宜鼎 (5289)-美商高盛券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
287.5
漲跌
▼1.0
漲幅
-0.35%
成交量
211張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/03	3	288.17	0	0.00	287.50	3	710	0.42%
2024/05/02	8	290.13	13	289.66	288.50	-5	714	-0.70%
2024/04/30	3	291.83	14	294.11	295.00	-11	716	-1.53%
2024/04/29	4	290.00	3	293.83	294.00	1	722	0.14%
2024/04/26	8	286.50	2	285.50	286.50	6	730	0.82%
2024/04/25	4	283.50	0	0.00	283.00	4	732	0.55%
2024/04/24	0	0.00	4	286.50	288.00	-4	733	-0.55%
2024/04/23	6	282.83	3	283.33	284.00	3	734	0.41%
2024/04/22	8	277.50	0.9	279.65	274.50	7.1	736	0.96%
2024/04/19	0	0.00	17	287.56	283.00	-17	731	-2.33%
2024/04/18	0	0.00	5	296.80	297.00	-5	715	-0.70%
2024/04/17	1	299.00	47	296.63	294.00	-46	710	-6.47%
2024/04/16	0	0.00	4	301.88	296.50	-4	705	-0.57%
2024/04/15	5	313.00	29	311.05	309.50	-24	705	-3.40%
2024/04/12	0	0.00	31	315.84	313.50	-31	710	-4.36%
2024/04/11	0	0.00	11	318.00	315.00	-11	711	-1.55%
2024/04/10	13	315.73	0	0.00	318.00	13	707	1.84%
2024/04/09	7	315.21	33	315.59	313.50	-26	704	-3.69%
2024/04/08	5	315.00	23	314.46	316.50	-18	706	-2.55%
2024/04/03	22	317.41	53	317.45	316.50	-31	703	-4.41%
2024/04/02	154	316.01	7	315.57	316.50	147	705	20.82%	大買/鉅額交易
2024/04/01	29	310.33	1	312.50	312.50	28	697	4.01%
2024/03/29	6	307.58	139	306.33	305.50	-133	697	-19.07%	大賣/鉅額交易
2024/03/28	18	314.03	146	313.43	310.50	-128	700	-18.26%	大賣/鉅額交易
2024/03/27	60	315.60	174	315.06	313.00	-114	716	-15.92%	大賣/鉅額交易
2024/03/26	79	306.92	33	309.98	313.50	46	696	6.60%
2024/03/25	30	306.65	4	304.50	308.50	26	681	3.81%
2024/03/22	23	302.17	9	302.78	301.00	14	676	2.07%
2024/03/21	66	300.79	33	301.15	300.00	33	675	4.89%
2024/03/20	0	0.00	23.5	298.31	295.50	-23.5	661	-3.55%
2024/03/19	2	303.25	10	301.55	299.50	-8	659	-1.21%
2024/03/18	9	292.56	14	295.46	298.00	-5	651	-0.77%
2024/03/15	0	0.00	12	291.46	291.50	-12	662	-1.81%
2024/03/14	9	292.61	23.1	291.79	293.50	-14.1	666	-2.11%
2024/03/13	1	297.00	14	292.82	291.00	-13	671	-1.93%
2024/03/12	4	297.00	10	295.75	295.00	-6	678	-0.88%
2024/03/11	0	0.00	14	290.86	290.00	-14	679	-2.06%
2024/03/08	5	303.10	14	300.18	296.50	-9	665	-1.35%
2024/03/07	13	302.92	15	302.10	302.00	-2	678	-0.29%
2024/03/06	7	310.36	11	310.00	307.50	-4	675	-0.59%
2024/03/05	8	314.56	16	313.06	311.50	-8	689	-1.16%
2024/03/04	16	313.53	4	311.50	311.50	12	680	1.76%
2024/03/01	3	307.17	5	309.30	308.00	-2	672	-0.30%
2024/02/29	6	303.08	30	304.20	305.50	-24	675	-3.55%
2024/02/27	24	304.23	123	303.16	302.50	-99	678	-14.59%	大賣/
2024/02/26	10	304.85	243	302.38	303.00	-233	679	-34.31%	大賣/鉅額交易
2024/02/23	17	307.03	152	307.00	307.00	-135	678	-19.90%	大賣/鉅額交易
2024/02/22	23	313.13	3	313.00	312.50	20	674	2.97%
2024/02/21	14	314.14	1	316.00	311.00	13	702	1.85%
2024/02/20	74	325.63	49	320.18	316.00	25	711	3.51%
2024/02/19	124	339.57	27	336.11	339.50	97	695	13.96%	大買/
2024/02/16	5	316.80	12	312.25	318.50	-7	674	-1.04%
2024/02/15	8	313.56	4	312.47	314.00	4	671	0.59%
2024/02/05	2	305.75	12	304.33	304.50	-10	665	-1.50%
2024/02/02	27	307.13	1	310.00	308.50	26	673	3.86%
2024/02/01	2	302.50	0	0.00	301.50	2	678	0.29%
2024/01/31	3	303.83	2	304.50	304.00	1	705	0.14%
2024/01/30	14	307.00	3	308.00	306.50	11	763	1.44%
2024/01/29	47	310.81	19	308.37	309.50	28	777	3.60%
2024/01/26	1	311.00	13	309.73	311.00	-12	792	-1.51%
2024/01/25	43	311.93	3	313.83	308.00	40	806	4.96%
2024/01/24	18	315.44	5	314.20	315.00	13	823	1.58%
2024/01/23	16	317.34	9	315.28	314.50	7	855	0.82%
2024/01/22	31	314.52	3	315.00	316.00	28	857	3.27%
2024/01/19	18	308.08	0	0.00	309.00	18	859	2.09%
2024/01/18	5	305.30	0	0.00	305.50	5	879	0.57%
2024/01/17	33	307.91	16	307.06	308.00	17	912	1.86%
2024/01/16	11	309.14	1	309.00	309.00	10	917	1.09%
2024/01/15	36	307.78	0	0.00	308.50	36	920	3.91%
2024/01/12	17	305.44	14	304.86	305.50	3	929	0.32%
2024/01/11	17	306.74	6	305.75	306.50	11	930	1.18%
2024/01/10	17	305.74	4	305.63	305.00	13	939	1.38%
2024/01/09	21	305.00	5	303.80	308.50	16	944	1.69%
2024/01/08	58	298.55	9	299.44	300.00	49	939	5.22%
2024/01/05	3	291.50	2	291.50	291.50	1	938	0.11%
2024/01/04	6	299.67	18	297.64	297.50	-12	936	-1.28%
2024/01/03	1	302.00	41	299.26	299.00	-40	949	-4.21%
2024/01/02	8	306.88	38	307.76	306.00	-30	945	-3.17%
2023/12/29	18	312.17	9	312.28	312.00	9	946	0.95%
2023/12/28	20	312.08	2	312.00	312.00	18	949	1.89%
2023/12/27	10	307.95	2	308.50	310.00	8	965	0.83%
2023/12/26	32	308.81	1	308.00	310.00	31	970	3.19%
2023/12/25	10	307.60	36	308.79	306.50	-26	972	-2.67%
2023/12/22	68	311.91	9	312.89	315.00	59	974	6.06%
2023/12/21	14	301.39	1	301.50	301.00	13	962	1.35%
2023/12/20	2	305.75	11	302.86	302.00	-9	971	-0.93%
2023/12/19	6	303.00	6	303.17	303.00	0	978	0.00%
2023/12/18	17	307.74	6	307.17	306.00	11	993	1.11%
2023/12/15	11	308.91	12	308.25	308.00	-1	1,003	-0.10%
2023/12/14	13	311.27	5	310.40	310.00	8	1,022	0.78%
2023/12/13	19	309.39	1	307.00	308.00	18	1,048	1.72%
2023/12/12	40	311.86	70	310.01	309.00	-30	1,096	-2.74%
2023/12/11	22	320.68	0	0.00	319.50	22	1,107	1.99%
2023/12/08	54	321.61	3	320.00	320.00	51	1,108	4.60%
2023/12/07	8	319.69	5	319.20	318.00	3	1,115	0.27%
2023/12/06	15	317.87	13	318.00	318.00	2	1,111	0.18%
2023/12/05	17	316.47	17	314.91	318.00	0	1,112	0.00%
2023/12/04	102	317.67	8	318.31	319.50	94	1,113	8.44%	大買/
2023/12/01	17	307.44	12	306.92	307.50	5	1,097	0.46%
2023/11/30	34	315.59	29	313.38	312.00	5	1,113	0.45%
2023/11/29	15	311.60	1	312.00	311.00	14	1,106	1.27%
2023/11/28	24	311.08	2	309.25	311.50	22	1,125	1.95%
2023/11/27	0	0.00	7	305.71	303.50	-7	1,174	-0.60%
2023/11/24	8	314.75	4	313.75	314.00	4	1,219	0.33%
2023/11/22	4.3	315.86	5	314.50	312.50	-0.7	1,228	-0.06%
2023/11/21	2	328.50	145	319.88	318.00	-143	1,231	-11.61%	大賣/鉅額交易
2023/11/20	35	318.69	62	325.34	323.50	-27	1,219	-2.21%
2023/11/17	2	313.50	31	310.69	310.50	-29	1,198	-2.42%
2023/11/16	1	312.50	43	314.88	314.00	-42	1,187	-3.54%
2023/11/15	3	307.67	37	308.31	308.00	-34	1,180	-2.88%
2023/11/14	12	305.58	20.1	304.20	305.00	-8.1	1,187	-0.68%
2023/11/13	19	309.11	7	308.36	307.50	12	1,191	1.01%
2023/11/10	48	305.32	10	305.40	304.00	38	1,189	3.20%
2023/11/09	20	312.48	56	313.66	310.50	-36	1,182	-3.04%
2023/11/08	39	316.94	80	318.41	316.50	-41	1,181	-3.47%
2023/11/07	141	314.75	11	313.50	317.00	130	1,163	11.17%	大買/鉅額交易
2023/11/06	18	300.25	33	300.55	297.00	-15	1,133	-1.32%
2023/11/03	22	307.84	14	306.46	307.00	8	1,136	0.70%
2023/11/02	39	305.77	19	304.55	307.50	20	1,136	1.76%
2023/11/01	2	295.00	81	299.59	298.50	-79	1,152	-6.85%
2023/10/31	33	302.56	40	302.41	298.00	-7	1,141	-0.61%
2023/10/30	14	290.50	5	291.00	293.00	9	1,129	0.80%
2023/10/27	5	285.80	57	285.96	281.00	-52	1,152	-4.51%
2023/10/26	9	298.89	80	297.58	293.00	-71	1,202	-5.90%
2023/10/25	54	300.67	9	294.50	302.00	45	1,234	3.64%
2023/10/24	25	276.28	2	276.50	280.50	23	1,212	1.90%
2023/10/23	22	275.66	2	277.50	274.00	20	1,212	1.65%
2023/10/20	12	275.38	11	277.45	276.00	1	1,221	0.08%
2023/10/19	7	282.50	4	283.00	284.00	3	1,229	0.24%
2023/10/18	3	282.00	14	283.11	281.00	-11	1,243	-0.88%
2023/10/17	6	295.42	22	293.80	292.50	-16	1,240	-1.29%
2023/10/16	11	287.18	2	289.00	288.00	9	1,243	0.72%
2023/10/13	31	292.69	0	0.00	292.00	31	1,254	2.47%
2023/10/12	40	298.11	3	298.50	299.50	37	1,262	2.93%
2023/10/11	29	296.84	7	299.21	294.50	22	1,281	1.72%
2023/10/06	26	303.19	2	302.75	303.00	24	1,295	1.85%
2023/10/05	16	304.88	16	305.78	303.00	0	1,316	0.00%
2023/10/04	43	307.29	17	307.21	307.00	26	1,336	1.95%
2023/10/03	43	310.62	34	311.51	307.50	9	1,366	0.66%
2023/10/02	34	306.01	4	307.50	307.00	30	1,414	2.12%
2023/09/28	27	298.11	25	297.74	296.50	2	1,425	0.14%
2023/09/27	18	301.56	24	304.15	300.00	-6	1,461	-0.41%
2023/09/26	0	0.00	42.2	311.29	307.00	-42.2	1,492	-2.82%
2023/09/25	2.5	302.87	14	307.43	308.00	-11.5	1,504	-0.76%
2023/09/22	38	300.51	21	300.71	302.00	17	1,499	1.13%
2023/09/21	67	298.27	18	299.97	301.50	49	1,508	3.25%
2023/09/20	37	307.18	33	306.11	305.00	4	1,505	0.27%
2023/09/19	34	308.66	44	309.20	309.00	-10	1,515	-0.66%
2023/09/18	15	305.83	34	307.07	312.00	-19	1,534	-1.24%
2023/09/15	6	297.75	38	297.75	309.00	-32	1,546	-2.07%
2023/09/14	25	282.98	49	283.00	289.50	-24	1,561	-1.54%
2023/09/13	10	277.20	26	276.38	275.00	-16	1,576	-1.01%
2023/09/12	22	275.43	11	274.91	278.00	11	1,597	0.69%
2023/09/11	26	272.44	9	273.33	271.50	17	1,599	1.06%
2023/09/08	20	271.18	15	270.80	274.00	5	1,610	0.31%
2023/09/07	48	273.89	18	273.50	271.00	30	1,629	1.84%
2023/09/06	41	273.79	10	274.35	273.00	31	1,629	1.90%
2023/09/05	10	277.25	139	276.51	276.50	-129	1,629	-7.92%	大賣/鉅額交易
2023/09/04	26	273.65	13	272.81	275.00	13	1,626	0.80%
2023/09/01	5	274.60	45	270.89	268.50	-40	1,633	-2.45%
2023/08/31	7	276.36	114	276.79	280.00	-107	1,635	-6.54%	大賣/鉅額交易
2023/08/30	13	274.46	294	270.93	271.00	-281	1,606	-17.49%	大賣/鉅額交易
2023/08/29	9	253.83	98	253.42	254.00	-89	1,584	-5.62%
2023/08/28	19	241.89	28	246.80	245.00	-9	1,602	-0.56%
2023/08/25	45	246.42	36	247.65	245.00	9	1,682	0.53%
2023/08/24	17	250.62	46	251.83	253.50	-29	1,713	-1.69%
2023/08/23	98	246.52	22	246.36	248.00	76	1,809	4.20%
2023/08/22	16	247.13	16	248.53	249.50	0	1,887	0.00%
2023/08/21	17	241.03	33	245.62	241.50	-16	1,897	-0.84%
2023/08/18	37	265.28	185	267.04	264.00	-148	1,886	-7.84%	大賣/鉅額交易
2023/08/17	49	263.21	30	264.55	265.50	19	1,887	1.01%
2023/08/16	4	260.38	6	260.50	261.00	-2	1,932	-0.10%
2023/08/15	14	261.75	33	261.00	261.50	-19	1,942	-0.98%
2023/08/14	70	256.63	22	256.57	256.50	48	1,963	2.44%
2023/08/11	35	261.91	75	262.36	261.00	-40	1,979	-2.02%
2023/08/10	259	260.27	316	260.47	260.50	-57	2,013	-2.83%	大買/大賣/
2023/08/09	186	272.44	12	273.25	271.00	174	1,998	8.71%	大買/鉅額交易
2023/08/08	191	275.08	45	277.89	275.00	146	1,996	7.31%	大買/鉅額交易
2023/08/07	142	276.68	34	279.07	280.50	108	1,986	5.44%	大買/鉅額交易
2023/08/04	72	286.44	22	285.14	287.50	50	1,959	2.55%
2023/08/02	16	291.03	14	296.61	288.50	2	1,959	0.10%
2023/08/01	11	308.59	48	308.44	300.00	-37	1,962	-1.88%
2023/07/31	44	326.16	108	322.90	315.00	-64	1,938	-3.30%	大賣/
2023/07/28	59	317.46	105	317.26	315.50	-46	1,880	-2.45%	大賣/
2023/07/27	3	303.67	27	307.30	303.50	-24	1,831	-1.31%
2023/07/26	9	302.06	17	304.56	299.50	-8	1,834	-0.44%
2023/07/25	7	307.36	34	307.62	306.00	-27	1,844	-1.46%
2023/07/24	47	300.36	10	298.50	301.00	37	1,861	1.99%
2023/07/21	94	301.90	9	300.00	302.50	85	1,859	4.57%
2023/07/20	15	307.07	6	307.92	306.50	9	1,861	0.48%
2023/07/19	34	309.15	15	311.57	307.00	19	1,871	1.02%
2023/07/18	124	314.71	5	316.90	314.50	119	1,908	6.24%	大買/鉅額交易
2023/07/17	55	320.75	108	320.77	317.00	-53	1,916	-2.77%	大賣/
2023/07/14	132	326.57	34	325.34	329.50	98	1,915	5.12%	大買/
2023/07/13	26	318.21	77	317.55	318.00	-51	1,911	-2.67%
2023/07/12	29	308.34	46	309.53	311.50	-17	1,917	-0.89%
2023/07/11	26	305.52	23	305.52	304.00	3	1,916	0.16%
2023/07/10	102	300.43	29	302.86	299.50	73	1,921	3.80%	大買/
2023/07/07	19	319.50	80	318.58	310.50	-61	1,961	-3.11%
2023/07/06	42	348.79	22	356.32	344.00	20	1,962	1.02%
2023/07/05	36	356.19	14	358.14	361.00	22	1,985	1.11%
2023/07/04	23	343.26	26	347.63	352.00	-3	1,978	-0.15%
2023/07/03	24	330.04	32	336.17	338.00	-8	1,978	-0.40%
2023/06/30	21	323.29	35	322.81	324.00	-14	2,060	-0.68%
2023/06/29	8	329.63	19	328.71	326.00	-11	2,142	-0.51%
2023/06/28	23	330.57	13	323.46	323.50	10	2,158	0.46%
2023/06/27	10	335.00	36	330.74	327.00	-26	2,202	-1.18%
2023/06/26	4	351.75	28	355.48	342.50	-24	2,282	-1.05%
2023/06/21	31	351.77	45	350.50	354.50	-14	2,341	-0.60%
2023/06/20	31	344.97	94	349.68	343.00	-63	2,334	-2.70%
2023/06/19	47	338.57	48	341.63	343.00	-1	2,308	-0.04%
2023/06/16	36	330.13	49	334.08	333.00	-13	2,333	-0.56%
2023/06/15	46	329.82	8	325.69	323.50	38	2,342	1.62%
2023/06/14	2	327.00	28	325.25	326.00	-26	2,375	-1.09%
2023/06/13	11	323.73	39	326.19	326.00	-28	2,375	-1.18%
2023/06/12	15	321.00	1	318.50	314.50	14	2,366	0.59%
2023/06/09	22	319.25	15	319.97	319.50	7	2,371	0.30%
2023/06/08	19	315.82	13	324.04	314.00	6	2,378	0.25%
2023/06/07	26	326.83	71	326.18	326.00	-45	2,397	-1.88%
2023/06/06	7	330.57	14	330.39	326.50	-7	2,409	-0.29%
2023/06/05	24	336.23	8	336.00	333.50	16	2,386	0.67%
2023/06/02	17	333.53	100	335.68	329.50	-83	2,369	-3.50%
2023/06/01	69	333.83	88	332.39	333.50	-19	2,339	-0.81%
2023/05/31	7	336.64	24	338.71	335.00	-17	2,317	-0.73%
2023/05/30	17	326.44	68	328.49	325.50	-51	2,238	-2.28%
2023/05/29	65	326.72	126	332.40	326.00	-61	2,210	-2.76%	大賣/
2023/05/26	117	315.68	81	328.75	333.50	36	2,135	1.69%	大買/
2023/05/25	15	307.13	18	305.14	303.50	-3	2,043	-0.15%
2023/05/24	3	305.67	20	303.43	304.00	-17	2,026	-0.84%
2023/05/23	19	305.92	28	303.52	306.50	-9	2,026	-0.44%
2023/05/22	3	312.17	38	315.05	304.00	-35	2,002	-1.75%
2023/05/19	10	306.90	34	304.75	307.50	-24	1,947	-1.23%
2023/05/18	6	307.08	19	304.84	304.50	-13	1,934	-0.67%
2023/05/17	10	302.90	112	302.13	302.00	-102	1,906	-5.35%	大賣/鉅額交易
2023/05/16	9	300.56	130	300.58	299.50	-121	1,881	-6.43%	大賣/鉅額交易
2023/05/15	0	0.00	29	292.03	290.00	-29	1,834	-1.58%
2023/05/12	8	286.19	32	286.69	290.50	-24	1,820	-1.32%
2023/05/11	65	279.49	11	280.41	279.00	54	1,803	2.99%
2023/05/10	47	283.15	63	283.04	284.50	-16	1,795	-0.89%
2023/05/09	11	289.45	24	288.77	286.50	-13	1,790	-0.73%
2023/05/08	37	294.78	117	295.89	293.00	-80	1,780	-4.49%	大賣/
2023/05/05	32	291.00	9	289.11	288.50	23	1,760	1.31%
2023/05/04	34	294.22	3	293.83	293.50	31	1,759	1.76%
2023/05/03	40	295.20	4	296.88	297.50	36	1,762	2.04%
2023/05/02	16	296.97	6	296.58	296.00	10	1,760	0.57%
2023/04/28	9	294.61	33	298.71	299.00	-24	1,744	-1.38%
2023/04/27	5	287.50	96	295.48	293.00	-91	1,724	-5.28%
2023/04/26	22	279.30	25	282.76	285.00	-3	1,691	-0.18%
2023/04/25	23	281.09	39	286.64	280.50	-16	1,675	-0.95%
2023/04/24	8	288.94	40	289.84	289.00	-32	1,655	-1.93%
2023/04/21	177	289.12	11	292.45	286.00	166	1,638	10.13%	大買/鉅額交易
2023/04/20	108	299.43	25	303.84	297.00	83	1,589	5.22%	大買/
2023/04/19	14	307.43	40	306.21	306.00	-26	1,562	-1.66%
2023/04/18	13	309.00	13	310.31	305.50	0	1,545	0.00%
2023/04/17	125	310.93	10	316.40	309.50	115	1,522	7.55%	大買/鉅額交易
2023/04/14	3	315.67	88	319.99	315.00	-85	1,485	-5.72%
2023/04/13	82	317.76	52	317.98	319.00	30	1,456	2.06%
2023/04/12	94.6	322.93	49	322.58	322.00	45.6	1,427	3.20%
2023/04/11	69	314.66	72	314.51	316.00	-3	1,349	-0.22%
2023/04/10	94	303.01	9	303.67	300.50	85	1,273	6.68%
2023/04/07	0	0.00	51	314.58	308.00	-51	1,224	-4.16%
2023/04/06	14	312.50	86	316.93	320.50	-72	1,185	-6.07%
2023/03/31	78	318.48	80	324.23	314.00	-2	1,143	-0.17%
2023/03/30	121	315.12	46	308.96	323.00	75	1,036	7.24%	大買/
2023/03/29	70	294.56	48	296.66	294.00	22	943	2.33%
2023/03/28	64	295.86	42	296.58	292.00	22	911	2.41%
2023/03/27	204	296.05	40	307.58	286.00	164	851	19.26%	大買/鉅額交易
2023/03/24	92	292.07	14	288.89	301.50	78	747	10.44%
2023/03/23	44	276.97	291	275.65	274.50	-247	646	-38.22%	大賣/鉅額交易
2023/03/22	24	270.54	120	272.02	271.00	-96	607	-15.79%	大賣/
2023/03/21	7	271.93	26	268.52	266.00	-19	562	-3.38%
2023/03/20	6	259.92	12	258.46	259.00	-6	491	-1.22%
2023/03/17	3	255.50	11	244.73	255.50	-8	456	-1.75%
2023/03/16	71	237.79	47	240.91	243.00	24	407	5.89%
2023/03/15	17	236.32	12	240.46	236.50	5	391	1.28%
2023/03/14	19	230.82	2	232.00	229.00	17	379	4.48%
2023/03/13	8	236.19	33	238.11	235.50	-25	368	-6.78%
2023/03/10	26	245.00	25	248.30	241.00	1	358	0.28%
2023/03/09	3	237.50	20	240.13	241.00	-17	320	-5.31%
2023/03/08	14	225.32	3	225.33	226.50	11	287	3.82%
2023/03/07	18	221.69	7	224.86	224.00	11	284	3.86%
2023/03/06	3	224.00	5	223.90	222.00	-2	276	-0.72%
2023/03/03	7	223.36	13	222.96	223.50	-6	271	-2.21%
2023/03/02	21	218.90	10	220.90	222.00	11	259	4.24%
2023/03/01	10	218.45	31	219.45	217.50	-21	248	-8.45%
2023/02/24	8	224.25	10	216.10	224.50	-2	233	-0.86%
2023/02/23	3	203.00	10	204.05	204.50	-7	206	-3.40%
2023/02/22	4	200.38	4	200.00	200.00	0	206	0.00%
2023/02/21	14	203.43	0	0.00	203.50	14	210	6.65%
2023/02/20	3	198.67	0	0.00	199.00	3	213	1.41%
2023/02/17	7	195.71	0	0.00	198.00	7	214	3.26%
2023/02/16	3	195.33	0	0.00	195.50	3	217	1.38%
2023/02/15	4	196.63	0	0.00	196.50	4	218	1.83%
2023/02/14	3	197.00	0	0.00	197.00	3	221	1.36%
2023/02/13	3	195.50	0	0.00	195.00	3	221	1.36%
2023/02/10	9	197.28	0	0.00	196.50	9	223	4.03%
2023/02/09	4	198.50	10	198.10	199.00	-6	228	-2.63%
2023/02/08	0	0.00	3	198.83	198.50	-3	226	-1.32%
2023/02/07	11	200.45	10	199.05	198.50	1	224	0.45%
2023/02/06	1	200.00	8	199.75	200.00	-7	219	-3.19%
2023/02/03	33	201.06	0	0.00	202.00	33	217	15.21%
2023/02/02	3	198.33	0	0.00	198.00	3	207	1.44%
2023/02/01	21	195.02	10	194.30	196.00	11	199	5.52%
2023/01/31	16	189.34	0	0.00	189.00	16	190	8.40%
2023/01/17	6	186.67	1	186.00	187.00	5	184	2.71%
2023/01/16	1	185.50	0	0.00	185.50	1	183	0.55%
2023/01/13	3	186.00	0	0.00	186.50	3	183	1.64%
2023/01/12	22.5	185.80	0	0.00	185.50	22.5	185	12.15%
2023/01/11	11	184.86	0	0.00	185.00	11	189	5.80%
2023/01/10	6	184.75	0	0.00	185.50	6	194	3.09%
2023/01/09	1	183.50	0	0.00	183.50	1	198	0.50%
2023/01/06	0	0.00	1	183.50	184.00	-1	200	-0.50%
2023/01/05	0	0.00	2	185.00	183.00	-2	202	-0.99%
2023/01/04	0	0.00	1	184.00	184.00	-1	203	-0.49%
2023/01/03	0	0.00	7	184.86	184.00	-7	206	-3.39%
2022/12/30	1	182.50	4	185.63	185.50	-3	208	-1.44%
2022/12/29	0	0.00	5	182.20	181.50	-5	206	-2.42%
2022/12/28	0	0.00	10	181.10	180.50	-10	207	-4.81%
2022/12/26	2	181.75	1	183.00	181.00	1	210	0.47%
2022/12/23	1	181.50	3	181.83	181.50	-2	210	-0.95%
2022/12/22	2	184.00	3	183.50	184.00	-1	212	-0.47%
2022/12/21	8	182.00	4	182.75	182.00	4	213	1.88%
2022/12/20	29.2	183.73	5	183.30	182.50	24.2	212	11.39%
2022/12/19	8	189.13	0	0.00	189.50	8	212	3.76%
2022/12/16	3	186.00	0	0.00	186.00	3	210	1.43%
2022/12/15	14	188.11	1	188.50	188.00	13	209	6.20%
2022/12/14	1	188.50	5	188.90	188.50	-4	209	-1.91%
2022/12/13	7	187.79	7	187.43	187.50	0	208	0.00%
2022/12/12	1	187.50	1	187.50	187.50	0	210	0.00%
2022/12/09	10	186.95	8	188.44	188.50	2	210	0.95%
2022/12/08	7	190.50	1	190.00	190.50	6	208	2.88%
2022/12/07	5	189.50	8	187.63	187.50	-3	206	-1.45%
2022/12/06	11	194.05	23	196.59	193.50	-12	202	-5.93%
2022/12/05	6	199.42	20	198.98	199.50	-14	195	-7.16%
2022/12/02	33	195.32	0	0.00	196.50	33	191	17.21%
2022/12/01	5	190.00	7	189.50	189.00	-2	186	-1.07%
2022/11/30	1	188.00	1	188.00	188.00	0	183	0.00%
2022/11/29	7	187.14	15	187.03	187.00	-8	181	-4.40%
2022/11/28	0.3	188.00	8	187.62	188.00	-7.7	180	-4.29%
2022/11/25	15	185.93	2	186.00	187.00	13	180	7.21%
2022/11/24	7	184.50	2	184.50	184.50	5	183	2.73%
2022/11/23	0	0.00	16	183.50	182.50	-16	184	-8.68%
2022/11/22	25	184.06	0	0.00	183.50	25	182	13.70%
2022/11/21	8	183.75	12	181.46	180.50	-4	178	-2.24%
2022/11/18	13	183.88	2	182.50	183.00	11	175	6.28%
2022/11/17	2	183.00	12	181.79	181.50	-10	172	-5.79%
2022/11/16	20	181.35	0	0.00	185.00	20	166	12.02%
2022/11/15	3	176.83	1	175.00	177.00	2	157	1.27%
2022/11/14	22	176.14	2	177.50	175.00	20	154	12.96%
2022/11/11	1	176.50	7	175.21	175.50	-6	152	-3.94%
2022/11/10	35	174.64	6	174.25	174.50	29	154	18.74%
2022/11/09	8	175.32	15	174.53	173.50	-7	155	-4.48%
2022/11/08	10	174.60	21	174.36	173.50	-11	154	-7.14%
2022/11/07	25	174.82	0	0.00	176.00	25	151	16.50%
2022/11/02	4	165.50	0	0.00	167.00	4	152	2.62%
2022/11/01	4	165.13	0	0.00	165.00	4	155	2.58%
2022/10/31	10	164.50	0	0.00	165.00	10	155	6.45%
2022/10/28	4	164.63	0	0.00	164.00	4	155	2.57%
2022/10/27	10	165.65	3	165.50	166.00	7	155	4.51%
2022/10/26	7	164.07	0	0.00	163.00	7	156	4.48%
2022/10/25	6	167.25	0	0.00	167.00	6	157	3.80%
2022/10/24	10	166.50	0	0.00	166.00	10	161	6.21%
2022/10/21	6	167.00	1	165.50	165.50	5	171	2.92%
2022/10/20	6	167.50	3	165.50	167.50	3	173	1.73%
2022/10/19	0	0.00	5	163.10	165.00	-5	170	-2.93%
2022/10/18	19	156.79	2	160.00	159.50	17	166	10.21%
2022/10/17	15	152.00	2	147.75	153.50	13	162	8.02%
2022/10/14	0	0.00	54	152.36	151.00	-54	158	-34.17%
2022/10/13	2	153.00	3	152.50	152.00	-1	156	-0.64%
2022/10/12	4	154.88	2	153.50	155.00	2	155	1.28%
2022/10/11	2	154.25	0	0.00	154.00	2	155	1.29%
2022/10/07	1	157.50	0	0.00	157.50	1	154	0.65%
2022/10/06	1	157.50	6	156.17	157.50	-5	153	-3.25%
2022/10/05	2	158.25	0	0.00	158.00	2	155	1.29%
2022/10/04	2	157.25	7	157.14	157.50	-5	154	-3.23%
2022/09/30	1	160.00	3	158.50	161.50	-2	155	-1.29%
2022/09/29	9	159.17	1	160.50	159.50	8	157	5.08%
2022/09/27	7	158.64	3	158.50	159.50	4	158	2.52%
2022/09/26	1	160.00	25	161.10	160.00	-24	160	-15.00%
2022/09/21	2	166.00	0	0.00	165.50	2	161	1.24%
2022/09/19	0	0.00	3	166.00	167.50	-3	162	-1.84%
2022/09/16	0	0.00	4	168.00	168.50	-4	162	-2.46%
2022/09/15	1	170.50	5	169.50	170.50	-4	165	-2.42%
2022/09/14	0	0.00	3	169.00	169.50	-3	168	-1.78%
2022/09/13	3	170.50	3	172.33	170.00	0	173	0.00%
2022/09/12	0	0.00	4	171.50	172.00	-4	174	-2.29%
2022/09/08	0	0.00	4	170.25	171.00	-4	177	-2.26%
2022/09/07	0	0.00	4	165.50	166.00	-4	179	-2.23%
2022/09/06	0	0.00	23	169.13	169.00	-23	181	-12.70%
2022/09/05	0	0.00	2	170.25	170.50	-2	184	-1.08%
2022/09/02	1	170.00	10	169.65	169.50	-9	187	-4.81%
2022/09/01	4	170.25	2	170.00	170.00	2	187	1.07%
2022/08/31	1	171.00	14	171.39	171.50	-13	185	-7.00%
2022/08/30	8	173.94	12	174.25	173.50	-4	182	-2.19%
2022/08/29	0	0.00	11	173.95	175.00	-11	184	-5.95%
2022/08/26	0	0.00	9	175.50	176.00	-9	186	-4.82%
2022/08/25	17	176.62	0	0.00	176.00	17	186	9.10%
2022/08/24	2	176.25	11	176.14	175.50	-9	187	-4.81%
2022/08/23	5	174.60	15	175.47	177.50	-10	186	-5.35%
2022/08/22	0	0.00	11	177.59	176.00	-11	188	-5.84%
2022/08/19	0	0.00	7	179.86	179.50	-7	186	-3.74%
2022/08/18	0	0.00	25	179.52	180.00	-25	187	-13.34%
2022/08/17	46	179.47	18	179.75	180.00	28	186	15.04%
2022/08/16	3	174.00	15	174.03	173.50	-12	181	-6.60%
2022/08/15	2	175.50	0	0.00	177.00	2	180	1.11%
2022/08/12	10	173.90	4	173.63	174.00	6	179	3.34%
2022/08/11	12	172.83	3	172.00	173.50	9	179	5.02%
2022/08/10	3	170.83	2	170.25	170.50	1	175	0.57%
2022/08/09	1	173.00	11	172.18	170.50	-10	176	-5.68%
2022/08/08	16	172.78	13	173.31	172.50	3	175	1.71%
2022/08/05	2	168.50	5	168.00	168.00	-3	176	-1.70%
2022/08/04	4	166.75	6	166.00	166.50	-2	180	-1.11%
2022/08/03	4	167.50	3	167.17	167.00	1	184	0.54%
2022/08/02	0	0.00	14	167.04	166.50	-14	189	-7.41%
2022/08/01	2	171.25	11	170.64	171.50	-9	189	-4.75%
2022/07/29	0	0.00	9	168.17	168.50	-9	189	-4.75%
2022/07/28	21	177.31	1	178.00	176.50	20	186	10.71%
2022/07/27	3	175.67	11	175.14	176.50	-8	177	-4.51%
2022/07/26	0	0.00	6	177.50	177.00	-6	175	-3.42%
2022/07/25	1	179.50	1	180.00	178.50	0	174	0.00%
2022/07/22	5	180.50	6	180.08	180.50	-1	173	-0.58%
2022/07/21	8	177.88	24	177.88	178.50	-16	177	-9.02%
2022/07/20	3	176.83	2	176.25	176.00	1	180	0.55%
2022/07/19	2	176.50	0	0.00	176.50	2	180	1.11%
2022/07/15	10	174.25	10	173.75	174.50	0	183	0.00%
2022/07/14	0	0.00	10	173.40	173.00	-10	185	-5.39%
2022/07/13	1	173.50	29	174.31	173.50	-28	187	-14.97%
2022/07/12	4	170.00	2	170.50	170.00	2	188	1.06%
2022/07/11	3	172.50	8	173.00	173.50	-5	190	-2.62%
2022/07/08	2	171.75	0	0.00	172.50	2	190	1.05%
2022/07/07	10	169.00	2	170.00	169.50	8	189	4.22%
2022/07/06	0	0.00	4	166.88	166.50	-4	190	-2.10%
2022/07/05	0	0.00	2	164.25	165.50	-2	190	-1.05%
2022/07/04	1	163.50	2	164.00	165.50	-1	192	-0.52%
2022/07/01	0	0.00	18	161.08	160.50	-18	192	-9.35%
2022/06/30	3	162.83	0	0.00	162.50	3	193	1.55%
2022/06/29	0	0.00	2	167.50	167.00	-2	195	-1.02%
2022/06/28	1	168.50	0	0.00	168.00	1	197	0.51%
2022/06/27	0	0.00	47	171.32	171.00	-47	206	-22.77%
2022/06/24	1	169.00	2	170.50	171.00	-1	206	-0.48%
2022/06/23	2	169.00	5	168.50	168.00	-3	205	-1.46%
2022/06/22	1	172.00	5	171.70	172.00	-4	203	-1.97%
2022/06/21	4	168.88	5	167.40	170.00	-1	201	-0.50%
2022/06/20	0	0.00	4	170.13	169.00	-4	198	-2.01%
2022/06/17	1	176.00	7	174.79	174.00	-6	199	-3.00%
2022/06/16	1	178.00	0	0.00	178.00	1	201	0.50%
2022/06/15	0	0.00	1	183.00	183.00	-1	200	-0.50%
2022/06/14	4	185.25	6	185.17	188.00	-2	197	-1.01%
2022/06/13	1	188.00	0	0.00	187.50	1	194	0.51%
2022/06/10	1	191.00	0	0.00	191.00	1	196	0.51%
2022/06/09	0	0.00	2	191.75	191.00	-2	198	-1.01%
2022/06/08	1	191.00	0	0.00	192.50	1	199	0.50%
2022/06/07	1	191.50	1	191.50	192.00	0	200	0.00%
2022/06/06	10	195.75	0	0.00	196.00	10	197	5.07%
2022/06/01	1	200.00	1	199.00	199.00	0	199	0.00%
2022/05/31	0	0.00	3	199.50	199.50	-3	201	-1.49%
2022/05/30	1	200.00	1	199.50	200.00	0	201	0.00%
2022/05/27	1	195.00	4	195.25	196.00	-3	200	-1.49%
2022/05/26	0	0.00	18	196.00	194.50	-18	204	-8.78%
2022/05/25	5	198.00	1	196.50	197.50	4	221	1.81%
2022/05/24	0	0.00	1	196.00	195.00	-1	228	-0.44%
2022/05/23	0	0.00	3	197.83	198.00	-3	229	-1.31%
2022/05/20	0	0.00	2	200.75	200.00	-2	232	-0.86%
2022/05/19	0	0.00	1	199.50	200.00	-1	242	-0.41%
2022/05/17	0	0.00	2	197.50	198.50	-2	245	-0.81%
2022/05/13	1	199.00	0	0.00	198.00	1	245	0.41%
2022/05/12	9	199.06	8	197.88	197.00	1	243	0.41%
2022/05/11	4	201.13	0	0.00	200.50	4	241	1.65%
2022/05/10	5	202.10	3	200.00	201.50	2	243	0.82%
2022/05/09	2	205.25	1	205.50	204.50	1	240	0.42%
2022/05/06	14	207.43	2	206.50	206.00	12	242	4.95%
2022/05/04	2	205.75	1	205.00	206.00	1	241	0.41%
2022/04/29	9	203.72	0	0.00	204.00	9	243	3.70%
2022/04/28	5	200.90	0	0.00	201.00	5	243	2.06%
2022/04/27	15	199.23	0	0.00	200.50	15	243	6.16%
2022/04/26	4	201.25	0	0.00	201.50	4	239	1.67%
2022/04/25	1	205.00	3	204.00	204.00	-2	235	-0.85%
2022/04/22	4	210.50	5	209.70	208.50	-1	234	-0.43%
2022/04/21	10	213.90	3	213.67	213.50	7	234	2.98%
2022/04/20	5	212.60	0	0.00	212.50	5	234	2.13%
2022/04/19	0	0.00	4	208.00	208.00	-4	232	-1.72%
2022/04/18	8	205.06	4	208.50	210.00	4	233	1.71%
2022/04/15	1	207.50	6	209.92	207.50	-5	232	-2.15%
2022/04/13	1	211.50	2	212.25	211.50	-1	238	-0.42%
2022/04/12	2	209.50	7	211.14	209.00	-5	244	-2.04%
2022/04/11	2	212.50	3	214.33	213.50	-1	242	-0.41%
2022/04/08	3	219.67	7	217.64	218.00	-4	244	-1.64%
2022/04/07	2	218.25	0	0.00	218.00	2	241	0.83%
2022/04/06	19	220.82	2	220.75	223.00	17	240	7.07%
2022/04/01	0	0.00	4	217.13	220.00	-4	236	-1.69%
2022/03/31	0	0.00	3	217.00	215.00	-3	233	-1.28%
2022/03/30	24	219.44	1	221.00	220.50	23	232	9.91%
2022/03/29	0	0.00	1	210.50	212.50	-1	223	-0.45%
2022/03/28	0	0.00	2	209.00	211.00	-2	221	-0.90%
2022/03/25	1	212.00	2	212.25	212.50	-1	221	-0.45%
2022/03/24	0	0.00	4	212.75	213.50	-4	221	-1.81%
2022/03/23	2	214.50	0	0.00	212.50	2	222	0.90%
2022/03/22	8	213.25	1	213.00	213.00	7	220	3.17%
2022/03/21	0	0.00	1	210.00	209.50	-1	217	-0.46%
2022/03/17	2	205.75	3	206.50	207.00	-1	219	-0.46%
2022/03/16	14	202.82	1	203.50	202.50	13	217	5.98%
2022/03/15	0	0.00	2	201.50	201.50	-2	219	-0.91%
2022/03/14	0	0.00	5	208.60	208.00	-5	224	-2.23%
2022/03/11	5	208.20	0	0.00	206.50	5	225	2.22%
2022/03/10	0	0.00	2	206.00	206.00	-2	223	-0.89%
2022/03/09	0	0.00	5	202.30	203.00	-5	221	-2.26%
2022/03/08	0	0.00	4	198.25	198.00	-4	224	-1.78%
2022/03/07	2	200.00	0	0.00	201.50	2	226	0.88%
2022/03/04	1	206.00	1	206.50	205.50	0	225	0.00%
2022/03/01	0	0.00	2	209.25	210.00	-2	228	-0.88%
2022/02/25	38	209.25	8	208.19	210.50	30	227	13.21%
2022/02/24	1	201.50	19	200.63	200.00	-18	220	-8.16%
2022/02/23	1	201.50	0	0.00	200.50	1	220	0.45%
2022/02/22	5	199.50	2	199.50	198.50	3	219	1.36%
2022/02/21	5	206.50	5	205.70	205.00	0	218	0.00%
2022/02/18	2	200.25	0	0.00	202.00	2	212	0.94%
2022/02/17	8	199.38	1	197.50	199.50	7	221	3.16%
2022/02/16	3	197.83	0	0.00	197.00	3	220	1.36%
2022/02/11	9	198.50	0	0.00	198.00	9	229	3.92%
2022/02/10	0	0.00	1	200.00	200.50	-1	234	-0.43%
2022/02/09	5	194.50	0	0.00	195.50	5	236	2.11%
2022/02/07	4	194.13	0	0.00	195.00	4	233	1.71%
2022/01/25	1	190.50	1	190.50	190.00	0	235	0.00%
2022/01/24	0	0.00	1	189.00	191.00	-1	238	-0.42%
2022/01/21	11	191.68	0	0.00	191.50	11	237	4.62%
2022/01/14	0	0.00	1	190.50	191.50	-1	245	-0.41%
2022/01/12	0	0.00	3	196.33	195.00	-3	247	-1.21%
2022/01/10	0	0.00	1	199.00	199.00	-1	244	-0.41%
2022/01/07	0	0.00	9	200.39	199.50	-9	246	-3.65%
2022/01/06	0	0.00	4	205.13	205.50	-4	246	-1.62%
2022/01/05	10	208.15	0	0.00	208.00	10	247	4.04%
2022/01/04	2	205.25	0	0.00	205.50	2	244	0.82%
2022/01/03	6	204.75	1	205.00	204.50	5	247	2.02%
2021/12/28	2	201.00	0	0.00	201.00	2	261	0.77%
2021/12/24	2	201.50	0	0.00	201.50	2	268	0.74%
2021/12/23	0	0.00	3	202.33	202.50	-3	273	-1.10%
2021/12/20	0	0.00	2	199.25	198.00	-2	290	-0.69%
2021/12/17	0	0.00	1	200.00	201.00	-1	291	-0.34%
2021/12/16	1	203.00	0	0.00	203.50	1	291	0.34%
2021/12/14	0	0.00	7	200.93	198.50	-7	294	-2.38%
2021/12/13	1	205.50	4	204.50	206.00	-3	292	-1.03%
2021/12/10	0	0.00	10	204.75	204.50	-10	293	-3.40%
2021/12/09	0	0.00	10	205.80	204.50	-10	294	-3.40%
2021/12/08	12	208.25	3	206.83	206.00	9	296	3.04%
2021/12/07	1	203.50	6	202.17	201.00	-5	290	-1.72%
2021/12/06	1	200.50	0	0.00	200.00	1	289	0.35%
2021/12/03	1	200.50	1	201.00	200.50	0	295	0.00%
2021/12/02	7	201.21	1	199.00	199.00	6	314	1.91%
2021/12/01	1	200.50	0	0.00	200.50	1	319	0.31%
2021/11/30	2	202.25	1	200.00	203.50	1	322	0.31%
2021/11/29	9	200.83	0	0.00	200.00	9	323	2.79%
2021/11/26	0	0.00	5	202.90	200.00	-5	324	-1.54%
2021/11/24	0	0.00	1	206.00	205.50	-1	328	-0.30%
2021/11/23	8	208.25	8	208.56	204.50	0	326	0.00%
2021/11/22	2	208.50	3	206.17	209.50	-1	319	-0.31%
2021/11/18	8	206.00	14	204.46	204.00	-6	319	-1.88%
2021/11/17	0	0.00	3	202.83	202.00	-3	322	-0.93%
2021/11/16	3	203.17	5	202.30	202.50	-2	327	-0.61%
2021/11/15	2	197.00	3	196.67	198.50	-1	324	-0.31%
2021/11/12	0	0.00	6	195.92	196.00	-6	330	-1.82%
2021/11/11	2	196.75	7	196.21	195.00	-5	340	-1.47%
2021/11/10	1	198.00	25	199.60	198.00	-24	358	-6.70%
2021/11/09	13	199.46	16	201.72	203.50	-3	368	-0.81%
2021/11/08	7	194.14	4	193.38	193.50	3	379	0.79%
2021/11/05	1	195.00	0	0.00	194.00	1	395	0.25%
2021/11/04	0	0.00	3	193.00	193.00	-3	420	-0.71%
2021/11/03	5	192.90	2	191.75	193.00	3	441	0.68%
2021/11/02	1	193.00	1	191.00	189.50	0	463	0.00%
2021/11/01	0	0.00	16	191.06	189.50	-16	477	-3.35%
2021/10/29	0	0.00	23	191.41	191.50	-23	485	-4.74%
2021/10/28	3	192.17	1	192.50	192.50	2	500	0.40%
2021/10/27	0	0.00	6	192.92	192.00	-6	509	-1.18%
2021/10/26	10	193.45	13	192.58	192.00	-3	539	-0.56%
2021/10/25	0	0.00	1	190.00	188.50	-1	563	-0.18%
2021/10/22	0.3	190.00	4	188.13	188.50	-3.7	593	-0.62%
2021/10/21	0	0.00	4	186.75	188.50	-4	615	-0.65%
2021/10/20	0	0.00	3	187.83	185.50	-3	638	-0.47%
2021/10/19	8	188.00	3	187.67	187.50	5	673	0.74%
2021/10/18	1	185.50	6	186.75	184.50	-5	699	-0.71%
2021/10/15	0	0.00	7	190.29	188.50	-7	705	-0.99%
2021/10/14	1	192.50	8	191.69	192.50	-7	709	-0.99%
2021/10/13	0	0.00	10	188.00	187.00	-10	712	-1.40%
2021/10/12	1	184.50	11	184.23	186.00	-10	717	-1.39%
2021/10/08	0	0.00	12	189.29	189.50	-12	719	-1.67%
2021/10/07	0	0.00	22	188.36	189.50	-22	734	-2.99%
2021/10/06	1	185.50	20	183.33	186.50	-19	736	-2.58%
2021/10/05	1	181.00	4	180.75	181.50	-3	737	-0.41%
2021/10/04	2	172.25	30	173.50	173.50	-28	738	-3.79%
2021/10/01	1	178.50	13	177.73	177.00	-12	741	-1.62%
2021/09/30	1	182.50	11	180.41	182.00	-10	754	-1.33%
2021/09/29	11	183.27	5	183.10	184.00	6	780	0.77%
2021/09/28	61	184.20	1	185.50	182.00	60	788	7.61%
2021/09/27	4	189.88	22	189.77	189.50	-18	783	-2.30%
2021/09/24	0	0.00	7	196.07	197.00	-7	782	-0.89%
2021/09/23	6	193.17	0	0.00	194.50	6	786	0.76%
2021/09/22	4	191.38	6	192.50	190.50	-2	787	-0.25%
2021/09/17	8	199.38	1	199.50	198.00	7	787	0.89%
2021/09/16	43	198.70	5	198.10	197.50	38	788	4.82%
2021/09/15	13	196.96	0	0.00	196.50	13	789	1.65%
2021/09/14	6	201.67	2	202.75	201.50	4	789	0.51%
2021/09/13	15	203.37	13	205.62	203.00	2	796	0.25%
2021/09/10	16	211.94	9	212.00	211.00	7	812	0.86%
2021/09/09	7	209.43	13	209.73	214.00	-6	820	-0.73%
2021/09/08	9	207.67	24	208.00	211.00	-15	845	-1.77%
2021/09/07	31	208.03	4	207.88	205.50	27	841	3.21%
2021/09/06	24	216.35	4	214.50	215.50	20	825	2.42%
2021/09/03	6	224.25	7	227.36	223.50	-1	818	-0.12%
2021/09/02	17	229.91	33	230.03	230.00	-16	814	-1.96%
2021/09/01	3	230.50	23	229.83	230.00	-20	812	-2.46%
2021/08/31	8	227.00	48	227.64	232.50	-40	811	-4.93%
2021/08/30	5	225.40	0	0.00	225.00	5	819	0.61%
2021/08/27	6	223.50	0	0.00	223.50	6	819	0.73%
2021/08/26	3	226.67	3	225.50	224.50	0	819	0.00%
2021/08/25	1	228.50	4	230.88	228.50	-3	817	-0.37%
2021/08/24	0	0.00	12	225.33	224.50	-12	812	-1.48%
2021/08/23	4	224.38	3	225.17	224.00	1	810	0.12%
2021/08/20	11	224.91	13	225.19	222.00	-2	804	-0.25%
2021/08/19	4	223.50	10	224.80	222.00	-6	798	-0.75%
2021/08/18	2	226.00	7	222.86	227.00	-5	791	-0.63%
2021/08/17	3	225.50	11	227.95	223.00	-8	785	-1.02%
2021/08/16	10	227.55	3	227.50	232.00	7	774	0.90%
2021/08/13	16	223.09	4	223.00	223.00	12	755	1.59%
2021/08/12	5	229.30	6	229.67	228.00	-1	738	-0.14%
2021/08/11	7	231.86	24	235.23	234.00	-17	720	-2.36%
2021/08/10	68	237.96	83.3	231.63	240.50	-15.3	704	-2.17%
2021/08/09	4	237.00	31	238.52	232.50	-27	686	-3.93%
2021/08/06	8	242.88	1	244.00	244.00	7	669	1.05%
2021/08/05	0	0.00	20	237.70	236.00	-20	653	-3.06%
2021/08/04	7	241.50	1	243.00	244.00	6	650	0.92%
2021/08/03	4	242.38	153	240.02	240.00	-149	646	-23.06%	大賣/鉅額交易
2021/08/02	2	242.00	3	239.00	242.50	-1	637	-0.16%
2021/07/30	42	243.37	3	247.00	240.00	39	635	6.13%
2021/07/29	14	235.32	53.5	235.72	230.00	-39.5	613	-6.44%
2021/07/28	27	228.04	16	227.72	236.00	11	593	1.85%
2021/07/27	33	234.85	2	235.25	235.50	31	571	5.42%
2021/07/26	0	0.00	27	225.07	230.00	-27	558	-4.83%
2021/07/23	19	226.97	7	223.36	228.00	12	541	2.22%
2021/07/22	6	212.67	2	212.50	218.00	4	512	0.78%
2021/07/20	10	204.10	0	0.00	205.50	10	493	2.03%
2021/07/19	5	206.60	0	0.00	205.50	5	489	1.02%
2021/07/16	1	207.00	0	0.00	206.00	1	492	0.20%
2021/07/15	9	207.39	2	208.00	206.50	7	501	1.40%
2021/07/14	11	210.55	15	209.37	207.00	-4	495	-0.81%
2021/07/13	6	207.25	0	0.00	206.00	6	480	1.25%
2021/07/12	7	209.86	9	208.11	208.00	-2	476	-0.42%
2021/07/09	6	206.00	0	0.00	206.50	6	470	1.28%
2021/07/08	26	208.04	1	207.50	207.00	25	474	5.27%
2021/07/07	10	208.25	4	209.88	208.00	6	475	1.26%
2021/07/06	8	206.19	25	203.34	203.50	-17	471	-3.61%
2021/07/05	0	0.00	3	199.33	201.00	-3	447	-0.67%
2021/07/02	0	0.00	4	191.75	193.00	-4	443	-0.90%
2021/07/01	35	190.71	0	0.00	189.50	35	468	7.47%
2021/06/30	0	0.00	1	187.50	190.50	-1	467	-0.21%
2021/06/29	1	186.00	8	185.75	185.50	-7	468	-1.50%
2021/06/28	0	0.00	2	187.00	187.00	-2	467	-0.43%
2021/06/24	1	190.00	0	0.00	189.50	1	466	0.21%
2021/06/23	0	0.00	2	188.75	189.00	-2	464	-0.43%
2021/06/22	2	189.50	9	188.44	187.00	-7	462	-1.51%
2021/06/21	8	187.19	1	187.00	190.50	7	456	1.53%
2021/06/18	1	186.00	4	187.00	183.00	-3	438	-0.68%
2021/06/17	21	182.14	8	185.69	185.50	13	434	3.00%
2021/06/16	1	180.00	0	0.00	179.00	1	415	0.24%
2021/06/15	4	180.63	4	179.50	180.50	0	418	0.00%
2021/06/11	6	178.00	1	178.50	179.00	5	422	1.18%
2021/06/10	4	177.25	2	177.00	177.50	2	423	0.47%
2021/06/09	2	178.00	0	0.00	177.00	2	424	0.47%
2021/06/08	36	178.29	1	178.00	178.00	35	427	8.19%
2021/06/07	3	178.67	0	0.00	179.50	3	430	0.70%
2021/06/04	2	168.25	0	0.00	169.00	2	419	0.48%
2021/06/02	7	170.79	21	170.48	170.50	-14	422	-3.31%
2021/06/01	2	171.25	23	170.89	172.00	-21	421	-4.98%
2021/05/31	0	0.00	26	170.10	170.00	-26	422	-6.15%
2021/05/28	1	171.00	0	0.00	171.00	1	424	0.24%
2021/05/27	2	167.75	0	0.00	170.50	2	427	0.47%
2021/05/25	31	166.79	20	166.60	166.00	11	431	2.55%
2021/05/24	0	0.00	1	164.00	165.00	-1	430	-0.23%
2021/05/21	4	162.63	1	162.50	163.00	3	433	0.69%
2021/05/20	2	161.25	0	0.00	160.00	2	435	0.46%
2021/05/19	15	165.47	2	166.25	166.50	13	436	2.98%
2021/05/18	7	162.29	7	165.43	166.50	0	437	0.00%
2021/05/17	0	0.00	3	156.50	154.00	-3	433	-0.69%
2021/05/14	43	165.50	4	165.13	164.50	39	428	9.11%
2021/05/13	2	164.00	6	166.42	164.00	-4	425	-0.94%
2021/05/12	14	167.29	18	171.06	170.00	-4	418	-0.96%
2021/05/11	14	178.86	4	178.50	176.50	10	406	2.46%
2021/05/07	4	180.50	1	181.00	180.50	3	397	0.75%
2021/05/06	6	177.58	0	0.00	175.00	6	390	1.54%
2021/05/05	19	174.76	4	175.00	174.50	15	384	3.90%
2021/05/04	32	171.56	11	172.55	171.00	21	384	5.46%
2021/05/03	7	176.57	0	0.00	174.50	7	379	1.84%
2021/04/29	18	180.86	113.8	180.81	179.50	-95.8	371	-25.77%	大賣/
2021/04/28	84	181.57	2	181.00	183.00	82	365	22.41%
2021/04/27	13	181.62	1	180.00	179.50	12	363	3.30%
2021/04/26	2	181.25	14	181.96	182.50	-12	360	-3.33%
2021/04/23	1	181.00	18	178.69	181.00	-17	357	-4.75%
2021/04/22	63	180.92	31	179.87	177.00	32	362	8.84%
2021/04/21	9	184.61	5	183.90	180.50	4	354	1.13%
2021/04/20	11	180.14	2	180.00	179.00	9	341	2.64%
2021/04/19	1	180.00	1	180.50	180.50	0	350	0.00%
2021/04/16	4	178.00	2	179.50	177.00	2	353	0.57%
2021/04/15	1	176.50	0	0.00	177.50	1	355	0.28%
2021/04/14	11	175.50	18	177.89	178.50	-7	359	-1.94%
2021/04/13	0	0.00	5	181.00	179.00	-5	356	-1.40%
2021/04/12	12	182.46	0	0.00	183.50	12	354	3.39%
2021/04/09	1	178.50	0	0.00	178.50	1	348	0.29%
2021/04/08	4	181.38	3	181.50	180.00	1	343	0.29%
2021/04/07	10	181.55	5	182.60	182.00	5	336	1.49%
2021/04/06	0	0.00	6	172.42	172.00	-6	308	-1.95%
2021/04/01	2	172.50	0	0.00	172.50	2	306	0.65%
2021/03/31	0	0.00	26	170.37	170.00	-26	302	-8.60%
2021/03/30	6	171.83	0	0.00	172.50	6	300	2.00%
2021/03/29	2	170.50	0	0.00	170.00	2	298	0.67%
2021/03/26	40	167.83	6	167.08	169.00	34	299	11.36%
2021/03/22	5	173.60	1	173.50	173.00	4	300	1.33%
2021/03/19	3	171.00	0	0.00	173.00	3	299	1.00%
2021/03/18	0	0.00	16	168.97	169.00	-16	295	-5.41%
2021/03/16	0	0.00	33	167.36	167.00	-33	296	-11.13%
2021/03/15	91	166.67	0	0.00	168.00	91	299	30.40%
2021/03/11	0	0.00	28	164.00	166.00	-28	305	-9.16%
2021/03/10	1	160.50	9.2	160.82	160.50	-8.2	312	-2.64%
2021/03/09	0	0.00	32	162.02	161.50	-32	316	-10.13%
2021/03/05	1	165.00	11	164.32	165.00	-10	337	-2.96%
2021/03/04	0	0.00	14	165.04	165.00	-14	338	-4.13%
2021/02/26	3	163.83	17	163.82	163.50	-14	335	-4.17%
2021/02/25	20.3	164.68	0	0.00	165.00	20.3	336	6.04%
2021/02/23	19	165.74	0	0.00	166.00	19	347	5.47%
2021/02/19	0	0.00	1	165.50	166.00	-1	346	-0.29%
2021/02/18	9	165.06	0	0.00	165.50	9	350	2.57%
2021/02/17	2	162.50	0	0.00	163.50	2	351	0.57%
2021/02/05	19	163.61	5	163.00	163.50	14	350	3.99%
2021/02/04	0	0.00	0.1	164.00	163.00	-0.1	351	-0.02%
2021/02/02	2	165.25	0	0.00	165.50	2	364	0.55%
2021/02/01	3	164.33	2	163.75	164.50	1	369	0.27%
2021/01/29	0	0.00	2	165.50	165.00	-2	370	-0.54%
2021/01/28	2	165.77	0	0.00	165.50	2	369	0.55%
2021/01/27	0	0.00	1	168.00	168.00	-1	367	-0.27%
2021/01/26	0	0.00	3	167.00	167.00	-3	365	-0.82%
2021/01/22	0	0.00	3	162.83	164.50	-3	356	-0.84%
2021/01/20	0	0.00	8	160.38	159.50	-8	355	-2.25%
2021/01/18	0	0.00	3	163.83	163.50	-3	350	-0.86%
2021/01/15	0	0.00	1	166.00	166.00	-1	343	-0.29%
2021/01/14	0	0.00	124.4	170.15	169.50	-124.4	338	-36.74%	大賣/鉅額交易
2021/01/13	0	0.00	5	172.00	172.00	-5	343	-1.46%
2021/01/12	12	174.50	0	0.00	172.50	12	343	3.50%
2021/01/11	21	171.67	0	0.00	172.00	21	333	6.29%
2021/01/08	13	169.77	0	0.00	169.50	13	327	3.97%
2021/01/07	14	167.50	0	0.00	168.00	14	323	4.32%
2021/01/06	13	170.38	3	169.83	168.50	10	319	3.13%
2021/01/05	18	171.39	1	171.00	172.00	17	316	5.38%
2021/01/04	40	169.60	8	169.50	170.50	32	313	10.20%
2020/12/31	6	167.00	1	167.00	166.00	5	318	1.57%
2020/12/30	13	167.81	1	168.00	168.00	12	323	3.71%
2020/12/29	6	166.92	1	166.50	166.00	5	322	1.55%
2020/12/28	13	166.12	1	166.00	165.50	12	323	3.71%
2020/12/25	1	165.50	1	164.50	165.00	0	323	0.00%
2020/12/24	2	165.75	1	165.00	164.50	1	326	0.31%
2020/12/23	0	0.00	2	164.50	165.00	-2	328	-0.61%
2020/12/22	6	166.92	12	165.88	164.50	-6	339	-1.77%
2020/12/21	3	166.83	5	166.30	167.50	-2	344	-0.58%
2020/12/18	8	166.44	0	0.00	166.00	8	352	2.27%
2020/12/17	11	167.32	5	166.70	165.50	6	363	1.65%
2020/12/16	4	167.25	0	0.00	167.00	4	362	1.10%
2020/12/15	7	167.79	8	167.31	166.50	-1	360	-0.28%
2020/12/14	16	169.41	0	0.00	170.00	16	357	4.48%
2020/12/11	21	166.67	82	167.07	166.50	-61	354	-17.20%
2020/12/10	4	170.00	10	170.55	169.50	-6	350	-1.71%
2020/12/09	13	172.35	4	171.88	173.50	9	347	2.59%
2020/12/08	8	170.00	6	170.50	169.00	2	343	0.58%
2020/12/07	14	173.00	152.7	173.50	172.00	-138.7	347	-39.88%	大賣/鉅額交易
2020/12/04	8	174.25	22	174.11	174.50	-14	351	-3.98%
2020/12/02	32	173.36	0	0.00	172.50	32	345	9.27%
2020/12/01	4	163.75	11	164.05	167.00	-7	333	-2.10%
2020/11/30	2	163.75	1	164.00	163.00	1	336	0.30%
2020/11/27	8	163.06	0	0.00	164.00	8	339	2.36%
2020/11/26	3	161.50	2	162.25	162.00	1	356	0.28%
2020/11/25	8	164.25	122	164.04	163.50	-114	357	-31.89%	大賣/鉅額交易
2020/11/24	17	165.82	32	165.38	164.50	-15	358	-4.18%
2020/11/23	3	166.00	0	0.00	165.50	3	360	0.83%
2020/11/20	7	164.36	0	0.00	166.50	7	356	1.96%
2020/11/19	4	160.75	20	161.15	163.00	-16	354	-4.51%
2020/11/18	0	0.00	25	161.44	160.50	-25	356	-7.00%
2020/11/17	11	161.00	19	161.53	161.50	-8	363	-2.20%
2020/11/16	2	160.00	0	0.00	158.50	2	377	0.53%
2020/11/11	0	0.00	3	158.50	158.50	-3	388	-0.77%
2020/11/09	11	153.00	4	155.00	154.00	7	379	1.85%
2020/11/02	40	148.98	25	148.94	149.00	15	403	3.72%
2020/10/27	0	0.00	2	152.75	153.00	-2	425	-0.47%
2020/10/26	0	0.00	4	153.13	153.00	-4	426	-0.94%
2020/10/22	0	0.00	3	152.50	153.00	-3	437	-0.69%
2020/10/20	45	151.72	45	151.76	151.50	0	446	0.00%
2020/10/19	40	151.99	15	151.93	152.00	25	449	5.56%
2020/10/16	31	151.68	3	150.50	151.50	28	456	6.13%
2020/10/15	0	0.00	11.9	151.76	150.50	-11.9	470	-2.54%
2020/10/14	50	150.61	2	150.75	151.00	48	483	9.92%
2020/10/12	0	0.00	3	150.50	151.00	-3	529	-0.57%
2020/10/07	0	0.00	7	152.57	153.00	-7	530	-1.32%
2020/10/05	0	0.00	2	158.50	156.50	-2	555	-0.36%
2020/09/25	0	0.00	9	156.83	155.50	-9	642	-1.40%
2020/09/24	0	0.00	2	155.50	156.50	-2	642	-0.31%
2020/09/22	0	0.00	16	155.09	153.00	-16	639	-2.50%
2020/09/21	0	0.00	5	153.10	151.00	-5	632	-0.79%
2020/09/17	0	0.00	3	154.33	154.00	-3	639	-0.47%
2020/09/16	0	0.00	5	154.90	154.00	-5	641	-0.78%
2020/09/15	0	0.00	47	155.16	155.00	-47	641	-7.33%
2020/09/14	0	0.00	6	154.50	154.50	-6	640	-0.94%
2020/09/11	0	0.00	3	154.83	154.50	-3	644	-0.47%
2020/09/10	0	0.00	3	154.50	155.00	-3	644	-0.47%
2020/09/01	0	0.00	9	157.39	153.50	-9	718	-1.25%
2020/08/31	0	0.00	21	159.36	159.00	-21	716	-2.93%
2020/08/28	0	0.00	39	161.19	161.00	-39	744	-5.24%
2020/08/27	0	0.00	5	159.90	163.00	-5	753	-0.66%
2020/08/26	0	0.00	12	158.00	158.00	-12	761	-1.58%
2020/08/25	0	0.00	13	158.65	158.00	-13	779	-1.67%
2020/08/24	0	0.00	20	159.05	158.50	-20	809	-2.47%
2020/08/21	0	0.00	10	161.10	160.00	-10	823	-1.21%
2020/08/20	0	0.00	20	171.83	168.00	-20	825	-2.42%
2020/08/19	0	0.00	33	173.82	173.00	-33	818	-4.03%
2020/08/18	0	0.00	31	174.68	174.50	-31	822	-3.77%
2020/08/17	0	0.00	24	175.17	175.50	-24	831	-2.89%
2020/08/14	17	174.82	39	174.64	175.00	-22	834	-2.64%
2020/08/12	11	174.14	45	174.22	173.00	-34	849	-4.00%
2020/08/11	0	0.00	23	176.50	176.00	-23	848	-2.71%
2020/08/10	0	0.00	21	177.69	177.50	-21	858	-2.45%
2020/07/28	0	0.00	3	181.67	177.50	-3	996	-0.30%
2020/07/24	0	0.00	9	184.00	183.00	-9	1,029	-0.87%
2020/07/23	0	0.00	6	187.00	184.50	-6	1,018	-0.59%
2020/07/21	1	183.00	0	0.00	183.00	1	1,019	0.10%
2020/07/20	0	0.00	8	182.31	182.50	-8	1,012	-0.79%
2020/07/17	0	0.00	9	187.61	187.00	-9	1,009	-0.89%
2020/07/16	11	188.36	13	189.04	189.50	-2	1,020	-0.20%
2020/07/15	7	184.00	0	0.00	184.00	7	1,014	0.69%
2020/07/14	8	185.56	0	0.00	184.00	8	1,029	0.78%
2020/07/13	1	187.50	0	0.00	186.50	1	1,038	0.10%
2020/07/07	8	185.00	0	0.00	187.00	8	1,017	0.79%
2020/07/06	1	184.00	0	0.00	184.50	1	994	0.10%
2020/06/30	0	0.00	2	176.50	176.50	-2	1,066	-0.19%
2020/06/23	0	0.00	6	178.50	178.50	-6	1,146	-0.52%
2020/06/17	3	179.17	0	0.00	179.00	3	1,186	0.25%
2020/06/16	1	178.50	1	178.50	178.50	0	1,222	0.00%
2020/06/12	4	174.75	0	0.00	178.00	4	1,273	0.31%
2020/06/11	3	177.67	9	178.00	176.00	-6	1,283	-0.47%
2020/06/10	4	181.38	0	0.00	181.00	4	1,295	0.31%
2020/06/09	4	180.88	7	178.50	181.00	-3	1,319	-0.23%
2020/06/08	0	0.00	13	184.50	182.00	-13	1,321	-0.98%
2020/06/05	1	189.50	13	188.73	189.50	-12	1,285	-0.93%
2020/06/04	59	192.58	0	0.00	191.00	59	1,286	4.58%
2020/06/03	129	187.79	0	0.00	188.00	129	1,284	10.04%	大買/鉅額交易
2020/06/02	7	187.50	18	187.64	186.50	-11	1,285	-0.86%
2020/06/01	0	0.00	15	192.67	189.50	-15	1,284	-1.17%
2020/05/29	29	188.14	199	190.75	191.00	-170	1,276	-13.32%	大賣/鉅額交易
2020/05/28	25	187.76	0	0.00	186.50	25	1,254	1.99%
2020/05/27	14	187.29	28	187.09	186.50	-14	1,256	-1.11%
2020/05/26	23	187.46	45	186.89	187.00	-22	1,269	-1.73%
2020/05/25	15	182.60	0	0.00	184.00	15	1,277	1.17%
2020/05/22	14	186.54	41	183.83	183.50	-27	1,277	-2.11%
2020/05/21	14	187.89	9	188.11	187.50	5	1,276	0.39%
2020/05/20	33	185.73	5	185.00	188.00	28	1,277	2.19%
2020/05/19	9	183.78	15	183.33	183.50	-6	1,277	-0.47%
2020/05/18	0	0.00	21	181.64	181.00	-21	1,285	-1.63%
2020/05/15	28	184.93	37	185.61	184.00	-9	1,308	-0.69%
2020/05/14	54	187.82	32	187.08	186.00	22	1,309	1.68%
2020/05/13	18	187.42	0	0.00	190.50	18	1,321	1.36%
2020/05/12	0	0.00	8	181.50	180.00	-8	1,272	-0.63%
2020/05/11	3	182.00	0	0.00	182.50	3	1,287	0.23%
2020/05/08	46	180.55	0	0.00	178.50	46	1,294	3.55%
2020/05/07	4	182.50	0	0.00	182.50	4	1,316	0.30%
2020/05/04	9	183.11	2	184.00	183.50	7	1,393	0.50%
2020/04/29	10	179.00	8	181.00	181.00	2	1,407	0.14%
2020/04/28	8	176.50	23	176.41	176.50	-15	1,403	-1.07%
2020/04/27	6	175.50	0	0.00	176.00	6	1,421	0.42%
2020/04/24	10	175.00	0	0.00	174.00	10	1,433	0.70%
2020/04/22	163	173.54	9	173.00	175.00	154	1,440	10.69%	大買/鉅額交易
2020/04/20	120	178.92	0	0.00	181.00	120	1,466	8.18%	大買/鉅額交易
2020/04/15	6	171.00	0	0.00	174.50	6	1,458	0.41%
2020/04/14	63	168.98	6	169.00	168.00	57	1,461	3.90%
2020/04/13	4	167.25	0	0.00	166.00	4	1,495	0.27%
2020/04/01	51	153.98	11	154.41	154.50	40	1,636	2.44%
2020/03/31	20	152.53	0	0.00	154.00	20	1,638	1.22%
2020/03/26	3	150.50	0	0.00	150.00	3	1,621	0.19%
2020/03/24	0	0.00	60	143.70	145.00	-60	1,618	-3.71%
2020/03/23	11	131.77	98	133.87	134.50	-87	1,624	-5.36%
2020/03/20	17	140.35	155	137.55	137.50	-138	1,630	-8.46%	大賣/鉅額交易
2020/03/19	67	132.19	3	130.50	128.50	64	1,604	3.99%
2020/03/18	69	146.59	5	148.00	139.00	64	1,577	4.06%
2020/03/17	18	151.94	0	0.00	148.50	18	1,566	1.15%
2020/03/16	16	159.13	15	159.53	157.50	1	1,552	0.06%
2020/03/13	2	143.00	2	148.50	158.50	0	1,537	0.00%
2020/03/12	25	158.38	22	158.86	157.00	3	1,522	0.20%
2020/03/11	15	170.57	0	0.00	170.00	15	1,583	0.95%
2020/03/10	0	0.00	8	173.44	178.00	-8	1,615	-0.50%
2020/03/09	5	178.80	2	177.50	175.00	3	1,627	0.18%
2020/03/06	0	0.00	49	186.45	185.00	-49	1,605	-3.05%
2020/03/05	7	189.00	0	0.00	191.00	7	1,612	0.43%
2020/03/04	0	0.00	2	187.50	186.00	-2	1,635	-0.12%
2020/03/02	0	0.00	1	179.00	182.50	-1	1,651	-0.06%
2020/02/27	29	184.24	0	0.00	182.00	29	1,644	1.76%
2020/02/26	40	187.45	0	0.00	187.00	40	1,638	2.44%
2020/02/25	6	193.67	0	0.00	193.00	6	1,652	0.36%
2020/02/24	2	193.50	1	196.00	194.00	1	1,689	0.06%
2020/02/21	0	0.00	4	198.13	198.00	-4	1,694	-0.24%
2020/02/20	0	0.00	1	193.50	196.50	-1	1,703	-0.06%
2020/02/19	7	193.29	9	193.50	192.00	-2	1,732	-0.12%
2020/02/18	4	197.38	0	0.00	192.50	4	1,726	0.23%
2020/02/17	18	196.50	3	199.17	201.00	15	1,709	0.88%
2020/02/14	9	197.00	0	0.00	200.50	9	1,708	0.53%
2020/02/13	4	193.25	0	0.00	193.00	4	1,685	0.24%
2020/02/12	0	0.00	21	197.67	197.00	-21	1,697	-1.24%
2020/02/11	10	193.20	4	197.00	197.00	6	1,689	0.36%
2020/02/10	7	191.57	5	195.50	190.50	2	1,710	0.12%
2020/02/07	108	192.98	44	191.92	191.00	64	1,687	3.79%	大買/
2020/02/06	43	190.44	28	189.93	192.00	15	1,684	0.89%
2020/02/05	40	189.23	0	0.00	190.50	40	1,672	2.39%
2020/02/04	3	177.00	5	179.40	179.50	-2	1,613	-0.12%
2020/02/03	42	168.45	1	172.50	170.00	41	1,602	2.56%
2020/01/31	4	177.00	0	0.00	176.00	4	1,580	0.25%
2020/01/30	2	174.25	34	178.00	175.00	-32	1,575	-2.03%
2020/01/20	20	189.65	0	0.00	191.50	20	1,558	1.28%
2020/01/17	27	185.65	0	0.00	185.00	27	1,542	1.75%
2020/01/15	55	185.43	0	0.00	185.00	55	1,529	3.60%
2020/01/14	17	179.56	0	0.00	178.50	17	1,473	1.15%
2020/01/13	14	179.21	0	0.00	179.50	14	1,470	0.95%
2020/01/08	70	171.86	0	0.00	175.00	70	1,465	4.78%
2020/01/07	6	170.42	0	0.00	170.00	6	1,446	0.41%
2020/01/06	10	175.60	0	0.00	179.50	10	1,404	0.71%
2020/01/03	0	0.00	5	177.30	177.50	-5	1,402	-0.36%
2019/12/31	2	174.75	0	0.00	173.00	2	1,357	0.15%
2019/12/30	0	0.00	2	177.50	176.50	-2	1,336	-0.15%
2019/12/27	6	175.67	0	0.00	177.00	6	1,330	0.45%
2019/12/26	0	0.00	1	168.50	167.50	-1	1,238	-0.08%
2019/12/25	0	0.00	1	162.50	163.50	-1	1,208	-0.08%
2019/12/24	0	0.00	9	161.83	162.00	-9	1,206	-0.75%
2019/12/20	1	158.00	0	0.00	158.00	1	1,189	0.08%
2019/12/19	5	158.00	0	0.00	158.00	5	1,252	0.40%
2019/12/18	22	157.68	0	0.00	157.00	22	1,252	1.76%
2019/12/17	3	155.50	0	0.00	155.50	3	1,258	0.24%
2019/12/12	0	0.00	2	156.00	156.00	-2	1,365	-0.15%
2019/12/11	1	157.50	0	0.00	157.50	1	1,482	0.07%
2019/12/10	0	0.00	0.6	157.50	158.00	-0.6	1,537	-0.04%
2019/12/09	0	0.00	2	156.50	157.50	-2	1,525	-0.13%
2019/12/06	2	155.00	24	155.10	154.50	-22	1,510	-1.46%
2019/12/05	0	0.00	5	158.10	161.50	-5	1,425	-0.35%
2019/12/03	1	153.50	2	151.00	153.50	-1	1,372	-0.07%
2019/12/02	1	152.00	0	0.00	152.00	1	1,377	0.07%
2019/11/28	1	154.00	0	0.00	154.00	1	1,346	0.07%
2019/11/26	1	155.00	7	154.14	153.00	-6	1,312	-0.46%
2019/11/22	0	0.00	4	153.50	153.50	-4	1,307	-0.31%
2019/11/19	1	150.00	12	150.00	150.50	-11	1,286	-0.86%
2019/11/18	3	150.50	0	0.00	150.50	3	1,298	0.23%
2019/11/15	1	144.00	0	0.00	143.50	1	1,273	0.08%
2019/11/13	1	147.50	11	150.00	147.50	-10	1,268	-0.79%
2019/11/12	19	147.18	23	146.80	148.00	-4	1,260	-0.32%
2019/11/11	2	146.75	22	147.00	146.00	-20	1,251	-1.60%
2019/11/08	0	0.00	27	146.09	146.00	-27	1,231	-2.19%
2019/11/07	25	146.00	0	0.00	146.00	25	1,221	2.05%
2019/11/06	219	141.95	0	0.00	140.00	219	1,184	18.49%	大買/鉅額交易
2019/11/04	2	136.50	4	136.50	137.00	-2	1,180	-0.17%
2019/11/01	0	0.00	1	134.00	134.00	-1	1,177	-0.08%
2019/10/31	0	0.00	9	136.06	133.50	-9	1,177	-0.76%
2019/10/30	0	0.00	1	133.50	133.50	-1	1,168	-0.09%
2019/10/29	2	132.50	0	0.00	132.50	2	1,168	0.17%
2019/10/28	1	135.00	35	135.37	135.00	-34	1,171	-2.90%
2019/10/25	0	0.00	18	136.72	136.00	-18	1,176	-1.53%
2019/10/24	0	0.00	9	136.72	136.50	-9	1,186	-0.76%
2019/10/23	1	137.00	2	137.00	137.00	-1	1,205	-0.08%
2019/10/22	1	137.00	0	0.00	137.00	1	1,250	0.08%
2019/10/21	0	0.00	4	137.00	138.00	-4	1,258	-0.32%
2019/10/18	13	138.46	9	138.61	139.00	4	1,249	0.32%
2019/10/17	0	0.00	9	138.00	138.00	-9	1,240	-0.73%
2019/10/16	0	0.00	38.4	136.18	135.00	-38.4	1,228	-3.13%
2019/10/15	0	0.00	61	135.30	136.00	-61	1,216	-5.01%
2019/10/14	3	136.50	49	137.56	137.50	-46	1,207	-3.81%
2019/10/09	6	135.58	56	136.69	135.50	-50	1,202	-4.16%
2019/10/08	2	138.00	0	0.00	138.00	2	1,189	0.17%
2019/10/07	1	137.50	0	0.00	140.50	1	1,194	0.08%
2019/10/03	3	138.00	0	0.00	139.50	3	1,177	0.25%
2019/10/02	0	0.00	402.8	142.47	141.50	-402.8	1,161	-34.67%	大賣/鉅額交易
2019/10/01	0	0.00	0.2	144.00	144.50	-0.2	1,150	-0.02%
2019/09/25	3	144.50	0	0.00	144.50	3	1,107	0.27%
2019/09/24	41	144.24	24	152.00	143.00	17	1,093	1.56%
2019/09/23	0	0.00	47	147.68	148.50	-47	1,025	-4.58%
2019/09/20	0	0.00	44	147.00	148.50	-44	1,003	-4.39%
2019/09/19	0	0.00	11	147.05	146.50	-11	979	-1.12%
2019/09/18	3	148.00	3	146.50	146.50	0	955	0.00%
2019/09/17	0	0.00	11	149.77	146.50	-11	914	-1.20%
2019/09/16	71	147.65	42	146.52	147.00	29	835	3.47%
2019/09/12	22	138.50	0	0.00	141.00	22	709	3.10%
2019/09/10	23	131.54	0	0.00	131.50	23	644	3.57%
2019/09/09	4	131.50	0	0.00	130.50	4	640	0.62%
2019/09/06	5	134.20	0	0.00	134.00	5	630	0.79%
2019/09/05	1	133.00	1	134.50	133.00	0	621	0.00%
2019/09/04	1	134.00	1	134.00	134.00	0	610	0.00%
2019/09/03	5	131.90	5	132.10	133.00	0	600	0.00%
2019/09/02	6	127.83	1	127.50	128.00	5	578	0.86%
2019/08/30	1	128.50	3	127.00	127.00	-2	576	-0.35%
2019/08/29	0	0.00	1	129.00	127.50	-1	574	-0.17%
2019/08/28	0	0.00	2	129.00	128.00	-2	570	-0.35%
2019/08/27	0	0.00	3	127.67	128.00	-3	557	-0.54%
2019/08/26	1	125.00	25	124.58	125.00	-24	548	-4.38%
2019/08/23	37	126.99	7	123.93	126.50	30	540	5.55%
2019/08/22	9	123.72	0	0.00	124.00	9	510	1.76%
2019/08/21	0	0.00	4	129.00	129.00	-4	474	-0.84%
2019/08/20	0	0.00	14	129.00	129.00	-14	444	-3.15%
2019/08/16	0	0.00	10	127.20	127.50	-10	418	-2.39%
2019/08/15	2	126.50	1	125.00	127.50	1	413	0.24%
2019/08/13	0	0.00	61	127.29	127.00	-61	404	-15.07%
2019/08/12	0	0.00	4	129.50	129.00	-4	402	-0.99%
2019/08/08	0	0.00	1	130.50	130.50	-1	397	-0.25%
2019/08/07	1	129.50	26	130.54	129.50	-25	393	-6.35%
2019/08/06	0	0.00	2	126.00	130.50	-2	385	-0.52%
2019/08/05	4	128.00	54	126.86	128.00	-50	364	-13.72%
2019/08/02	2	125.00	0	0.00	125.50	2	361	0.55%
2019/08/01	3	127.00	0	0.00	127.00	3	368	0.81%
2019/07/31	2	127.00	0	0.00	126.50	2	371	0.54%
2019/07/30	0	0.00	5	132.00	126.50	-5	385	-1.30%
2019/07/25	2	129.00	2	130.00	129.00	0	396	0.00%
2019/07/24	20	128.50	0	0.00	128.50	20	375	5.33%
2019/07/23	14	123.61	0	0.00	124.00	14	334	4.18%
2019/07/22	4	120.38	2	120.00	120.00	2	324	0.62%
2019/07/19	10	120.70	1	120.50	120.50	9	321	2.80%
2019/07/16	2	121.50	8	123.00	123.00	-6	316	-1.89%
2019/07/15	0	0.00	1	122.50	121.50	-1	319	-0.31%
2019/07/10	3	118.83	0	0.00	119.00	3	323	0.93%
2019/07/09	3	118.17	0	0.00	118.50	3	323	0.93%
2019/07/08	1	117.50	0	0.00	117.50	1	324	0.31%
2019/07/05	3	118.83	0	0.00	119.00	3	327	0.92%
2019/07/03	1	118.50	0	0.00	118.50	1	336	0.30%
2019/07/02	7	118.57	0	0.00	118.00	7	355	1.97%
2019/07/01	5	119.00	1	119.50	119.00	4	360	1.11%
2019/06/28	60	116.88	0	0.00	117.00	60	362	16.53%
2019/06/27	1	116.00	0	0.00	116.00	1	374	0.27%
2019/06/25	2	117.00	0	0.00	115.50	2	408	0.49%
2019/06/21	5.4	118.09	0	0.00	117.50	5.4	460	1.17%
2019/06/20	3	116.50	0	0.00	116.50	3	467	0.64%
2019/06/19	3.2	116.66	0	0.00	116.50	3.2	477	0.67%
2019/06/18	2.2	116.23	0	0.00	116.00	2.2	486	0.45%
2019/06/17	2.2	115.00	0	0.00	115.00	2.2	497	0.44%
2019/06/14	1	115.00	0	0.00	115.50	1	500	0.20%
2019/06/12	1	114.00	0	0.00	114.50	1	511	0.20%
2019/06/06	0	0.00	1	114.00	114.00	-1	524	-0.19%
2019/06/05	16	115.63	1	116.00	115.00	15	527	2.84%
2019/06/04	2	114.50	0	0.00	114.50	2	533	0.37%
2019/06/03	2	115.75	0	0.00	115.50	2	550	0.36%
2019/05/31	2	117.25	0	0.00	117.50	2	574	0.35%
2019/05/30	1	116.50	0	0.00	116.50	1	574	0.17%
2019/05/29	43	116.69	0	0.00	115.50	43	580	7.41%
2019/05/28	1	116.50	0	0.00	117.50	1	580	0.17%
2019/05/24	75	115.05	0	0.00	115.50	75	585	12.81%
2019/05/23	1	113.50	1	114.50	113.50	0	585	0.00%
2019/05/22	2	114.00	0	0.00	114.00	2	591	0.34%
2019/05/21	1	112.00	0	0.00	112.50	1	597	0.17%
2019/05/20	0	0.00	1	112.50	112.00	-1	606	-0.16%
2019/05/15	0	0.00	3	114.83	115.00	-3	650	-0.46%
2019/05/14	0	0.00	1	113.00	114.00	-1	691	-0.14%
2019/05/10	10	113.10	17	113.03	113.00	-7	690	-1.01%
2019/05/09	9	113.11	3	115.50	112.50	6	688	0.87%
2019/05/08	1	117.00	0	0.00	117.50	1	682	0.15%
2019/05/07	1	119.00	12	119.58	119.00	-11	687	-1.60%
2019/05/03	3	124.00	1	122.00	124.00	2	659	0.30%
2019/04/30	1	114.50	1	114.00	116.00	0	626	0.00%
2019/04/29	1	113.00	4	117.00	113.50	-3	627	-0.48%
2019/04/26	0	0.00	9	117.50	117.00	-9	620	-1.45%
2019/04/24	0	0.00	2	119.25	119.00	-2	626	-0.32%
2019/04/23	0	0.00	2	118.50	118.50	-2	629	-0.32%
2019/04/22	0	0.00	3	119.67	120.00	-3	628	-0.48%
2019/04/19	1	118.00	6	119.00	119.00	-5	627	-0.80%
2019/04/18	0	0.00	4	118.75	117.00	-4	623	-0.64%
2019/04/17	9	121.17	8	122.00	120.50	1	614	0.16%
2019/04/16	71	122.41	5	123.10	122.00	66	612	10.78%
2019/04/15	1	123.00	0	0.00	123.00	1	615	0.16%
2019/04/12	26	123.12	0	0.00	122.00	26	619	4.20%
2019/04/11	86	123.53	0	0.00	123.00	86	618	13.91%
2019/04/10	0	0.00	4	122.50	123.50	-4	615	-0.65%
2019/04/09	2	121.50	1	122.00	121.50	1	612	0.16%
2019/04/08	2	122.00	0	0.00	122.00	2	607	0.33%
2019/04/03	3	126.00	0	0.00	126.00	3	591	0.51%
2019/04/02	4	127.38	0	0.00	127.00	4	587	0.68%
2019/04/01	2	127.25	0	0.00	127.00	2	581	0.34%
2019/03/29	9	125.89	0	0.00	125.50	9	569	1.58%
2019/03/28	5	126.50	0	0.00	126.50	5	554	0.90%
2019/03/27	13	125.38	0	0.00	125.50	13	544	2.39%
2019/03/26	1	123.00	6	122.33	122.00	-5	509	-0.98%
2019/03/25	1	121.50	0	0.00	121.50	1	507	0.20%
2019/03/22	4	122.13	0	0.00	122.00	4	498	0.80%
2019/03/21	0	0.00	1	121.00	121.00	-1	490	-0.20%
2019/03/20	0	0.00	3	120.50	121.00	-3	481	-0.62%
2019/03/19	3	118.00	0	0.00	118.00	3	473	0.63%
2019/03/13	0	0.00	4	118.00	118.00	-4	461	-0.87%
2019/03/12	1	118.00	1	119.00	117.50	0	462	0.00%
2019/03/08	6	118.50	2	118.50	118.50	4	470	0.85%
2019/03/06	5	119.50	4	123.00	123.00	1	459	0.22%
2019/03/04	11	117.86	0	0.00	117.00	11	440	2.50%
2019/02/27	8	117.00	14	117.11	118.00	-6	441	-1.36%
2019/02/26	1	118.50	4	117.63	118.00	-3	443	-0.68%
2019/02/25	1	117.00	0	0.00	118.50	1	440	0.23%
2019/02/22	11	117.14	0	0.00	116.50	11	438	2.51%
2019/02/21	6	117.83	0	0.00	117.00	6	438	1.37%
2019/02/20	3	117.67	3	118.17	118.50	0	433	0.00%
2019/02/19	4	118.50	2	119.50	118.00	2	428	0.47%
2019/02/18	5	118.90	10.7	119.28	119.50	-5.7	418	-1.37%
2019/02/15	1	116.50	2	117.75	116.50	-1	412	-0.24%
2019/02/14	0	0.00	8	117.94	118.00	-8	402	-1.99%
2019/02/13	5	115.10	1	114.00	116.00	4	388	1.03%
2019/02/12	4	107.88	3	109.00	109.00	1	380	0.26%
2019/02/11	4	107.00	0	0.00	107.50	4	378	1.06%
2019/01/30	9	105.50	0	0.00	106.00	9	375	2.40%
2019/01/28	0	0.00	2	106.50	106.50	-2	370	-0.54%
2019/01/25	0	0.00	1	104.00	104.00	-1	370	-0.27%
2019/01/23	9	102.67	0	0.00	103.00	9	381	2.36%
2019/01/22	8	102.06	0	0.00	101.50	8	381	2.10%
2019/01/21	12	101.38	1	101.50	101.50	11	383	2.87%
2019/01/17	3	100.83	0	0.00	100.50	3	391	0.77%
2019/01/16	1	102.00	1	103.00	101.50	0	389	0.00%
2019/01/11	0	0.00	3	100.50	101.50	-3	387	-0.77%
2019/01/09	0	0.00	4	99.60	99.50	-4	400	-1.00%
2019/01/08	0	0.00	1	99.70	98.80	-1	401	-0.25%
2019/01/07	0	0.00	5	99.90	99.60	-5	402	-1.24%
2019/01/04	4	100.33	0	0.00	101.00	4	407	0.98%
2019/01/02	0	0.00	1	101.50	101.50	-1	435	-0.23%
2018/12/28	1	101.00	0	0.00	101.00	1	440	0.23%
2018/12/27	3	101.50	0	0.00	101.00	3	467	0.64%
2018/12/26	1	100.50	0	0.00	100.00	1	470	0.21%
2018/12/21	0	0.00	9	102.83	103.00	-9	478	-1.88%
2018/12/20	0	0.00	6	104.00	103.00	-6	477	-1.26%
2018/12/19	13	106.92	0	0.00	106.50	13	475	2.74%
2018/12/18	13	102.54	1	103.50	103.50	12	461	2.60%
2018/12/17	13	102.12	0	0.00	102.00	13	463	2.81%
2018/12/06	0	0.00	1	102.00	102.00	-1	541	-0.18%
2018/11/29	1	105.00	0	0.00	103.50	1	604	0.17%
2018/11/26	0	0.00	1	101.00	101.00	-1	621	-0.16%
2018/11/20	0.4	101.00	0	0.00	100.50	0.4	764	0.05%
2018/11/19	0	0.00	1	101.50	101.50	-1	768	-0.13%
2018/11/15	0	0.00	1	100.50	100.50	-1	777	-0.13%
2018/11/13	3	98.37	10	99.39	99.60	-7	791	-0.88%
2018/11/12	2	99.70	3	99.60	99.60	-1	791	-0.13%
2018/11/09	2	103.00	0	0.00	102.00	2	792	0.25%
2018/11/05	2	109.00	0	0.00	109.00	2	810	0.25%
2018/11/02	4	111.00	1	112.50	111.00	3	839	0.36%
2018/11/01	0	0.00	2	110.50	110.50	-2	846	-0.24%
2018/10/25	2	102.00	0	0.00	104.00	2	880	0.23%
2018/10/24	1	106.00	0	0.00	107.00	1	877	0.11%
2018/10/23	1	106.50	0	0.00	106.50	1	885	0.11%
2018/10/22	2	109.00	0	0.00	109.00	2	899	0.22%
2018/10/19	1	107.50	0	0.00	107.50	1	901	0.11%
2018/10/18	0	0.00	0.4	108.50	108.50	-0.4	901	-0.04%
2018/10/17	0	0.00	1	108.00	108.00	-1	896	-0.11%
2018/10/16	1	107.50	0	0.00	107.50	1	906	0.11%
2018/10/15	1	105.00	2	105.50	105.50	-1	905	-0.11%
2018/10/12	0	0.00	13	105.69	106.00	-13	908	-1.43%
2018/10/11	0	0.00	7	101.64	101.00	-7	900	-0.78%
2018/10/09	0	0.00	10	111.30	111.00	-10	876	-1.14%
2018/10/08	11	112.77	12	111.42	111.00	-1	877	-0.11%
2018/10/05	9	109.67	4	116.00	111.50	5	881	0.57%
2018/10/04	0	0.00	8	116.69	117.00	-8	860	-0.93%
2018/10/03	0	0.00	18	118.75	118.00	-18	859	-2.09%
2018/10/02	4	119.38	4	120.50	119.00	0	864	0.00%
2018/10/01	1	120.00	1	120.50	120.50	0	892	0.00%
2018/09/28	4	118.50	24	119.04	118.50	-20	902	-2.22%
2018/09/27	9	119.06	8	119.75	119.00	1	906	0.11%
2018/09/26	3	120.50	15	121.23	120.50	-12	910	-1.32%
2018/09/25	2	122.00	2	121.00	122.00	0	914	0.00%
2018/09/21	100	122.01	9	121.44	122.50	91	921	9.87%
2018/09/20	194	121.22	25	121.58	120.50	169	930	18.17%	大買/鉅額交易
2018/09/19	0	0.00	29	121.45	121.00	-29	936	-3.10%
2018/09/18	0	0.00	8	119.50	119.00	-8	940	-0.85%
2018/09/14	49	120.61	33	121.30	123.00	16	941	1.70%
2018/09/13	7	115.50	0	0.00	116.50	7	935	0.75%
2018/09/12	28	118.14	33	118.71	117.00	-5	929	-0.54%
2018/09/11	0	0.00	10	123.35	122.50	-10	908	-1.10%
2018/09/10	39	125.55	3	127.00	123.50	36	902	3.99%
2018/09/07	0	0.00	106	132.92	131.00	-106	889	-11.92%	大賣/鉅額交易
2018/09/06	0	0.00	12	139.33	139.00	-12	867	-1.38%
2018/09/03	0	0.00	21	140.29	138.00	-21	888	-2.36%
2018/08/31	7	142.00	0	0.00	142.00	7	892	0.78%
2018/08/30	0	0.00	22	141.48	140.50	-22	935	-2.35%
2018/08/29	0	0.00	26	150.00	150.50	-26	907	-2.86%
2018/08/28	0	0.00	35	147.34	148.00	-35	888	-3.94%
2018/08/27	2	147.00	10	144.70	146.50	-8	912	-0.88%
2018/08/24	0	0.00	25	140.44	140.00	-25	961	-2.60%
2018/08/23	0	0.00	1	142.00	140.50	-1	972	-0.10%
2018/08/22	0	0.00	20	142.28	141.50	-20	986	-2.03%
2018/08/21	0	0.00	15	141.73	143.00	-15	1,004	-1.49%
2018/08/17	0	0.00	10	142.95	142.00	-10	1,020	-0.98%
2018/08/16	1	142.00	0	0.00	142.00	1	1,051	0.10%
2018/08/15	5	141.50	24	141.98	141.50	-19	1,070	-1.77%
2018/08/14	4	143.25	0	0.00	144.00	4	1,086	0.37%
2018/08/13	1	146.50	45	144.09	142.00	-44	1,112	-3.96%
2018/08/10	8	148.38	0	0.00	148.00	8	1,110	0.72%
2018/08/09	20	152.38	0	0.00	151.00	20	1,134	1.76%
2018/08/08	10	150.30	12	149.75	150.00	-2	1,167	-0.17%
2018/08/07	14	150.00	0	0.00	148.00	14	1,182	1.18%
2018/08/06	19	145.95	0	0.00	146.00	19	1,207	1.57%
2018/08/03	0	0.00	1	145.00	145.50	-1	1,234	-0.08%
2018/08/02	2	144.00	0	0.00	144.00	2	1,267	0.16%
2018/08/01	5	143.50	0	0.00	143.00	5	1,329	0.38%
2018/07/31	0	0.00	1	140.00	142.50	-1	1,390	-0.07%
2018/07/30	4	140.00	0	0.00	140.00	4	1,442	0.28%
2018/07/26	5	141.70	0	0.00	140.50	5	1,503	0.33%
2018/07/25	5	139.90	0	0.00	140.00	5	1,564	0.32%
2018/07/24	3	139.50	0	0.00	139.50	3	1,597	0.19%
2018/07/23	1	139.00	1	138.50	137.00	0	1,599	0.00%
2018/07/20	0	0.00	5	141.50	141.50	-5	1,602	-0.31%
2018/07/19	7	142.50	0	0.00	142.50	7	1,605	0.44%
2018/07/18	7	142.07	0	0.00	142.00	7	1,613	0.43%
2018/07/17	4	143.25	0	0.00	142.50	4	1,619	0.25%
2018/07/16	11	142.77	0	0.00	142.50	11	1,623	0.68%
2018/07/13	10	143.00	0	0.00	142.50	10	1,623	0.62%
2018/07/12	11	138.00	0	0.00	141.00	11	1,622	0.68%
2018/07/11	8	136.25	0	0.00	136.50	8	1,634	0.49%
2018/07/10	6	136.50	0	0.00	136.50	6	1,641	0.37%
2018/07/09	0	0.00	21	135.83	135.50	-21	1,651	-1.27%
2018/07/06	2	138.00	25	137.54	141.50	-23	1,655	-1.39%
2018/07/05	12	139.33	1	140.00	137.50	11	1,666	0.66%
2018/07/04	0	0.00	9	142.50	140.50	-9	1,679	-0.54%
2018/07/03	5	141.90	3	142.50	141.50	2	1,700	0.12%
2018/07/02	6	144.17	0	0.00	144.50	6	1,706	0.35%
2018/06/29	15	141.87	0	0.00	143.00	15	1,711	0.88%
2018/06/28	0	0.00	2	139.50	138.50	-2	1,715	-0.12%
2018/06/27	12	143.96	0	0.00	142.00	12	1,706	0.70%
2018/06/26	11	144.18	8	143.00	144.50	3	1,704	0.18%
2018/06/25	0	0.00	1	146.00	145.50	-1	1,703	-0.06%
2018/06/22	0	0.00	4	145.75	145.50	-4	1,720	-0.23%
2018/06/21	8	147.50	6	148.00	148.00	2	1,719	0.12%
2018/06/20	0	0.00	18	143.67	143.00	-18	1,729	-1.04%
2018/06/19	0	0.00	14	144.75	145.00	-14	1,745	-0.80%
2018/06/15	10	146.20	22	146.98	147.50	-12	1,743	-0.69%
2018/06/14	18	147.19	8	145.75	145.50	10	1,745	0.57%
2018/06/13	0	0.00	6	150.50	150.50	-6	1,737	-0.35%
2018/06/12	5	151.50	3	151.00	151.00	2	1,742	0.11%
2018/06/11	0	0.00	3	152.00	152.00	-3	1,735	-0.17%
2018/06/08	5	152.40	0	0.00	153.50	5	1,734	0.29%
2018/06/07	2	156.00	0	0.00	151.00	2	1,769	0.11%
2018/06/06	2	156.50	0	0.00	158.00	2	1,731	0.12%
2018/06/05	16	160.00	0	0.00	157.50	16	1,726	0.93%
2018/06/04	0	0.00	27	163.00	163.00	-27	1,714	-1.58%
2018/06/01	0	0.00	15	161.43	161.00	-15	1,698	-0.88%
2018/05/31	5	152.00	62	151.69	151.50	-57	1,631	-3.49%
2018/05/30	11	151.45	1	151.50	151.00	10	1,618	0.62%
2018/05/29	9	153.00	2	154.50	153.00	7	1,608	0.44%
2018/05/28	4	154.50	0	0.00	154.00	4	1,585	0.25%
2018/05/25	1	155.50	1	156.00	156.00	0	1,575	0.00%
2018/05/24	4	152.50	0	0.00	156.00	4	1,564	0.26%
2018/05/23	53	151.46	0	0.00	149.50	53	1,533	3.46%
2018/05/22	4	154.50	0	0.00	154.50	4	1,512	0.26%
2018/05/21	13	155.54	0	0.00	155.50	13	1,507	0.86%
2018/05/18	12	154.00	0	0.00	154.00	12	1,481	0.81%
2018/05/17	40	158.21	0	0.00	158.00	40	1,468	2.72%
2018/05/16	2	156.00	0	0.00	156.00	2	1,439	0.14%
2018/05/15	16	151.13	0	0.00	151.50	16	1,411	1.13%
2018/05/14	39	152.37	0	0.00	153.50	39	1,418	2.75%
2018/05/11	27	148.07	0	0.00	148.00	27	1,385	1.95%
2018/05/10	2	149.75	18	149.50	149.50	-16	1,392	-1.15%
2018/05/09	11	144.95	0	0.00	148.50	11	1,354	0.81%
2018/05/08	29	142.52	0	0.00	140.00	29	1,279	2.27%
2018/05/07	40	143.80	0	0.00	144.50	40	1,219	3.28%
2018/05/04	41	136.32	2	140.50	140.50	39	1,175	3.32%
2018/05/03	50	137.04	3	137.00	137.00	47	1,130	4.16%
2018/05/02	32	136.00	10	135.70	136.00	22	1,101	2.00%
2018/04/30	4	132.00	6	130.00	132.00	-2	1,039	-0.19%
2018/04/27	2	125.00	7	126.07	126.50	-5	1,011	-0.49%
2018/04/26	0	0.00	3	127.00	125.00	-3	1,010	-0.30%
2018/04/24	0	0.00	18	125.42	126.00	-18	1,002	-1.80%
2018/04/23	3	126.50	21	127.38	126.50	-18	992	-1.81%
2018/04/20	4	128.00	1	128.00	128.00	3	997	0.30%
2018/04/19	3	129.50	10	129.50	129.50	-7	993	-0.70%
2018/04/18	18	128.72	9	128.50	128.50	9	996	0.90%
2018/04/17	101	128.71	0	0.00	128.00	101	1,007	10.02%	大買/鉅額交易
2018/04/13	4	132.38	1	132.00	132.00	3	1,016	0.30%
2018/04/12	14	131.93	7	131.36	132.00	7	1,064	0.66%
2018/04/11	5	129.20	0	0.00	129.00	5	1,040	0.48%
2018/04/10	3	130.00	4	129.75	129.00	-1	1,032	-0.10%
2018/04/09	6	130.00	13	130.50	130.50	-7	1,059	-0.66%
2018/04/02	1	127.50	2	128.00	127.50	-1	1,034	-0.10%
2018/03/30	1	125.00	4	124.00	124.00	-3	1,020	-0.29%
2018/03/29	2	124.50	0	0.00	125.00	2	1,034	0.19%
2018/03/28	4	123.00	0	0.00	123.00	4	1,036	0.39%
2018/03/27	0	0.00	8.9	123.14	125.00	-8.9	1,036	-0.85%
2018/03/23	25	120.24	0	0.00	120.00	25	1,027	2.43%
2018/03/22	6	124.25	0	0.00	123.50	6	1,016	0.59%
2018/03/21	1	127.50	16	128.06	127.50	-15	998	-1.50%
2018/03/20	2	126.50	0	0.00	127.00	2	999	0.20%
2018/03/19	3	128.50	3	130.00	127.00	0	1,002	0.00%
2018/03/16	9	128.56	0	0.00	128.00	9	1,002	0.90%
2018/03/15	9	129.28	0	0.00	130.00	9	1,006	0.89%
2018/03/14	8	129.38	0	0.00	130.00	8	1,024	0.78%
2018/03/13	35	129.77	0	0.00	131.00	35	1,033	3.39%
2018/03/12	10	126.30	0	0.00	126.00	10	1,014	0.99%
2018/03/08	0	0.00	7	125.71	125.50	-7	1,059	-0.66%
2018/03/07	0	0.00	7	124.50	124.50	-7	1,053	-0.66%
2018/03/06	4	120.00	0	0.00	120.50	4	1,056	0.38%
2018/03/02	4	118.00	0	0.00	118.00	4	1,098	0.36%
2018/03/01	2	120.00	0	0.00	120.00	2	1,131	0.18%
2018/02/27	5	119.40	0	0.00	119.00	5	1,151	0.43%
2018/02/26	1	121.00	0	0.00	119.50	1	1,165	0.09%
2018/02/22	1	119.50	0	0.00	118.00	1	1,238	0.08%
2018/02/21	0	0.00	7	120.00	120.00	-7	1,258	-0.56%
2018/02/12	7	116.36	0	0.00	115.00	7	1,285	0.54%
2018/02/09	5	114.00	1	112.50	115.50	4	1,324	0.30%
2018/02/08	8	117.75	0	0.00	118.00	8	1,402	0.57%
2018/02/07	7	118.50	51	119.45	117.00	-44	1,568	-2.80%
2018/02/06	0	0.00	7	113.29	112.50	-7	1,581	-0.44%
2018/02/05	0	0.00	2	121.50	121.50	-2	1,593	-0.13%
2018/02/02	0	0.00	3	124.00	124.00	-3	1,641	-0.18%
2018/02/01	1	120.00	0	0.00	120.00	1	1,728	0.06%
2018/01/31	4	120.50	0	0.00	120.50	4	1,752	0.23%
2018/01/30	1	119.50	0	0.00	119.50	1	1,826	0.05%
2018/01/26	3	118.83	0	0.00	118.50	3	1,858	0.16%
2018/01/25	3	119.00	0	0.00	119.00	3	1,891	0.16%
2018/01/24	4	120.50	0	0.00	120.50	4	1,911	0.21%
2018/01/19	4	120.50	0	0.00	120.50	4	1,921	0.21%
2018/01/18	2	120.50	0	0.00	120.00	2	1,915	0.10%
2018/01/17	1	120.00	7	119.93	120.00	-6	1,926	-0.31%
2018/01/11	13	116.81	0	0.00	118.50	13	1,961	0.66%
2018/01/10	12	116.50	0	0.00	115.00	12	1,954	0.61%
2018/01/09	12	117.75	0	0.00	116.50	12	1,946	0.62%
2018/01/08	12	120.71	0	0.00	119.00	12	1,928	0.62%
2018/01/04	0	0.00	1	129.50	129.50	-1	1,867	-0.05%
2018/01/03	0	0.00	3	130.50	130.50	-3	1,864	-0.16%
2018/01/02	0	0.00	1	124.00	124.00	-1	1,824	-0.05%