藥華藥 (6446)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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	36.1	584.30	11	576.73	584.00	25.1	1,866	1.35%
2024/11/19	12	563.26	4.4	567.77	567.00	7.6	1,869	0.41%
2024/11/18	1	589.98	1	588.00	586.00	0	1,870	0.00%
2024/11/15	8.3	596.23	81	593.96	591.00	-72.7	1,913	-3.80%
2024/11/14	0	629.00	0	0.00	622.00	0	1,958	0.00%
2024/11/12	1	626.00	0	0.00	622.00	1	2,252	0.04%
2024/11/08	10	629.30	30	630.50	624.00	-20	2,365	-0.85%
2024/11/07	11	622.36	20	626.55	620.00	-9	2,419	-0.37%
2024/11/06	2.2	622.23	0	0.00	619.00	2.2	2,479	0.09%
2024/11/05	10	653.90	0	0.00	657.00	10	2,504	0.40%
2024/11/04	16	652.19	2	654.00	652.00	14	2,598	0.54%
2024/11/01	5	625.00	0	0.00	644.00	5	2,692	0.19%
2024/10/30	1	638.00	1	633.00	631.00	0	2,757	0.00%
2024/10/29	0	0.00	1	640.00	642.00	-1	2,834	-0.04%
2024/10/28	6	649.00	1.1	649.00	649.00	5	2,856	0.17%
2024/10/25	0.1	650.02	1	645.00	646.00	-0.9	2,922	-0.03%
2024/10/24	11	637.46	5	648.00	642.00	6	2,966	0.20%
2024/10/23	0.1	633.88	0	0.00	629.00	0.1	3,011	0.00%
2024/10/18	0.1	629.00	20	626.75	624.00	-19.9	3,215	-0.62%
2024/10/17	0	615.00	0	0.00	614.00	0	3,313	0.00%
2024/10/16	10.1	622.99	10	636.00	618.00	0.1	3,396	0.00%
2024/10/14	0	616.00	3	618.00	631.00	-3	3,513	-0.09%
2024/10/11	0	0.00	10	628.00	627.00	-10	3,542	-0.28%
2024/10/09	3.1	641.56	0.1	634.00	625.00	3.1	3,563	0.09%
2024/10/08	0	0.00	40	633.48	642.00	-40	3,578	-1.12%
2024/10/07	3.2	622.33	52.1	623.83	627.00	-48.8	3,586	-1.36%
2024/10/04	1.1	637.91	20	638.50	638.00	-18.9	3,646	-0.52%
2024/10/01	3	643.66	0	0.00	643.00	3	3,674	0.08%
2024/09/30	2	654.48	3	643.67	636.00	-1	3,787	-0.03%
2024/09/27	14.2	631.77	42	632.02	632.00	-27.8	3,794	-0.73%
2024/09/26	6	641.33	3.1	640.52	635.00	3	3,808	0.08%
2024/09/25	3.1	651.52	0	0.00	648.00	3.1	3,858	0.08%
2024/09/24	3.5	659.91	7.1	668.60	647.00	-3.6	3,915	-0.09%
2024/09/23	7.1	707.95	2.1	702.43	697.00	5	3,953	0.13%
2024/09/20	1	725.86	6	726.33	734.00	-5	4,001	-0.12%
2024/09/19	2.1	713.14	3	721.67	725.00	-1	3,917	-0.02%
2024/09/18	0.1	700.89	1.4	706.67	702.00	-1.3	3,932	-0.03%
2024/09/16	1	682.00	3.1	692.22	698.00	-2.1	3,991	-0.05%
2024/09/13	3.1	692.24	2	685.00	682.00	1.1	3,998	0.03%
2024/09/12	1	694.00	1	693.00	694.00	0	4,011	0.00%
2024/09/11	0	685.00	0	691.00	685.00	0	4,032	0.00%
2024/09/10	21	684.71	19.2	687.63	684.00	1.8	4,069	0.04%
2024/09/09	0.2	690.35	5	701.20	683.00	-4.8	4,072	-0.12%
2024/09/06	1.1	676.00	2	686.01	690.00	-0.9	4,073	-0.02%
2024/09/05	1	676.08	1.1	679.94	674.00	0	4,113	0.00%
2024/09/04	3.3	667.38	2.2	665.30	670.00	1.2	4,188	0.03%
2024/09/03	0	693.00	1.1	681.36	681.00	-1.1	4,245	-0.03%
2024/09/02	4.2	688.61	1.1	691.02	691.00	3.1	4,365	0.07%
2024/08/30	15	697.94	15	711.47	699.00	0	4,411	0.00%
2024/08/29	4.1	695.79	1	695.00	710.00	3.1	4,390	0.07%
2024/08/28	1.1	717.87	5.3	726.35	713.00	-4.2	4,360	-0.10%
2024/08/27	3	701.33	3.1	699.35	701.00	-0.1	4,323	0.00%
2024/08/23	0.3	686.17	0.1	686.00	687.00	0.2	4,302	0.01%
2024/08/22	0	0.00	0	692.00	695.00	0	4,288	0.00%
2024/08/21	2	700.96	4	694.78	695.00	-2	4,283	-0.05%
2024/08/20	6	696.94	3	694.33	698.00	3	4,266	0.07%
2024/08/19	3	688.67	11	692.82	682.00	-8	4,240	-0.19%
2024/08/16	29.4	685.79	31.4	698.60	691.00	-2	4,232	-0.05%
2024/08/15	1	695.08	1	698.00	705.00	0	4,231	0.00%
2024/08/14	13.7	689.14	5	692.41	661.00	8.6	4,204	0.21%
2024/08/13	2.1	717.56	10.1	723.66	730.00	-8	4,251	-0.19%
2024/08/12	2	701.54	2.1	700.29	708.00	0	4,302	0.00%
2024/08/09	2.1	678.02	9.3	685.45	688.00	-7.3	4,307	-0.17%
2024/08/08	5.1	672.72	4.5	678.40	661.00	0.6	4,324	0.01%
2024/08/07	2.2	662.95	4.1	661.10	670.00	-2	4,260	-0.05%
2024/08/06	2.3	624.19	2.1	639.83	630.00	0.1	4,186	0.00%
2024/08/05	14.1	591.02	8.2	608.34	606.00	6	4,088	0.15%
2024/08/02	3	668.53	10.7	673.94	645.00	-7.7	3,986	-0.19%
2024/08/01	1.1	654.80	9.2	670.67	686.00	-8.1	3,923	-0.21%
2024/07/31	18	654.44	20.1	651.11	656.00	-2.1	3,868	-0.05%
2024/07/30	8	624.75	5.1	627.68	655.00	3	3,857	0.08%
2024/07/29	2.1	622.14	6.1	644.47	621.00	-4	3,800	-0.10%
2024/07/26	1.2	647.67	6	659.67	649.00	-4.8	3,745	-0.13%
2024/07/23	0.1	632.00	7	650.29	658.00	-7	3,692	-0.19%
2024/07/22	6.3	625.28	13	629.62	624.00	-6.7	3,646	-0.18%
2024/07/19	17	655.00	21	650.81	648.00	-4	3,555	-0.11%
2024/07/18	20.2	657.70	24.3	650.90	645.00	-4.1	3,505	-0.12%
2024/07/17	9	635.22	11	633.36	645.00	-2	3,394	-0.06%
2024/07/16	1	613.00	1	609.99	605.00	0	3,310	0.00%
2024/07/15	6	615.32	22.2	613.22	610.00	-16.2	3,316	-0.49%
2024/07/12	2	588.50	2	592.00	593.00	0	3,226	0.00%
2024/07/11	1	586.00	4	581.00	584.00	-3	3,180	-0.09%
2024/07/10	7	581.99	4	582.99	578.00	3	3,175	0.09%
2024/07/09	3	570.33	10	568.80	570.00	-7	3,157	-0.22%
2024/07/08	11.5	580.09	24.1	594.04	577.00	-12.6	3,136	-0.40%
2024/07/05	2	568.00	17	566.54	567.00	-15	3,044	-0.49%
2024/07/04	51.4	544.87	47	539.00	554.00	4.4	3,011	0.15%
2024/07/03	7	577.14	9	582.22	578.00	-2	2,901	-0.07%
2024/07/02	2	581.95	4	573.50	573.00	-2	2,877	-0.07%
2024/07/01	7	585.00	7	586.43	582.00	0	2,850	0.00%
2024/06/28	5	560.00	8.2	562.19	560.00	-3.2	2,756	-0.12%
2024/06/27	34	546.47	33	553.36	544.00	1	2,682	0.04%
2024/06/26	0	524.00	5.2	534.22	543.00	-5.2	2,544	-0.20%
2024/06/25	7	495.78	0	0.00	494.50	7	2,433	0.29%
2024/06/24	3	484.53	3	496.00	494.00	0	2,410	0.00%
2024/06/21	2	483.75	2	482.30	482.50	0	2,372	0.00%
2024/06/20	26	488.60	2	488.25	491.00	24	2,291	1.05%
2024/06/19	3	489.50	2.1	486.79	486.00	0.9	2,272	0.04%
2024/06/18	0	0.00	4	495.88	493.00	-4	2,246	-0.18%
2024/06/17	6	486.92	7.1	498.18	487.50	-1.1	2,218	-0.05%
2024/06/14	29	482.55	28	490.84	482.00	1	2,184	0.05%
2024/06/13	6	488.25	4	486.63	488.00	2	2,159	0.09%
2024/06/12	2.1	490.15	24	484.73	486.00	-21.9	2,136	-1.03%
2024/06/11	6	487.33	3.3	491.34	481.00	2.7	2,079	0.13%
2024/06/07	16	462.25	11	478.17	484.00	5	2,003	0.25%
2024/06/06	20.1	467.63	34.3	475.75	456.00	-14.3	1,923	-0.74%
2024/06/05	12.4	463.61	20	451.33	467.50	-7.6	1,800	-0.42%
2024/06/04	3	430.50	1.1	430.91	430.00	1.9	1,719	0.11%
2024/06/03	0	0.00	0.3	425.00	427.50	-0.3	1,729	-0.02%
2024/05/31	0	0.00	0	427.00	417.00	0	1,757	0.00%
2024/05/30	1	419.05	0	0.00	419.00	1	1,736	0.06%
2024/05/28	12	427.08	0	0.00	428.00	12	1,748	0.69%
2024/05/27	30	429.30	0	0.00	424.00	30	1,785	1.68%
2024/05/23	20	414.63	2.2	413.72	417.00	17.8	1,797	0.99%
2024/05/22	26	405.69	11	405.86	406.50	15	1,790	0.84%
2024/05/21	7	435.76	7.1	433.24	430.00	-0.1	1,751	0.00%
2024/05/20	2	414.75	1.1	411.61	418.00	0.9	1,660	0.05%
2024/05/17	8	410.44	17	413.03	408.50	-9	1,600	-0.56%
2024/05/16	1	370.00	14.3	379.09	388.00	-13.3	1,370	-0.97%
2024/05/15	0.1	351.63	12.1	357.57	353.00	-12.1	1,265	-0.95%
2024/05/14	2.1	332.33	65.1	337.94	346.50	-63.1	1,224	-5.15%
2024/05/13	0	0.00	1.2	319.05	319.50	-1.2	1,151	-0.10%
2024/05/10	0.1	312.50	0.2	310.50	312.50	-0.2	1,158	-0.01%
2024/05/08	0	317.50	0	0.00	316.00	0	1,163	0.00%
2024/05/07	11	315.50	0	0.00	315.50	11	1,167	0.94%
2024/05/06	5	318.40	12	317.63	315.00	-7	1,160	-0.60%
2024/05/03	2.1	307.57	4	308.50	309.00	-1.9	1,137	-0.17%
2024/05/02	1.1	301.27	1	298.50	299.50	0.1	1,123	0.01%
2024/04/30	1	296.00	0	0.00	293.50	1	1,138	0.09%
2024/04/29	0	0.00	10	289.25	296.00	-10	1,131	-0.88%
2024/04/26	1.2	288.25	0	0.00	285.50	1.2	1,120	0.11%
2024/04/25	6	290.08	0	0.00	288.50	6	1,117	0.54%
2024/04/24	0.1	297.50	29	293.16	300.00	-29	1,110	-2.61%
2024/04/23	34	289.12	30	292.25	287.50	4	1,119	0.36%
2024/04/22	29	288.19	31	290.37	288.00	-2	1,120	-0.18%
2024/04/19	52.1	301.31	0.2	286.50	285.50	51.9	1,108	4.68%
2024/04/18	5	300.10	54	300.26	302.00	-49	1,069	-4.58%
2024/04/17	0	0.00	118	307.53	307.00	-118	1,063	-11.09%	大賣/鉅額交易
2024/04/16	0.4	306.86	136	308.95	303.50	-135.7	1,071	-12.66%	大賣/鉅額交易
2024/04/15	6.3	313.99	0	0.00	314.00	6.3	1,073	0.59%
2024/04/12	1	319.50	0	0.00	320.50	1	1,103	0.09%
2024/04/11	4	325.25	0	0.00	323.00	4	1,110	0.36%
2024/04/10	15	328.00	16	330.94	328.00	-1	1,103	-0.09%
2024/04/09	0.2	327.00	2	329.50	326.00	-1.8	1,100	-0.16%
2024/04/08	0	0.00	1	330.86	325.00	-1	1,098	-0.09%
2024/04/03	22	323.91	0	0.00	323.00	22	1,089	2.02%
2024/04/02	1	328.51	21	328.12	329.00	-20	1,084	-1.84%
2024/04/01	0	329.75	5	327.50	329.50	-5	1,089	-0.46%
2024/03/27	150	320.00	142	320.00	320.00	8	1,072	0.75%	大買/大賣/
2024/03/26	5	317.50	0	0.00	318.00	5	1,062	0.47%
2024/03/25	0.1	327.00	0	0.00	325.50	0.1	1,047	0.00%
2024/03/13	0	0.00	1	326.50	329.50	-1	1,031	-0.10%
2024/03/11	0	0.00	1	321.00	326.00	-1	1,114	-0.09%
2024/03/08	0.1	325.00	0	0.00	320.00	0.1	1,130	0.01%
2024/03/07	1.1	323.24	0.1	325.00	328.00	1	1,144	0.09%
2024/03/06	0	0.00	0.1	329.50	324.00	-0.1	1,139	0.00%
2024/02/29	0	320.50	6	319.58	328.50	-6	1,148	-0.52%
2024/02/27	1	324.00	0.9	325.00	324.00	0.1	1,114	0.01%
2024/02/26	1	326.00	35	328.04	332.00	-34	1,118	-3.04%
2024/02/23	0	0.00	1	324.00	324.00	-1	1,107	-0.09%
2024/02/22	0	326.50	1	325.00	325.00	-1	1,111	-0.09%
2024/02/21	1	328.50	2	328.50	329.50	-1	1,118	-0.09%
2024/02/20	4	328.25	5.1	323.34	328.00	-1.1	1,115	-0.09%
2024/02/19	1	317.00	0.2	318.50	319.50	0.9	1,109	0.08%
2024/02/16	0	0.00	1.2	313.89	315.00	-1.2	1,125	-0.10%
2024/02/15	5	312.00	1.2	317.29	311.50	3.8	1,130	0.34%
2024/02/05	1	309.00	1	312.00	309.50	0	1,126	0.00%
2024/02/02	6	311.92	0	0.00	315.00	6	1,253	0.48%
2024/02/01	1	311.50	0	0.00	314.00	1	1,311	0.08%
2024/01/31	0.1	315.00	0	0.00	315.00	0.1	1,380	0.00%
2024/01/30	0	316.50	1	314.50	314.50	-1	1,416	-0.07%
2024/01/29	0	318.00	1.2	318.23	319.00	-1.2	1,467	-0.08%
2024/01/26	0.1	322.00	3	320.00	319.00	-3	1,501	-0.20%
2024/01/25	0	0.00	1	321.50	321.00	-1	1,504	-0.07%
2024/01/24	8	320.75	0	0.00	320.50	8	1,517	0.53%
2024/01/23	0.2	323.90	0	0.00	322.50	0.2	1,495	0.01%
2024/01/22	0.1	325.00	0	0.00	326.50	0.1	1,516	0.01%
2024/01/19	1	322.50	0	0.00	325.50	1	1,554	0.06%
2024/01/18	1.1	318.06	1	317.50	321.00	0.1	1,570	0.00%
2024/01/17	1.3	323.56	0	0.00	316.00	1.3	1,568	0.08%
2024/01/16	1	331.05	0	0.00	330.50	1	1,552	0.07%
2024/01/15	0	339.00	2	339.25	338.00	-2	1,549	-0.13%
2024/01/12	2	335.00	1	337.00	336.00	1	1,551	0.07%
2024/01/11	1	333.51	0	0.00	334.50	1	1,557	0.07%
2024/01/10	1	328.51	0	0.00	328.00	1	1,560	0.07%
2024/01/09	2.1	335.06	0	0.00	333.00	2.1	1,551	0.14%
2024/01/08	8	343.83	0	0.00	340.00	8	1,531	0.52%
2024/01/05	0	348.00	6	348.08	349.00	-6	1,501	-0.40%
2024/01/03	0	344.25	1	342.00	341.50	-1	1,514	-0.06%
2024/01/02	0	347.00	5	348.50	349.50	-5	1,513	-0.33%
2023/12/29	0	0.00	1	344.50	346.00	-1	1,524	-0.07%
2023/12/28	2	345.26	1	347.00	346.00	1	1,550	0.07%
2023/12/27	0	0.00	1	339.50	339.50	-1	1,547	-0.06%
2023/12/26	5	334.00	0	0.00	333.00	5	1,547	0.32%
2023/12/22	1	332.01	0	0.00	334.00	1	1,564	0.07%
2023/12/21	3	332.00	1	331.50	331.50	2	1,576	0.13%
2023/12/19	1	332.96	1	333.00	331.50	0	1,616	0.00%
2023/12/18	0	0.00	1	339.50	335.00	-1	1,638	-0.06%
2023/12/15	1	336.48	0	0.00	339.50	1	1,654	0.06%
2023/12/14	1	331.50	2	334.00	334.00	-1	1,685	-0.06%
2023/12/13	1.1	336.58	1	333.00	331.00	0.1	1,733	0.01%
2023/12/12	0	0.00	2	338.75	337.50	-2	1,923	-0.10%
2023/12/07	5.1	336.02	0	0.00	336.00	5.1	1,996	0.26%
2023/12/06	8	342.31	2	343.25	340.00	6	2,022	0.30%
2023/12/04	1	369.00	1	370.00	368.00	0	1,966	0.00%
2023/12/01	0.1	363.00	1	366.50	360.00	-0.9	1,975	-0.05%
2023/11/30	0	0.00	1	359.00	364.50	-1	1,964	-0.05%
2023/11/27	0	0.00	1	364.50	362.00	-1	2,009	-0.05%
2023/11/24	1	358.00	0	0.00	358.50	1	2,034	0.05%
2023/11/22	0	0.00	1	354.55	353.50	-1	2,039	-0.05%
2023/11/21	0	0.00	1	359.37	357.00	-1	2,053	-0.05%
2023/11/20	2	363.50	7	363.79	361.00	-5	2,061	-0.24%
2023/11/17	1	362.50	0	0.00	362.00	1	2,077	0.05%
2023/11/14	1	342.50	0	0.00	344.50	1	2,215	0.05%
2023/11/13	0	0.00	0.4	351.50	346.00	-0.4	2,276	-0.02%
2023/11/10	3.1	368.50	1.4	357.43	347.50	1.7	2,343	0.07%
2023/11/09	0	0.00	5.2	380.78	374.50	-5.2	2,280	-0.23%
2023/11/08	4	370.88	6.2	369.63	371.50	-2.2	2,301	-0.10%
2023/11/07	17	359.97	17	359.62	360.00	0	2,292	0.00%
2023/11/06	0	0.00	8.1	351.04	362.00	-8.1	2,284	-0.35%
2023/11/03	0	0.00	12	341.29	341.00	-12	2,247	-0.53%
2023/11/02	1	330.00	0	0.00	326.50	1	2,220	0.05%
2023/11/01	0	0.00	1	328.00	329.00	-1	2,230	-0.04%
2023/10/31	0	0.00	1.1	322.36	322.50	-1.1	2,227	-0.05%
2023/10/30	0	330.00	0	0.00	328.50	0	2,265	0.00%
2023/10/27	0	0.00	3	311.17	331.50	-3	2,264	-0.13%
2023/10/26	1	315.50	1	322.00	308.00	0	2,277	0.00%
2023/10/25	0.1	323.71	0.3	324.50	320.00	-0.2	2,297	-0.01%
2023/10/24	0	0.00	0	324.00	324.00	0	2,319	0.00%
2023/10/18	0	0.00	2	308.00	305.00	-2	2,466	-0.08%
2023/10/13	0.1	315.00	0	0.00	315.00	0.1	2,695	0.00%
2023/10/11	0.3	317.50	0	0.00	316.00	0.3	2,767	0.01%
2023/10/06	0	325.00	0	0.00	322.50	0	2,764	0.00%
2023/10/05	0	320.00	0	0.00	324.50	0	2,778	0.00%
2023/10/04	10	319.20	1	313.50	315.00	9	2,775	0.32%
2023/10/03	4.1	331.44	0	0.00	326.00	4.1	2,768	0.15%
2023/10/02	4	334.88	1	337.00	335.00	3	2,801	0.11%
2023/09/28	55	336.92	0	0.00	336.00	55	2,923	1.88%
2023/09/27	47	333.11	1	330.50	336.00	46	2,949	1.56%
2023/09/26	33.1	333.88	0	0.00	333.00	33.1	2,951	1.12%
2023/09/25	40	342.81	0	0.00	343.00	40	2,956	1.35%
2023/09/22	42.1	332.74	2	335.00	334.00	40.1	2,963	1.35%
2023/09/21	36.1	335.53	0	0.00	333.50	36.1	2,972	1.21%
2023/09/20	38.1	343.82	0	0.00	342.00	38.1	2,962	1.28%
2023/09/19	131	349.46	1	348.50	345.50	130	2,958	4.39%	大買/鉅額交易
2023/09/18	63	360.63	1	365.00	361.00	62	2,946	2.10%
2023/09/15	47	364.63	53	372.00	372.00	-6	2,932	-0.20%
2023/09/14	85.1	360.62	1.3	359.69	363.50	83.8	2,742	3.05%
2023/09/13	78.3	357.31	1	363.50	363.50	77.3	2,729	2.83%
2023/09/12	93	359.13	0.2	362.00	362.00	92.8	2,719	3.41%
2023/09/11	2	364.25	3.6	365.30	363.00	-1.6	2,708	-0.06%
2023/09/08	0.2	346.09	3	345.50	358.00	-2.8	2,685	-0.10%
2023/09/07	16	341.38	3	338.83	340.50	13	2,666	0.49%
2023/09/06	31	341.79	6	345.67	339.00	25	2,674	0.93%
2023/09/04	20	338.63	0	344.00	342.50	20	2,683	0.74%
2023/09/01	113.1	344.15	0	0.00	339.50	113.1	2,695	4.20%	大買/鉅額交易
2023/08/31	51	359.02	1	365.50	357.50	50	2,730	1.83%
2023/08/30	47	361.22	3.2	361.69	359.50	43.8	2,762	1.59%
2023/08/29	19	353.76	0.1	352.50	354.50	18.9	2,740	0.69%
2023/08/28	23	353.37	4	351.88	353.00	19	2,744	0.69%
2023/08/25	62	353.23	1	354.00	352.50	61	2,782	2.19%
2023/08/24	24	352.10	1	353.00	352.50	23	2,787	0.83%
2023/08/23	13.1	352.15	0	0.00	352.50	13.1	2,795	0.47%
2023/08/22	0	0.00	1.4	356.61	352.50	-1.4	2,812	-0.05%
2023/08/21	0	0.00	15.3	343.39	349.50	-15.3	2,841	-0.54%
2023/08/18	53.1	327.88	0	0.00	329.00	53.1	2,797	1.90%
2023/08/17	0.2	326.00	1	327.50	327.00	-0.8	2,937	-0.03%
2023/08/16	2	315.25	20.1	317.45	319.50	-18.1	2,893	-0.63%
2023/08/15	20.1	282.31	12	289.08	292.50	8.1	2,861	0.28%
2023/08/14	266.1	291.79	1.4	295.12	283.00	264.7	2,812	9.41%	大買/鉅額交易
2023/08/11	180.2	321.49	1	328.50	314.00	179.2	2,748	6.52%	大買/鉅額交易
2023/08/10	99.1	334.11	1.1	334.64	331.50	98	2,714	3.61%
2023/08/09	48	331.16	3	336.67	338.50	45	2,729	1.65%
2023/08/08	64.1	333.93	0	0.00	332.00	64.1	2,750	2.33%
2023/08/07	95	335.84	0	0.00	336.00	95	2,771	3.43%
2023/08/04	35	337.69	6	338.42	338.50	29	2,766	1.05%
2023/08/02	195	337.96	4	345.00	336.50	191	2,780	6.87%	大買/鉅額交易
2023/08/01	83	344.93	0	0.00	345.00	83	2,811	2.95%
2023/07/31	76.1	343.51	21	350.60	343.00	55.1	2,830	1.95%
2023/07/28	12.1	333.60	2	334.75	339.00	10.1	2,873	0.35%
2023/07/27	1	339.00	1	341.00	339.00	0	2,873	0.00%
2023/07/26	7.1	349.75	3	343.69	340.00	4.1	2,884	0.14%
2023/07/24	2.1	357.04	7	358.22	357.00	-5	2,954	-0.17%
2023/07/21	249.2	364.53	6	367.74	363.50	243.1	2,981	8.15%	大買/鉅額交易
2023/07/20	41	375.61	44	378.75	376.00	-3	2,974	-0.10%
2023/07/19	45.1	375.31	10.3	365.81	376.00	34.8	2,944	1.18%
2023/07/18	48.1	355.94	3.1	356.48	354.50	45.1	2,881	1.56%
2023/07/17	6.1	355.55	5.1	357.84	362.00	1	2,873	0.03%
2023/07/14	95.2	342.78	6.2	339.39	345.00	89	2,835	3.14%
2023/07/13	71	335.16	0	0.00	333.00	71	2,826	2.51%
2023/07/12	45	342.74	0	0.00	340.50	45	2,838	1.59%
2023/07/11	101.3	344.29	1.1	341.66	346.00	100.2	2,917	3.44%	大買/
2023/07/10	72.1	347.03	5	353.60	346.00	67.1	2,922	2.30%
2023/07/07	36.1	353.68	27	357.54	353.00	9.1	2,914	0.31%
2023/07/06	16.3	362.12	14.8	362.55	357.50	1.6	2,890	0.05%
2023/07/05	0	0.00	2	343.75	346.00	-2	2,775	-0.07%
2023/07/04	63	336.51	0	0.00	335.50	63	2,759	2.28%
2023/07/03	153	334.95	0	0.00	336.00	153	2,797	5.47%	大買/鉅額交易
2023/06/30	43	341.47	8	347.00	339.50	35	2,817	1.24%
2023/06/29	1	338.50	1	345.00	343.00	0	2,822	0.00%
2023/06/28	14	333.50	5	333.00	335.00	9	2,810	0.32%
2023/06/27	83	329.51	15.6	332.16	329.00	67.4	2,833	2.38%
2023/06/26	111	326.53	2	325.00	328.50	109	2,835	3.84%	大買/鉅額交易
2023/06/21	223.1	325.46	0	0.00	325.00	223.1	2,824	7.90%	大買/鉅額交易
2023/06/20	5.1	334.12	0	335.00	334.00	5	2,803	0.18%
2023/06/19	46	335.18	0	0.00	334.00	46	2,798	1.64%
2023/06/16	19	337.16	0	0.00	337.00	19	2,797	0.68%
2023/06/15	124	340.33	11	345.34	337.00	113	2,782	4.06%	大買/鉅額交易
2023/06/14	45	343.88	10.1	350.67	343.50	34.9	2,758	1.26%
2023/06/13	23	344.96	0	0.00	345.00	23	2,740	0.84%
2023/06/12	69.1	334.60	0	334.00	334.00	69.1	2,733	2.53%
2023/06/09	41.8	336.74	13	338.42	336.50	28.8	2,750	1.05%
2023/06/08	60	344.96	0	0.00	337.50	60	2,747	2.18%
2023/06/07	96.1	344.87	46	349.17	345.00	50.1	2,737	1.83%
2023/06/06	76.1	349.29	24	357.21	349.50	52.1	2,716	1.92%
2023/06/05	67.2	352.00	21	360.85	346.50	46.2	2,642	1.75%
2023/06/02	60	345.83	1.1	346.97	345.00	58.9	2,579	2.28%
2023/06/01	1	347.05	2	349.50	345.50	-1	2,571	-0.04%
2023/05/31	43	347.20	0.1	348.50	350.00	43	2,578	1.67%
2023/05/30	18.1	341.32	0	0.00	339.50	18.1	2,530	0.72%
2023/05/29	7.1	337.60	0	0.00	345.50	7.1	2,512	0.28%
2023/05/26	75.2	335.92	16	340.81	337.50	59.2	2,496	2.37%
2023/05/25	0	354.33	0	0.00	344.50	0	2,453	0.00%
2023/05/24	35	340.97	47	345.46	340.50	-12	2,371	-0.51%
2023/05/23	46	369.05	40	366.66	354.50	6	2,322	0.26%
2023/05/22	2	344.50	1	348.50	348.50	1	2,171	0.05%
2023/05/19	1.4	318.15	0.1	325.50	317.00	1.4	2,153	0.06%
2023/05/18	1	332.50	1	330.50	328.50	0	2,101	0.00%
2023/05/17	1.2	336.09	0	0.00	331.50	1.2	2,091	0.05%
2023/05/16	1	333.00	0	0.00	334.00	1	2,074	0.05%
2023/05/15	2.3	336.61	6.3	335.39	335.00	-4	2,052	-0.19%
2023/05/12	1	342.98	3.2	343.91	344.50	-2.2	2,013	-0.11%
2023/05/11	1.2	359.15	1	355.02	349.00	0.2	2,010	0.01%
2023/05/10	2.1	363.60	0	366.00	365.00	2	1,992	0.10%
2023/05/09	2.1	366.59	4	367.25	364.00	-1.9	1,988	-0.10%
2023/05/08	5.1	369.96	1	370.00	363.50	4.1	1,994	0.20%
2023/05/05	8.3	388.53	4	385.00	385.00	4.3	1,957	0.22%
2023/05/04	6	384.83	0	0.00	386.50	6	1,922	0.31%
2023/05/03	0	0.00	0	378.00	379.50	0	1,830	0.00%
2023/04/28	0	370.00	0	0.00	370.50	0	1,786	0.00%
2023/04/27	6.3	360.19	1	355.00	362.50	5.3	1,739	0.30%
2023/04/26	1.4	358.03	1	358.96	354.50	0.3	1,663	0.02%
2023/04/25	2	381.50	0	0.00	369.00	2	1,625	0.12%
2023/04/24	0	0.00	1	388.50	380.50	-1	1,555	-0.06%
2023/04/21	4.2	396.62	4	398.75	387.50	0.2	1,516	0.01%
2023/04/20	3.4	412.36	1	413.90	403.00	2.3	1,481	0.16%
2023/04/19	6	420.75	2.1	420.02	418.50	3.9	1,449	0.27%
2023/04/18	10	423.50	0.3	422.00	421.00	9.7	1,445	0.67%
2023/04/17	3	424.67	0	0.00	427.00	3	1,441	0.21%
2023/04/14	58.3	425.39	5	424.40	421.50	53.3	1,413	3.77%
2023/04/13	18	440.39	0	0.00	440.50	18	1,326	1.36%
2023/04/12	0	0.00	0	438.00	437.00	0	1,310	0.00%
2023/04/11	16	432.00	0	0.00	432.00	16	1,312	1.22%
2023/04/10	10	436.75	0	0.00	430.50	10	1,299	0.77%
2023/04/07	1.1	431.55	6	431.00	431.50	-5	1,287	-0.38%
2023/04/06	25	438.30	15	439.77	432.00	10	1,280	0.78%
2023/03/31	0.3	422.40	6	425.50	428.00	-5.8	1,235	-0.47%
2023/03/30	7.2	424.73	6	434.00	424.50	1.2	1,220	0.10%
2023/03/29	10.2	435.09	8	439.31	434.00	2.2	1,201	0.18%
2023/03/28	16.2	444.52	10	451.85	439.50	6.2	1,197	0.52%
2023/03/27	2.3	442.91	2	442.00	442.00	0.3	1,161	0.03%
2023/03/24	0.3	438.67	5.4	435.04	439.50	-5.1	1,158	-0.44%
2023/03/22	2.1	441.04	0	0.00	440.00	2.1	1,135	0.18%
2023/03/20	0	0.00	1	451.00	451.00	-1	1,133	-0.09%
2023/03/17	0	0.00	1	446.00	451.00	-1	1,140	-0.09%
2023/03/16	0.1	442.00	10	443.25	442.00	-9.9	1,177	-0.84%
2023/03/15	11.2	447.00	11	444.23	447.00	0.2	1,216	0.02%
2023/03/14	1.6	444.45	1	435.50	435.50	0.6	1,250	0.04%
2023/03/13	1.7	455.64	4	453.00	452.00	-2.3	1,249	-0.19%
2023/03/10	1.2	471.28	0	0.00	470.00	1.2	1,240	0.09%
2023/03/09	0	0.00	0	485.00	480.00	0	1,262	0.00%
2023/03/08	2	485.25	1	488.00	483.00	1	1,491	0.07%
2023/03/06	2	494.75	1	498.54	493.50	1	1,522	0.06%
2023/02/24	1.1	493.00	1.1	491.60	504.00	0.1	1,573	0.00%
2023/02/23	0	495.00	0	0.00	493.50	0	1,580	0.00%
2023/02/22	0	488.00	0	0.00	496.00	0	1,611	0.00%
2023/02/21	0.1	492.00	1	491.00	491.00	-0.9	1,620	-0.06%
2023/02/20	2	493.75	0	0.00	490.50	2	1,644	0.12%
2023/02/17	1	507.00	1	499.00	497.50	0	1,661	0.00%
2023/02/15	0.1	498.00	0	0.00	500.00	0.1	1,719	0.01%
2023/02/13	1	498.01	0	0.00	496.50	1	1,713	0.06%
2023/02/10	1	506.00	1	509.00	502.00	0	1,721	0.00%
2023/02/09	0	511.00	1	524.00	507.00	-1	1,737	-0.06%
2023/02/08	0	0.00	2.1	513.00	511.00	-2.1	1,714	-0.12%
2023/02/07	1	500.00	0	0.00	502.00	1	1,716	0.06%
2023/02/06	13.3	500.49	11	498.09	496.00	2.3	1,734	0.13%
2023/02/03	0	0.00	13	511.62	516.00	-13	1,720	-0.76%
2023/01/31	0	0.00	3.8	495.26	489.00	-3.8	1,711	-0.22%
2023/01/30	10	497.10	1	494.00	495.00	9	1,719	0.52%
2023/01/17	0	479.50	0.2	481.00	476.50	-0.2	1,735	-0.01%
2023/01/16	5	481.30	4	476.88	475.00	1	1,743	0.06%
2023/01/13	0.1	473.00	3	471.00	473.00	-2.9	1,737	-0.17%
2023/01/12	0.1	458.00	46	458.34	462.50	-45.9	1,766	-2.60%
2023/01/11	0	0.00	77	459.39	459.00	-77	1,781	-4.32%
2023/01/10	0.1	467.26	0	460.50	457.50	0.1	1,783	0.01%
2023/01/09	0	0.00	0	473.50	472.50	0	1,777	0.00%
2023/01/06	63.1	478.73	61	479.23	478.00	2.1	1,777	0.12%
2023/01/04	2	477.25	2	483.25	484.00	0	1,808	0.00%
2023/01/03	0	0.00	0.2	487.02	478.50	-0.2	1,842	-0.01%
2022/12/30	0	0.00	10.8	485.41	477.00	-10.8	1,848	-0.58%
2022/12/28	2.1	475.19	0	0.00	475.00	2.1	1,883	0.11%
2022/12/27	10	481.00	0	0.00	481.00	10	1,902	0.53%
2022/12/26	1	488.00	0	0.00	482.50	1	1,925	0.05%
2022/12/22	0.1	489.50	2	488.25	497.50	-1.9	2,007	-0.09%
2022/12/21	3.3	499.94	1	497.50	497.50	2.3	2,029	0.11%
2022/12/20	3	511.67	0	0.00	501.00	3	2,044	0.15%
2022/12/19	0	0.00	1	530.00	523.00	-1	2,050	-0.05%
2022/12/16	0.1	520.00	0	0.00	525.00	0.1	2,081	0.00%
2022/12/13	0	529.00	1	538.00	527.00	-1	2,100	-0.05%
2022/12/12	0	530.00	0	0.00	530.00	0	2,104	0.00%
2022/12/09	14	532.00	0	0.00	537.00	14	2,118	0.66%
2022/12/08	3	531.67	4	548.75	532.00	-1	2,138	-0.05%
2022/12/06	25	529.16	5	530.19	530.00	20	2,099	0.95%
2022/12/05	7	524.43	5	525.80	525.00	2	2,059	0.10%
2022/12/02	30.1	531.98	2.1	530.38	532.00	28	2,035	1.38%
2022/12/01	3	526.99	38.9	529.47	530.00	-35.9	2,067	-1.74%
2022/11/30	10	499.40	11	527.64	530.00	-1	2,051	-0.05%
2022/11/29	4.1	492.68	0.1	492.00	493.00	4	1,836	0.22%
2022/11/28	1	500.00	4	504.00	501.00	-3	1,833	-0.16%
2022/11/25	4.1	512.85	0	0.00	506.00	4.1	1,847	0.22%
2022/11/24	0	0.00	2	536.50	531.00	-2	1,832	-0.11%
2022/11/23	1	537.00	2	537.00	530.00	-1	1,821	-0.06%
2022/11/22	16	522.00	0	0.00	532.00	16	1,817	0.88%
2022/11/21	3	526.67	0	0.00	520.00	3	1,822	0.16%
2022/11/18	30	515.27	9.1	523.93	528.00	20.9	1,833	1.14%
2022/11/17	3	510.67	1	517.00	510.00	2	1,817	0.11%
2022/11/16	0	0.00	7	505.57	509.00	-7	1,818	-0.39%
2022/11/15	1.1	486.08	1	499.90	484.50	0	1,805	0.00%
2022/11/14	0	0.00	2	509.97	501.00	-2	1,797	-0.11%
2022/11/11	50	510.50	5.1	514.84	508.00	44.9	1,791	2.51%
2022/11/10	0	0.00	2	481.50	482.00	-2	1,750	-0.11%
2022/11/08	1	480.00	0	0.00	479.50	1	1,796	0.06%
2022/11/07	65	488.03	0	0.00	487.50	65	1,840	3.53%
2022/11/04	1.1	510.62	0.1	515.00	503.00	1	1,849	0.05%
2022/11/03	1	508.00	0.1	512.80	510.00	0.9	1,880	0.05%
2022/11/02	0	0.00	11	495.68	505.00	-11	1,878	-0.59%
2022/10/31	0	0.00	1	454.00	454.00	-1	1,900	-0.05%
2022/10/27	30	429.20	7	448.93	455.00	23	1,944	1.18%
2022/10/25	11	422.55	47.3	440.95	418.00	-36.3	1,955	-1.86%
2022/10/24	1	454.00	3	450.33	442.00	-2	1,933	-0.10%
2022/10/21	1.1	455.10	0	0.00	448.00	1.1	1,951	0.05%
2022/10/20	27.1	446.22	0	455.00	448.00	27	1,961	1.38%
2022/10/19	6	465.42	21	467.10	458.00	-15	1,956	-0.77%
2022/10/18	1	481.50	6	481.50	475.00	-5	1,959	-0.26%
2022/10/17	5	471.50	3	469.83	475.00	2	1,976	0.10%
2022/10/13	1	472.50	3	486.00	479.00	-2	1,975	-0.10%
2022/10/12	6	465.83	148	444.78	465.00	-142	1,955	-7.26%	大賣/鉅額交易
2022/10/11	4	463.38	6	450.17	447.50	-2	1,930	-0.10%
2022/10/07	31	487.69	0	488.00	487.50	31	1,940	1.60%
2022/10/06	0	0.00	13	471.38	483.00	-13	1,970	-0.66%
2022/10/05	53	485.91	9	499.67	485.00	44	1,946	2.26%
2022/10/04	7	495.09	2	501.97	499.50	5	1,940	0.26%
2022/10/03	50	487.00	0	0.00	487.00	50	1,940	2.58%
2022/09/30	162	484.17	60	488.65	483.50	102	1,940	5.26%	大買/鉅額交易
2022/09/29	24.1	515.94	25	521.52	505.00	-0.9	1,947	-0.05%
2022/09/28	7.2	535.39	191.1	548.09	513.00	-183.9	1,968	-9.34%	大賣/鉅額交易
2022/09/27	2.1	557.10	0	0.00	555.00	2.1	1,963	0.10%
2022/09/26	4.3	564.63	2	564.00	568.00	2.3	1,987	0.12%
2022/09/23	1.5	586.80	3	594.00	580.00	-1.5	2,032	-0.07%
2022/09/22	1	590.86	0	592.00	591.00	1	2,100	0.05%
2022/09/21	0.3	585.00	6	592.17	585.00	-5.7	2,127	-0.27%
2022/09/20	0	580.00	0	0.00	582.00	0	2,128	0.00%
2022/09/19	0	580.00	6	577.17	576.00	-6	2,146	-0.28%
2022/09/16	2	586.96	1	582.03	591.00	1	2,151	0.05%
2022/09/15	0	593.67	3	581.00	580.00	-3	2,160	-0.14%
2022/09/14	6	586.94	1	588.00	588.00	5	2,173	0.23%
2022/09/13	4	548.50	0	0.00	549.00	4	2,176	0.18%
2022/09/12	0	558.00	0	0.00	550.00	0	2,199	0.00%
2022/09/08	3	557.00	4	557.00	555.00	-1	2,224	-0.04%
2022/09/07	4.2	538.62	2	553.00	554.00	2.2	2,269	0.10%
2022/09/06	1	548.00	0.1	561.00	570.00	0.9	2,284	0.04%
2022/09/05	0.1	560.00	0	0.00	550.00	0.1	2,353	0.00%
2022/09/02	5.3	552.55	1	555.00	556.00	4.3	2,379	0.18%
2022/09/01	9	570.44	1	569.00	562.00	8	2,442	0.33%
2022/08/31	1	581.03	8	596.88	581.00	-7	2,504	-0.28%
2022/08/30	3	584.00	0	0.00	590.00	3	2,498	0.12%
2022/08/29	1	585.00	0	0.00	581.00	1	2,536	0.04%
2022/08/26	2	607.80	0	0.00	592.00	2	2,521	0.08%
2022/08/25	3	588.67	0	595.00	605.00	3	2,503	0.12%
2022/08/23	3	571.67	0	0.00	577.00	3	2,472	0.12%
2022/08/22	2	582.00	0	0.00	571.00	2	2,457	0.08%
2022/08/19	3	574.00	0	0.00	581.00	3	2,444	0.12%
2022/08/18	3	570.33	4	570.00	565.00	-1	2,436	-0.04%
2022/08/17	3	554.67	4	561.50	556.00	-1	2,424	-0.04%
2022/08/16	2	559.53	2	553.00	552.00	0	2,423	0.00%
2022/08/15	11	536.12	0	0.00	570.00	11	2,418	0.46%
2022/08/12	42.1	540.17	3	541.02	537.00	39	2,396	1.63%
2022/08/11	1.1	566.00	36	580.58	564.00	-34.9	2,347	-1.49%
2022/08/10	61	571.99	1	573.00	573.00	60	2,335	2.57%
2022/08/09	21	598.00	20	604.75	598.00	1	2,361	0.04%
2022/08/08	0	604.00	64	605.78	602.00	-64	2,376	-2.69%
2022/08/05	1.2	610.83	3	618.00	619.00	-1.8	2,370	-0.08%
2022/08/04	2	580.00	1	553.00	584.00	1	2,366	0.04%
2022/08/03	4	552.00	4	545.00	548.00	0	2,372	0.00%
2022/08/02	2	550.00	0	0.00	551.00	2	2,379	0.08%
2022/08/01	3	568.00	6	568.33	566.00	-3	2,385	-0.13%
2022/07/29	0.2	563.02	1	569.00	569.00	-0.8	2,439	-0.03%
2022/07/28	0	0.00	11	555.45	569.00	-11	2,470	-0.45%
2022/07/27	0	541.00	2	541.00	553.00	-2	2,466	-0.08%
2022/07/26	0.2	533.00	3	545.00	545.00	-2.8	2,460	-0.11%
2022/07/25	1	522.00	0	0.00	525.00	1	2,427	0.04%
2022/07/22	0	520.00	1.4	518.69	519.00	-1.3	2,408	-0.06%
2022/07/21	0	0.00	4.1	494.43	504.00	-4.1	2,391	-0.17%
2022/07/20	1	492.00	1	491.00	487.50	0	2,372	0.00%
2022/07/18	0	0.00	1	476.00	475.00	-1	2,363	-0.04%
2022/07/15	5.1	456.64	2	474.00	468.00	3.1	2,365	0.13%
2022/07/14	1.1	476.00	0	0.00	478.00	1.1	2,315	0.05%
2022/07/12	2	492.50	0.2	501.00	489.00	1.9	2,259	0.08%
2022/07/11	4	493.88	2	502.00	501.00	2	2,241	0.09%
2022/07/08	16	480.94	0	0.00	479.00	16	2,217	0.72%
2022/07/07	5	478.00	5	467.20	470.50	0	2,193	0.00%
2022/07/06	2	504.48	0	0.00	490.50	2	2,137	0.09%
2022/07/05	0	525.00	2	506.50	530.00	-2	2,076	-0.10%
2022/07/04	3	483.67	3.1	471.83	485.00	-0.1	2,045	0.00%
2022/07/01	10	506.39	1	498.00	498.50	9	2,000	0.45%
2022/06/30	7	525.47	10	547.90	520.00	-3	1,935	-0.15%
2022/06/29	5	530.82	6	539.50	542.00	-1	1,837	-0.05%
2022/06/28	0	0.00	0	500.00	497.50	0	1,787	0.00%
2022/06/27	0	0.00	0.1	503.00	497.00	-0.1	1,773	0.00%
2022/06/24	5	494.20	0	0.00	498.50	5	1,757	0.28%
2022/06/23	6	488.75	0	0.00	491.00	6	1,752	0.34%
2022/06/22	3	493.17	6.1	493.52	489.00	-3.1	1,731	-0.18%
2022/06/21	3	464.15	1	467.50	483.50	2	1,695	0.12%
2022/06/20	4	463.75	0	0.00	458.50	4	1,652	0.24%
2022/06/17	5	466.79	3.1	467.42	477.00	1.9	1,616	0.12%
2022/06/16	2	475.50	5.1	480.06	475.50	-3.1	1,580	-0.20%
2022/06/15	1	466.82	2.1	477.36	484.00	-1	1,528	-0.07%
2022/06/14	7.1	425.11	26	418.44	459.00	-18.9	1,463	-1.29%
2022/06/13	3	446.17	1	450.00	448.00	2	1,372	0.15%
2022/06/10	20.1	442.04	6	444.00	452.00	14.1	1,332	1.05%
2022/06/09	5.3	411.40	3.1	413.29	420.00	2.2	1,252	0.18%
2022/06/07	0	392.50	1	385.50	385.50	-1	1,151	-0.09%
2022/06/01	0	0.00	3	366.83	370.00	-3	1,127	-0.27%
2022/05/31	0	0.00	1	354.00	355.00	-1	1,121	-0.09%
2022/05/26	0	0.00	3.4	349.14	344.50	-3.4	1,135	-0.29%
2022/05/24	5	366.00	2	357.75	357.00	3	1,138	0.26%
2022/05/23	66	370.72	16	375.06	367.00	50	1,143	4.37%
2022/05/20	0	0.00	79	375.93	370.50	-79	1,141	-6.92%
2022/05/18	29	349.10	4	365.00	368.00	25	1,169	2.14%
2022/05/17	49.1	363.18	2	348.75	354.00	47.1	1,160	4.05%
2022/05/16	0.1	386.50	0	0.00	380.50	0.1	1,082	0.00%
2022/05/13	0.1	393.00	0	0.00	391.00	0.1	1,065	0.00%
2022/05/12	8	388.38	6	383.75	393.00	2	1,045	0.19%
2022/05/11	2	374.25	5	376.80	390.00	-3	1,016	-0.30%
2022/05/10	0	0.00	16	361.38	368.50	-16	971	-1.65%
2022/05/09	75	354.01	1	353.00	363.00	74	959	7.71%
2022/05/06	10	341.95	101	364.55	363.50	-91	932	-9.76%	大賣/
2022/05/05	6	337.08	3.1	326.29	344.00	2.9	868	0.33%
2022/05/04	0	0.00	3	320.33	313.00	-3	833	-0.36%
2022/05/03	0	0.00	4	327.75	324.00	-4	836	-0.48%
2022/04/29	0	0.00	1	298.50	310.00	-1	843	-0.12%
2022/04/28	0	300.00	6	288.00	299.50	-6	838	-0.71%
2022/04/27	0	0.00	5	293.20	293.50	-5	844	-0.59%
2022/04/25	1	306.50	0	0.00	307.00	1	838	0.12%
2022/04/22	1	318.00	1	317.50	314.00	0	839	0.00%
2022/04/21	5	312.40	5	318.50	320.00	0	838	0.00%
2022/04/19	6	304.83	0	0.00	304.50	6	844	0.71%
2022/04/18	0	305.00	0	0.00	304.00	0	849	0.00%
2022/04/15	0	0.00	0	312.00	310.00	0	861	0.00%
2022/04/13	0	310.00	0	0.00	307.00	0	909	0.00%
2022/04/07	0	319.00	0	0.00	311.50	0	963	0.00%
2022/04/06	0	321.50	2	320.50	322.00	-2	976	-0.20%
2022/03/31	0	0.00	5	309.00	314.00	-5	1,026	-0.49%
2022/03/29	2	300.25	0	0.00	305.00	2	1,077	0.19%
2022/03/28	0	309.00	0	0.00	296.00	0	1,123	0.00%
2022/03/25	4	319.75	0	0.00	319.50	4	1,202	0.33%
2022/03/24	2	311.50	0	0.00	314.00	2	1,217	0.16%
2022/03/23	3	308.00	0	0.00	305.00	3	1,273	0.24%
2022/03/22	2	302.50	0	0.00	302.00	2	1,298	0.15%
2022/03/18	0	308.00	0	0.00	307.50	0	1,385	0.00%
2022/03/17	3	309.67	0	0.00	310.00	3	1,428	0.21%
2022/03/15	0	310.00	0	0.00	308.50	0	1,486	0.00%
2022/03/11	2	305.00	0	0.00	305.00	2	1,558	0.13%
2022/03/10	1	314.00	2	312.50	305.00	-1	1,596	-0.06%
2022/03/08	1	295.00	4	298.50	298.00	-3	1,649	-0.18%
2022/03/07	2	309.88	11	303.23	305.50	-9	1,689	-0.53%
2022/03/04	0.1	327.32	20	325.50	330.00	-19.9	1,694	-1.18%
2022/03/03	0	0.00	6	320.67	324.50	-6	1,708	-0.35%
2022/02/24	12	284.50	0	0.00	280.50	12	1,791	0.67%
2022/02/23	1	286.68	0	0.00	291.00	1	1,911	0.05%
2022/02/22	0	308.00	1	300.50	302.50	-1	1,903	-0.05%
2022/02/21	1	309.00	1	307.50	308.50	0	1,893	0.00%
2022/02/18	22	308.63	3.7	305.70	310.50	18.3	1,892	0.97%
2022/02/17	0	0.00	1	299.50	299.50	-1	1,832	-0.05%
2022/02/15	1.2	248.33	0	0.00	248.00	1.2	1,830	0.07%
2022/02/14	0.1	260.50	0	0.00	257.50	0.1	1,817	0.01%
2022/02/11	0.1	267.66	0	0.00	266.00	0.1	1,813	0.01%
2022/02/10	0	256.00	2	257.00	256.50	-2	1,803	-0.11%
2022/02/09	2.2	267.52	0	0.00	265.50	2.2	1,794	0.12%
2022/01/26	0	0.00	5.3	285.31	289.00	-5.3	1,757	-0.30%
2022/01/25	6	285.25	6	288.76	285.00	0	1,738	0.00%
2022/01/24	1	267.00	1.1	273.73	274.00	-0.1	1,710	-0.01%
2022/01/18	1.1	255.91	0	0.00	252.50	1.1	1,663	0.07%
2022/01/17	0	0.00	5	249.00	253.50	-5	1,655	-0.30%
2022/01/14	0	0.00	0.5	239.65	240.00	-0.5	1,646	-0.03%
2022/01/13	5	240.06	1	258.50	245.50	4	1,638	0.25%
2022/01/12	1	257.00	14	257.64	257.00	-13	1,615	-0.80%
2022/01/11	0	0.00	1	257.50	259.50	-1	1,613	-0.06%
2022/01/10	4	251.00	0	0.00	260.50	4	1,610	0.25%
2022/01/07	4	259.00	1	248.42	247.00	3	1,596	0.19%
2022/01/06	1.1	252.61	2	248.00	262.00	-0.9	1,581	-0.06%
2022/01/05	3	271.83	2.9	275.20	274.50	0.1	1,549	0.01%
2022/01/04	16.3	275.49	1.5	268.06	281.00	14.8	1,546	0.96%
2022/01/03	2.1	271.06	2.9	271.93	264.00	-0.8	1,527	-0.05%
2021/12/30	0.3	289.23	29.1	291.33	293.00	-28.8	1,510	-1.90%
2021/12/29	0.2	303.50	7	302.64	299.00	-6.8	1,503	-0.45%
2021/12/28	7.4	286.21	2	303.00	308.00	5.4	1,489	0.36%
2021/12/27	3.3	275.27	88	282.27	280.00	-84.7	1,468	-5.77%
2021/12/24	0	0.00	84	295.00	288.00	-84	1,469	-5.72%
2021/12/23	13.2	297.46	198	294.32	286.00	-184.8	1,456	-12.69%	大賣/鉅額交易
2021/12/22	10	277.45	1.3	287.30	301.00	8.7	1,434	0.61%
2021/12/21	0.5	282.11	1.4	287.65	280.00	-0.9	1,379	-0.07%
2021/12/20	0	0.00	6	300.00	300.00	-6	1,282	-0.47%
2021/12/17	3	335.31	11	334.09	333.00	-8	1,260	-0.63%
2021/12/16	36	361.78	2	385.00	370.00	34	1,195	2.84%
2021/12/15	20	377.93	5	352.20	385.00	15	1,173	1.28%
2021/12/14	2	389.59	4	390.00	356.50	-2	1,123	-0.18%
2021/12/13	4.1	393.05	1	390.00	396.00	3.1	1,080	0.28%
2021/12/10	0.1	360.00	0.1	357.00	360.00	0	1,035	0.00%
2021/12/09	0	0.00	1	318.00	327.50	-1	999	-0.10%
2021/12/08	2	294.01	0	0.00	298.00	2	975	0.21%
2021/12/07	2.1	286.99	8	290.00	290.00	-5.9	951	-0.62%
2021/12/06	0	0.00	2	263.75	267.50	-2	890	-0.22%
2021/12/03	1	243.00	7	245.00	243.50	-6	848	-0.71%
2021/12/02	0	0.00	9	240.00	240.00	-9	810	-1.11%
2021/12/01	0	0.00	1	248.00	236.50	-1	779	-0.13%
2021/11/30	0	0.00	0.7	225.50	225.50	-0.7	725	-0.09%
2021/11/29	0	0.00	19	199.50	205.00	-19	706	-2.69%
2021/11/26	5	195.00	28.1	187.24	195.00	-23.1	692	-3.33%
2021/11/25	29	194.84	14	194.86	195.00	15	697	2.15%
2021/11/24	11	191.18	10	190.00	190.00	1	684	0.15%
2021/11/23	20.4	180.89	10	176.00	182.00	10.4	679	1.54%
2021/11/22	32	180.09	5	181.60	181.00	27	648	4.16%
2021/11/18	0	0.00	3	157.00	157.00	-3	501	-0.60%
2021/11/15	0	0.00	10	118.50	118.50	-10	506	-1.97%
2021/11/12	0	0.00	2	103.50	108.00	-2	505	-0.40%
2021/11/10	0	0.00	1	100.50	101.00	-1	496	-0.20%
2021/11/01	0	0.00	2	97.90	98.00	-2	529	-0.38%
2021/10/29	0	0.00	3	97.00	97.20	-3	530	-0.57%
2021/10/27	0	0.00	1	97.20	97.30	-1	558	-0.18%
2021/10/25	7	96.70	0	0.00	96.70	7	566	1.24%
2021/10/22	8	94.50	0	0.00	95.00	8	564	1.42%
2021/10/21	0	0.00	5	93.30	93.70	-5	566	-0.88%
2021/10/20	0	0.00	10	94.61	94.90	-10	565	-1.77%
2021/10/15	0	0.00	1	90.00	89.40	-1	561	-0.18%
2021/10/14	0	0.00	10	82.59	82.90	-10	558	-1.79%
2021/10/12	3	78.10	0	0.00	78.20	3	550	0.54%
2021/10/06	11	72.35	0	0.00	73.30	11	530	2.07%
2021/10/04	1	82.00	0	0.00	80.00	1	518	0.19%
2021/10/01	61	79.90	0	0.00	80.00	61	510	11.95%
2021/09/29	35	100.50	0	0.00	98.40	35	474	7.38%
2021/09/24	0	0.00	3	98.00	97.60	-3	475	-0.63%
2021/09/13	0	0.00	1	97.00	97.00	-1	479	-0.21%
2021/09/10	0	0.00	7	95.54	95.10	-7	478	-1.46%
2021/09/02	77	89.18	0	0.00	90.30	77	494	15.56%
2021/08/31	1	87.80	5	85.30	88.50	-4	479	-0.83%
2021/08/30	1	90.90	0	0.00	90.90	1	476	0.21%
2021/08/27	3	104.67	2.1	102.23	101.00	1	459	0.21%
2021/08/26	0	0.00	18	99.90	99.90	-18	422	-4.26%
2021/08/19	0.1	92.10	0	0.00	92.00	0.1	445	0.03%
2021/08/13	0	0.00	0.2	95.00	94.80	-0.2	471	-0.04%
2021/08/12	0	93.70	0	0.00	93.60	0	496	0.00%
2021/08/06	0	0.00	0.1	97.50	97.50	-0.1	495	-0.02%
2021/08/05	0.1	98.10	17	98.95	98.00	-16.9	495	-3.41%
2021/08/04	0	95.00	0	0.00	94.50	0	487	0.00%
2021/08/03	6	94.70	0	0.00	93.70	6	490	1.22%
2021/08/02	31.2	95.90	0	0.00	96.20	31.2	485	6.42%
2021/07/16	0.1	88.00	0	0.00	88.30	0.1	504	0.01%
2021/07/15	1	88.50	0	0.00	88.20	1	506	0.20%
2021/07/14	3	88.83	0	0.00	87.90	3	508	0.59%
2021/07/13	2	90.00	0	0.00	89.50	2	510	0.39%
2021/07/12	2.5	90.86	0	0.00	91.70	2.5	508	0.50%
2021/07/09	6	89.55	0	0.00	89.50	6	501	1.20%
2021/07/08	2	89.65	0	0.00	90.00	2	508	0.39%
2021/07/06	3	91.73	1	92.50	92.70	2	512	0.39%
2021/07/05	0	0.00	1	90.00	90.10	-1	509	-0.20%
2021/06/18	0	0.00	0.1	91.45	91.50	-0.1	606	-0.02%
2021/06/17	0	0.00	0.2	91.75	91.60	-0.2	613	-0.03%
2021/06/15	0	0.00	3	91.80	92.50	-3	631	-0.48%
2021/06/11	1.1	94.11	1	93.50	92.80	0.1	635	0.02%
2021/06/10	1	91.20	1	91.10	91.60	0	651	0.00%
2021/06/09	1	90.40	2	90.05	90.30	-1	695	-0.14%
2021/06/08	1	90.90	0	0.00	90.40	1	730	0.14%
2021/06/07	1.2	91.42	4	89.98	90.90	-2.8	738	-0.38%
2021/06/04	0	0.00	0.3	84.40	84.50	-0.3	727	-0.04%
2021/06/03	0	0.00	0.1	86.80	86.60	-0.1	736	-0.01%
2021/06/02	0	0.00	1	88.70	88.40	-1	766	-0.13%
2021/06/01	4	88.68	0	0.00	88.90	4	794	0.50%
2021/05/28	0	0.00	1	89.40	88.90	-1	794	-0.13%
2021/05/27	3.1	90.89	2	91.35	91.80	1.1	796	0.13%
2021/05/26	2	86.60	0	0.00	88.80	2	782	0.26%
2021/05/21	0	0.00	1	87.20	84.10	-1	794	-0.13%
2021/05/20	1	91.10	0	0.00	88.70	1	813	0.12%
2021/05/19	0	0.00	1	84.70	84.70	-1	811	-0.12%
2021/05/18	0	0.00	8	75.54	77.00	-8	822	-0.97%
2021/05/11	0	0.00	2	82.00	80.10	-2	833	-0.24%
2021/05/07	0	0.00	2	83.80	83.50	-2	826	-0.24%
2021/04/28	1	88.60	0	0.00	88.60	1	810	0.12%
2021/04/26	0	0.00	10	89.50	88.90	-10	804	-1.24%
2021/04/23	0	0.00	7	89.90	89.90	-7	798	-0.88%
2021/04/22	1	89.80	10	90.51	90.50	-9	801	-1.12%
2021/04/19	0	0.00	0.1	92.90	91.50	-0.1	791	-0.01%
2021/04/16	0	0.00	0	92.50	92.80	0	791	-0.01%
2021/04/13	4	93.65	0	0.00	92.80	4	797	0.50%
2021/04/12	2	94.80	2	95.65	94.70	0	797	0.00%
2021/04/09	3	93.00	4	95.00	94.90	-1	797	-0.13%
2021/04/08	0	0.00	3	94.70	93.60	-3	794	-0.38%
2021/04/07	19	92.90	0	0.00	91.80	19	791	2.40%
2021/04/06	1	95.00	0	0.00	94.70	1	780	0.13%
2021/04/01	1	96.50	0	0.00	96.30	1	780	0.13%
2021/03/31	5	96.80	0	0.00	97.00	5	783	0.64%
2021/03/30	20	97.15	0	0.00	97.50	20	778	2.57%
2021/03/26	10	96.37	0	0.00	96.90	10	760	1.32%
2021/03/25	1	107.50	0	0.00	105.50	1	719	0.14%
2021/03/24	2	108.50	0	0.00	109.00	2	717	0.28%
2021/03/23	0	0.00	0	109.50	109.00	0	711	0.00%
2021/03/18	1	108.00	3	109.00	106.50	-2	688	-0.29%
2021/03/17	0	110.00	0	0.00	109.00	0	676	0.00%
2021/03/16	1	108.00	1	113.00	107.00	0	673	0.00%
2021/03/15	25.1	114.74	0	0.00	114.00	25.1	651	3.85%
2021/03/12	0	0.00	21	119.33	123.50	-21	611	-3.43%
2021/03/11	1	117.00	1	117.00	119.00	0	596	0.00%
2021/03/10	0.1	110.50	0	0.00	113.00	0.1	593	0.02%
2021/03/09	0	0.00	0.1	115.00	114.00	-0.1	601	-0.02%
2021/03/08	6.1	118.18	11	120.91	115.50	-4.9	597	-0.82%
2021/03/05	10.1	114.37	4	117.75	122.00	6.1	569	1.07%
2021/02/25	11	114.09	1	118.00	112.50	10	521	1.92%
2021/02/22	1	116.00	0	0.00	116.50	1	504	0.20%
2021/02/19	6	112.17	5	111.20	112.00	1	498	0.20%
2021/02/05	1	97.60	0	0.00	97.50	1	461	0.22%
2021/02/04	5	95.30	0	0.00	95.00	5	451	1.11%
2021/01/21	5	91.38	0	0.00	91.70	5	500	1.00%
2021/01/19	0	0.00	2	92.20	92.30	-2	572	-0.35%
2021/01/07	0	0.00	12	94.53	95.00	-12	594	-2.02%
2021/01/04	0	0.00	6	94.27	92.70	-6	590	-1.02%
2020/12/31	0	0.00	94	94.25	93.80	-94	588	-15.98%
2020/12/30	1	92.50	1	93.10	93.10	0	587	0.00%
2020/12/29	90	91.60	0	0.00	91.20	90	592	15.20%
2020/12/28	10	95.00	0	0.00	95.00	10	583	1.71%
2020/12/25	0	0.00	60	100.45	99.90	-60	574	-10.44%
2020/12/18	0	0.00	1	100.50	99.30	-1	581	-0.17%
2020/12/17	10	99.00	1	98.10	99.00	9	583	1.54%
2020/12/16	10	98.40	0	0.00	98.40	10	586	1.71%
2020/12/15	10	99.00	0	0.00	99.00	10	590	1.69%
2020/12/14	10	100.00	0	0.00	100.00	10	593	1.68%
2020/12/11	10	99.20	0	0.00	99.20	10	593	1.68%
2020/12/10	10	99.70	0	0.00	99.70	10	593	1.69%
2020/12/09	0	0.00	1	100.00	100.50	-1	593	-0.17%
2020/12/08	0	0.00	2	98.50	98.40	-2	598	-0.33%
2020/12/07	0	0.00	12	102.88	102.00	-12	594	-2.02%
2020/12/04	0	0.00	131.4	97.31	96.90	-131.4	576	-22.77%	大賣/鉅額交易
2020/12/03	1	97.30	0	0.00	97.00	1	570	0.18%
2020/12/02	1	91.30	0	0.00	92.00	1	561	0.18%
2020/12/01	1	87.10	0	0.00	87.50	1	553	0.18%
2020/11/30	0	0.00	1	86.70	87.00	-1	553	-0.18%
2020/11/25	0	0.00	2	83.70	84.40	-2	569	-0.35%
2020/11/18	1	87.00	0	0.00	87.10	1	590	0.17%
2020/11/12	0	0.00	5	78.20	77.50	-5	620	-0.81%
2020/11/10	1	80.00	0	0.00	79.50	1	623	0.16%
2020/11/09	2	79.80	0	0.00	79.10	2	620	0.32%
2020/11/06	20	79.40	25	79.32	79.40	-5	644	-0.78%
2020/11/05	30	79.37	0	0.00	79.40	30	645	4.65%
2020/11/04	10	79.30	0	0.00	79.30	10	642	1.56%
2020/11/03	11	79.20	0	0.00	79.20	11	648	1.70%
2020/11/02	20	79.50	5.3	80.03	79.50	14.7	652	2.25%
2020/10/30	41	80.69	1	81.50	80.00	40	649	6.16%
2020/10/29	1	79.40	0	0.00	80.30	1	655	0.15%
2020/10/28	2	79.00	1	78.60	79.00	1	650	0.15%
2020/10/27	15	79.36	0	0.00	80.80	15	635	2.36%
2020/10/26	0	0.00	5	75.20	75.20	-5	595	-0.84%
2020/10/23	1	83.50	0	0.00	83.50	1	592	0.17%
2020/10/22	4	92.70	0	0.00	92.70	4	607	0.66%
2020/10/20	5	100.50	1	100.50	100.50	4	641	0.62%
2020/10/19	6	100.25	0	0.00	100.00	6	647	0.93%
2020/10/16	5	102.50	0	0.00	102.50	5	649	0.77%
2020/10/15	5	105.00	0	0.00	105.00	5	655	0.76%
2020/10/14	0	0.00	5	103.00	105.00	-5	662	-0.75%
2020/10/13	5	101.00	0	0.00	101.00	5	686	0.73%
2020/10/06	1	101.50	1	101.50	105.50	0	781	0.00%
2020/09/29	1	99.20	0	0.00	99.50	1	942	0.11%
2020/09/25	0	0.00	6	98.23	96.50	-6	1,080	-0.56%
2020/09/17	0	0.00	4	107.50	106.50	-4	1,100	-0.36%
2020/09/14	1	103.00	0	0.00	103.00	1	1,159	0.09%
2020/09/11	4	105.25	2	104.50	105.00	2	1,167	0.17%
2020/09/10	0	0.00	1	108.00	108.00	-1	1,174	-0.09%
2020/09/09	3	107.33	0	0.00	107.50	3	1,181	0.25%
2020/09/04	2	109.00	2	109.00	109.50	0	1,199	0.00%
2020/09/03	8	110.50	0	0.00	110.50	8	1,206	0.66%
2020/09/02	7	112.71	6	114.00	112.50	1	1,216	0.08%
2020/09/01	9	111.50	0	0.00	111.50	9	1,257	0.72%
2020/08/31	3	116.67	4	115.00	114.00	-1	1,271	-0.08%
2020/08/28	4	113.00	2	116.25	116.50	2	1,266	0.16%
2020/08/26	2	109.50	0	0.00	109.50	2	1,256	0.16%
2020/08/24	1	107.00	0	0.00	107.50	1	1,274	0.08%
2020/08/21	6	109.17	0	0.00	108.00	6	1,272	0.47%
2020/08/20	0	0.00	1	114.00	108.00	-1	1,271	-0.08%
2020/08/19	0.2	110.00	0	0.00	110.00	0.2	1,242	0.01%
2020/08/17	2	106.50	0.6	106.00	104.50	1.4	1,237	0.12%
2020/08/13	7	108.86	0	0.00	108.00	7	1,240	0.56%
2020/08/12	1	107.50	3	107.67	110.50	-2	1,247	-0.16%
2020/08/11	10	110.00	1	112.00	111.50	9	1,241	0.73%
2020/08/07	2	112.00	1	114.50	111.50	1	1,254	0.08%
2020/08/06	4	114.88	1	116.00	116.00	3	1,257	0.24%
2020/08/05	1	113.00	6	115.42	114.00	-5	1,270	-0.39%
2020/08/04	6	113.00	0	0.00	111.50	6	1,273	0.47%
2020/08/03	0	0.00	1	118.00	116.00	-1	1,292	-0.08%
2020/07/30	0	0.00	20	116.13	116.00	-20	1,330	-1.50%
2020/07/29	21	115.02	1	114.50	114.00	20	1,323	1.51%
2020/07/27	16	111.00	92	112.33	110.50	-76	1,288	-5.90%
2020/07/24	12	117.42	0	0.00	116.50	12	1,267	0.95%
2020/07/23	2	120.50	8	120.19	122.00	-6	1,254	-0.48%
2020/07/22	0	0.00	39	123.51	122.00	-39	1,249	-3.12%
2020/07/21	0	0.00	8	122.44	122.00	-8	1,243	-0.64%
2020/07/17	16	120.06	3	123.00	121.00	13	1,235	1.05%
2020/07/15	4	130.00	1	131.00	133.00	3	1,217	0.25%
2020/07/14	2	131.50	6	132.33	132.00	-4	1,200	-0.33%
2020/07/13	11	137.41	0	0.00	135.50	11	1,183	0.93%
2020/07/10	30	135.78	5	142.80	141.00	25	1,144	2.18%
2020/07/09	34	137.12	3	138.00	138.00	31	1,077	2.88%
2020/07/08	9	140.22	4	137.25	138.50	5	1,045	0.48%
2020/07/07	100	133.57	3	141.50	141.50	97	985	9.84%
2020/07/06	6	124.92	3	120.00	129.00	3	904	0.33%
2020/07/03	2	117.00	10	116.50	117.50	-8	851	-0.94%
2020/07/02	4	119.25	30	119.00	119.50	-26	840	-3.09%
2020/07/01	10	118.00	0	0.00	117.50	10	829	1.21%
2020/06/29	20	116.00	1	115.50	116.00	19	822	2.31%
2020/06/24	0	0.00	8	118.25	118.50	-8	822	-0.97%
2020/06/22	40	121.94	0	0.00	120.50	40	808	4.95%
2020/06/19	16	120.47	5	121.00	122.50	11	796	1.38%
2020/06/18	12	120.08	0	0.00	118.50	12	770	1.56%
2020/06/17	15	116.00	0	0.00	117.50	15	763	1.96%
2020/06/16	0	0.00	15	115.33	116.00	-15	761	-1.97%
2020/06/15	47	113.44	0	0.00	112.50	47	757	6.21%
2020/06/12	0	0.00	11	117.09	115.50	-11	753	-1.46%
2020/06/11	2	114.50	6	117.67	112.00	-4	754	-0.53%
2020/06/10	3	119.50	0	0.00	117.00	3	754	0.40%
2020/06/09	20	116.50	0	0.00	116.50	20	760	2.63%
2020/06/08	0	0.00	4	122.88	121.00	-4	755	-0.53%
2020/06/05	0	0.00	1	118.00	119.50	-1	707	-0.14%
2020/06/04	4	107.50	18	108.94	109.00	-14	690	-2.03%
2020/06/02	1	107.00	3	106.00	106.50	-2	674	-0.30%
2020/06/01	1	105.50	1	105.00	101.50	0	665	0.00%
2020/05/29	7	109.00	0	0.00	102.50	7	652	1.07%
2020/05/28	2	110.00	24	111.23	112.00	-22	630	-3.49%
2020/05/27	20	109.75	5	112.00	110.00	15	629	2.38%
2020/05/26	16	111.91	2	115.50	111.00	14	623	2.24%
2020/05/25	4	110.00	0	0.00	112.00	4	617	0.65%
2020/05/22	40	111.25	0	0.00	110.50	40	611	6.54%
2020/05/21	18	114.08	18	116.42	114.50	0	601	0.00%
2020/05/20	6	113.83	1	114.00	114.00	5	596	0.84%
2020/05/19	10	117.05	12	117.71	117.00	-2	592	-0.34%
2020/05/14	30	115.50	0	0.00	115.50	30	549	5.46%
2020/05/13	3	114.00	1	115.00	119.00	2	542	0.37%
2020/05/12	58	112.83	34	111.94	118.00	24	528	4.54%
2020/05/11	50	109.50	0	0.00	109.50	50	507	9.86%
2020/05/08	102	118.29	3	120.00	114.00	99	495	19.97%	大買/
2020/05/07	8	106.00	104	112.76	114.50	-96	461	-20.81%	大賣/
2020/05/06	1	103.00	114	102.36	104.50	-113	433	-26.06%	大賣/鉅額交易
2020/05/05	10	95.30	0	0.00	95.30	10	413	2.42%
2020/04/29	0	0.00	10	91.54	93.60	-10	408	-2.45%
2020/04/28	10	91.00	10	91.09	91.00	0	406	0.00%
2020/04/27	10	90.50	0	0.00	90.50	10	415	2.41%
2020/04/22	20	89.80	0	0.00	89.80	20	409	4.89%
2020/04/21	60	89.92	0	0.00	88.80	60	404	14.83%
2020/04/20	21	93.20	29	93.50	93.40	-8	395	-2.02%
2020/04/17	0	0.00	82	88.53	89.90	-82	381	-21.47%
2020/04/16	10	81.80	10	80.86	81.80	0	372	0.00%
2020/04/15	10	80.00	20	78.72	80.00	-10	372	-2.69%
2020/04/14	27	78.67	20	80.97	78.10	7	373	1.87%
2020/04/13	10	80.20	2	77.00	80.20	8	386	2.07%
2020/04/10	3	77.00	3	77.30	77.00	0	399	0.00%
2020/04/09	1	76.30	20	75.77	76.50	-19	408	-4.66%
2020/04/08	2	74.30	0	0.00	75.30	2	424	0.47%
2020/04/07	21	73.85	10	74.00	73.80	11	435	2.52%
2020/04/06	16	71.17	25	71.84	71.80	-9	433	-2.07%
2020/04/01	20	70.70	0	0.00	70.70	20	433	4.62%
2020/03/30	30	65.20	0	0.00	65.50	30	429	6.98%
2020/03/27	0	71.90	0	0.00	70.40	0	427	0.01%
2020/03/26	30	64.80	0	0.00	65.70	30	418	7.17%
2020/03/25	30.1	63.20	0	0.00	64.70	30.1	419	7.16%
2020/03/24	30	57.50	0	0.00	58.90	30	416	7.21%
2020/03/23	2	55.60	0	0.00	55.60	2	412	0.48%
2020/03/20	10.1	61.69	0	0.00	61.70	10.1	406	2.48%
2020/03/19	10	61.50	20	60.60	60.60	-10	393	-2.54%
2020/03/18	10.1	67.30	2	65.60	67.30	8.1	394	2.05%
2020/03/17	40	69.85	7	67.96	67.20	33	397	8.29%
2020/03/13	53.1	81.57	0	0.00	82.30	53.1	373	14.23%
2020/03/12	3	94.53	1	94.30	90.40	2	357	0.56%
2020/03/09	2.1	100.21	0	0.00	99.50	2.1	345	0.61%
2020/03/05	12	102.00	0	0.00	103.50	12	344	3.48%
2020/03/02	0	0.00	20	100.00	99.90	-20	347	-5.76%
2020/02/20	10	104.00	0	0.00	104.50	10	342	2.92%
2020/02/19	0	0.00	1	107.50	108.00	-1	336	-0.30%
2020/02/18	0	0.00	3	106.83	107.00	-3	334	-0.90%
2020/02/13	1	103.00	0	0.00	103.00	1	326	0.31%
2020/02/06	2	103.75	1	104.00	105.00	1	319	0.31%
2020/02/03	0	0.00	1	98.10	103.00	-1	317	-0.31%
2020/01/31	1	106.00	0	0.00	104.00	1	312	0.32%
2020/01/30	22	104.30	0	0.00	103.50	22	311	7.06%
2020/01/17	1	115.00	0	0.00	116.00	1	301	0.33%
2020/01/16	3	115.67	15	116.33	116.50	-12	301	-3.98%
2020/01/15	1	115.00	0	0.00	115.00	1	301	0.33%
2020/01/14	3	112.83	0	0.00	113.50	3	302	0.99%
2020/01/10	0	0.00	10	116.00	115.00	-10	315	-3.17%
2020/01/09	3	116.50	3	118.50	117.00	0	313	0.00%
2020/01/08	3	117.50	6	117.92	118.00	-3	312	-0.96%
2020/01/07	1	121.50	10	120.00	119.00	-9	307	-2.93%
2020/01/06	5	116.00	0	0.00	118.00	5	291	1.72%
2020/01/03	6	113.33	0	0.00	112.50	6	275	2.18%
2020/01/02	7	113.57	0	0.00	117.50	7	264	2.64%
2019/12/31	9	102.44	0	0.00	110.00	9	243	3.70%
2019/12/30	7	100.50	0	0.00	101.50	7	230	3.04%
2019/12/27	10	99.47	0	0.00	101.00	10	228	4.38%
2019/12/25	2	98.80	0	0.00	98.80	2	226	0.88%
2019/12/17	10	99.54	0	0.00	99.40	10	216	4.61%
2019/12/13	1.1	99.64	0	0.00	99.90	1.1	212	0.52%
2019/12/12	3.1	102.34	4	102.00	101.00	-0.9	204	-0.44%
2019/12/11	1	104.50	0	0.00	104.50	1	194	0.51%
2019/12/09	2	105.75	0	0.00	105.50	2	188	1.06%
2019/11/27	2	109.00	0	0.00	110.00	2	183	1.09%
2019/11/22	10	110.75	0	0.00	111.00	10	188	5.30%
2019/11/21	2	108.50	0	0.00	110.00	2	188	1.06%
2019/11/19	0	110.00	0	0.00	109.50	0	192	0.00%
2019/11/14	0.1	110.00	0	0.00	110.00	0.1	193	0.05%
2019/11/11	0	0.00	1	111.00	112.00	-1	197	-0.51%
2019/10/31	2	113.75	0	0.00	114.50	2	211	0.94%
2019/10/30	0	0.00	1	111.50	114.00	-1	212	-0.47%
2019/10/21	2	118.25	7	118.57	115.50	-5	271	-1.84%
2019/10/18	4	110.50	0	0.00	114.50	4	261	1.53%
2019/10/15	4	108.00	0	0.00	108.50	4	264	1.51%
2019/10/09	1.1	110.00	0	0.00	108.50	1.1	265	0.41%
2019/09/26	0.1	114.50	0	0.00	114.00	0.1	269	0.04%
2019/09/24	0	0.00	1	114.00	115.00	-1	269	-0.37%
2019/09/23	1	113.00	12	112.50	113.00	-11	268	-4.09%
2019/09/20	12	113.83	0	0.00	113.50	12	270	4.43%
2019/09/10	2	115.25	0	0.00	117.00	2	288	0.69%
2019/09/04	4	117.88	5	117.80	117.50	-1	293	-0.34%
2019/08/22	1	120.00	0	0.00	120.00	1	287	0.35%
2019/08/21	1	121.00	1	121.00	120.00	0	291	0.00%
2019/08/19	1	119.50	0	0.00	120.00	1	290	0.34%
2019/08/16	0	0.00	1	122.00	121.50	-1	292	-0.34%
2019/08/15	1	120.00	0	0.00	120.50	1	298	0.34%
2019/08/13	0	0.00	1	125.00	125.50	-1	324	-0.31%
2019/08/12	1	127.50	1	129.00	125.00	0	350	0.00%
2019/08/08	1	127.50	0	0.00	129.00	1	364	0.27%
2019/07/31	2	128.50	0	0.00	129.00	2	386	0.52%
2019/07/29	9	132.33	0	0.00	132.50	9	377	2.39%
2019/07/26	0	0.00	1	126.00	129.00	-1	357	-0.28%
2019/07/17	0	0.00	14	113.96	118.50	-14	340	-4.12%
2019/07/16	0	0.00	13	110.31	111.00	-13	331	-3.92%
2019/07/15	1	110.50	3	110.50	110.50	-2	329	-0.61%
2019/07/10	0	0.00	1	118.50	118.50	-1	331	-0.30%
2019/07/09	1	117.50	0	0.00	118.00	1	332	0.30%
2019/07/08	0	0.00	1	119.50	118.00	-1	334	-0.30%
2019/07/04	1	118.00	0	0.00	118.50	1	340	0.29%
2019/07/02	0	0.00	1	121.00	121.00	-1	348	-0.29%
2019/07/01	1	120.00	0	0.00	119.50	1	354	0.28%
2019/06/27	2	120.00	4	120.75	120.50	-2	362	-0.55%
2019/06/26	0	0.00	2	118.50	118.50	-2	362	-0.55%
2019/06/25	1	118.00	0	0.00	117.00	1	362	0.28%
2019/06/24	1	117.50	2	118.75	120.50	-1	364	-0.27%
2019/06/21	0	0.00	5	118.60	118.00	-5	364	-1.37%
2019/06/20	2	116.75	3	117.17	117.50	-1	365	-0.27%
2019/06/19	1	118.50	4	118.25	118.50	-3	362	-0.83%
2019/06/18	1	116.50	1	117.50	118.00	0	362	0.00%
2019/06/17	2	120.25	4	119.88	119.50	-2	363	-0.55%
2019/06/14	1	123.00	1	123.50	123.50	0	365	0.00%
2019/06/12	0	0.00	1	123.00	124.50	-1	384	-0.26%
2019/06/11	7	120.14	0	0.00	121.00	7	389	1.80%
2019/06/10	1	120.50	0	0.00	119.50	1	389	0.26%
2019/06/05	0	0.00	1	118.50	118.50	-1	393	-0.25%
2019/06/04	0	0.00	1	119.00	119.00	-1	394	-0.25%
2019/06/03	1	117.50	1	118.00	119.00	0	402	0.00%
2019/05/29	11	122.59	1	121.00	120.50	10	407	2.46%
2019/05/28	1	118.50	0	0.00	122.00	1	409	0.24%
2019/05/27	0	0.00	1	118.00	118.00	-1	412	-0.24%
2019/05/24	0	0.00	1	120.00	120.00	-1	420	-0.24%
2019/05/23	1	115.00	1	119.00	120.00	0	424	0.00%
2019/05/22	0	0.00	25	117.06	117.50	-25	436	-5.73%
2019/05/21	1	118.00	1	118.00	121.50	0	452	0.00%
2019/05/20	36	108.10	3	109.50	113.50	33	440	7.49%
2019/05/17	6	108.25	1	117.00	103.50	5	431	1.16%
2019/05/16	3	118.67	0	0.00	114.50	3	411	0.73%
2019/05/15	1	129.50	0	0.00	126.50	1	397	0.25%
2019/05/14	1	124.00	1	128.00	132.00	0	396	0.00%
2019/05/13	4	128.00	108	128.58	130.00	-104	398	-26.12%	大賣/鉅額交易
2019/05/09	1	143.50	0	0.00	144.00	1	375	0.27%
2019/05/06	3	145.50	0	0.00	144.00	3	376	0.80%
2019/05/03	1	146.00	0	0.00	147.50	1	381	0.26%
2019/05/02	0	0.00	1	147.50	148.00	-1	383	-0.26%
2019/04/30	1	143.00	0	0.00	143.00	1	380	0.26%
2019/04/29	1	150.50	0	0.00	147.50	1	370	0.27%
2019/04/26	0	0.00	1	153.00	153.00	-1	368	-0.27%
2019/04/25	1	154.00	0	0.00	153.50	1	367	0.27%
2019/04/24	1	155.50	0	0.00	155.00	1	364	0.27%
2019/04/23	5	157.40	0	0.00	158.00	5	362	1.38%
2019/04/22	1	156.50	1	157.50	157.50	0	362	0.00%
2019/04/18	1	159.00	0	0.00	157.50	1	367	0.27%
2019/04/17	9	161.56	5	160.90	162.00	4	365	1.10%
2019/04/16	1	155.50	0	0.00	155.50	1	358	0.28%
2019/04/15	0	0.00	4	155.75	155.50	-4	359	-1.11%
2019/04/11	3	156.67	2	158.25	156.00	1	367	0.27%
2019/04/10	1	158.00	9	158.94	157.50	-8	372	-2.15%
2019/04/09	1	160.50	3	160.00	159.50	-2	371	-0.54%
2019/04/08	1	154.00	2	156.25	158.00	-1	369	-0.27%
2019/04/03	1	154.00	2	155.00	155.00	-1	365	-0.27%
2019/04/02	1	158.50	0	0.00	157.50	1	362	0.28%
2019/04/01	4	159.88	50	159.33	159.50	-46	358	-12.83%
2019/03/29	1	161.00	0	0.00	161.00	1	355	0.28%
2019/03/28	1	160.50	0	0.00	160.50	1	354	0.28%
2019/03/27	0	0.00	20	164.05	162.00	-20	353	-5.65%
2019/03/19	1	159.00	11	159.05	159.50	-10	426	-2.34%
2019/03/18	2	161.00	0	0.00	160.50	2	426	0.47%
2019/03/15	1	162.50	1	165.50	165.00	0	416	0.00%
2019/03/14	3	163.00	1	163.00	162.00	2	416	0.48%
2019/03/13	0	0.00	10	166.50	165.50	-10	411	-2.43%
2019/03/12	0	0.00	5	168.50	167.50	-5	410	-1.22%
2019/03/11	1	167.50	2	168.00	167.00	-1	410	-0.24%
2019/03/08	5	166.50	1	166.00	167.00	4	411	0.97%
2019/03/07	3	166.33	1	165.50	165.50	2	416	0.48%
2019/03/05	1	169.00	0	0.00	169.00	1	413	0.24%
2019/03/04	0	0.00	1	170.00	170.00	-1	415	-0.24%
2019/02/27	2	169.50	1	171.00	170.00	1	412	0.24%
2019/02/26	1	170.00	1	172.00	169.50	0	408	0.00%
2019/02/25	1	173.50	5	172.00	171.50	-4	400	-1.00%
2019/02/22	2	174.00	1	174.00	174.50	1	392	0.25%
2019/02/21	2	176.75	1	180.50	175.00	1	387	0.26%
2019/02/20	11	182.27	5	185.50	179.00	6	379	1.58%
2019/02/19	3	180.17	2	180.25	179.50	1	376	0.27%
2019/02/18	0	0.00	3	179.83	180.50	-3	376	-0.80%
2019/02/15	1	177.50	1	178.50	178.50	0	373	0.00%
2019/02/14	1	177.00	1	178.50	177.00	0	371	0.00%
2019/02/13	0	0.00	1	178.50	177.00	-1	371	-0.27%
2019/02/12	5	179.60	2	178.75	179.00	3	369	0.81%
2019/01/30	1	174.50	1	175.00	175.00	0	362	0.00%
2019/01/29	5	173.00	1	173.00	173.50	4	362	1.10%
2019/01/28	1	174.00	0	0.00	174.50	1	362	0.28%
2019/01/25	1	174.50	2	175.00	175.50	-1	365	-0.27%
2019/01/24	1	175.50	0	0.00	175.50	1	363	0.28%
2019/01/23	0	0.00	3	172.33	173.50	-3	356	-0.84%
2019/01/22	1	170.50	4	171.88	171.50	-3	354	-0.85%
2019/01/21	1	171.00	20	171.35	171.00	-19	354	-5.36%
2019/01/18	1	172.00	0	0.00	170.50	1	359	0.28%
2019/01/17	6	172.00	0	0.00	171.50	6	359	1.67%
2019/01/16	1	173.50	0	0.00	172.50	1	359	0.28%
2019/01/15	1	174.00	3	174.17	174.50	-2	359	-0.56%
2019/01/14	0	0.00	2	174.25	174.50	-2	359	-0.56%
2019/01/11	1	175.00	0	0.00	175.50	1	362	0.28%
2019/01/10	11	176.50	2	177.00	176.00	9	370	2.43%
2019/01/09	0	0.00	1	174.00	174.50	-1	367	-0.27%
2019/01/08	0	0.00	7	174.50	175.00	-7	369	-1.90%
2019/01/07	1	174.00	0	0.00	174.50	1	370	0.27%
2019/01/04	1	173.00	2	173.75	174.50	-1	379	-0.26%
2019/01/03	1	169.00	2	170.75	171.00	-1	394	-0.25%
2019/01/02	1	171.00	1	169.00	168.50	0	391	0.00%
2018/12/27	1	174.00	1	174.50	175.00	0	391	0.00%
2018/12/26	6	172.17	6	172.50	172.00	0	396	0.00%
2018/12/25	1	174.00	0	0.00	173.00	1	395	0.25%
2018/12/24	2	176.50	0	0.00	177.00	2	394	0.51%
2018/12/20	0	0.00	1	177.50	178.00	-1	408	-0.24%
2018/12/19	5	177.20	3	178.17	177.50	2	407	0.49%
2018/12/18	3	183.50	1	185.50	179.50	2	413	0.48%
2018/12/17	4	194.63	40	197.75	189.00	-36	410	-8.77%
2018/12/14	6	183.92	0	0.00	187.50	6	381	1.57%
2018/12/13	9	180.78	7	182.50	182.50	2	375	0.53%
2018/12/12	11	186.59	0	0.00	187.00	11	363	3.03%
2018/12/11	1	184.50	0	0.00	185.50	1	350	0.29%
2018/12/10	26	182.52	0	0.00	183.50	26	344	7.54%
2018/12/07	0	0.00	1	183.00	184.00	-1	344	-0.29%
2018/12/06	0	0.00	2	180.00	179.50	-2	335	-0.60%
2018/12/04	1	181.50	0	0.00	181.50	1	343	0.29%
2018/11/30	1	180.00	0	0.00	181.50	1	350	0.29%
2018/11/29	30	181.00	1	180.50	180.50	29	344	8.41%
2018/11/27	0	0.00	23	177.04	178.00	-23	343	-6.70%
2018/11/26	0	0.00	7	175.14	175.50	-7	343	-2.04%
2018/11/19	2	174.00	54	173.93	173.00	-52	361	-14.38%
2018/11/16	4	180.00	22	179.98	180.50	-18	368	-4.89%
2018/11/15	1	177.00	24	174.75	176.50	-23	365	-6.30%
2018/11/14	3	175.33	1	175.50	175.50	2	366	0.55%
2018/11/13	32	173.94	27	173.19	174.00	5	363	1.37%
2018/11/12	0	0.00	6	173.00	173.50	-6	361	-1.66%
2018/11/09	0	0.00	10	170.00	172.00	-10	360	-2.77%
2018/11/07	0	0.00	15	168.00	169.00	-15	363	-4.13%
2018/11/06	0	0.00	28	168.71	169.00	-28	371	-7.54%
2018/11/05	2	170.00	2	170.00	170.50	0	372	0.00%
2018/11/02	0	0.00	15	170.70	170.50	-15	375	-3.99%
2018/10/31	1	166.00	0	0.00	165.00	1	377	0.26%
2018/10/30	0	0.00	3	163.67	164.00	-3	379	-0.79%
2018/10/26	0	0.00	179	165.11	164.00	-179	384	-46.56%	大賣/鉅額交易
2018/10/24	0	0.00	36	168.32	169.00	-36	382	-9.40%
2018/10/23	2	169.50	0	0.00	169.00	2	382	0.52%
2018/10/22	0	0.00	5	172.00	171.50	-5	385	-1.30%
2018/10/19	1	168.00	0	0.00	171.00	1	390	0.26%
2018/10/18	0	0.00	95	172.55	173.00	-95	391	-24.25%
2018/10/17	0	0.00	10	166.75	166.00	-10	386	-2.58%
2018/10/16	0	0.00	40	164.29	164.50	-40	395	-10.11%
2018/10/15	3	161.50	43	160.88	162.00	-40	396	-10.09%
2018/10/11	11	167.55	136	166.66	159.50	-125	416	-29.98%	大賣/鉅額交易
2018/10/08	0	0.00	1	177.50	177.50	-1	402	-0.25%
2018/10/05	1	177.00	1	178.50	176.00	0	405	0.00%
2018/10/04	2	178.00	7	180.00	178.00	-5	402	-1.24%
2018/10/03	1	179.00	1	181.00	180.00	0	398	0.00%
2018/10/02	0	0.00	41	180.59	180.50	-41	408	-10.04%
2018/10/01	2	179.25	4	180.75	180.50	-2	412	-0.49%
2018/09/28	1	178.50	0	0.00	179.00	1	433	0.23%
2018/09/27	1	180.00	31	180.35	180.00	-30	447	-6.70%
2018/09/26	0	0.00	4	176.75	175.50	-4	447	-0.89%
2018/09/25	4	178.88	301	177.93	175.00	-297	462	-64.16%	大賣/鉅額交易
2018/09/21	1	178.00	76	179.79	184.50	-75	468	-16.01%
2018/09/18	0	0.00	1	174.50	175.00	-1	509	-0.20%
2018/09/14	1	174.50	0	0.00	176.00	1	597	0.17%
2018/09/13	0	0.00	1	176.00	176.00	-1	623	-0.16%
2018/09/12	1	173.00	0	0.00	173.50	1	652	0.15%
2018/09/11	0	0.00	6	170.42	172.50	-6	654	-0.92%
2018/09/10	2	172.00	143	169.71	169.50	-141	664	-21.23%	大賣/鉅額交易
2018/09/07	1	175.00	11	174.32	172.50	-10	667	-1.50%
2018/09/06	0	0.00	26	179.02	176.50	-26	668	-3.89%
2018/09/05	0	0.00	1	176.50	177.00	-1	675	-0.15%
2018/09/04	2	175.00	10	174.50	177.50	-8	677	-1.18%
2018/09/03	0	0.00	8	177.31	174.50	-8	677	-1.18%
2018/08/31	1	175.00	3	176.17	181.50	-2	675	-0.30%
2018/08/29	1	174.00	26	173.96	173.00	-25	674	-3.71%
2018/08/28	6	175.75	29	175.52	175.00	-23	674	-3.41%
2018/08/27	1	177.50	0	0.00	179.00	1	674	0.15%
2018/08/21	0	0.00	1	175.00	176.50	-1	651	-0.15%
2018/08/20	1	172.50	1	173.50	173.00	0	648	0.00%
2018/08/17	1	171.00	1	173.50	173.50	0	648	0.00%
2018/08/16	7	171.79	1	172.00	172.00	6	647	0.93%
2018/08/15	1.1	171.52	1	171.50	172.50	0.1	648	0.01%
2018/08/14	1	171.00	1	172.00	173.00	0	650	0.00%
2018/08/13	1	171.00	0	0.00	171.50	1	648	0.15%
2018/08/10	5	170.50	2	173.00	173.00	3	639	0.47%
2018/08/09	11	170.77	3	171.50	171.50	8	640	1.25%
2018/08/08	1	172.00	1	173.50	173.50	0	640	0.00%
2018/08/07	11	171.64	0	0.00	174.00	11	640	1.72%
2018/08/06	0	0.00	7	173.21	174.00	-7	650	-1.08%
2018/08/03	1.1	174.58	0	0.00	176.00	1.1	652	0.16%
2018/08/02	1	174.00	1	176.00	176.00	0	656	0.00%
2018/08/01	2	174.00	1	174.00	175.00	1	656	0.15%
2018/07/31	1	171.00	3	172.67	173.00	-2	655	-0.31%
2018/07/30	1	171.00	1	172.00	172.00	0	655	0.00%
2018/07/27	1	170.50	2	172.00	172.00	-1	664	-0.15%
2018/07/26	7	171.43	1	173.50	170.50	6	671	0.89%
2018/07/25	22	172.30	1	174.50	172.00	21	681	3.08%
2018/07/24	9	172.00	3	172.83	173.00	6	691	0.87%
2018/07/23	2	172.50	11	170.55	170.00	-9	693	-1.30%
2018/07/20	2	173.00	3	174.17	174.00	-1	696	-0.14%
2018/07/19	1	172.50	1	173.00	174.00	0	697	0.00%
2018/07/18	3	177.00	2	176.75	174.00	1	695	0.14%
2018/07/17	1	181.50	2	182.75	181.00	-1	679	-0.15%
2018/07/16	2	182.25	1	184.50	181.50	1	687	0.15%
2018/07/13	3	183.17	2	184.75	183.50	1	702	0.14%
2018/07/12	11	183.86	2	184.00	184.00	9	703	1.28%
2018/07/11	13	182.58	4	183.38	183.00	9	702	1.28%
2018/07/10	3	184.33	1	183.00	182.00	2	701	0.29%
2018/07/09	3	183.50	3	185.67	187.00	0	692	0.00%
2018/07/06	5	183.70	3	183.67	184.00	2	687	0.29%
2018/07/05	2	194.50	2	192.00	188.00	0	667	0.00%
2018/07/04	1	192.50	3	195.00	197.00	-2	655	-0.30%
2018/07/03	4	194.75	1	193.00	193.00	3	653	0.46%
2018/07/02	1	196.50	0	0.00	197.50	1	643	0.16%
2018/06/28	0	0.00	3	196.00	202.00	-3	620	-0.48%
2018/06/26	2.2	196.50	2.1	201.26	196.00	0.1	584	0.02%
2018/06/25	0	0.00	30	198.60	201.50	-30	551	-5.44%
2018/06/22	1	190.00	13	190.19	190.00	-12	502	-2.39%
2018/06/21	0	0.00	3	184.33	189.00	-3	484	-0.62%
2018/06/20	0	0.00	3	177.83	178.00	-3	467	-0.64%
2018/06/19	1	179.00	6	182.00	180.00	-5	490	-1.02%
2018/06/15	0	0.00	2	179.75	182.00	-2	543	-0.37%
2018/06/14	1	176.50	1	179.00	181.00	0	555	0.00%
2018/06/13	3	174.83	5	179.00	179.50	-2	562	-0.36%
2018/06/12	1	175.50	2	176.75	175.50	-1	567	-0.18%
2018/06/11	4	173.00	2	173.50	172.50	2	574	0.35%
2018/06/08	2	174.25	1	177.50	173.50	1	584	0.17%
2018/06/07	1	176.50	0	0.00	176.00	1	607	0.16%
2018/06/06	3	177.17	11	177.41	178.50	-8	631	-1.27%
2018/06/05	1	178.00	0	0.00	178.50	1	637	0.16%
2018/06/04	1	177.50	5	178.40	178.50	-4	652	-0.61%
2018/06/01	1	176.50	3	177.00	177.00	-2	667	-0.30%
2018/05/31	11	171.00	1	173.00	178.00	10	667	1.50%
2018/05/30	1	170.50	2	169.50	170.00	-1	666	-0.15%
2018/05/29	1	171.50	1	171.50	171.50	0	665	0.00%
2018/05/28	1	172.50	14	173.04	173.00	-13	673	-1.93%
2018/05/25	1	172.00	12	171.50	171.50	-11	681	-1.61%
2018/05/24	1	173.50	1	174.50	174.00	0	690	0.00%
2018/05/23	2	173.50	4	173.50	174.00	-2	698	-0.29%
2018/05/22	1	171.00	0	0.00	171.00	1	701	0.14%
2018/05/21	1	171.00	1	172.00	172.00	0	713	0.00%
2018/05/18	1	170.50	1	172.00	172.00	0	734	0.00%
2018/05/17	1	169.50	2	170.75	171.00	-1	757	-0.13%
2018/05/16	3	170.83	0	0.00	172.00	3	760	0.39%
2018/05/15	1	170.00	1	171.00	173.00	0	774	0.00%
2018/05/14	1.5	174.67	5	170.70	170.00	-3.5	798	-0.44%
2018/05/11	0	0.00	2	176.50	177.00	-2	812	-0.25%
2018/05/10	1	177.50	0	0.00	177.00	1	828	0.12%
2018/05/09	0	0.00	1	179.50	179.00	-1	823	-0.12%
2018/05/08	1	177.00	2	178.75	178.50	-1	822	-0.12%
2018/05/07	1	176.50	1	178.00	177.50	0	822	0.00%
2018/05/04	2.5	179.20	1	182.50	179.00	1.5	821	0.18%
2018/05/03	3.1	180.98	51	181.33	180.50	-47.9	813	-5.89%
2018/05/02	1	181.50	2	184.50	182.00	-1	805	-0.12%
2018/04/30	0	0.00	1	179.00	182.00	-1	801	-0.12%
2018/04/27	1	174.50	2	177.00	177.00	-1	788	-0.13%
2018/04/26	2	175.00	2	176.25	176.00	0	786	0.00%
2018/04/25	2	173.00	0	0.00	173.00	2	775	0.26%
2018/04/24	0	0.00	1	176.00	174.00	-1	776	-0.13%
2018/04/23	2	178.00	1	179.50	177.00	1	776	0.13%
2018/04/20	1	176.50	0	0.00	177.00	1	776	0.13%
2018/04/19	1	181.50	1	174.50	180.50	0	777	0.00%
2018/04/18	1	172.00	1	172.50	173.50	0	760	0.00%
2018/04/17	1	170.50	1	172.00	172.00	0	755	0.00%
2018/04/16	0	0.00	2	169.75	170.00	-2	756	-0.26%
2018/04/13	2	169.25	0	0.00	168.50	2	754	0.26%
2018/04/12	1	172.50	1	174.00	171.50	0	754	0.00%
2018/04/11	0	0.00	4	170.25	171.00	-4	753	-0.53%
2018/04/10	4	167.13	2	168.00	167.00	2	750	0.27%
2018/04/09	2	170.00	0	0.00	167.00	2	747	0.27%
2018/04/03	1	171.50	1	173.00	171.00	0	740	0.00%
2018/04/02	2	174.75	1	177.00	173.00	1	734	0.14%
2018/03/31	1	174.00	1	175.50	175.50	0	728	0.00%
2018/03/30	1	174.50	1	175.00	175.00	0	725	0.00%
2018/03/29	0	0.00	3	173.33	174.00	-3	723	-0.41%
2018/03/28	2	171.25	1	173.00	171.00	1	723	0.14%
2018/03/27	3	171.67	1	172.00	171.50	2	722	0.28%
2018/03/23	1	169.00	3	170.50	169.50	-2	719	-0.28%
2018/03/22	3	172.33	4	173.13	168.00	-1	707	-0.14%
2018/03/21	6	179.33	2	176.00	174.00	4	683	0.59%
2018/03/20	1	181.00	4	184.13	191.00	-3	620	-0.48%
2018/03/19	4	182.63	4	184.50	182.50	0	594	0.00%
2018/03/16	3	185.33	0	0.00	182.00	3	585	0.51%
2018/03/15	1	188.50	1	189.50	187.00	0	571	0.00%
2018/03/14	1	188.50	2	189.50	188.00	-1	565	-0.18%
2018/03/13	2	188.75	0	0.00	187.50	2	557	0.36%
2018/03/12	0	0.00	5	189.00	194.00	-5	533	-0.94%
2018/03/07	1	182.00	0	0.00	178.00	1	487	0.21%
2018/03/06	1	173.50	0	0.00	174.00	1	468	0.21%
2018/03/05	2	173.00	2	174.50	174.00	0	467	0.00%
2018/03/01	0	0.00	1	173.50	172.50	-1	459	-0.22%
2018/02/27	1	175.50	0	0.00	172.50	1	452	0.22%
2018/02/22	3	167.50	2	169.25	168.50	1	427	0.23%
2018/02/21	3	168.00	0	0.00	168.00	3	422	0.71%
2018/02/09	1	164.50	5	171.20	173.00	-4	386	-1.03%
2018/02/07	1	169.00	9	170.39	168.00	-8	360	-2.22%
2018/02/06	1	160.50	0	0.00	162.50	1	346	0.29%
2018/02/05	0	0.00	8	163.69	166.50	-8	320	-2.50%
2018/02/02	2	160.00	2	157.25	159.00	0	295	0.00%
2018/02/01	6	151.50	0	0.00	151.50	6	277	2.16%
2018/01/30	0	0.00	1	150.50	150.00	-1	284	-0.35%
2018/01/29	3	150.67	1	152.00	150.00	2	288	0.69%
2018/01/26	1	150.50	5	151.30	151.50	-4	302	-1.32%
2018/01/25	1	150.50	2	151.25	150.00	-1	324	-0.31%
2018/01/24	1	151.50	21	152.29	152.00	-20	321	-6.22%
2018/01/23	1	149.50	1	150.50	149.00	0	311	0.00%
2018/01/22	1	148.50	2	149.50	149.00	-1	311	-0.32%
2018/01/19	1	148.50	0	0.00	148.00	1	309	0.32%
2018/01/18	1	150.00	0	0.00	149.50	1	305	0.33%
2018/01/15	0	0.00	2	149.25	150.00	-2	291	-0.69%
2018/01/10	0	0.00	1	145.00	145.00	-1	277	-0.36%
2018/01/09	0	0.00	1	143.00	143.00	-1	273	-0.37%
2018/01/08	3	142.00	4	142.00	142.00	-1	274	-0.36%
2018/01/05	1	142.00	0.1	142.50	142.00	0.9	275	0.33%
2018/01/04	0	0.00	1	142.50	142.50	-1	275	-0.36%
2018/01/03	1	141.50	0	0.00	141.50	1	277	0.36%