00	100.00	1	647	0.15%
2020/10/16	6	104.25	1	104.50	102.50	5	649	0.77%
2020/10/15	1	105.50	9	104.89	105.00	-8	655	-1.22%
2020/10/14	0	0.00	3	104.33	105.00	-3	662	-0.45%
2020/10/13	5	100.50	8	100.35	101.00	-3	686	-0.44%
2020/10/12	2	101.75	3	101.00	101.50	-1	692	-0.14%
2020/10/08	1	102.00	1	102.50	101.50	0	721	0.00%
2020/10/07	3	103.50	1	104.00	104.00	2	741	0.27%
2020/10/06	18	102.53	0	0.00	105.50	18	781	2.30%
2020/09/30	0	0.00	4	99.28	100.00	-4	880	-0.45%
2020/09/29	0	0.00	8	99.71	99.50	-8	942	-0.85%
2020/09/28	1	100.00	13	99.12	98.60	-12	1,027	-1.17%
2020/09/25	0	0.00	11	96.93	96.50	-11	1,080	-1.02%
2020/09/24	17	99.41	4	97.20	97.90	13	1,089	1.19%
2020/09/23	0	0.00	44	101.28	101.00	-44	1,092	-4.03%
2020/09/21	0	0.00	4	104.25	104.00	-4	1,095	-0.37%
2020/09/18	0	0.00	17	107.00	104.00	-17	1,096	-1.55%
2020/09/16	0	0.00	16	104.31	104.50	-16	1,113	-1.44%
2020/09/11	0	0.00	19	105.50	105.00	-19	1,167	-1.63%
2020/09/09	7	106.86	0	0.00	107.50	7	1,181	0.59%
2020/09/08	8	108.56	0	0.00	108.50	8	1,184	0.68%
2020/09/07	14	107.68	0	0.00	106.50	14	1,191	1.18%
2020/09/04	1	109.00	0	0.00	109.50	1	1,199	0.08%
2020/09/03	5	110.80	6	111.00	110.50	-1	1,206	-0.08%
2020/09/02	1	112.00	12	112.50	112.50	-11	1,216	-0.90%
2020/09/01	6	113.17	19	112.08	111.50	-13	1,257	-1.03%
2020/08/31	5.5	115.63	1	115.00	114.00	4.5	1,271	0.36%
2020/08/28	4	112.88	3	115.33	116.50	1	1,266	0.08%
2020/08/27	35.1	110.36	0	0.00	111.00	35.1	1,251	2.80%
2020/08/25	1	108.00	3	107.50	110.00	-2	1,259	-0.16%
2020/08/24	2	107.00	9	107.56	107.50	-7	1,274	-0.55%
2020/08/21	0	0.00	9	108.67	108.00	-9	1,272	-0.71%
2020/08/20	10	110.40	13	111.15	108.00	-3	1,271	-0.24%
2020/08/19	1	110.50	0.3	110.00	110.00	0.7	1,242	0.06%
2020/08/18	12	105.00	13	104.58	104.50	-1	1,231	-0.08%
2020/08/17	21	106.26	0	0.00	104.50	21	1,237	1.70%
2020/08/14	4	106.75	2	107.75	107.00	2	1,235	0.16%
2020/08/13	1.2	108.58	1	108.50	108.00	0.2	1,240	0.02%
2020/08/12	7.2	108.44	8	109.13	110.50	-0.8	1,247	-0.06%
2020/08/11	7	111.93	0	0.00	111.50	7	1,241	0.56%
2020/08/10	4	112.25	2	111.75	112.50	2	1,244	0.16%
2020/08/07	3	112.67	12	113.21	111.50	-9	1,254	-0.72%
2020/08/06	0	0.00	10	114.60	116.00	-10	1,257	-0.80%
2020/08/05	5	114.40	4	114.25	114.00	1	1,270	0.08%
2020/08/04	3	113.67	8	113.06	111.50	-5	1,273	-0.39%
2020/08/03	1	116.00	1	116.50	116.00	0	1,292	0.00%
2020/07/31	2.4	115.79	0	0.00	116.00	2.4	1,314	0.18%
2020/07/30	1.2	114.50	3	115.33	116.00	-1.8	1,330	-0.14%
2020/07/29	6	117.42	1	115.00	114.00	5	1,323	0.38%
2020/07/28	12	111.88	0	0.00	111.50	12	1,300	0.92%
2020/07/27	14	111.18	0	0.00	110.50	14	1,288	1.09%
2020/07/24	1	118.50	0	0.00	116.50	1	1,267	0.08%
2020/07/23	1	120.50	0.1	125.00	122.00	0.9	1,254	0.07%
2020/07/22	2	124.25	0	0.00	122.00	2	1,249	0.16%
2020/07/21	8	121.50	1	123.50	122.00	7	1,243	0.56%
2020/07/20	88	117.80	0	0.00	122.00	88	1,241	7.09%
2020/07/17	32	122.72	145	119.58	121.00	-113	1,235	-9.15%	大賣/鉅額交易
2020/07/16	1	130.50	2	132.00	132.00	-1	1,211	-0.08%
2020/07/15	1	129.50	16	131.88	133.00	-15	1,217	-1.23%
2020/07/14	9	132.06	10	132.00	132.00	-1	1,200	-0.08%
2020/07/13	44	135.60	13	136.62	135.50	31	1,183	2.62%
2020/07/10	22	134.52	9	140.50	141.00	13	1,144	1.14%
2020/07/09	1	138.00	8	139.00	138.00	-7	1,077	-0.65%
2020/07/08	12	138.79	27	141.09	138.50	-15	1,045	-1.43%
2020/07/07	43	134.03	130	131.12	141.50	-87	985	-8.83%	大賣/
2020/07/06	137	127.33	6	126.08	129.00	131	904	14.49%	大買/鉅額交易
2020/07/03	22	117.66	20	117.75	117.50	2	851	0.23%
2020/07/02	0	0.00	1	119.00	119.50	-1	840	-0.12%
2020/07/01	2	117.50	0	0.00	117.50	2	829	0.24%
2020/06/30	5	115.40	0	0.00	117.00	5	827	0.60%
2020/06/29	20	116.65	0	0.00	116.00	20	822	2.43%
2020/06/24	10	117.90	0	0.00	118.50	10	822	1.22%
2020/06/23	53	118.67	82	117.23	117.50	-29	823	-3.52%
2020/06/19	5	120.50	3	119.50	122.50	2	796	0.25%
2020/06/18	3	119.17	0	0.00	118.50	3	770	0.39%
2020/06/17	0	0.00	4	115.50	117.50	-4	763	-0.52%
2020/06/15	7	113.86	1	114.00	112.50	6	757	0.79%
2020/06/12	4	114.00	1	115.00	115.50	3	753	0.40%
2020/06/11	0	0.00	1	112.00	112.00	-1	754	-0.13%
2020/06/10	0	0.00	2	117.25	117.00	-2	754	-0.27%
2020/06/09	11	118.27	1	116.00	116.50	10	760	1.31%
2020/06/08	4	122.25	33	120.76	121.00	-29	755	-3.84%
2020/06/05	0	0.00	4	118.63	119.50	-4	707	-0.57%
2020/06/03	1	107.00	1	106.50	107.50	0	682	0.00%
2020/06/02	15	105.53	0	0.00	106.50	15	674	2.22%
2020/06/01	9	103.17	4	102.88	101.50	5	665	0.75%
2020/05/29	7	106.71	1	105.50	102.50	6	652	0.92%
2020/05/28	0	0.00	1	110.50	112.00	-1	630	-0.16%
2020/05/27	10	110.10	0	0.00	110.00	10	629	1.59%
2020/05/26	1	113.50	20	113.28	111.00	-19	623	-3.05%
2020/05/25	1	110.50	1	112.00	112.00	0	617	0.00%
2020/05/22	14	112.04	47	110.49	110.50	-33	611	-5.40%
2020/05/21	1	117.00	0	0.00	114.50	1	601	0.17%
2020/05/20	2	113.50	2	113.00	114.00	0	596	0.00%
2020/05/19	3	117.00	1	117.50	117.00	2	592	0.34%
2020/05/18	1	121.50	10	120.75	122.50	-9	576	-1.56%
2020/05/15	0	0.00	2	116.75	117.00	-2	556	-0.36%
2020/05/14	2	118.50	1	116.50	115.50	1	549	0.18%
2020/05/12	3	116.33	19	116.08	118.00	-16	528	-3.03%
2020/05/11	1	110.00	14	114.68	109.50	-13	507	-2.56%
2020/05/08	10	120.35	0	0.00	114.00	10	495	2.02%
2020/05/07	2	112.00	9	111.83	114.50	-7	461	-1.52%
2020/05/06	3	103.83	6	104.25	104.50	-3	433	-0.69%
2020/05/05	0	0.00	1	94.70	95.30	-1	413	-0.24%
2020/05/04	0	0.00	1	92.30	92.60	-1	405	-0.25%
2020/04/30	1	92.80	0	0.00	93.20	1	404	0.25%
2020/04/27	3	90.50	0	0.00	90.50	3	415	0.72%
2020/04/22	5	87.92	0	0.00	89.80	5	409	1.22%
2020/04/21	2	91.35	0	0.00	88.80	2	404	0.49%
2020/04/14	1	80.30	0	0.00	78.10	1	373	0.27%
2020/04/13	1	81.10	0	0.00	80.20	1	386	0.26%
2020/04/09	6	75.50	1	76.20	76.50	5	408	1.23%
2020/04/08	2	73.80	0	0.00	75.30	2	424	0.47%
2020/04/07	0	0.00	6	73.80	73.80	-6	435	-1.38%
2020/04/06	1	70.90	3	70.80	71.80	-2	433	-0.46%
2020/04/01	2	72.55	0	0.00	70.70	2	433	0.46%
2020/03/31	1	67.50	0	0.00	67.30	1	429	0.23%
2020/03/30	2	65.90	0	0.00	65.50	2	429	0.47%
2020/03/27	1	72.20	1	70.00	70.40	0	427	0.00%
2020/03/23	2	55.60	0	0.00	55.60	2	412	0.48%
2020/03/20	6	60.05	0	0.00	61.70	6	406	1.48%
2020/03/19	9	60.70	0	0.00	60.60	9	393	2.29%
2020/03/18	0	0.00	1	67.50	67.30	-1	394	-0.25%
2020/03/17	7	69.30	16	67.28	67.20	-9	397	-2.26%
2020/03/13	18	81.49	0	0.00	82.30	18	373	4.82%
2020/03/12	7	90.70	0	0.00	90.40	7	357	1.96%
2020/03/11	6	99.40	0	0.00	99.10	6	348	1.72%
2020/03/10	13	98.12	2	98.10	98.80	11	349	3.15%
2020/03/09	6	100.42	0	0.00	99.50	6	345	1.73%
2020/03/06	8	101.69	0	0.00	102.00	8	343	2.33%
2020/03/05	3	102.33	0	0.00	103.50	3	344	0.87%
2020/03/04	8	101.38	0	0.00	103.00	8	344	2.32%
2020/03/03	8	102.63	1	102.00	103.00	7	345	2.02%
2020/03/02	8	99.98	1	100.00	99.90	7	347	2.02%
2020/02/27	1	103.00	0	0.00	101.00	1	346	0.29%
2020/02/26	1	104.00	0	0.00	104.50	1	344	0.29%
2020/02/25	2	104.00	0	0.00	105.00	2	345	0.58%
2020/02/24	4	104.75	0	0.00	105.50	4	345	1.16%
2020/02/21	2	104.00	0	0.00	105.00	2	343	0.58%
2020/02/20	16	105.09	10	106.10	104.50	6	342	1.75%
2020/02/19	1	107.00	0	0.00	108.00	1	336	0.30%
2020/02/14	2	107.50	3	107.67	108.00	-1	332	-0.30%
2020/02/11	6	101.17	0	0.00	102.00	6	325	1.84%
2020/02/10	3	100.50	1	99.90	100.50	2	324	0.62%
2020/02/06	0	0.00	1	104.00	105.00	-1	319	-0.31%
2020/02/04	10	104.65	0	0.00	104.50	10	318	3.14%
2020/02/03	11	102.00	2	99.00	103.00	9	317	2.83%
2020/01/20	0	0.00	7	114.50	114.50	-7	301	-2.32%
2020/01/16	6	116.00	0	0.00	116.50	6	301	1.99%
2020/01/15	0	0.00	11	113.14	115.00	-11	301	-3.65%
2020/01/14	0	0.00	3	114.00	113.50	-3	302	-0.99%
2020/01/13	2	115.75	0	0.00	114.00	2	312	0.64%
2020/01/10	0	0.00	41	114.15	115.00	-41	315	-12.99%
2020/01/09	2	116.50	0	0.00	117.00	2	313	0.64%
2020/01/08	18	118.08	1	119.00	118.00	17	312	5.45%
2020/01/06	2	117.50	1	117.00	118.00	1	291	0.34%
2020/01/03	6	114.25	1	114.00	112.50	5	275	1.81%
2020/01/02	1	112.50	2	115.25	117.50	-1	264	-0.38%
2019/12/31	5	109.70	0	0.00	110.00	5	243	2.06%
2019/12/30	1	100.50	0	0.00	101.50	1	230	0.43%
2019/12/27	10	101.00	0	0.00	101.00	10	228	4.38%
2019/12/25	21	98.65	0	0.00	98.80	21	226	9.26%
2019/12/13	1	100.00	0	0.00	99.90	1	212	0.47%
2019/12/09	1	105.50	0	0.00	105.50	1	188	0.53%
2019/12/03	0	0.00	1	110.00	111.00	-1	187	-0.53%
2019/11/26	1	109.50	1	110.00	109.00	0	183	0.00%
2019/11/05	0	0.00	1	114.00	113.50	-1	199	-0.50%
2019/10/31	3	113.00	0	0.00	114.50	3	211	1.42%
2019/10/29	0	0.00	3	112.00	111.00	-3	213	-1.41%
2019/10/28	0	0.00	2	113.00	112.50	-2	222	-0.90%
2019/10/25	7	115.00	0	0.00	114.50	7	241	2.90%
2019/10/24	0	0.00	10	111.80	113.00	-10	264	-3.78%
2019/10/22	5	116.00	0	0.00	114.50	5	272	1.83%
2019/10/21	0	0.00	1	119.00	115.50	-1	271	-0.37%
2019/10/18	10	110.50	2	114.50	114.50	8	261	3.06%
2019/10/09	1	109.00	0	0.00	108.50	1	265	0.38%
2019/10/04	1	111.00	0	0.00	111.00	1	270	0.37%
2019/10/03	1	112.00	0	0.00	113.00	1	270	0.37%
2019/09/27	0	0.00	10	112.00	112.00	-10	269	-3.71%
2019/08/30	0	0.00	1	116.00	118.00	-1	296	-0.34%
2019/08/29	2	109.00	0	0.00	112.50	2	293	0.68%
2019/08/14	1	124.50	0	0.00	124.00	1	310	0.32%
2019/08/05	0	0.00	2	127.50	127.50	-2	392	-0.51%
2019/07/31	0	0.00	1	129.00	129.00	-1	386	-0.26%
2019/07/30	0	0.00	13	127.42	127.00	-13	385	-3.38%
2019/07/29	0	0.00	1	132.50	132.50	-1	377	-0.27%
2019/07/26	11	127.91	0	0.00	129.00	11	357	3.08%
2019/07/25	2	117.50	0	0.00	118.00	2	334	0.60%
2019/07/24	1	117.00	0	0.00	115.00	1	337	0.30%
2019/07/23	4	118.63	0	0.00	118.00	4	339	1.18%
2019/07/22	3	119.50	0	0.00	118.50	3	340	0.88%
2019/07/18	0	0.00	5	117.20	118.00	-5	341	-1.46%
2019/07/11	0	0.00	31	116.34	116.00	-31	335	-9.25%
2019/07/10	0	0.00	4	117.63	118.50	-4	331	-1.21%
2019/07/09	0	0.00	4	117.00	118.00	-4	332	-1.20%
2019/07/04	1	118.00	1	118.00	118.50	0	340	0.00%
2019/06/27	3	120.17	0	0.00	120.50	3	362	0.83%
2019/06/19	1	117.00	0	0.00	118.50	1	362	0.28%
2019/06/17	1	120.50	0	0.00	119.50	1	363	0.27%
2019/06/10	2	120.00	0	0.00	119.50	2	389	0.51%
2019/06/03	0	0.00	3	117.00	119.00	-3	402	-0.75%
2019/05/29	1	123.50	0	0.00	120.50	1	407	0.25%
2019/05/27	0	0.00	1	118.00	118.00	-1	412	-0.24%
2019/05/21	2	122.00	0	0.00	121.50	2	452	0.44%
2019/05/20	4	104.50	3	107.67	113.50	1	440	0.23%
2019/05/17	3	103.67	0	0.00	103.50	3	431	0.69%
2019/05/16	2	125.00	0	0.00	114.50	2	411	0.49%
2019/05/15	0	0.00	1	127.00	126.50	-1	397	-0.25%
2019/05/14	6	128.00	0	0.00	132.00	6	396	1.51%
2019/05/13	52	131.41	53	133.38	130.00	-1	398	-0.25%
2019/05/09	2	145.00	0	0.00	144.00	2	375	0.53%
2019/05/08	2	147.00	0	0.00	147.50	2	374	0.53%
2019/05/07	3	144.50	3	145.50	145.50	0	374	0.00%
2019/05/06	2	143.50	9	144.00	144.00	-7	376	-1.86%
2019/05/02	4	144.00	0	0.00	148.00	4	383	1.04%
2019/04/26	1	151.50	0	0.00	153.00	1	368	0.27%
2019/04/24	1	155.00	4	155.63	155.00	-3	364	-0.82%
2019/04/23	1	156.50	0	0.00	158.00	1	362	0.28%
2019/04/18	6	159.00	0	0.00	157.50	6	367	1.63%
2019/04/17	3	162.00	0	0.00	162.00	3	365	0.82%
2019/04/15	1	155.00	0	0.00	155.50	1	359	0.28%
2019/04/12	5	154.70	0	0.00	154.00	5	363	1.38%
2019/04/09	1	161.00	0	0.00	159.50	1	371	0.27%
2019/04/08	3	152.50	2	152.50	158.00	1	369	0.27%
2019/04/03	1	156.50	0	0.00	155.00	1	365	0.27%
2019/04/02	1	159.50	0	0.00	157.50	1	362	0.28%
2019/03/29	1	161.00	0	0.00	161.00	1	355	0.28%
2019/03/21	0	0.00	1	160.50	162.00	-1	408	-0.25%
2019/03/19	0	0.00	10	158.70	159.50	-10	426	-2.34%
2019/03/18	1	160.50	0	0.00	160.50	1	426	0.23%
2019/03/14	4	163.00	2	162.50	162.00	2	416	0.48%
2019/03/12	3	167.67	0	0.00	167.50	3	410	0.73%
2019/03/11	0	0.00	1	169.00	167.00	-1	410	-0.24%
2019/03/07	4	165.63	0	0.00	165.50	4	416	0.96%
2019/03/06	3	168.33	0	0.00	168.00	3	412	0.73%
2019/03/05	2	169.50	0	0.00	169.00	2	413	0.48%
2019/03/04	3	170.00	0	0.00	170.00	3	415	0.72%
2019/02/27	4	170.25	0	0.00	170.00	4	412	0.97%
2019/02/26	2	170.75	0	0.00	169.50	2	408	0.49%
2019/02/25	3	172.17	0	0.00	171.50	3	400	0.75%
2019/02/22	1	174.50	0	0.00	174.50	1	392	0.25%
2019/02/21	4	176.38	0	0.00	175.00	4	387	1.03%
2019/02/20	7	183.29	3	180.67	179.00	4	379	1.06%
2019/02/18	2	180.00	2	180.00	180.50	0	376	0.00%
2019/02/13	1	177.50	0	0.00	177.00	1	371	0.27%
2019/02/12	7	179.36	3	178.83	179.00	4	369	1.08%
2019/01/23	0	0.00	2	173.50	173.50	-2	356	-0.56%
2019/01/22	0	179.00	0	0.00	171.50	0	354	0.00%
2019/01/17	0	171.50	0	0.00	171.50	0	359	0.00%
2019/01/11	0	177.00	0	0.00	175.50	0	362	0.00%
2019/01/09	0	176.00	0	0.00	174.50	0	367	0.00%
2019/01/08	1	174.00	1	174.50	175.00	0	369	0.00%
2019/01/03	1	171.50	0	0.00	171.00	1	394	0.25%
2019/01/02	10	171.25	0	0.00	168.50	10	391	2.56%
2018/12/24	1	176.50	0	0.00	177.00	1	394	0.25%
2018/12/21	7	178.50	0	0.00	178.50	7	399	1.75%
2018/12/20	0	0.00	1	177.00	178.00	-1	408	-0.24%
2018/12/19	1	177.00	1	178.50	177.50	0	407	0.00%
2018/12/17	14	196.43	7	195.79	189.00	7	410	1.71%
2018/12/14	1	184.00	0	0.00	187.50	1	381	0.26%
2018/12/13	1	183.50	0	0.00	182.50	1	375	0.27%
2018/12/12	3	186.83	0	0.00	187.00	3	363	0.83%
2018/11/30	1	180.50	1	181.50	181.50	0	350	0.00%
2018/11/27	0	0.00	2	179.00	178.00	-2	343	-0.58%
2018/11/21	0	0.00	1	173.50	175.00	-1	350	-0.29%
2018/11/20	2	173.00	0	0.00	174.00	2	354	0.56%
2018/11/19	2	173.75	0	0.00	173.00	2	361	0.55%
2018/11/16	3	179.50	2	179.50	180.50	1	368	0.27%
2018/11/13	3	172.67	0	0.00	174.00	3	363	0.82%
2018/11/12	2	173.00	0	0.00	173.50	2	361	0.55%
2018/11/08	2	169.00	0	0.00	170.00	2	360	0.56%
2018/11/02	1	171.00	0	0.00	170.50	1	375	0.27%
2018/11/01	1	166.00	0	0.00	166.50	1	374	0.27%
2018/10/18	1	174.00	0	0.00	173.00	1	391	0.26%
2018/10/04	0	0.00	5	179.00	178.00	-5	402	-1.24%
2018/09/27	5	180.00	0	0.00	180.00	5	447	1.12%
2018/08/27	0	0.00	2	178.75	179.00	-2	674	-0.30%
2018/08/24	2	181.00	0	0.00	180.50	2	673	0.30%
2018/08/23	0	0.00	2	186.50	185.00	-2	673	-0.30%
2018/08/21	0	0.00	5	176.00	176.50	-5	651	-0.77%
2018/08/10	0	0.00	1	171.00	173.00	-1	639	-0.16%
2018/08/08	0	0.00	1	172.00	173.50	-1	640	-0.16%
2018/08/01	1	174.50	0	0.00	175.00	1	656	0.15%
2018/07/20	2	172.75	0	0.00	174.00	2	696	0.29%
2018/07/13	5	184.00	0	0.00	183.50	5	702	0.71%
2018/07/06	4	182.13	0	0.00	184.00	4	687	0.58%
2018/07/04	3	193.00	0	0.00	197.00	3	655	0.46%
2018/07/03	6	193.33	0	0.00	193.00	6	653	0.92%
2018/07/02	3	197.17	2	200.75	197.50	1	643	0.16%
2018/06/29	0	0.00	1	202.50	200.00	-1	630	-0.16%
2018/06/28	1	202.00	7	198.57	202.00	-6	620	-0.97%
2018/06/27	1	196.00	2	194.50	194.50	-1	595	-0.17%
2018/06/26	1	196.00	3	199.00	196.00	-2	584	-0.34%
2018/06/25	10	196.60	6	199.33	201.50	4	551	0.73%
2018/06/22	0	0.00	13	190.58	190.00	-13	502	-2.59%
2018/06/21	0	0.00	6	188.42	189.00	-6	484	-1.24%
2018/06/19	0	0.00	10	179.75	180.00	-10	490	-2.04%
2018/06/14	0	0.00	6	177.00	181.00	-6	555	-1.08%
2018/06/13	0	0.00	4	179.50	179.50	-4	562	-0.71%
2018/06/01	0	0.00	1	177.00	177.00	-1	667	-0.15%
2018/05/29	0	0.00	1	171.50	171.50	-1	665	-0.15%
2018/05/22	2	169.75	0	0.00	171.00	2	701	0.28%
2018/05/17	1	169.50	0	0.00	171.00	1	757	0.13%
2018/05/16	3	170.33	0	0.00	172.00	3	760	0.39%
2018/05/14	15	171.80	0	0.00	170.00	15	798	1.88%
2018/05/09	0	0.00	2	179.00	179.00	-2	823	-0.24%
2018/05/08	1	177.50	0	0.00	178.50	1	822	0.12%
2018/05/04	2	180.00	2	177.00	179.00	0	821	0.00%
2018/05/02	0	0.00	5	182.30	182.00	-5	805	-0.62%
2018/04/27	1	175.00	0	0.00	177.00	1	788	0.13%
2018/04/23	0	0.00	2.2	178.82	177.00	-2.2	776	-0.28%
2018/04/19	0	0.00	1	178.00	180.50	-1	777	-0.13%
2018/04/18	0	0.00	1	172.00	173.50	-1	760	-0.13%
2018/04/13	0	0.00	4	170.75	168.50	-4	754	-0.53%
2018/04/12	3	173.00	0	0.00	171.50	3	754	0.40%
2018/04/11	1	171.50	0	0.00	171.00	1	753	0.13%
2018/03/27	1	173.00	1	173.00	171.50	0	722	0.00%
2018/03/26	1	169.00	5	167.50	170.50	-4	721	-0.55%
2018/03/23	5	170.00	1	171.50	169.50	4	719	0.56%
2018/03/22	3.2	172.09	3	174.33	168.00	0.2	707	0.03%
2018/03/21	4	177.00	0	0.00	174.00	4	683	0.59%
2018/03/20	1	187.00	5	181.20	191.00	-4	620	-0.64%
2018/03/19	1	181.00	0	0.00	182.50	1	594	0.17%
2018/03/16	1	181.50	6	182.75	182.00	-5	585	-0.85%
2018/03/15	0	0.00	3	190.00	187.00	-3	571	-0.53%
2018/03/14	4	189.50	0	0.00	188.00	4	565	0.71%
2018/03/13	5	191.40	1	194.50	187.50	4	557	0.72%
2018/03/12	0	0.00	6	185.17	194.00	-6	533	-1.13%
2018/03/09	1	180.00	0	0.00	180.50	1	510	0.20%
2018/03/08	1	180.00	2	181.00	181.00	-1	502	-0.20%
2018/03/07	7	180.14	1	177.00	178.00	6	487	1.23%
2018/03/05	4	174.25	3	174.17	174.00	1	467	0.21%
2018/03/02	3	171.33	0	0.00	173.00	3	461	0.65%
2018/03/01	0	0.00	1	174.00	172.50	-1	459	-0.22%
2018/02/27	0	0.00	5	172.90	172.50	-5	452	-1.10%
2018/02/26	1	169.50	1	170.50	170.50	0	444	0.00%
2018/02/23	5	167.30	3	166.00	163.50	2	435	0.46%
2018/02/22	1	170.50	3	169.50	168.50	-2	427	-0.47%
2018/02/21	2	170.00	0	0.00	168.00	2	422	0.47%
2018/02/12	2	176.00	13	171.50	171.00	-11	409	-2.69%
2018/02/09	0	0.00	6	165.08	173.00	-6	386	-1.55%
2018/02/08	0	0.00	5	166.00	165.50	-5	364	-1.37%
2018/02/07	2	167.75	2	170.75	168.00	0	360	0.00%
2018/02/06	7	162.29	0	0.00	162.50	7	346	2.02%
2018/02/05	2	162.00	7	161.93	166.50	-5	320	-1.56%
2018/02/02	9	159.17	0	0.00	159.00	9	295	3.05%
2018/02/01	6	151.50	0	0.00	151.50	6	277	2.16%
2018/01/30	0	0.00	8	150.00	150.00	-8	284	-2.81%
2018/01/29	0	0.00	2	151.50	150.00	-2	288	-0.69%
2018/01/26	3	151.50	0	0.00	151.50	3	302	0.99%
2018/01/24	5	152.00	5	152.00	152.00	0	321	0.00%
2018/01/19	1	148.50	1	149.00	148.00	0	309	0.00%
2018/01/16	1	151.00	0	0.00	149.50	1	299	0.33%
2018/01/15	7	150.36	3	150.50	150.00	4	291	1.37%
2018/01/12	0	0.00	1	146.50	146.50	-1	279	-0.36%