葡萄王 (1707)-華南永昌券商分點個股進出

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

葡萄王

(1707)

可現股當沖

股價
156.5
漲跌
▲2.0
漲幅
+1.29%
成交量
199張
產業
上市生技醫療類股
411人加入追蹤

立即追蹤
本地時間:13:35(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

葡萄王 (1707)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0	156.50	156.50	0	297	0.00%
2024/04/12	0	0.00	0	159.50	159.00	0	301	-0.01%
2024/04/11	0	159.50	0	0.00	158.50	0	303	0.01%
2024/04/10	3	160.33	0	0.00	161.00	3	303	0.99%
2024/04/08	0	0.00	0	160.50	161.00	0	306	-0.01%
2024/04/03	3	159.00	0	0.00	160.50	3	301	0.99%
2024/04/02	0	0.00	0	160.00	160.50	0	297	0.00%
2024/04/01	0	0.00	0	159.71	160.00	0	298	0.00%
2024/03/29	0	0.00	0	159.50	158.50	0	297	0.00%
2024/03/28	1	161.50	3	161.50	161.50	-2	290	-0.69%
2024/03/27	1	159.50	0	0.00	160.00	1	283	0.36%
2024/03/26	0	161.63	3	159.50	158.50	-3	280	-1.07%
2024/03/25	4	159.25	2	160.00	161.00	2	272	0.74%
2024/03/21	0	156.00	0.1	156.00	156.00	0	255	-0.02%
2024/03/19	0	155.75	0	0.00	155.00	0	251	0.00%
2024/03/15	0	154.00	0	0.00	154.50	0	254	0.00%
2024/03/13	1	154.50	0	0.00	154.00	1	264	0.38%
2024/03/12	0	155.67	1	156.00	155.50	-1	262	-0.38%
2024/03/11	0	154.50	0	0.00	153.00	0	261	0.00%
2024/03/08	1	153.51	4	153.13	153.50	-3	261	-1.14%
2024/03/06	1	154.50	0	0.00	154.50	1	258	0.39%
2024/03/05	1.2	155.57	0	0.00	155.00	1.2	258	0.45%
2024/03/04	1	156.50	0	0.00	155.00	1	260	0.39%
2024/03/01	0	156.00	0	0.00	156.50	0	256	0.00%
2024/02/29	1	155.50	0	156.00	155.00	1	260	0.38%
2024/02/27	7.1	155.93	0	0.00	155.50	7.1	257	2.74%
2024/02/26	0	156.00	0	0.00	154.50	0	254	0.00%
2024/02/23	6	155.00	0	0.00	155.00	6	253	2.36%
2024/02/21	1	155.00	0	0.00	155.50	1	257	0.39%
2024/02/20	4	154.50	0	0.00	154.50	4	254	1.57%
2024/02/19	0	0.00	1	153.50	155.00	-1	254	-0.39%
2024/02/16	5	152.00	2	152.50	153.00	3	255	1.18%
2024/02/15	8	153.00	0	0.00	153.00	8	251	3.18%
2024/02/05	4	152.75	0	0.00	153.00	4	250	1.60%
2024/02/02	1	153.00	0	0.00	153.50	1	250	0.40%
2024/02/01	0	154.00	1	153.00	154.00	-1	251	-0.40%
2024/01/30	3	153.17	0	154.00	153.00	3	253	1.18%
2024/01/29	10	154.45	0	0.00	154.50	10	250	4.00%
2024/01/22	1	156.00	0	0.00	156.00	1	255	0.39%
2024/01/17	2	154.25	0	0.00	154.50	2	259	0.77%
2024/01/16	1	156.00	0	0.00	156.00	1	259	0.38%
2024/01/11	3	155.67	0	0.00	156.00	3	269	1.11%
2024/01/09	1	155.50	0	0.00	155.50	1	275	0.36%
2024/01/08	0	0.00	4	155.00	154.50	-4	266	-1.50%
2024/01/05	1	153.50	4	154.38	154.00	-3	268	-1.12%
2024/01/04	3	154.50	0.1	155.50	154.00	2.9	267	1.08%
2024/01/03	2	155.75	0	0.00	155.50	2	285	0.70%
2024/01/02	9	156.50	5	156.50	156.50	4	283	1.41%
2023/12/29	0	0.00	3	155.50	156.00	-3	279	-1.07%
2023/12/27	1	155.00	0	0.00	155.50	1	280	0.36%
2023/12/26	0	0.00	11.1	153.50	154.00	-11.1	278	-3.98%
2023/12/21	0	0.00	0	154.00	153.50	0	278	0.00%
2023/12/20	5	153.00	0	0.00	152.50	5	278	1.79%
2023/12/15	0	0.00	0.2	154.50	154.00	-0.2	275	-0.09%
2023/12/14	0	0.00	0	154.00	153.50	0	273	0.00%
2023/12/11	0.1	155.00	0	0.00	154.00	0.1	272	0.04%
2023/12/08	1.1	156.95	1	154.00	154.50	0.1	273	0.04%
2023/12/07	1	153.50	0	0.00	153.50	1	264	0.38%
2023/12/06	1	154.00	0	0.00	153.50	1	266	0.38%
2023/12/05	0	0.00	0	154.00	154.50	0	273	-0.01%
2023/12/04	0.2	155.00	0	0.00	155.00	0.2	291	0.07%
2023/11/30	0	154.50	0	0.00	153.50	0	288	0.00%
2023/11/29	0	0.00	2	153.50	154.50	-2	284	-0.70%
2023/11/28	0	155.00	0	0.00	154.00	0	284	0.00%
2023/11/27	2	158.50	0	0.00	154.00	2	284	0.70%
2023/11/24	1	155.50	21	156.98	156.50	-20	279	-7.14%
2023/11/22	1	154.00	19.3	153.59	153.50	-18.3	275	-6.65%
2023/11/20	0	153.00	0	0.00	152.00	0	275	0.00%
2023/11/17	0	152.00	0	0.00	152.00	0	277	0.00%
2023/11/16	50	152.75	0	0.00	152.50	50	287	17.42%
2023/11/15	60	151.91	0	0.00	152.50	60	290	20.67%
2023/11/10	0	0.00	0	151.50	150.50	0	296	0.00%
2023/11/06	0	0.00	1	151.00	151.00	-1	334	-0.30%
2023/10/30	0	0.00	0	151.00	150.50	0	333	-0.01%
2023/10/24	0	0.00	62	150.13	150.50	-62	356	-17.40%
2023/10/23	0	0.00	1	149.50	150.50	-1	374	-0.27%
2023/10/18	10.1	149.01	0	0.00	148.50	10.1	426	2.37%
2023/10/17	1	149.00	0	0.00	149.00	1	424	0.24%
2023/10/13	1	150.00	0	0.00	150.00	1	425	0.23%
2023/10/11	7	150.00	0	0.00	150.50	7	423	1.65%
2023/10/03	0	0.00	1	157.50	156.50	-1	407	-0.25%
2023/10/02	2	156.50	0	0.00	158.00	2	408	0.49%
2023/09/21	1	153.50	5	153.50	153.50	-4	403	-0.99%
2023/09/20	5	156.00	0	0.00	155.00	5	399	1.26%
2023/09/13	1	156.00	0	0.00	155.50	1	404	0.25%
2023/09/08	1.1	159.48	0	0.00	156.00	1.1	404	0.26%
2023/09/07	2	159.25	0	0.00	159.00	2	404	0.49%
2023/09/05	0.1	155.00	0	0.00	153.50	0.1	387	0.01%
2023/09/04	0.1	154.03	0	0.00	155.00	0.1	387	0.02%
2023/09/01	1.1	155.09	1	156.00	154.50	0.1	391	0.03%
2023/08/30	1	153.51	0	0.00	153.50	1	387	0.26%
2023/08/22	1	155.01	0	0.00	152.00	1	381	0.26%
2023/08/21	0.1	156.16	0	0.00	155.00	0.1	372	0.01%
2023/08/18	1	158.00	2	157.00	157.00	-1	367	-0.27%
2023/08/17	8	157.00	0	0.00	157.50	8	367	2.18%
2023/08/16	1	157.00	0	0.00	157.00	1	367	0.27%
2023/08/15	2.2	160.50	0	0.00	159.00	2.2	370	0.58%
2023/08/14	0	0.00	5	163.00	161.50	-5	365	-1.37%
2023/08/11	0	0.00	0.4	166.50	165.50	-0.4	362	-0.11%
2023/08/10	7	168.50	3	168.00	167.00	4	354	1.13%
2023/08/08	0	0.00	2	179.00	178.50	-2	349	-0.57%
2023/08/02	1	176.00	0	0.00	176.50	1	356	0.28%
2023/07/28	10	183.25	0	0.00	184.00	10	353	2.83%
2023/07/27	0	0.00	0	182.50	181.50	0	349	0.00%
2023/07/26	255.1	186.32	2	187.00	183.50	253.1	341	74.14%	大買/鉅額交易
2023/07/25	274	185.90	3	181.35	185.50	271	320	84.53%	大買/鉅額交易
2023/07/24	0	169.50	0	0.00	172.50	0	267	0.01%
2023/07/20	0	0.00	0	169.00	168.00	0	258	-0.02%
2023/07/18	0	0.00	60	163.80	163.00	-60	256	-23.39%
2023/07/11	0	0.00	1	163.50	164.50	-1	283	-0.35%
2023/07/10	1	163.00	0	0.00	162.00	1	292	0.34%
2023/07/06	1	165.00	0	167.00	165.50	1	307	0.32%
2023/07/05	1	168.00	0	169.00	168.00	1	307	0.32%
2023/06/21	0	168.88	0	0.00	168.00	0	348	0.01%
2023/06/19	1	175.00	0	0.00	177.00	1	350	0.29%
2023/06/14	1	177.00	0	0.00	175.50	1	361	0.28%
2023/06/13	1	178.50	8	178.75	178.50	-7	364	-1.92%
2023/06/12	0	0.00	0	176.00	176.00	0	361	0.00%
2023/06/09	0	0.00	0.1	175.50	175.00	-0.1	384	-0.02%
2023/06/07	1	175.50	1	175.00	175.00	0	418	0.00%
2023/06/06	1	175.00	0	0.00	175.00	1	423	0.24%
2023/06/05	1	176.50	0	0.00	176.00	1	438	0.23%
2023/05/29	45	176.46	0	0.00	175.00	45	505	8.91%
2023/05/25	0	0.00	0	177.00	175.50	0	544	0.00%
2023/05/23	1	179.50	11	178.95	178.50	-10	557	-1.79%
2023/05/22	5	175.50	0	0.00	176.00	5	557	0.90%
2023/05/19	7	177.21	0	0.00	175.50	7	555	1.26%
2023/05/18	0	0.00	4.1	180.76	181.00	-4.1	552	-0.74%
2023/05/17	0	0.00	1	177.00	177.50	-1	554	-0.18%
2023/05/15	0.1	174.50	0	0.00	175.00	0.1	560	0.02%
2023/05/10	0	0.00	15	185.17	185.00	-15	569	-2.64%
2023/05/08	33	186.12	0	0.00	186.50	33	591	5.58%
2023/05/05	0	0.00	4	186.13	186.00	-4	598	-0.67%
2023/05/04	0	0.00	1	185.50	184.00	-1	604	-0.17%
2023/05/03	0	0.00	3	185.49	185.00	-3	619	-0.49%
2023/05/02	0	0.00	75	182.10	182.50	-75	652	-11.50%
2023/04/28	0	0.00	0	179.67	183.00	0	659	0.00%
2023/04/21	6	179.58	0	0.00	179.50	6	704	0.85%
2023/04/20	13	185.35	0	0.00	182.00	13	705	1.84%
2023/04/19	7	187.71	2	188.75	188.50	5	709	0.71%
2023/04/17	3	187.83	17	188.38	186.00	-14	723	-1.94%
2023/04/14	100	186.90	0	186.00	186.00	100	718	13.92%
2023/04/13	0	0.00	3	186.00	186.00	-3	728	-0.41%
2023/04/12	104	182.57	5.2	183.50	184.00	98.8	745	13.25%	大買/
2023/04/10	0	0.00	0	176.63	177.50	0	801	0.00%
2023/04/07	2	175.75	62	175.45	176.00	-60	802	-7.47%
2023/03/31	4	178.50	0	180.58	180.00	4	807	0.49%
2023/03/30	1	179.50	1	180.50	180.00	0	820	0.00%
2023/03/29	0	177.13	6	179.75	180.50	-6	845	-0.71%
2023/03/28	3	174.50	1	177.00	175.50	2	853	0.24%
2023/03/27	2	175.27	0	0.00	176.00	2	870	0.23%
2023/03/24	8	175.13	1	176.00	175.00	7	874	0.80%
2023/03/23	9	177.28	0	0.00	177.00	9	877	1.03%
2023/03/22	1	180.00	1	179.50	179.50	0	889	0.00%
2023/03/21	1	177.50	66	176.84	178.00	-65	934	-6.95%
2023/03/20	3	173.00	0	0.00	173.00	3	944	0.32%
2023/03/17	3	174.00	5.1	174.31	175.00	-2.1	960	-0.21%
2023/03/15	8	176.50	28	176.18	176.00	-20	1,017	-1.97%
2023/03/14	0	176.50	1	181.92	176.00	-1	1,078	-0.09%
2023/03/13	0	182.50	0	0.00	182.00	0	1,119	0.00%
2023/03/10	0	0.00	6	189.58	189.00	-6	1,139	-0.53%
2023/03/09	1	188.00	33	189.05	189.50	-32	1,124	-2.85%
2023/03/08	0	187.33	1	187.98	189.00	-1	1,123	-0.09%
2023/03/07	1	185.00	0.1	184.80	184.50	0.9	1,108	0.08%
2023/03/06	0	0.00	3	182.00	183.00	-3	1,101	-0.27%
2023/03/03	1	188.00	21	188.50	185.00	-20	1,088	-1.84%
2023/03/02	230	186.94	26	186.54	186.00	204	1,077	18.94%	大買/鉅額交易
2023/03/01	0	182.50	21	183.48	184.50	-21	1,055	-1.99%
2023/02/24	1	180.52	20.1	181.82	181.50	-19.1	1,038	-1.84%
2023/02/23	8	181.69	12.2	182.79	180.50	-4.2	1,023	-0.41%
2023/02/22	0	174.50	0	0.00	178.00	0	995	0.00%
2023/02/21	1	175.50	1	174.50	176.00	0	986	0.00%
2023/02/20	1	174.52	0	0.00	174.00	1	984	0.10%
2023/02/17	0	173.50	0.1	174.00	175.50	-0.1	982	-0.01%
2023/02/16	1	175.50	3	175.50	175.50	-2	982	-0.20%
2023/02/15	0.5	173.69	0	0.00	173.50	0.5	979	0.05%
2023/02/14	1.5	172.60	1	172.50	172.50	0.5	976	0.05%
2023/02/13	0	171.55	0	0.00	170.00	0	974	0.00%
2023/02/10	0	0.00	1	171.00	171.50	-1	974	-0.10%
2023/02/08	0	177.50	0	175.00	176.00	0	964	0.00%
2023/02/07	110	175.50	0	0.00	176.00	110	950	11.57%	大買/鉅額交易
2023/02/06	0	0.00	16	176.56	174.00	-16	938	-1.70%
2023/02/03	1	174.97	0	0.00	173.50	1	921	0.11%
2023/02/02	0	172.50	6	174.58	172.50	-6	912	-0.66%
2023/02/01	2	173.50	17	173.91	174.00	-15	900	-1.66%
2023/01/31	21	171.64	3	172.00	172.50	18	885	2.03%
2023/01/30	17	165.18	2	165.50	166.00	15	850	1.76%
2023/01/17	0	165.00	0	0.00	162.00	0	846	0.00%
2023/01/16	7	163.79	4	166.00	165.00	3	837	0.36%
2023/01/13	0	0.00	1	162.00	162.00	-1	826	-0.12%
2023/01/12	2	159.25	4	158.00	159.00	-2	821	-0.24%
2023/01/11	0	162.50	0	0.00	162.00	0	801	0.00%
2023/01/09	0	0.00	2	164.50	164.50	-2	796	-0.25%
2023/01/06	2	164.50	3	166.00	165.00	-1	787	-0.13%
2023/01/05	5	170.00	1	167.00	166.00	4	776	0.52%
2023/01/04	10	168.25	0	0.00	168.50	10	765	1.31%
2023/01/03	0	0.00	2	169.50	168.00	-2	758	-0.26%
2022/12/30	67	167.64	3	168.00	168.00	64	743	8.61%
2022/12/29	2	168.00	2	168.25	166.50	0	716	0.00%
2022/12/28	133	163.65	1	163.50	163.50	132	675	19.53%	大買/鉅額交易
2022/12/27	0	0.00	1	159.00	159.50	-1	643	-0.16%
2022/12/26	0	0.00	2	161.25	160.00	-2	640	-0.31%
2022/12/23	2.1	160.76	0	0.00	160.50	2.1	634	0.32%
2022/12/22	2	162.75	3	162.00	162.50	-1	627	-0.16%
2022/12/21	3	162.67	18	161.61	161.50	-15	610	-2.46%
2022/12/20	1	161.00	3	159.33	156.00	-2	579	-0.35%
2022/12/19	2.1	160.00	0.1	160.50	160.00	2	564	0.35%
2022/12/16	1	157.00	1	156.00	155.50	0	547	0.00%
2022/12/15	1	158.00	1	156.50	157.00	0	542	0.00%
2022/12/14	0	0.00	0	159.50	158.00	0	536	0.00%
2022/12/13	1	162.50	4	162.25	159.50	-3	520	-0.58%
2022/12/12	1	157.50	0	0.00	156.50	1	471	0.21%
2022/12/09	1	162.50	5	161.80	161.00	-4	456	-0.88%
2022/12/08	4	161.00	4	160.38	159.50	0	434	0.00%
2022/12/07	3	160.33	5	161.10	160.00	-2	410	-0.49%
2022/12/06	12	161.75	6	161.42	161.00	6	367	1.63%
2022/12/05	220	159.41	7	158.21	157.00	213	301	70.62%	大買/鉅額交易
2022/12/02	102	152.97	5.1	152.96	152.00	96.9	241	40.19%	大買/
2022/12/01	69	143.73	0	0.00	143.50	69	207	33.20%
2022/11/30	0	0.00	2	138.00	141.50	-2	201	-0.99%
2022/11/29	0	0.00	0	135.50	136.00	0	196	0.00%
2022/11/23	0	0.00	10	131.55	131.50	-10	234	-4.26%
2022/11/21	6	131.92	0	0.00	132.00	6	239	2.50%
2022/11/18	3	132.67	0	0.00	132.00	3	239	1.25%
2022/11/17	1	132.00	0	0.00	132.00	1	240	0.42%
2022/11/16	0	0.00	2	130.75	130.00	-2	239	-0.83%
2022/11/15	1	132.00	0	0.00	133.00	1	237	0.42%
2022/11/14	0	0.00	0	131.50	132.50	0	238	0.00%
2022/11/11	10	133.00	10	130.30	129.50	0	240	0.00%
2022/11/10	0	0.00	1	129.99	129.00	-1	241	-0.42%
2022/11/09	2	128.50	0	0.00	128.00	2	237	0.84%
2022/11/08	2	128.75	0.1	128.00	128.00	1.9	234	0.82%
2022/11/07	0.1	123.50	0	0.00	124.00	0.1	230	0.04%
2022/11/02	0	123.50	0	0.00	125.00	0	229	0.00%
2022/11/01	1	121.00	0	0.00	122.50	1	226	0.44%
2022/10/31	0	122.00	2	121.00	121.50	-2	225	-0.88%
2022/10/28	0	122.00	0	0.00	121.50	0	225	0.00%
2022/10/27	0	122.00	0	0.00	122.00	0	226	0.00%
2022/10/26	0.1	121.98	0	0.00	121.00	0.1	224	0.05%
2022/10/25	2	122.01	0	0.00	121.50	2	222	0.92%
2022/10/24	0	125.50	0	0.00	125.00	0	215	0.00%
2022/10/21	0.1	127.41	0	0.00	125.50	0.1	214	0.03%
2022/10/20	0	127.00	0	0.00	127.00	0	217	0.00%
2022/10/18	0	127.67	0	0.00	129.50	0	226	0.00%
2022/10/17	0	128.33	0	0.00	128.50	0	223	0.00%
2022/10/13	0	128.32	0	0.00	127.50	0	225	0.01%
2022/10/11	2	131.00	0	0.00	131.00	2	224	0.89%
2022/10/05	0	134.00	0	0.00	133.00	0	223	0.00%
2022/10/03	0.1	133.50	0	0.00	133.50	0.1	220	0.04%
2022/09/29	2	133.00	0	0.00	133.50	2	220	0.91%
2022/09/28	0	131.50	0	0.00	133.00	0	217	0.01%
2022/09/27	1	132.50	0	0.00	133.50	1	218	0.46%
2022/09/22	0	138.50	0	0.00	138.00	0	214	0.00%
2022/09/21	0	139.50	0	0.00	138.50	0	212	0.00%
2022/09/20	0	0.00	1	139.50	139.50	-1	210	-0.48%
2022/09/19	0	141.00	0	0.00	140.00	0	210	0.01%
2022/09/16	0	0.00	1	141.50	142.00	-1	211	-0.47%
2022/09/08	0	0.00	0	144.00	146.50	0	204	0.00%
2022/09/07	0	0.00	0.1	141.00	141.00	-0.1	202	-0.06%
2022/09/06	0	0.00	1.1	142.14	142.00	-1.1	203	-0.54%
2022/09/02	1	147.00	1.2	146.50	146.00	-0.2	203	-0.10%
2022/09/01	0	0.00	1	146.00	145.00	-1	199	-0.50%
2022/08/31	4	150.25	0.2	150.50	149.00	3.8	194	1.95%
2022/08/29	0	0.00	2	138.75	140.00	-2	164	-1.21%
2022/08/26	0	0.00	1	139.00	142.00	-1	165	-0.60%
2022/08/24	1	135.50	0	0.00	137.00	1	166	0.60%
2022/08/17	0	0.00	1	135.50	134.50	-1	163	-0.61%
2022/08/16	0	134.00	0	0.00	133.50	0	160	0.00%
2022/08/11	0	0.00	1	133.50	133.50	-1	157	-0.63%
2022/08/03	0	130.50	0	0.00	128.50	0	165	0.01%
2022/08/02	2	130.00	0	0.00	130.00	2	166	1.20%
2022/08/01	1	131.50	0	0.00	132.00	1	164	0.61%
2022/07/26	1	137.00	1	138.00	137.50	0	158	0.00%
2022/07/22	1	128.53	0	0.00	129.00	1	148	0.69%
2022/07/20	2	129.50	0	0.00	129.50	2	147	1.36%
2022/07/13	0	129.50	0	0.00	130.00	0	150	0.00%
2022/07/12	0	0.00	8	129.75	129.50	-8	149	-5.36%
2022/07/11	8	131.00	0	0.00	131.00	8	148	5.37%
2022/07/07	0	131.50	0	0.00	131.50	0	153	0.00%
2022/07/01	0.1	131.50	0	0.00	131.00	0.1	153	0.05%
2022/06/23	0.1	135.93	0	0.00	135.50	0.1	150	0.08%
2022/06/21	0	0.00	0.1	135.50	137.00	-0.1	157	-0.06%
2022/06/20	1	138.00	0	0.00	135.00	1	159	0.63%
2022/06/17	1	137.51	0	0.00	137.50	1	163	0.62%
2022/06/16	1	139.00	0	0.00	138.50	1	166	0.61%
2022/06/15	2	138.50	0	0.00	139.00	2	166	1.20%
2022/06/14	1	142.00	0	0.00	143.50	1	166	0.60%
2022/06/13	0	144.00	0	0.00	143.50	0	167	0.00%
2022/06/08	0	147.00	0	0.00	146.50	0	188	0.00%
2022/06/01	0	0.00	1	143.50	142.00	-1	198	-0.50%
2022/05/31	0	143.50	0	0.00	142.00	0	199	0.01%
2022/05/25	1	140.00	0	0.00	140.00	1	218	0.46%
2022/05/23	1	141.00	0	0.00	141.00	1	234	0.43%
2022/05/20	0	0.00	0	141.50	141.50	0	237	0.00%
2022/05/17	8	144.00	0	0.00	144.00	8	274	2.92%
2022/05/12	2	138.50	0	0.00	138.50	2	277	0.72%
2022/05/11	0.3	143.00	0	0.00	141.50	0.3	275	0.10%
2022/05/06	0	0.00	0	144.00	143.00	0	280	0.00%
2022/05/04	0	144.00	0	0.00	143.50	0	280	0.00%
2022/05/03	0	0.00	0	144.00	143.50	0	280	0.00%
2022/04/29	0	0.00	0	143.70	143.50	0	281	0.00%
2022/04/28	0	0.00	0	143.08	143.50	0	284	0.00%
2022/04/27	1	141.50	0	0.00	142.00	1	284	0.35%
2022/04/26	0	143.50	0	0.00	143.50	0	286	0.00%
2022/04/25	0	144.33	0	0.00	145.00	0	287	0.01%
2022/04/22	0	148.00	0	0.00	148.50	0	287	0.00%
2022/04/21	0	148.50	5	148.50	148.50	-5	286	-1.74%
2022/04/20	0	148.25	0	0.00	148.00	0	288	0.01%
2022/04/18	0	146.00	0	146.00	146.00	0	289	0.00%
2022/04/13	0	0.00	0	143.00	143.00	0	292	0.00%
2022/04/11	0.1	143.00	1	142.50	143.00	-0.9	294	-0.32%
2022/04/07	1	144.00	2	143.50	143.50	-1	294	-0.34%
2022/04/01	2	145.25	0	0.00	145.50	2	292	0.68%
2022/03/31	0	0.00	0	147.50	146.50	0	294	0.00%
2022/03/29	0	0.00	0	148.50	147.50	0	294	0.00%
2022/03/28	0.1	148.95	0	149.38	148.50	0.1	293	0.03%
2022/03/25	0	0.00	0	148.25	148.50	0	292	0.00%
2022/03/23	1	144.50	0	0.00	146.50	1	285	0.35%
2022/03/22	0	144.90	0	0.00	144.50	0	281	0.01%
2022/03/21	0	145.00	0	0.00	144.50	0	277	0.00%
2022/03/18	0	143.46	0	0.00	143.00	0	273	0.00%
2022/03/17	0	143.50	0	0.00	143.00	0	271	0.01%
2022/03/15	1.5	139.32	1	138.50	139.00	0.5	266	0.18%
2022/03/14	0.1	145.37	0	0.00	142.00	0.1	257	0.04%
2022/03/11	0	147.00	0	0.00	145.50	0	251	0.00%
2022/03/10	2	147.52	0	0.00	147.50	2	241	0.84%
2022/03/09	0	148.45	5	147.00	148.00	-5	235	-2.12%
2022/03/08	0.3	148.00	0	149.25	148.00	0.3	229	0.13%
2022/03/07	0	149.50	1	148.51	149.50	-1	225	-0.44%
2022/03/04	0.1	151.00	0	0.00	151.00	0.1	220	0.03%
2022/03/03	0	151.50	0	0.00	151.00	0	217	0.01%
2022/03/02	0	151.50	0	0.00	151.00	0	214	0.00%
2022/03/01	3	151.51	0	0.00	151.50	3	206	1.46%
2022/02/25	1.1	152.52	0	0.00	152.00	1.1	202	0.52%
2022/02/24	0	155.00	0	0.00	153.50	0	194	0.00%
2022/02/23	1	154.01	0	0.00	154.00	1	184	0.55%
2022/02/22	0	155.58	0	0.00	154.50	0	176	0.00%
2022/02/21	1	157.00	1	160.00	156.50	0	174	0.00%
2022/02/18	3	157.50	0	0.00	157.50	3	161	1.86%
2022/02/17	0	153.27	0	0.00	153.00	0	140	0.01%
2022/02/16	2.1	153.97	0	0.00	153.00	2.1	137	1.54%
2022/02/15	1	154.02	0	0.00	153.50	1	133	0.77%
2022/02/14	0	155.83	0	0.00	155.00	0	130	0.00%
2022/02/11	0	156.00	0	0.00	155.00	0	128	0.01%
2022/02/10	1	155.51	0	0.00	156.00	1	128	0.79%
2022/02/09	0	156.05	0	0.00	155.50	0	125	0.01%
2022/02/08	0	155.50	0	156.00	154.50	0	122	0.00%
2022/01/26	0.2	156.48	1	156.00	156.00	-0.8	119	-0.66%
2022/01/25	0	155.83	0	0.00	154.50	0	117	0.01%
2022/01/24	0	156.00	0	0.00	156.00	0	115	0.00%
2022/01/21	0.3	157.38	0	0.00	156.00	0.3	115	0.22%
2022/01/20	0	158.50	1	158.00	158.00	-1	110	-0.89%
2022/01/19	0	158.75	0	0.00	157.50	0	108	0.01%
2022/01/18	2	159.00	0	0.00	158.00	2	105	1.89%
2022/01/17	1	159.01	0	0.00	159.00	1	102	0.98%
2022/01/14	0	160.00	1	159.50	159.50	-1	100	-0.99%
2022/01/13	0	160.00	0	0.00	159.00	0	102	0.01%
2022/01/12	0	160.33	0	0.00	160.00	0	98	0.02%
2022/01/11	1	160.01	0	0.00	160.50	1	94	1.07%
2022/01/10	0.2	161.97	0	0.00	160.50	0.2	92	0.23%
2022/01/06	0.2	160.50	0	0.00	161.00	0.2	87	0.23%
2022/01/04	0	0.00	0	161.00	160.50	0	81	0.00%
2021/12/30	1	161.00	0	0.00	160.00	1	78	1.28%
2021/12/29	0	0.00	3	160.50	161.50	-3	76	-3.91%
2021/12/27	0	0.00	1	160.00	160.00	-1	75	-1.32%
2021/12/24	6	160.42	6	160.50	160.50	0	76	0.00%
2021/12/23	0	0.00	1	161.00	161.00	-1	75	-1.33%
2021/12/21	0	0.00	1	161.50	160.50	-1	74	-1.34%
2021/12/17	2	161.50	0	0.00	161.50	2	73	2.72%
2021/12/16	1	161.00	0	0.00	161.00	1	72	1.39%
2021/12/15	0	0.00	0	162.50	161.50	0	72	-0.01%
2021/12/10	0	0.00	16	162.22	163.00	-16	72	-22.21%
2021/12/09	2	164.25	1	163.00	163.00	1	71	1.40%
2021/12/08	0	163.00	0	0.00	161.50	0	69	0.00%
2021/12/06	0	0.00	5	162.60	163.00	-5	69	-7.19%
2021/11/25	0	164.00	0	0.00	163.00	0	76	0.00%
2021/11/22	0	0.00	1	164.50	165.00	-1	76	-1.31%
2021/11/18	2	164.00	0	0.00	164.50	2	74	2.68%
2021/11/15	0.1	162.00	0	0.00	162.50	0.1	73	0.11%
2021/11/09	1	160.00	0	0.00	160.50	1	79	1.26%
2021/10/21	1	162.50	0.1	161.50	163.00	0.9	105	0.84%
2021/10/14	1	159.50	0	0.00	159.50	1	110	0.91%
2021/10/12	0	161.00	0	0.00	160.50	0	111	0.02%
2021/10/01	1	160.52	0	0.00	159.50	1	121	0.83%
2021/09/30	0	0.00	0	162.50	162.00	0	120	0.00%
2021/09/29	0	0.00	0	163.00	161.50	0	121	0.00%
2021/09/24	0	164.00	0	0.00	162.50	0	122	0.00%
2021/09/22	1	161.00	0	0.00	161.00	1	125	0.79%
2021/09/08	0.1	162.50	0	0.00	162.50	0.1	149	0.05%
2021/09/02	0	0.00	1	163.50	164.00	-1	152	-0.66%
2021/09/01	0	0.00	0	164.50	164.00	0	152	0.00%
2021/08/31	1.2	162.25	0	0.00	163.00	1.2	154	0.78%
2021/08/27	1	164.00	0	0.00	164.50	1	152	0.66%
2021/08/19	0	163.50	0	0.00	162.50	0	172	0.01%
2021/08/18	0.1	163.50	0	0.00	164.50	0.1	174	0.06%
2021/08/13	1	165.00	0	0.00	165.00	1	177	0.56%
2021/08/09	0	0.00	0	168.00	167.00	0	189	0.00%
2021/07/29	0	0.00	1	170.50	171.50	-1	198	-0.50%
2021/07/28	1	170.00	0	0.00	170.50	1	199	0.50%
2021/07/26	0	0.00	0	172.50	172.00	0	201	0.00%
2021/07/23	0	0.00	1	173.00	172.50	-1	202	-0.49%
2021/07/20	0	0.00	1	170.00	170.00	-1	199	-0.50%
2021/07/16	0	172.50	0	0.00	171.00	0	203	0.00%
2021/07/14	0	0.00	11	170.55	172.00	-11	206	-5.33%
2021/07/12	1	174.00	0	0.00	173.50	1	205	0.49%
2021/07/06	0	0.00	1	173.00	175.00	-1	208	-0.48%
2021/06/29	0	0.00	0	172.50	174.00	0	216	0.00%
2021/06/24	1	174.50	1	174.50	175.00	0	215	0.00%
2021/06/23	2	173.22	1	171.50	173.00	1	213	0.49%
2021/06/21	0	170.00	0	0.00	167.50	0	208	0.00%
2021/06/18	0	171.00	0	0.00	168.50	0	208	0.00%
2021/06/16	0	0.00	1	170.50	170.00	-1	207	-0.48%
2021/06/15	0	0.00	0	170.50	170.50	0	210	0.00%
2021/06/11	0.1	169.95	0	170.00	169.50	0.1	221	0.06%
2021/06/07	0	0.00	0	168.50	168.00	0	228	0.00%
2021/06/03	0.1	170.50	0	0.00	169.50	0.1	227	0.02%
2021/05/28	0	0.00	70	165.04	165.00	-70	221	-31.58%
2021/05/27	1	164.50	0	0.00	164.50	1	222	0.45%
2021/05/26	1	165.00	60	165.10	166.00	-59	225	-26.17%
2021/05/24	1	164.50	3	165.00	164.50	-2	224	-0.89%
2021/05/20	0	165.50	0	0.00	164.50	0	225	0.00%
2021/05/19	1	163.50	0	0.00	164.00	1	223	0.45%
2021/05/18	0	167.00	0	0.00	166.50	0	219	0.00%
2021/05/17	1	164.50	0	0.00	164.50	1	217	0.46%
2021/05/14	0	169.50	0	0.00	168.50	0	216	0.00%
2021/05/13	2.1	165.34	0	0.00	167.00	2.1	213	0.96%
2021/05/12	3.1	169.48	0	0.00	167.50	3.1	212	1.44%
2021/05/07	1.1	172.61	0	0.00	172.50	1.1	210	0.53%
2021/05/06	1.1	172.05	0	0.00	172.00	1.1	211	0.52%
2021/05/05	1	173.00	0	0.00	172.50	1	212	0.47%
2021/05/04	0.1	173.00	0	0.00	172.50	0.1	213	0.05%
2021/05/03	0	0.00	0	176.00	175.00	0	210	0.00%
2021/04/29	0	0.00	0	176.83	177.00	0	214	0.00%
2021/04/28	0	0.00	0	177.50	177.50	0	218	0.00%
2021/04/23	11	176.95	0	0.00	176.50	11	230	4.78%
2021/04/22	1	177.50	0	178.50	177.00	1	232	0.43%
2021/04/21	0	179.50	0	179.50	177.50	0	232	0.00%
2021/04/20	1	178.50	0	0.00	179.00	1	235	0.42%
2021/04/19	0.2	179.33	0	0.00	178.50	0.2	236	0.06%
2021/04/16	2	178.50	0	0.00	179.50	2	234	0.85%
2021/04/15	0.1	179.50	0	0.00	179.50	0.1	237	0.04%
2021/04/13	1.1	180.04	1	180.00	179.00	0.1	243	0.05%
2021/04/12	4.6	181.00	1	180.00	180.00	3.6	250	1.43%
2021/04/09	1	181.00	0	181.00	180.50	1	258	0.39%
2021/04/08	0.1	180.00	1	180.00	179.50	-1	256	-0.37%
2021/04/07	0	180.00	0	180.80	180.50	0	255	0.01%
2021/04/06	0.2	180.66	2	179.50	180.00	-1.8	257	-0.71%
2021/04/01	0.2	181.00	0.2	181.00	181.50	0.1	259	0.02%
2021/03/31	0	0.00	5	181.50	182.00	-5	258	-1.93%
2021/03/29	0	180.50	0	181.63	181.00	0	256	0.00%
2021/03/26	0	0.00	1	180.50	180.50	-1	257	-0.39%
2021/03/25	1.1	179.19	0	0.00	180.00	1.1	257	0.43%
2021/03/24	1	179.00	0	179.50	178.50	1	263	0.38%
2021/03/23	0	180.08	0	0.00	179.00	0	267	0.00%
2021/03/22	2	180.50	1	179.50	179.50	1	270	0.38%
2021/03/19	0	180.50	0	0.00	180.00	0	272	0.00%
2021/03/18	1	182.49	1	182.50	181.50	0	273	0.00%
2021/03/17	1	180.50	0	0.00	181.00	1	277	0.36%
2021/03/16	0	179.92	1	178.00	179.00	-1	290	-0.34%
2021/03/15	1	179.00	0	0.00	179.00	1	293	0.34%
2021/03/12	0	178.13	2	177.00	178.50	-2	292	-0.68%
2021/03/11	2	177.75	1	178.00	177.00	1	306	0.33%
2021/03/10	0	179.00	0	0.00	178.00	0	308	0.00%
2021/03/09	0	178.82	0	0.00	178.50	0	315	0.00%
2021/03/08	0.1	179.98	0	0.00	178.50	0.1	323	0.04%
2021/03/04	3	179.17	0	0.00	179.00	3	399	0.75%
2021/03/02	0	180.48	0	0.00	179.50	0	417	0.01%
2021/02/25	0	179.50	0	0.00	178.50	0	417	0.01%
2021/02/24	1	179.00	0	0.00	178.50	1	420	0.24%
2021/02/22	2	177.25	0	0.00	177.50	2	421	0.47%
2021/02/17	1	175.50	0	0.00	175.00	1	427	0.23%
2021/02/02	1	171.51	50	171.11	171.50	-49	435	-11.26%
2021/02/01	1	171.50	0	0.00	171.50	1	433	0.23%
2021/01/29	1	173.00	0	0.00	173.00	1	435	0.23%
2021/01/28	0	0.00	7	173.50	174.00	-7	435	-1.61%
2021/01/26	0	0.00	0.1	175.00	173.00	-0.1	433	-0.03%
2021/01/25	0	0.00	50.4	173.50	175.00	-50.4	433	-11.62%
2021/01/22	2	172.50	0	0.00	172.50	2	432	0.46%
2021/01/21	1	174.00	0	0.00	174.00	1	427	0.23%
2021/01/18	1	175.50	0	0.00	175.50	1	420	0.24%
2021/01/14	0.1	180.50	2	179.00	179.00	-1.9	426	-0.45%
2021/01/06	1	182.00	2	179.00	178.50	-1	433	-0.23%
2021/01/05	71	182.65	0	0.00	182.50	71	436	16.25%
2021/01/04	2	181.00	0	0.00	181.00	2	434	0.46%
2020/12/31	2	177.50	0	0.00	177.50	2	433	0.46%
2020/12/28	1	175.50	0	0.00	176.50	1	436	0.23%
2020/12/25	0	0.00	1	177.00	177.00	-1	442	-0.23%
2020/12/23	1	176.00	0	0.00	176.00	1	446	0.22%
2020/12/22	1	176.00	0	0.00	175.50	1	450	0.22%
2020/12/18	3	177.67	0	0.00	176.00	3	455	0.66%
2020/12/17	4	180.00	0	0.00	179.00	4	449	0.89%
2020/12/16	0	0.00	1	180.00	179.50	-1	446	-0.22%
2020/12/10	1.5	183.17	80	182.33	183.00	-78.5	436	-17.99%
2020/12/09	45	177.94	0	0.00	177.50	45	410	10.95%
2020/12/08	0.2	177.43	0	0.00	177.50	0.2	408	0.05%
2020/12/07	0.5	179.00	6	177.25	176.00	-5.5	406	-1.35%
2020/12/04	2	179.00	2	179.50	177.50	0	392	0.00%
2020/12/03	0	0.00	0	179.50	179.00	0	386	0.00%
2020/12/02	2	178.00	2	176.50	177.00	0	379	0.00%
2020/12/01	10	177.95	3	178.50	176.50	7	371	1.88%
2020/11/30	7	184.64	2	186.00	181.00	5	349	1.43%
2020/11/27	0	0.00	1	173.00	174.50	-1	297	-0.34%
2020/11/25	1	166.50	9	167.00	166.50	-8	279	-2.86%
2020/11/24	3.1	168.02	0	0.00	167.50	3.1	271	1.14%
2020/11/18	0.1	170.50	0	0.00	169.00	0.1	269	0.04%
2020/11/11	2	170.00	20	169.60	171.00	-18	273	-6.58%
2020/11/10	0.1	168.50	0	0.00	168.50	0.1	269	0.02%
2020/11/06	1	166.00	0	0.00	166.00	1	283	0.35%
2020/11/04	0	0.00	0	171.50	168.00	0	287	0.00%
2020/11/03	0	167.50	0	0.00	166.00	0	288	0.01%
2020/11/02	0	165.50	0	0.00	164.50	0	293	0.01%
2020/10/30	0.1	168.15	1	166.00	166.00	-0.9	292	-0.30%
2020/10/28	0	0.00	0	178.00	168.50	0	292	-0.01%
2020/10/23	2	169.25	0	0.00	169.50	2	285	0.70%
2020/10/22	0	0.00	0	167.50	165.50	0	278	-0.01%
2020/10/21	0.1	163.00	0	0.00	162.50	0.1	282	0.05%
2020/10/20	0.1	165.00	0	0.00	163.50	0.1	284	0.02%
2020/10/16	0.1	165.00	0	0.00	163.00	0.1	284	0.02%
2020/10/15	0	167.00	0	167.00	165.00	0	281	0.00%
2020/10/14	0.1	168.00	0	0.00	165.50	0.1	276	0.02%
2020/10/13	1.1	166.82	0	0.00	165.50	1.1	276	0.40%
2020/10/12	4	169.13	0	0.00	166.50	4	271	1.47%
2020/10/08	1	169.00	0	0.00	169.50	1	276	0.36%
2020/10/07	1.1	171.10	44	170.05	170.00	-43	273	-15.72%
2020/10/06	0.1	172.00	0	0.00	171.00	0.1	272	0.02%
2020/10/05	1	170.00	0	0.00	171.00	1	281	0.36%
2020/09/30	0	171.50	0	0.00	169.00	0	283	0.01%
2020/09/29	0.1	173.00	0	0.00	171.50	0.1	277	0.03%
2020/09/23	1	178.00	0	180.50	178.00	1	286	0.35%
2020/09/22	1	179.50	0	0.00	179.50	1	288	0.35%
2020/09/17	1	180.50	0	0.00	180.00	1	315	0.32%
2020/09/15	1	180.00	0	0.00	180.00	1	334	0.30%
2020/09/11	0	0.00	1	179.00	178.50	-1	363	-0.27%
2020/09/09	0.1	183.00	0	0.00	180.50	0.1	406	0.02%
2020/09/08	0	0.00	0	183.50	178.50	0	413	-0.01%
2020/09/07	1	178.50	0	0.00	178.00	1	420	0.24%
2020/09/04	1.1	178.57	0	0.00	178.50	1.1	435	0.25%
2020/09/03	1	179.50	0	0.00	179.00	1	440	0.23%
2020/09/01	0	0.00	1	180.00	180.00	-1	469	-0.21%
2020/08/28	0	0.00	0	183.00	180.50	0	479	-0.01%
2020/08/27	0	0.00	1	180.50	181.00	-1	482	-0.21%
2020/08/26	0	181.00	1	178.50	178.50	-1	482	-0.20%
2020/08/25	3	178.67	0	0.00	178.00	3	486	0.62%
2020/08/21	1	178.50	0	0.00	178.50	1	501	0.20%
2020/08/20	20	179.48	1	178.50	178.50	19	498	3.81%
2020/08/18	10	180.00	24	180.25	181.50	-14	493	-2.84%
2020/08/17	2	181.50	0	0.00	180.50	2	498	0.40%
2020/08/14	0	0.00	0	182.50	181.50	0	506	0.00%
2020/08/12	1	179.00	0	0.00	180.00	1	513	0.19%
2020/07/29	2	186.00	1	186.00	185.00	1	588	0.17%
2020/07/28	1	185.00	0	0.00	185.00	1	589	0.17%
2020/07/23	1	190.00	0	0.00	190.00	1	598	0.17%
2020/07/22	0	0.00	1	188.50	188.50	-1	601	-0.17%
2020/07/17	0	0.00	1	186.00	186.00	-1	611	-0.16%
2020/07/15	2	187.25	0	0.00	186.50	2	617	0.32%
2020/07/14	1	187.00	0	0.00	188.00	1	620	0.16%
2020/07/10	2	188.00	2	188.00	187.50	0	636	0.00%
2020/07/09	1	190.01	0	0.00	190.00	1	634	0.16%
2020/07/08	4	190.50	0	0.00	190.50	4	637	0.63%
2020/07/07	3	190.50	0	0.00	189.00	3	644	0.47%
2020/07/06	0	0.00	0	194.00	191.50	0	636	-0.01%
2020/07/03	0	0.00	1	191.50	191.50	-1	645	-0.15%
2020/07/02	1	191.50	1	192.50	192.50	0	654	0.00%
2020/06/30	1	191.00	0	0.00	190.00	1	665	0.15%
2020/06/24	5	191.80	28	191.00	191.00	-23	677	-3.39%
2020/06/23	0	0.00	4	197.13	198.00	-4	674	-0.59%
2020/06/19	2	194.25	0	197.00	194.00	2	695	0.29%
2020/06/17	1	194.02	0	0.00	195.00	1	688	0.15%
2020/06/16	3	196.83	0	0.00	196.00	3	693	0.43%
2020/06/15	2	200.25	26	200.15	198.00	-24	693	-3.46%
2020/06/12	1	197.00	1	196.00	197.00	0	704	0.00%
2020/06/10	0	0.00	2	199.75	200.00	-2	738	-0.27%
2020/06/08	0	0.00	3	199.01	200.00	-3	815	-0.37%
2020/06/03	0	0.00	1	193.50	193.00	-1	911	-0.11%
2020/05/28	0	0.00	1	189.50	189.50	-1	1,000	-0.10%
2020/05/27	1	192.50	0	0.00	192.00	1	1,021	0.10%
2020/05/26	0	0.00	9	192.94	193.00	-9	1,049	-0.86%
2020/05/25	1	192.00	0	0.00	192.00	1	1,076	0.09%
2020/05/21	2	191.25	0	0.00	191.50	2	1,154	0.17%
2020/05/20	1	192.00	0	0.00	191.50	1	1,169	0.09%
2020/05/19	2	193.26	0	0.00	192.50	2	1,222	0.17%
2020/05/18	1	194.00	0	0.00	192.00	1	1,271	0.08%
2020/05/14	0	0.00	1	195.50	194.00	-1	1,269	-0.08%
2020/05/13	2	193.50	0	0.00	194.50	2	1,268	0.16%
2020/05/12	1	195.50	0	0.00	195.50	1	1,261	0.08%
2020/05/11	2	196.50	1	197.50	198.50	1	1,256	0.08%
2020/05/08	2	197.53	0	0.00	197.50	2	1,251	0.16%
2020/05/07	0	0.00	1	203.01	203.00	-1	1,230	-0.08%
2020/05/06	5	206.90	5	205.70	205.00	0	1,226	0.00%
2020/05/05	6	200.00	1	200.06	201.00	5	1,203	0.41%
2020/05/04	1	196.00	0	198.00	196.00	1	1,199	0.08%
2020/04/30	0	0.00	1	197.50	198.00	-1	1,197	-0.08%
2020/04/29	0	196.50	0	0.00	196.00	0	1,195	0.00%
2020/04/28	1	195.00	0	198.00	197.00	1	1,189	0.08%
2020/04/27	1	195.00	0	0.00	196.50	1	1,191	0.08%
2020/04/24	0	0.00	12	197.46	196.00	-12	1,186	-1.01%
2020/04/22	1	195.00	2	192.75	195.00	-1	1,176	-0.09%
2020/04/21	1	193.00	0	0.00	193.00	1	1,172	0.09%
2020/04/17	1	196.50	46	191.86	193.00	-45	1,161	-3.88%
2020/04/15	12	196.17	0	198.00	198.00	12	1,140	1.05%
2020/04/14	0	0.00	117	191.27	192.00	-117	1,126	-10.39%	大賣/鉅額交易
2020/04/13	0	0.00	153	191.06	191.00	-153	1,119	-13.67%	大賣/鉅額交易
2020/04/10	0	0.00	232	192.43	192.50	-232	1,114	-20.82%	大賣/鉅額交易
2020/04/09	1	196.00	0	0.00	195.50	1	1,105	0.09%
2020/04/07	3	195.17	0	0.00	196.50	3	1,090	0.28%
2020/04/06	1	190.50	3	191.83	195.00	-2	1,083	-0.18%
2020/04/01	0	0.00	26	193.33	193.00	-26	1,078	-2.41%
2020/03/30	0	0.00	7	188.50	193.50	-7	1,058	-0.66%
2020/03/27	0	0.00	5	194.00	190.00	-5	1,050	-0.48%
2020/03/26	97	190.57	0	202.00	192.00	97	1,032	9.39%
2020/03/25	0	195.00	2	192.50	190.00	-2	1,012	-0.20%
2020/03/24	0	189.50	0	189.50	187.50	0	990	0.00%
2020/03/23	2	183.25	1	180.50	181.00	1	979	0.10%
2020/03/20	9	188.17	4	188.13	185.50	5	968	0.52%
2020/03/19	0	184.00	5	197.50	183.50	-5	948	-0.53%
2020/03/18	0	203.50	0	0.00	203.50	0	921	0.00%
2020/03/17	0	206.50	16	208.56	207.00	-16	902	-1.77%
2020/03/16	1	212.00	27	210.50	210.00	-26	881	-2.95%
2020/03/13	8	206.50	4	207.50	209.00	4	847	0.47%
2020/03/12	12	218.00	0	0.00	218.50	12	802	1.50%
2020/03/11	80	227.64	4.3	227.88	225.00	75.7	755	10.03%
2020/03/10	2	218.00	1	220.00	220.00	1	689	0.15%
2020/03/09	54	230.42	34	230.60	222.00	20	660	3.02%
2020/03/06	127	228.69	2	227.50	228.00	125	626	19.96%	大買/鉅額交易
2020/03/05	4	222.62	2	221.75	223.00	2	590	0.34%
2020/03/04	0	220.00	1	221.50	221.50	-1	567	-0.18%
2020/03/03	1	222.00	29	221.22	222.50	-28	558	-5.02%
2020/03/02	0	218.50	1	217.00	219.00	-1	527	-0.18%
2020/02/27	1	220.00	4	219.38	220.00	-3	493	-0.61%
2020/02/26	1	217.00	8	218.50	217.00	-7	465	-1.50%
2020/02/25	41	210.77	5	214.00	216.00	36	436	8.24%
2020/02/24	11	215.09	11	214.82	210.50	0	386	0.00%
2020/02/21	2	214.50	5	213.90	212.00	-3	355	-0.84%
2020/02/20	64	211.67	17	212.76	214.00	47	351	13.36%
2020/02/19	6	205.00	6	202.08	205.00	0	300	0.00%
2020/02/18	0	193.00	4.5	191.67	192.00	-4.5	248	-1.81%
2020/02/17	4	189.00	0	0.00	189.00	4	244	1.64%
2020/02/14	0	189.50	0	0.00	188.50	0	245	0.00%
2020/02/13	0	188.50	0	0.00	187.50	0	244	0.00%
2020/02/12	0	191.00	0	0.00	188.50	0	239	0.00%
2020/02/10	2	188.25	1	188.00	188.00	1	239	0.42%
2020/02/07	1	189.50	0	0.00	189.00	1	243	0.41%
2020/02/05	1	193.50	0	0.00	193.50	1	248	0.40%
2020/02/03	1	190.00	1	189.50	189.50	0	249	0.00%
2020/01/31	1	191.00	6	190.50	192.00	-5	245	-2.03%
2020/01/30	1	195.50	1	193.50	192.00	0	243	0.00%
2020/01/20	4	193.50	10	194.00	193.50	-6	232	-2.58%
2020/01/16	0	0.00	6	191.00	191.50	-6	236	-2.53%
2020/01/15	0	192.50	0	0.00	192.00	0	236	0.00%
2020/01/14	4	193.00	0	0.00	193.00	4	235	1.70%
2020/01/13	2	193.00	1	193.50	193.00	1	234	0.43%
2020/01/10	4	193.00	0	0.00	194.50	4	238	1.68%
2020/01/09	10	193.00	0	0.00	192.50	10	238	4.19%
2020/01/08	10	192.90	0	0.00	192.50	10	241	4.14%
2020/01/07	6	193.00	0	0.00	194.00	6	240	2.49%
2020/01/06	4	193.00	0	0.00	193.50	4	241	1.66%
2020/01/02	10	195.00	0	0.00	194.50	10	240	4.15%
2019/12/31	10	195.00	0	0.00	195.00	10	239	4.18%
2019/12/27	8	194.13	0	0.00	194.00	8	232	3.44%
2019/12/26	2	192.00	0	0.00	193.00	2	227	0.88%
2019/12/24	4	190.50	0	0.00	191.00	4	228	1.75%
2019/12/20	10	191.75	0	0.00	190.50	10	235	4.25%
2019/12/18	16	192.13	0	0.00	191.00	16	242	6.59%
2019/12/17	0	0.00	1	192.50	192.00	-1	248	-0.40%
2019/12/09	0	192.50	0	0.00	192.50	0	281	0.01%
2019/11/28	1	192.50	0	0.00	193.00	1	295	0.34%
2019/11/25	1	193.00	0	0.00	193.00	1	302	0.33%
2019/11/20	11	192.18	1	194.50	192.00	10	299	3.34%
2019/11/19	1	194.00	1	196.00	194.50	0	296	0.00%
2019/11/18	1	190.50	1	191.00	193.00	0	277	0.00%
2019/11/13	0	0.00	1	188.00	188.50	-1	270	-0.37%
2019/11/12	0	189.00	0	0.00	188.00	0	270	0.00%
2019/11/11	0	0.00	1	188.00	188.00	-1	268	-0.37%
2019/10/24	0	0.00	3	188.50	189.50	-3	285	-1.05%
2019/10/22	0	188.50	0	0.00	187.50	0	288	0.00%
2019/10/21	0	189.00	0	0.00	188.00	0	290	0.00%
2019/10/18	0.1	188.00	0	0.00	187.00	0.1	292	0.03%
2019/10/08	1	187.50	0	0.00	188.00	1	292	0.34%
2019/10/07	0	0.00	30	187.27	188.00	-30	301	-9.96%
2019/10/04	2	186.00	0	0.00	186.00	2	303	0.66%
2019/10/01	0	0.00	0	186.00	186.00	0	310	0.00%
2019/09/25	0	0.00	17	187.50	190.00	-17	327	-5.20%
2019/09/24	0	0.00	3	187.50	188.00	-3	331	-0.91%
2019/09/23	0	0.00	0	190.00	187.50	0	340	0.00%
2019/09/20	0	0.00	31	185.15	185.50	-31	352	-8.80%
2019/09/19	3	185.50	0	0.00	186.00	3	358	0.84%
2019/09/18	0.1	186.00	0	0.00	184.50	0.1	355	0.03%
2019/09/17	0	0.00	1	186.50	186.00	-1	348	-0.29%
2019/09/16	0	0.00	10	187.70	186.50	-10	356	-2.81%
2019/09/11	0.2	190.00	2	187.50	187.00	-1.8	362	-0.50%
2019/09/04	2	189.50	0	0.00	190.50	2	357	0.56%
2019/09/02	1	194.00	0	0.00	194.50	1	354	0.28%
2019/08/30	2	193.25	1	195.00	193.00	1	354	0.28%
2019/08/26	1	186.00	0	0.00	187.00	1	355	0.28%
2019/08/23	2	190.00	0	0.00	188.50	2	354	0.56%
2019/08/21	1	188.00	0	0.00	188.00	1	360	0.28%
2019/08/20	1	189.50	0	0.00	189.50	1	368	0.27%
2019/08/16	0	0.00	6	187.50	187.00	-6	367	-1.63%
2019/08/13	0.1	189.00	0	0.00	187.50	0.1	373	0.03%
2019/08/12	1	188.00	0	190.00	187.50	1	375	0.27%
2019/08/07	1	190.50	0	0.00	190.00	1	373	0.27%
2019/08/06	1	188.50	2	190.50	190.50	-1	374	-0.27%
2019/08/02	1	191.00	6	192.83	191.00	-5	373	-1.34%
2019/08/01	1	192.00	0	0.00	192.50	1	376	0.27%
2019/07/31	1	193.00	35.1	192.96	193.50	-34.1	380	-8.95%
2019/07/30	0	0.00	4	198.50	197.50	-4	378	-1.06%
2019/07/29	1	199.50	1	199.50	199.50	0	379	0.00%
2019/07/26	1	200.50	2	201.00	200.50	-1	388	-0.26%
2019/07/25	1	201.00	0	0.00	200.50	1	392	0.26%
2019/07/24	6	200.50	0	202.50	201.00	6	395	1.52%
2019/07/22	5	201.50	0	0.00	201.50	5	421	1.19%
2019/07/18	2	202.75	0	0.00	202.50	2	437	0.46%
2019/07/16	1	203.00	0	0.00	203.00	1	441	0.23%
2019/07/15	1	201.50	1.1	202.41	203.00	-0.1	442	-0.03%
2019/07/12	22	201.36	0	0.00	201.00	22	442	4.97%
2019/07/09	1	204.00	0	0.00	204.00	1	434	0.23%
2019/07/08	5	204.90	0	0.00	204.00	5	438	1.14%
2019/07/05	22	207.75	0	0.00	208.00	22	437	5.02%
2019/07/04	3	206.83	0	0.00	207.00	3	443	0.68%
2019/07/03	1	206.50	0	0.00	206.50	1	443	0.23%
2019/07/02	1	203.50	0	0.00	203.50	1	432	0.23%
2019/07/01	1.1	204.55	0	0.00	203.50	1.1	428	0.25%
2019/06/28	197	203.41	0	0.00	204.50	197	426	46.19%	大買/鉅額交易
2019/06/27	4	201.75	0	0.00	201.50	4	418	0.96%
2019/06/25	1	210.00	0	0.00	208.50	1	410	0.24%
2019/06/21	1	216.50	0	0.00	220.00	1	413	0.24%
2019/06/20	30	215.97	0	0.00	216.00	30	411	7.29%
2019/06/18	0	0.00	4	219.50	218.00	-4	405	-0.99%
2019/06/17	0	0.00	1	215.00	213.00	-1	402	-0.25%
2019/06/10	4	210.75	0	0.00	210.50	4	410	0.97%
2019/06/06	0	0.00	1	210.50	209.00	-1	410	-0.24%
2019/06/05	15	213.30	0	0.00	212.00	15	411	3.65%
2019/06/04	4	214.50	7	214.14	212.00	-3	411	-0.73%
2019/06/03	2	217.50	1	215.50	217.00	1	407	0.25%
2019/05/31	0	0.00	1	216.50	217.00	-1	407	-0.25%
2019/05/30	15	218.20	0	218.00	219.00	15	406	3.69%
2019/05/29	17	218.03	0	0.00	217.50	17	418	4.06%
2019/05/28	34	219.59	0	0.00	218.00	34	419	8.11%
2019/05/27	4	221.00	0	0.00	220.50	4	421	0.95%
2019/05/24	4	218.63	1	218.50	219.50	3	421	0.71%
2019/05/22	0	0.00	0	216.50	216.50	0	450	0.00%
2019/05/21	1	216.50	0	217.50	217.50	1	466	0.21%
2019/05/17	1	213.00	0	0.00	212.00	1	466	0.21%
2019/05/16	0	0.00	0	212.50	213.00	0	469	0.00%
2019/05/15	0	0.00	0	216.50	216.00	0	474	0.00%
2019/05/14	0	0.00	0	218.00	219.50	0	473	0.00%
2019/05/13	0	0.00	0	216.50	216.50	0	472	0.00%
2019/05/09	2	219.75	2	220.00	218.00	0	474	0.00%
2019/05/08	16	217.56	2	216.00	216.50	14	468	2.99%
2019/05/07	0	0.00	51	217.51	219.00	-51	464	-10.99%
2019/05/06	1	216.00	9	214.00	213.00	-8	465	-1.72%
2019/05/03	19	218.16	0	218.00	219.00	19	472	4.02%
2019/05/02	0	0.00	26	212.50	212.00	-26	462	-5.62%
2019/04/30	2	215.50	2	214.50	214.50	0	468	0.00%
2019/04/29	5	218.30	36	216.94	216.00	-31	477	-6.49%
2019/04/26	1	213.00	0.2	214.00	214.00	0.8	470	0.18%
2019/04/24	3	208.83	4	208.50	208.00	-1	466	-0.21%
2019/04/23	1	206.50	1	202.00	207.00	0	467	0.00%
2019/04/22	0	202.00	0	0.00	201.50	0	475	0.00%
2019/04/19	0	0.00	60	203.40	203.00	-60	497	-12.06%
2019/04/10	11	201.55	14	202.54	206.00	-3	551	-0.54%
2019/04/09	2	201.50	3	201.00	201.50	-1	545	-0.18%
2019/04/08	11	200.09	0	0.00	200.50	11	544	2.02%
2019/04/03	1	201.00	0	0.00	199.50	1	542	0.18%
2019/04/02	0	0.00	0	203.00	199.50	0	539	0.00%
2019/04/01	0	0.00	1	199.50	199.50	-1	532	-0.19%
2019/03/28	1	197.00	100	197.17	197.00	-99	522	-18.96%
2019/03/27	1	200.00	28	200.02	200.00	-27	504	-5.35%
2019/03/25	1	202.00	0	0.00	200.00	1	494	0.20%
2019/03/21	2	203.00	0	0.00	203.50	2	488	0.41%
2019/03/20	0	206.00	0	0.00	204.00	0	489	0.00%
2019/03/19	0	206.00	0	0.00	203.50	0	492	0.00%
2019/03/18	0	206.00	0	0.00	206.00	0	488	0.00%
2019/03/15	0	205.00	0	0.00	205.00	0	478	0.00%
2019/03/14	3	205.33	0	0.00	205.00	3	477	0.63%
2019/03/13	0	207.00	0	0.00	207.00	0	478	0.00%
2019/03/12	1	209.99	1	207.00	207.00	0	477	0.00%
2019/03/11	1	205.52	1	208.00	208.50	0	478	0.00%
2019/03/07	0	208.50	0	0.00	206.50	0	484	0.00%
2019/03/05	1	211.00	0	0.00	211.00	1	493	0.20%
2019/03/04	2	209.50	3	207.33	210.00	-1	492	-0.20%
2019/02/27	1	202.50	0	0.00	203.50	1	479	0.21%
2019/02/26	3	204.17	278	202.77	202.00	-275	477	-57.58%	大賣/鉅額交易
2019/02/25	1	205.00	193	204.67	206.00	-192	470	-40.83%	大賣/鉅額交易
2019/02/22	1	207.50	111	207.27	204.50	-110	462	-23.79%	大賣/鉅額交易
2019/02/21	3	209.17	2	210.00	210.00	1	456	0.22%
2019/02/20	2	211.75	2	214.50	212.50	0	432	0.00%
2019/02/19	2	207.50	4	208.38	208.00	-2	414	-0.48%
2019/02/18	1	209.00	1	209.00	208.00	0	415	0.00%
2019/02/15	1	206.00	7	208.79	206.00	-6	414	-1.45%
2019/02/14	7	207.64	113	206.57	206.00	-106	411	-25.75%	大賣/鉅額交易
2019/02/13	0	205.00	0	0.00	205.50	0	408	0.00%
2019/02/12	2	209.00	2	208.50	208.50	0	405	0.00%
2019/02/11	2	207.00	27	207.02	207.50	-25	404	-6.17%
2019/01/30	2	212.50	1	212.50	207.00	1	402	0.25%
2019/01/29	1	209.50	2	208.75	210.00	-1	398	-0.25%
2019/01/28	1	210.00	2	209.25	210.00	-1	394	-0.25%
2019/01/25	1	210.00	0	0.00	208.00	1	391	0.26%
2019/01/24	3	210.00	6	209.58	212.00	-3	383	-0.78%
2019/01/23	0	0.00	12	206.67	207.00	-12	368	-3.25%
2019/01/21	3	206.83	1	211.00	205.50	2	359	0.56%
2019/01/18	230	206.23	0	0.00	205.50	230	352	65.33%	大買/鉅額交易
2019/01/17	2	205.25	2	206.50	207.00	0	342	0.00%
2019/01/16	2	204.75	0	0.00	203.00	2	335	0.60%
2019/01/15	27	206.02	5	206.20	208.00	22	332	6.62%
2019/01/14	16	200.06	3	199.83	201.50	13	325	3.99%
2019/01/11	0	0.00	4	197.38	200.50	-4	322	-1.24%
2019/01/10	5	191.60	6	191.92	191.00	-1	305	-0.33%
2019/01/09	2	190.50	3	191.17	190.50	-1	298	-0.35%
2019/01/08	4	188.00	1	187.00	186.00	3	288	1.04%
2019/01/07	1	182.00	1	179.50	179.00	0	278	0.00%
2019/01/04	1	173.00	1	175.50	179.50	0	276	0.00%
2019/01/03	2	183.25	47	183.09	181.00	-45	266	-16.89%
2018/12/28	100	190.01	0	0.00	190.50	100	259	38.57%
2018/12/26	1	188.00	1	187.00	187.00	0	260	0.00%
2018/12/20	0	0.00	2	189.00	188.00	-2	277	-0.72%
2018/12/19	1	188.00	0	0.00	188.50	1	278	0.36%
2018/12/18	4	188.38	0	0.00	188.00	4	278	1.44%
2018/12/14	1	188.00	0	0.00	188.50	1	282	0.35%
2018/12/13	2	189.50	0	0.00	190.00	2	281	0.71%
2018/12/12	2	192.00	0	0.00	192.00	2	288	0.69%
2018/12/11	8	190.19	1	191.00	189.50	7	295	2.37%
2018/12/10	1	189.50	0	0.00	189.00	1	301	0.33%
2018/12/06	1	191.50	0	0.00	191.50	1	315	0.32%
2018/12/05	0	0.00	1	197.50	197.50	-1	318	-0.31%
2018/12/03	1	200.00	1	200.00	202.00	0	330	0.00%
2018/11/29	0	0.00	1	196.50	197.00	-1	332	-0.30%
2018/11/28	2	191.50	0	0.00	193.00	2	334	0.60%
2018/11/27	1	189.50	0	0.00	189.50	1	347	0.29%
2018/11/26	0	0.00	2	189.00	190.00	-2	360	-0.55%
2018/11/22	1	187.50	0	0.00	187.50	1	370	0.27%
2018/11/21	0	0.00	1	186.50	186.00	-1	374	-0.27%
2018/11/20	1	189.00	1	188.50	187.00	0	376	0.00%
2018/11/19	3	187.33	0	0.00	187.50	3	376	0.80%
2018/11/15	1	186.00	0	0.00	187.00	1	379	0.26%
2018/11/08	0	197.00	0	0.00	192.50	0	407	0.00%
2018/11/06	0	0.00	1	191.00	190.50	-1	445	-0.22%
2018/11/02	0.1	194.50	0	0.00	193.50	0.1	453	0.01%
2018/11/01	1	196.50	0	0.00	196.00	1	455	0.22%
2018/10/31	1	195.00	1	195.00	195.00	0	460	0.00%
2018/10/30	0.1	199.00	0	0.00	193.50	0.1	465	0.02%
2018/10/29	0.1	195.00	0	0.00	188.00	0.1	467	0.02%
2018/10/25	4	194.13	0	0.00	193.00	4	471	0.85%
2018/10/11	1	195.00	2	196.50	196.50	-1	508	-0.20%
2018/10/08	0	0.00	2	205.00	203.50	-2	528	-0.38%
2018/10/02	10	211.55	2	210.75	211.00	8	601	1.33%
2018/09/28	0	0.00	1	215.00	214.50	-1	611	-0.16%
2018/09/27	8	213.00	0	0.00	213.00	8	608	1.31%
2018/09/25	2	211.00	0	0.00	211.50	2	628	0.32%
2018/09/19	2	204.75	2	206.00	205.00	0	636	0.00%
2018/09/18	0	0.00	16	201.66	201.00	-16	659	-2.43%
2018/09/12	1	208.00	2	210.50	210.00	-1	646	-0.15%
2018/09/11	1	203.50	0	0.00	205.00	1	639	0.16%
2018/09/07	22	207.93	0	0.00	208.00	22	639	3.44%
2018/09/06	0	210.00	0	0.00	208.00	0	644	0.00%
2018/09/05	1	207.50	1	210.00	209.00	0	653	0.00%
2018/09/04	2	206.50	1	207.00	207.00	1	659	0.15%
2018/09/03	3	213.00	2	209.50	206.00	1	664	0.15%
2018/08/31	2	216.25	2	218.25	217.00	0	652	0.00%
2018/08/30	2	221.00	1	220.50	220.50	1	641	0.16%
2018/08/29	2	221.25	2	222.50	223.50	0	638	0.00%
2018/08/28	1	223.50	1	221.50	221.00	0	640	0.00%
2018/08/27	2	224.50	2	222.75	222.50	0	669	0.00%
2018/08/24	1	223.50	0	0.00	224.50	1	704	0.14%
2018/08/23	1	222.00	0	225.00	222.00	1	715	0.14%
2018/08/22	1	221.00	1	224.50	222.00	0	725	0.00%
2018/08/21	1	226.00	0	0.00	224.50	1	724	0.14%
2018/08/20	1	223.00	1	223.00	222.50	0	727	0.00%
2018/08/17	2	229.25	2	227.50	227.50	0	729	0.00%
2018/08/16	1	226.00	1	228.50	228.00	0	742	0.00%
2018/08/15	2	226.50	1	228.00	228.00	1	742	0.13%
2018/08/14	2	226.25	2	226.75	225.00	0	736	0.00%
2018/08/13	0	0.00	19	230.45	230.00	-19	721	-2.63%
2018/08/10	9	236.44	2	238.50	236.00	7	718	0.97%
2018/08/09	0	0.00	8	238.00	238.00	-8	739	-1.08%
2018/08/07	2	240.00	3	241.17	241.50	-1	769	-0.13%
2018/08/06	1	243.00	0	0.00	238.50	1	804	0.12%
2018/08/03	1	242.50	2	241.75	242.50	-1	812	-0.12%
2018/08/02	3	240.33	0	0.00	237.50	3	815	0.37%
2018/08/01	5	235.70	1	237.00	238.50	4	825	0.48%
2018/07/31	6	241.25	1	235.00	235.00	5	823	0.61%
2018/07/25	3	243.17	3	244.50	245.50	0	831	0.00%
2018/07/23	2	240.25	2	237.50	238.00	0	836	0.00%
2018/07/20	3	249.67	4	240.75	240.00	-1	840	-0.12%
2018/07/19	1	250.00	0	0.00	250.50	1	837	0.12%
2018/07/18	2	249.75	3	249.50	249.50	-1	841	-0.12%
2018/07/17	1	252.00	1	248.50	248.50	0	842	0.00%
2018/07/16	60	252.93	7	253.57	256.50	53	851	6.22%
2018/07/13	0	0.00	5	249.70	249.00	-5	853	-0.59%
2018/07/12	5	241.60	15	243.73	246.00	-10	840	-1.19%
2018/07/11	15	238.50	14	234.79	239.00	1	822	0.12%
2018/07/10	1	226.00	1	227.00	226.50	0	800	0.00%
2018/07/09	2	225.25	2	225.50	225.00	0	810	0.00%
2018/07/06	0	0.00	10	229.20	229.00	-10	822	-1.22%
2018/07/04	1	233.50	16	234.03	235.50	-15	849	-1.77%
2018/07/02	0	0.00	1	234.00	234.00	-1	869	-0.12%
2018/06/28	1	226.00	1	228.00	226.00	0	868	0.00%
2018/06/27	0	0.00	3	238.00	233.00	-3	877	-0.34%
2018/06/21	2	229.50	0	0.00	228.50	2	911	0.22%
2018/06/20	0	0.00	1	225.00	227.00	-1	919	-0.11%
2018/06/14	2	222.50	1	223.50	227.00	1	943	0.11%
2018/06/13	4	231.13	4	225.50	225.50	0	949	0.00%
2018/06/12	2	229.00	20	228.80	228.50	-18	964	-1.87%
2018/06/11	0	0.00	3	231.83	233.00	-3	971	-0.31%
2018/06/06	1	240.00	6	240.25	240.00	-5	1,012	-0.49%
2018/06/04	1	243.00	5	242.70	243.00	-4	1,094	-0.37%
2018/06/01	1	242.50	1	240.00	244.00	0	1,135	0.00%
2018/05/31	0	0.00	2.3	227.90	231.00	-2.3	1,111	-0.20%
2018/05/28	7	236.50	8	236.38	236.00	-1	1,109	-0.09%
2018/05/25	18	239.89	1	240.00	238.00	17	1,122	1.51%
2018/05/24	10	234.25	1	241.50	242.00	9	1,117	0.81%
2018/05/23	2	232.25	2	233.00	232.00	0	1,106	0.00%
2018/05/21	2	233.00	1	235.01	235.50	1	1,113	0.09%
2018/05/18	1	227.50	2	230.25	232.50	-1	1,109	-0.09%
2018/05/17	3	225.17	1	225.00	225.50	2	1,099	0.18%
2018/05/16	0	0.00	77	232.77	233.50	-77	1,079	-7.13%
2018/05/15	56	236.72	0	0.00	237.50	56	1,078	5.19%
2018/05/14	0	233.00	7	228.50	232.50	-7	1,081	-0.64%
2018/05/11	2	243.50	104	240.18	240.50	-102	1,045	-9.75%	大賣/鉅額交易
2018/05/10	0	0.00	1	246.50	245.00	-1	1,038	-0.10%
2018/05/07	2	248.75	0	0.00	248.00	2	1,035	0.19%
2018/05/04	0	0.00	0	249.50	248.00	0	1,059	0.00%
2018/05/03	0.3	251.50	1	255.00	251.50	-0.8	1,059	-0.07%
2018/04/27	0	0.00	1	251.00	254.00	-1	1,063	-0.09%
2018/04/26	1	249.00	0	0.00	245.50	1	1,059	0.09%
2018/04/25	2	248.00	66	251.38	247.00	-64	1,053	-6.08%
2018/04/24	0	0.00	1	266.00	257.00	-1	1,047	-0.10%
2018/04/23	10	266.65	0	0.00	265.00	10	1,045	0.96%
2018/04/20	1	262.00	0	0.00	271.50	1	1,057	0.09%
2018/04/19	3	272.00	1	271.00	267.00	2	1,044	0.19%
2018/04/18	1	259.50	3	257.83	259.50	-2	1,028	-0.19%
2018/04/17	0	0.00	2	255.25	255.50	-2	1,087	-0.18%
2018/04/16	0	0.00	1	262.00	262.50	-1	1,090	-0.09%
2018/04/13	16	263.22	0	0.00	262.00	16	1,099	1.46%
2018/04/12	0	0.00	1	260.50	261.00	-1	1,112	-0.09%
2018/04/11	2	260.00	4	259.87	258.00	-2	1,108	-0.18%
2018/04/10	3	265.83	2	265.99	265.00	1	1,113	0.09%
2018/04/09	2	265.75	3	262.17	263.00	-1	1,139	-0.09%
2018/04/03	0	0.00	90	248.73	250.00	-90	1,140	-7.89%
2018/04/02	0	248.50	0	0.00	248.50	0	1,137	0.00%
2018/03/30	7	254.14	8	253.25	251.50	-1	1,158	-0.09%
2018/03/29	5	257.20	3	257.83	256.00	2	1,155	0.17%
2018/03/28	2	249.50	3	250.00	250.00	-1	1,134	-0.09%
2018/03/27	1	247.50	0	0.00	248.00	1	1,112	0.09%
2018/03/26	0	243.00	12	240.50	244.50	-12	1,113	-1.08%
2018/03/23	0	241.00	0	0.00	241.00	0	1,113	0.00%
2018/03/22	1	245.00	0	0.00	246.00	1	1,124	0.09%
2018/03/21	0	0.00	60	247.08	245.00	-60	1,146	-5.23%
2018/03/20	0	244.00	0	0.00	245.00	0	1,158	0.00%
2018/03/19	4	244.99	4	249.50	243.00	0	1,163	0.00%
2018/03/16	13	247.08	3	246.00	250.00	10	1,168	0.86%
2018/03/15	2	246.00	2	242.00	246.00	0	1,155	0.00%
2018/03/14	30	240.67	0	0.00	244.00	30	1,173	2.56%
2018/03/12	2	241.50	4	241.25	240.50	-2	1,261	-0.16%
2018/03/09	99	236.95	4	235.75	239.00	95	1,267	7.50%
2018/03/08	24	234.90	11	235.32	235.00	13	1,272	1.02%
2018/03/07	23	228.17	8.1	229.05	229.00	14.9	1,287	1.16%
2018/03/06	0	219.00	1	219.50	219.00	-1	1,249	-0.08%
2018/03/05	0	0.00	0	216.00	217.00	0	1,243	0.00%
2018/03/01	1	218.00	1	216.50	218.00	0	1,265	0.00%
2018/02/27	31	215.87	6	215.83	216.00	25	1,269	1.97%
2018/02/26	2	208.50	0	0.00	209.00	2	1,298	0.15%
2018/02/22	2	208.25	1	209.50	207.00	1	1,287	0.08%
2018/02/21	1	203.00	0	0.00	202.00	1	1,278	0.08%
2018/02/09	0	202.50	0	0.00	200.50	0	1,282	0.00%
2018/02/07	1.1	204.55	10	204.55	205.00	-8.9	1,270	-0.70%
2018/02/06	10	198.80	10	197.75	197.50	0	1,256	0.00%
2018/02/05	0	209.00	0	0.00	209.00	0	1,238	0.00%
2018/02/02	1	212.00	1	210.00	211.50	0	1,240	0.00%
2018/02/01	0	0.00	1	210.50	208.00	-1	1,236	-0.08%
2018/01/30	1	210.00	1	210.50	210.00	0	1,250	0.00%
2018/01/29	1	208.00	5	211.70	208.50	-4	1,249	-0.32%
2018/01/26	6	217.83	0	0.00	218.00	6	1,226	0.49%
2018/01/25	1	220.49	3	220.83	218.50	-2	1,226	-0.16%
2018/01/23	5	216.00	3	216.33	217.00	2	1,207	0.17%
2018/01/22	4	214.88	45	215.14	214.00	-41	1,201	-3.41%
2018/01/18	1	215.50	1	214.50	214.50	0	1,204	0.00%
2018/01/17	26	218.54	7	218.00	216.50	19	1,210	1.57%
2018/01/16	7	219.64	6	219.50	219.00	1	1,206	0.08%
2018/01/15	2	212.50	1	214.00	214.00	1	1,192	0.08%
2018/01/12	0	0.00	1	213.00	212.00	-1	1,193	-0.08%
2018/01/11	141	209.95	11	211.14	215.50	130	1,194	10.88%	大買/鉅額交易
2018/01/10	1	221.00	2	219.75	220.00	-1	1,140	-0.09%
2018/01/09	17	220.26	3	220.50	220.00	14	1,130	1.24%
2018/01/08	41	221.94	2	222.00	220.00	39	1,117	3.49%
2018/01/05	0	0.00	2	217.75	218.50	-2	1,095	-0.18%
2018/01/04	4	217.25	8	217.75	219.00	-4	1,091	-0.37%
2018/01/03	4	215.88	13	217.00	216.50	-9	1,074	-0.84%
2018/01/02	18	210.89	1	209.00	212.50	17	1,029	1.65%