宜鼎 (5289)-新加坡商瑞銀券商分點個股進出

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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	9	290.44	11	288.55	287.50	-2	710	-0.28%
2024/05/02	0	0.00	11	289.00	288.50	-11	714	-1.54%
2024/04/30	1	290.50	16	292.56	295.00	-15	716	-2.09%
2024/04/29	55	289.05	21	292.98	294.00	34	722	4.71%
2024/04/26	16	286.53	3	287.17	286.50	13	730	1.78%
2024/04/25	2	285.00	25	283.84	283.00	-23	732	-3.14%
2024/04/24	5	286.90	24	287.50	288.00	-19	733	-2.59%
2024/04/23	4	282.13	12.3	281.15	284.00	-8.3	734	-1.13%
2024/04/22	19	276.66	89	276.99	274.50	-70	736	-9.50%
2024/04/19	11	289.00	69	287.58	283.00	-58	731	-7.93%
2024/04/18	1	295.50	15	291.57	297.00	-14	715	-1.96%
2024/04/17	2	294.25	25	295.26	294.00	-23	710	-3.24%
2024/04/16	9	299.94	60	299.82	296.50	-51	705	-7.23%
2024/04/15	8	312.44	9	312.39	309.50	-1	705	-0.14%
2024/04/12	13	321.12	50	315.05	313.50	-37	710	-5.21%
2024/04/11	6	319.42	11	317.64	315.00	-5	711	-0.70%
2024/04/10	36	318.74	3	314.83	318.00	33	707	4.67%
2024/04/09	0	0.00	17	315.82	313.50	-17	704	-2.41%
2024/04/08	16	314.38	21	314.60	316.50	-5	706	-0.71%
2024/04/03	13	318.23	7	318.00	316.50	6	703	0.85%
2024/04/02	5	315.80	35	315.13	316.50	-30	705	-4.25%
2024/04/01	57	309.49	0	0.00	312.50	57	697	8.17%
2024/03/29	51	304.83	27	308.22	305.50	24	697	3.44%
2024/03/28	40	313.24	2	313.00	310.50	38	700	5.42%
2024/03/27	54	314.63	56	313.84	313.00	-2	716	-0.28%
2024/03/26	32	307.41	77	308.00	313.50	-45	696	-6.46%
2024/03/25	36	307.32	0	0.00	308.50	36	681	5.28%
2024/03/22	5	300.90	3	303.00	301.00	2	676	0.30%
2024/03/21	48	302.56	8	300.75	300.00	40	675	5.92%
2024/03/20	25	299.30	20	298.43	295.50	5	661	0.76%
2024/03/19	12	298.79	40	300.23	299.50	-28	659	-4.25%
2024/03/18	32	293.52	8	292.94	298.00	24	651	3.68%
2024/03/15	4	292.38	21	291.19	291.50	-17	662	-2.57%
2024/03/14	5	292.40	9	291.61	293.50	-4	666	-0.60%
2024/03/13	17	292.62	58	295.09	291.00	-41	671	-6.10%
2024/03/12	32	295.22	8	296.31	295.00	24	678	3.54%
2024/03/11	119	293.46	65	292.62	290.00	54	679	7.94%	大買/
2024/03/08	9	299.83	40	300.84	296.50	-31	665	-4.66%
2024/03/07	12	302.50	31	302.84	302.00	-19	678	-2.80%
2024/03/06	7	308.50	53	308.77	307.50	-46	675	-6.81%
2024/03/05	27	314.78	24	314.50	311.50	3	689	0.44%
2024/03/04	44	314.63	9	312.61	311.50	35	680	5.14%
2024/03/01	8	309.56	13	306.42	308.00	-5	672	-0.74%
2024/02/29	21	304.38	5	304.90	305.50	16	675	2.37%
2024/02/27	30	303.42	56	301.96	302.50	-26	678	-3.83%
2024/02/26	5	304.20	24	304.06	303.00	-19	679	-2.80%
2024/02/23	2	307.25	142	308.81	307.00	-140	678	-20.63%	大賣/鉅額交易
2024/02/22	34	313.82	22	312.86	312.50	12	674	1.78%
2024/02/21	15	313.20	16	312.91	311.00	-1	702	-0.14%
2024/02/20	106	319.94	358	319.56	316.00	-252	711	-35.41%	大買/大賣/鉅額交易
2024/02/19	228	339.40	38	339.74	339.50	190	695	27.33%	大買/鉅額交易
2024/02/16	17	317.47	27	315.81	318.50	-10	674	-1.48%
2024/02/15	39	312.69	45	311.47	314.00	-6	671	-0.89%
2024/02/05	0	0.00	49	304.91	304.50	-49	665	-7.36%
2024/02/02	83	308.87	29	308.34	308.50	54	673	8.01%
2024/02/01	3	303.17	9	303.00	301.50	-6	678	-0.88%
2024/01/31	5.4	304.31	7.9	303.83	304.00	-2.5	705	-0.36%
2024/01/30	1	309.50	24	306.23	306.50	-23	763	-3.01%
2024/01/29	1	310.00	27	307.07	309.50	-26	777	-3.34%
2024/01/26	45	309.84	9	308.50	311.00	36	792	4.54%
2024/01/25	0	0.00	49	310.07	308.00	-49	806	-6.08%
2024/01/24	0	0.00	4	314.25	315.00	-4	823	-0.49%
2024/01/23	57	318.40	16	317.00	314.50	41	855	4.79%
2024/01/22	83	314.94	15	314.63	316.00	68	857	7.93%
2024/01/19	13	308.88	4	307.00	309.00	9	859	1.05%
2024/01/18	7	304.93	48	303.10	305.50	-41	879	-4.66%
2024/01/17	4	309.50	17	308.44	308.00	-13	912	-1.43%
2024/01/16	13	309.77	2	308.50	309.00	11	917	1.20%
2024/01/15	3	307.33	2	307.00	308.50	1	920	0.11%
2024/01/12	3	304.33	13	304.31	305.50	-10	929	-1.08%
2024/01/11	2	306.50	17	306.24	306.50	-15	930	-1.61%
2024/01/10	2	307.50	5	307.80	305.00	-3	939	-0.32%
2024/01/09	50	305.77	23	300.57	308.50	27	944	2.86%
2024/01/08	46.6	298.91	15	297.33	300.00	31.6	939	3.36%
2024/01/05	2.4	292.79	4	297.13	291.50	-1.6	938	-0.17%
2024/01/04	3	299.00	9	298.39	297.50	-6	936	-0.64%
2024/01/03	6	301.33	51	300.26	299.00	-45	949	-4.74%
2024/01/02	0	0.00	45	306.58	306.00	-45	945	-4.76%
2023/12/28	24	312.71	9	312.22	312.00	15	949	1.58%
2023/12/27	72	308.78	2	308.75	310.00	70	965	7.25%
2023/12/26	25	308.66	1	309.00	310.00	24	970	2.47%
2023/12/25	4	312.00	72	309.28	306.50	-68	972	-6.99%
2023/12/22	126	311.38	62	311.69	315.00	64	974	6.57%	大買/
2023/12/21	19	300.79	4	301.25	301.00	15	962	1.56%
2023/12/20	18	306.58	12	304.67	302.00	6	971	0.62%
2023/12/19	13	302.31	27	303.78	303.00	-14	978	-1.43%
2023/12/18	71	307.31	28	306.73	306.00	43	993	4.33%
2023/12/15	3	308.67	36	308.43	308.00	-33	1,003	-3.29%
2023/12/14	53	311.97	5	310.50	310.00	48	1,022	4.70%
2023/12/13	29	309.34	9	310.39	308.00	20	1,048	1.91%
2023/12/12	11	312.45	85	311.84	309.00	-74	1,096	-6.75%
2023/12/11	11	320.41	1	319.00	319.50	10	1,107	0.90%
2023/12/08	16.8	320.97	9	321.72	320.00	7.8	1,108	0.70%
2023/12/07	70.8	321.13	90	320.28	318.00	-19.2	1,115	-1.72%
2023/12/06	24	317.00	16	317.84	318.00	8	1,111	0.72%
2023/12/05	43	316.58	29	314.16	318.00	14	1,112	1.26%
2023/12/04	141	317.93	67	318.54	319.50	74	1,113	6.65%	大買/
2023/12/01	18	307.19	50	307.38	307.50	-32	1,097	-2.92%
2023/11/30	86	316.34	48	314.78	312.00	38	1,113	3.41%
2023/11/29	18	314.03	18	311.67	311.00	0	1,106	0.00%
2023/11/28	41	309.67	2	305.00	311.50	39	1,125	3.47%
2023/11/27	16	308.63	201.3	308.29	303.50	-185.3	1,174	-15.78%	大賣/鉅額交易
2023/11/24	36	314.42	10	314.35	314.00	26	1,219	2.13%
2023/11/22	10	313.40	5	313.40	312.50	5	1,228	0.41%
2023/11/21	12	321.63	226	321.81	318.00	-214	1,231	-17.38%	大賣/鉅額交易
2023/11/20	182	319.27	58	325.54	323.50	124	1,219	10.17%	大買/鉅額交易
2023/11/17	125	313.23	113	310.88	310.50	12	1,198	1.00%	大買/大賣/
2023/11/16	249	314.15	105	314.05	314.00	144	1,187	12.13%	大買/大賣/鉅額交易
2023/11/15	64	309.44	60	308.43	308.00	4	1,180	0.34%
2023/11/14	7	305.93	33	305.67	305.00	-26	1,187	-2.19%
2023/11/13	25	309.38	24	309.81	307.50	1	1,191	0.08%
2023/11/10	45	306.39	16	305.44	304.00	29	1,189	2.44%
2023/11/09	12	314.29	64	311.91	310.50	-52	1,182	-4.40%
2023/11/08	30	320.27	156.1	319.56	316.50	-126.1	1,181	-10.67%	大賣/鉅額交易
2023/11/07	282	312.46	75	311.19	317.00	207	1,163	17.78%	大買/鉅額交易
2023/11/06	13	302.42	82	300.67	297.00	-69	1,133	-6.09%
2023/11/03	7	310.21	67	307.72	307.00	-60	1,136	-5.28%
2023/11/02	71	306.19	13	304.27	307.50	58	1,136	5.11%
2023/11/01	50	295.84	135	300.83	298.50	-85	1,152	-7.37%	大賣/
2023/10/31	117.2	302.35	95	301.80	298.00	22.2	1,141	1.94%	大買/
2023/10/30	54	289.08	34	288.76	293.00	20	1,129	1.77%
2023/10/27	4	286.13	52	286.87	281.00	-48	1,152	-4.16%
2023/10/26	46	301.85	111	299.70	293.00	-65	1,202	-5.41%	大賣/
2023/10/25	105	298.86	76	300.38	302.00	29	1,234	2.35%	大買/
2023/10/24	16	275.38	7	276.29	280.50	9	1,212	0.74%
2023/10/23	21	277.83	18	274.78	274.00	3	1,212	0.25%
2023/10/20	57	275.81	49	276.74	276.00	8	1,221	0.66%
2023/10/19	4	282.00	6	281.83	284.00	-2	1,229	-0.16%
2023/10/17	38	294.36	39	293.79	292.50	-1	1,240	-0.08%
2023/10/16	25	287.86	22	286.48	288.00	3	1,243	0.24%
2023/10/13	14	294.32	17	295.41	292.00	-3	1,254	-0.24%
2023/10/12	16	298.13	1	298.50	299.50	15	1,262	1.19%
2023/10/11	48	298.76	50	299.69	294.50	-2	1,281	-0.16%
2023/10/06	3	302.68	4	304.75	303.00	-1	1,295	-0.08%
2023/10/05	3.6	307.41	37	307.00	303.00	-33.4	1,316	-2.54%
2023/10/04	29	306.34	38	306.97	307.00	-9	1,336	-0.67%
2023/10/03	19	313.05	53	311.33	307.50	-34	1,366	-2.49%
2023/10/02	46	306.57	5	307.00	307.00	41	1,414	2.90%
2023/09/28	22	300.73	30	300.38	296.50	-8	1,425	-0.56%
2023/09/27	22	303.50	24	303.77	300.00	-2	1,461	-0.14%
2023/09/26	11	312.05	9	309.50	307.00	2	1,492	0.13%
2023/09/25	4	305.63	9	306.67	308.00	-5	1,504	-0.33%
2023/09/22	9	301.94	11	301.14	302.00	-2	1,499	-0.13%
2023/09/21	25	299.42	71	300.19	301.50	-46	1,508	-3.05%
2023/09/20	12	305.88	39	306.44	305.00	-27	1,505	-1.79%
2023/09/19	10	309.35	28	309.02	309.00	-18	1,515	-1.19%
2023/09/18	38	310.68	42	308.77	312.00	-4	1,534	-0.26%
2023/09/15	49	306.51	56.7	301.31	309.00	-7.7	1,546	-0.50%
2023/09/14	41	284.34	5	287.50	289.50	36	1,561	2.30%
2023/09/13	1	275.00	7	276.21	275.00	-6	1,576	-0.38%
2023/09/12	84	275.61	12	273.50	278.00	72	1,597	4.51%
2023/09/11	10	272.25	10	272.90	271.50	0	1,599	0.00%
2023/09/08	76	272.49	12	270.75	274.00	64	1,610	3.97%
2023/09/07	26	273.15	3	272.17	271.00	23	1,629	1.41%
2023/09/06	34	274.51	7	274.07	273.00	27	1,629	1.66%
2023/09/05	20	276.55	61	277.80	276.50	-41	1,629	-2.52%
2023/09/04	6	275.50	20	272.28	275.00	-14	1,626	-0.86%
2023/09/01	1	277.00	47	271.56	268.50	-46	1,633	-2.82%
2023/08/31	50	279.12	48	275.46	280.00	2	1,635	0.12%
2023/08/30	44	270.41	218	271.54	271.00	-174	1,606	-10.83%	大賣/鉅額交易
2023/08/29	34	253.35	65	253.16	254.00	-31	1,584	-1.96%
2023/08/28	25	241.82	24	243.81	245.00	1	1,602	0.06%
2023/08/25	57	246.43	11	246.55	245.00	46	1,682	2.73%
2023/08/24	43	250.65	8	252.69	253.50	35	1,713	2.04%
2023/08/23	85	245.55	6	244.08	248.00	79	1,809	4.37%
2023/08/22	66	248.48	15	249.40	249.50	51	1,887	2.70%
2023/08/21	40	243.48	8	243.94	241.50	32	1,897	1.69%
2023/08/18	34	269.41	161	269.55	264.00	-127	1,886	-6.73%	大賣/鉅額交易
2023/08/17	31	261.79	33	261.56	265.50	-2	1,887	-0.11%
2023/08/16	46	260.16	20	260.13	261.00	26	1,932	1.35%
2023/08/15	35	261.46	63	261.83	261.50	-28	1,942	-1.44%
2023/08/14	55	256.12	35	257.37	256.50	20	1,963	1.02%
2023/08/11	39	262.38	31	261.27	261.00	8	1,979	0.40%
2023/08/10	93	260.75	25	263.42	260.50	68	2,013	3.38%
2023/08/09	81	273.39	28	272.43	271.00	53	1,998	2.65%
2023/08/08	187	275.49	116	276.50	275.00	71	1,996	3.56%	大買/大賣/
2023/08/07	246	276.29	117	276.70	280.50	129	1,986	6.49%	大買/大賣/鉅額交易
2023/08/04	77	285.66	49	286.96	287.50	28	1,959	1.43%
2023/08/02	62	293.76	77	295.84	288.50	-15	1,959	-0.77%
2023/08/01	109	305.94	243	308.21	300.00	-134	1,962	-6.83%	大買/大賣/鉅額交易
2023/07/31	196	325.25	244	325.89	315.00	-48	1,938	-2.48%	大買/大賣/
2023/07/28	151	315.77	162	314.93	315.50	-11	1,880	-0.58%	大買/大賣/
2023/07/27	36	307.44	89	306.48	303.50	-53	1,831	-2.89%
2023/07/26	30	302.47	30	304.95	299.50	0	1,834	0.00%
2023/07/25	110	305.83	66	306.15	306.00	44	1,844	2.39%	大買/
2023/07/24	151	300.35	50	298.01	301.00	101	1,861	5.42%	大買/鉅額交易
2023/07/21	201	301.56	45	300.04	302.50	156	1,859	8.39%	大買/鉅額交易
2023/07/20	32	307.70	48	307.97	306.50	-16	1,861	-0.86%
2023/07/19	37	310.95	56	313.36	307.00	-19	1,871	-1.02%
2023/07/18	186	313.76	73	314.14	314.50	113	1,908	5.92%	大買/鉅額交易
2023/07/17	27	321.56	73	323.10	317.00	-46	1,916	-2.40%
2023/07/14	106	326.33	99	325.98	329.50	7	1,915	0.37%	大買/
2023/07/13	129	317.19	108	317.64	318.00	21	1,911	1.10%	大買/大賣/
2023/07/12	108	308.63	89	309.84	311.50	19	1,917	0.99%	大買/
2023/07/11	106	305.77	122	306.72	304.00	-16	1,916	-0.83%	大買/大賣/
2023/07/10	144	301.30	467	300.37	299.50	-323	1,921	-16.81%	大買/大賣/鉅額交易
2023/07/07	82	320.46	126	321.12	310.50	-44	1,961	-2.24%	大賣/
2023/07/06	78	352.02	125	354.89	344.00	-47	1,962	-2.39%	大賣/
2023/07/05	138	357.88	89	357.39	361.00	49	1,985	2.47%	大買/
2023/07/04	93	343.96	115	343.61	352.00	-22	1,978	-1.11%	大賣/
2023/07/03	81	332.39	53	332.95	338.00	28	1,978	1.42%
2023/06/30	34	323.79	21	323.10	324.00	13	2,060	0.63%
2023/06/29	60	330.30	76	329.52	326.00	-16	2,142	-0.75%
2023/06/28	85	326.56	48	328.15	323.50	37	2,158	1.71%
2023/06/27	86	333.78	103	333.41	327.00	-17	2,202	-0.77%	大賣/
2023/06/26	92	350.66	202	350.54	342.50	-110	2,282	-4.82%	大賣/鉅額交易
2023/06/21	163	351.51	30	350.23	354.50	133	2,341	5.68%	大買/鉅額交易
2023/06/20	83	353.38	182	349.85	343.00	-99	2,334	-4.24%	大賣/
2023/06/19	170	339.43	140	337.71	343.00	30	2,308	1.30%	大買/大賣/
2023/06/16	107	330.09	74	332.26	333.00	33	2,333	1.41%	大買/
2023/06/15	37	329.04	20	328.50	323.50	17	2,342	0.73%
2023/06/14	129	327.73	46	326.79	326.00	83	2,375	3.49%	大買/
2023/06/13	303	326.27	88	326.44	326.00	215	2,375	9.05%	大買/鉅額交易
2023/06/12	14	318.25	24	318.10	314.50	-10	2,366	-0.42%
2023/06/09	33	319.94	30.2	319.24	319.50	2.8	2,371	0.12%
2023/06/08	28	318.64	98	319.96	314.00	-70	2,378	-2.94%
2023/06/07	91	326.73	62	325.34	326.00	29	2,397	1.21%
2023/06/06	85	329.71	102	330.06	326.50	-17	2,409	-0.71%	大賣/
2023/06/05	75	335.22	74	335.46	333.50	1	2,386	0.04%
2023/06/02	88	336.52	112	334.77	329.50	-24	2,369	-1.01%	大賣/
2023/06/01	85	333.59	165	333.69	333.50	-80	2,339	-3.42%	大賣/
2023/05/31	319	337.39	357	338.93	335.00	-38	2,317	-1.64%	大買/大賣/
2023/05/30	137	326.15	234	327.20	325.50	-97	2,238	-4.33%	大買/大賣/
2023/05/29	261	328.17	391	330.12	326.00	-130	2,210	-5.88%	大買/大賣/鉅額交易
2023/05/26	210	317.85	206	325.82	333.50	4	2,135	0.19%	大買/大賣/
2023/05/25	28	308.18	42	307.75	303.50	-14	2,043	-0.69%
2023/05/24	28	304.96	79	303.88	304.00	-51	2,026	-2.52%
2023/05/23	82	305.72	55	304.25	306.50	27	2,026	1.33%
2023/05/22	104	311.71	170	311.97	304.00	-66	2,002	-3.30%	大買/大賣/
2023/05/19	33	303.74	35	307.49	307.50	-2	1,947	-0.10%
2023/05/18	99.1	307.90	85	306.53	304.50	14.1	1,934	0.73%
2023/05/17	79	302.58	114	302.41	302.00	-35	1,906	-1.84%	大賣/
2023/05/16	128	301.32	118	301.23	299.50	10	1,881	0.53%	大買/大賣/
2023/05/15	42	292.45	59	291.82	290.00	-17	1,834	-0.93%
2023/05/12	60	285.25	87	288.00	290.50	-27	1,820	-1.48%
2023/05/11	40	279.35	42	280.73	279.00	-2	1,803	-0.11%
2023/05/10	105	283.43	23	283.02	284.50	82	1,795	4.57%	大買/
2023/05/09	51	291.63	90	290.20	286.50	-39	1,790	-2.18%
2023/05/08	77	296.70	119	296.99	293.00	-42	1,780	-2.36%	大賣/
2023/05/05	58	291.46	31	291.73	288.50	27	1,760	1.53%
2023/05/04	31	294.40	47	294.36	293.50	-16	1,759	-0.91%
2023/05/03	79	294.99	27	294.31	297.50	52	1,762	2.95%
2023/05/02	72	297.66	27	297.65	296.00	45	1,760	2.56%
2023/04/28	123	295.22	43.2	296.13	299.00	79.8	1,744	4.58%	大買/
2023/04/27	54	292.04	140	291.58	293.00	-86	1,724	-4.99%	大賣/
2023/04/26	103	280.47	98	280.83	285.00	5	1,691	0.30%	大買/
2023/04/25	60	280.93	77	284.56	280.50	-17	1,675	-1.01%
2023/04/24	58	288.34	85	289.67	289.00	-27	1,655	-1.63%
2023/04/21	385	289.18	244	289.86	286.00	141	1,638	8.61%	大買/大賣/鉅額交易
2023/04/20	196	301.62	77	303.35	297.00	119	1,589	7.49%	大買/鉅額交易
2023/04/19	80	309.73	91	307.54	306.00	-11	1,562	-0.70%
2023/04/18	219	308.70	111	308.92	305.50	108	1,545	6.99%	大買/大賣/鉅額交易
2023/04/17	144	311.11	67	313.75	309.50	77	1,522	5.06%	大買/
2023/04/14	160	317.73	65	319.35	315.00	95	1,485	6.40%	大買/
2023/04/13	186	318.31	97	319.75	319.00	89	1,456	6.11%	大買/
2023/04/12	288	322.98	304	323.63	322.00	-16	1,427	-1.12%	大買/大賣/
2023/04/11	200	314.05	210	314.81	316.00	-10	1,349	-0.74%	大買/大賣/
2023/04/10	263	303.35	113	303.50	300.50	150	1,273	11.78%	大買/大賣/鉅額交易
2023/04/07	124	314.07	181	314.42	308.00	-57	1,224	-4.65%	大買/大賣/
2023/04/06	185	314.61	210	315.17	320.50	-25	1,185	-2.11%	大買/大賣/
2023/03/31	349	321.24	77	325.06	314.00	272	1,143	23.79%	大買/鉅額交易
2023/03/30	76	312.09	131	309.89	323.00	-55	1,036	-5.31%	大賣/
2023/03/29	88	293.14	50	297.04	294.00	38	943	4.03%
2023/03/28	14	294.46	88	295.93	292.00	-74	911	-8.12%
2023/03/27	310	297.47	102	303.71	286.00	208	851	24.42%	大買/大賣/鉅額交易
2023/03/24	86	288.24	48	295.60	301.50	38	747	5.09%
2023/03/23	44	276.49	47	275.96	274.50	-3	646	-0.46%
2023/03/22	35	270.64	48	272.35	271.00	-13	607	-2.14%
2023/03/21	71	269.09	71	271.94	266.00	0	562	0.00%
2023/03/20	17	257.00	48	258.80	259.00	-31	491	-6.31%
2023/03/17	52	251.03	76	250.47	255.50	-24	456	-5.25%
2023/03/16	21	236.90	27.1	237.34	243.00	-6.1	407	-1.50%
2023/03/15	8	235.94	10	238.35	236.50	-2	391	-0.51%
2023/03/14	25	230.86	42	230.51	229.00	-17	379	-4.48%
2023/03/13	14	236.39	31	239.11	235.50	-17	368	-4.61%
2023/03/10	96	248.65	29	248.41	241.00	67	358	18.71%
2023/03/09	87	238.61	78	239.73	241.00	9	320	2.81%
2023/03/08	14	225.39	8	225.69	226.50	6	287	2.09%
2023/03/07	17	224.21	16	223.53	224.00	1	284	0.35%
2023/03/06	25	224.16	25	223.60	222.00	0	276	0.00%
2023/03/03	15	223.57	41	223.46	223.50	-26	271	-9.59%
2023/03/02	28	218.13	46	219.92	222.00	-18	259	-6.94%
2023/03/01	44	219.23	33	219.53	217.50	11	248	4.42%
2023/02/24	45	223.40	27	220.78	224.50	18	233	7.70%
2023/02/23	4	202.63	1	201.50	204.50	3	206	1.46%
2023/02/22	1	201.00	2	200.25	200.00	-1	206	-0.48%
2023/02/21	5	202.10	0	0.00	203.50	5	210	2.37%
2023/02/20	4	197.00	0	0.00	199.00	4	213	1.87%
2023/02/17	1	195.00	0	0.00	198.00	1	214	0.47%
2023/02/16	4	195.50	0	0.00	195.50	4	217	1.84%
2023/02/15	2	196.50	4	196.13	196.50	-2	218	-0.91%
2023/02/14	12	197.25	1	196.50	197.00	11	221	4.98%
2023/02/13	0	0.00	1	196.00	195.00	-1	221	-0.45%
2023/02/10	1	197.50	1	198.50	196.50	0	223	0.00%
2023/02/09	6	198.58	4	199.50	199.00	2	228	0.88%
2023/02/08	1	198.50	3	198.50	198.50	-2	226	-0.88%
2023/02/07	3	201.00	2	200.25	198.50	1	224	0.45%
2023/02/06	12	200.88	2	202.00	200.00	10	219	4.55%
2023/02/03	13	200.92	8	200.25	202.00	5	217	2.30%
2023/02/02	0	0.00	12	197.13	198.00	-12	207	-5.77%
2023/02/01	11	194.32	5	194.70	196.00	6	199	3.01%
2023/01/31	9	189.11	9	188.67	189.00	0	190	0.00%
2023/01/30	7	188.79	7	188.93	189.50	0	185	0.00%
2023/01/17	0	0.00	2	185.00	187.00	-2	184	-1.09%
2023/01/16	1	185.50	4	185.38	185.50	-3	183	-1.64%
2023/01/13	0	0.00	10	185.55	186.50	-10	183	-5.46%
2023/01/11	0	0.00	2	185.50	185.00	-2	189	-1.06%
2023/01/10	1	184.50	0	0.00	185.50	1	194	0.52%
2023/01/09	2	184.00	0	0.00	183.50	2	198	1.01%
2023/01/05	0	0.00	1	184.00	183.00	-1	202	-0.50%
2023/01/03	0	0.00	4	185.00	184.00	-4	206	-1.94%
2022/12/30	12	186.08	1	182.00	185.50	11	208	5.29%
2022/12/29	0	0.00	1	178.50	181.50	-1	206	-0.48%
2022/12/28	0	0.00	5	181.00	180.50	-5	207	-2.40%
2022/12/27	1	183.50	0	0.00	183.00	1	210	0.48%
2022/12/23	0	0.00	2	182.50	181.50	-2	210	-0.95%
2022/12/22	0	0.00	1	183.50	184.00	-1	212	-0.47%
2022/12/21	1	182.00	1	183.00	182.00	0	213	0.00%
2022/12/20	9	183.39	6	186.92	182.50	3	212	1.41%
2022/12/16	3	186.33	3	188.00	186.00	0	210	0.00%
2022/12/15	0	0.00	2	187.75	188.00	-2	209	-0.95%
2022/12/14	0	0.00	1	189.50	188.50	-1	209	-0.48%
2022/12/13	5	188.00	0	0.00	187.50	5	208	2.39%
2022/12/12	2	187.75	0	0.00	187.50	2	210	0.95%
2022/12/09	3	186.83	4	188.88	188.50	-1	210	-0.47%
2022/12/08	0	0.00	2	188.75	190.50	-2	208	-0.96%
2022/12/07	2	189.25	14	188.25	187.50	-12	206	-5.81%
2022/12/06	4	198.13	4	194.50	193.50	0	202	0.00%
2022/12/05	2	198.50	10	198.70	199.50	-8	195	-4.09%
2022/12/02	17	194.94	1	196.00	196.50	16	191	8.35%
2022/12/01	8	191.25	3	190.17	189.00	5	186	2.68%
2022/11/30	4	188.00	25	187.80	188.00	-21	183	-11.46%
2022/11/29	0	0.00	2	187.00	187.00	-2	181	-1.10%
2022/11/28	3	188.00	4	187.75	188.00	-1	180	-0.55%
2022/11/25	0	0.00	3	186.00	187.00	-3	180	-1.66%
2022/11/24	2	184.50	1	184.50	184.50	1	183	0.55%
2022/11/22	4	185.00	6	184.50	183.50	-2	182	-1.10%
2022/11/21	4	183.13	2	183.50	180.50	2	178	1.12%
2022/11/18	0	0.00	6	183.75	183.00	-6	175	-3.43%
2022/11/17	22	181.64	6	183.33	181.50	16	172	9.24%
2022/11/16	11	178.55	8	181.06	185.00	3	166	1.80%
2022/11/14	2	176.50	3	176.67	175.00	-1	154	-0.65%
2022/11/10	3	174.17	1	174.50	174.50	2	154	1.29%
2022/11/09	1	176.50	4	175.38	173.50	-3	155	-1.93%
2022/11/07	5	174.40	3	175.50	176.00	2	151	1.32%
2022/11/04	0	0.00	2	167.50	168.00	-2	149	-1.34%
2022/11/03	6.4	166.82	0	0.00	167.00	6.4	150	4.23%
2022/11/02	0	0.00	2	166.50	167.00	-2	152	-1.31%
2022/11/01	5	165.40	0	0.00	165.00	5	155	3.22%
2022/10/28	2	164.50	0	0.00	164.00	2	155	1.29%
2022/10/27	4.6	164.77	2	165.75	166.00	2.6	155	1.67%
2022/10/26	6	166.25	1	166.50	163.00	5	156	3.20%
2022/10/25	0	0.00	1	168.00	167.00	-1	157	-0.63%
2022/10/24	4	165.00	0	0.00	166.00	4	161	2.48%
2022/10/21	4	167.00	5	167.30	165.50	-1	171	-0.58%
2022/10/20	8	168.06	9	166.72	167.50	-1	173	-0.58%
2022/10/19	4	166.25	10	166.00	165.00	-6	170	-3.51%
2022/10/18	22	157.30	19	156.39	159.50	3	166	1.80%
2022/10/17	74	150.58	4	152.75	153.50	70	162	43.18%
2022/10/14	6	152.25	6	152.92	151.00	0	158	0.00%
2022/10/13	3	152.50	11	152.68	152.00	-8	156	-5.10%
2022/10/12	4	154.38	13	152.92	155.00	-9	155	-5.77%
2022/10/11	6	154.08	13	153.62	154.00	-7	155	-4.51%
2022/10/07	6	157.00	4	157.25	157.50	2	154	1.29%
2022/10/06	3	156.00	0	0.00	157.50	3	153	1.95%
2022/10/05	16	158.72	3	158.67	158.00	13	155	8.38%
2022/10/04	12	157.21	10	158.20	157.50	2	154	1.29%
2022/10/03	15	158.87	1	159.50	159.00	14	153	9.14%
2022/09/30	8	160.00	3	161.00	161.50	5	155	3.22%
2022/09/29	8	158.94	4	159.13	159.50	4	157	2.54%
2022/09/28	1	160.00	3	160.17	158.00	-2	157	-1.27%
2022/09/27	2	158.50	4	158.00	159.50	-2	158	-1.26%
2022/09/26	4	161.00	5	161.40	160.00	-1	160	-0.62%
2022/09/22	3	165.00	1	165.50	166.00	2	161	1.24%
2022/09/21	0	0.00	5	165.50	165.50	-5	161	-3.10%
2022/09/19	0	0.00	3	166.00	167.50	-3	162	-1.84%
2022/09/14	4	168.00	0	0.00	169.50	4	168	2.38%
2022/09/13	4	169.50	0	0.00	170.00	4	173	2.31%
2022/09/08	0	0.00	1	171.50	171.00	-1	177	-0.56%
2022/09/07	4	165.25	5	164.20	166.00	-1	179	-0.56%
2022/09/06	0	0.00	5	169.00	169.00	-5	181	-2.76%
2022/09/05	2	171.00	6	169.92	170.50	-4	184	-2.16%
2022/09/02	1	170.00	17	169.91	169.50	-16	187	-8.54%
2022/09/01	2	170.50	4	170.50	170.00	-2	187	-1.07%
2022/08/31	0	0.00	4	170.88	171.50	-4	185	-2.15%
2022/08/30	1	174.50	0	0.00	173.50	1	182	0.55%
2022/08/29	3	173.50	3	173.00	175.00	0	184	0.00%
2022/08/26	0	0.00	2	176.00	176.00	-2	186	-1.07%
2022/08/25	0	0.00	20	176.05	176.00	-20	186	-10.71%
2022/08/23	1	175.00	0	0.00	177.50	1	186	0.54%
2022/08/22	9	177.33	0	0.00	176.00	9	188	4.78%
2022/08/19	3	179.17	0	0.00	179.50	3	186	1.60%
2022/08/18	0	0.00	3	180.17	180.00	-3	187	-1.60%
2022/08/17	23	179.04	2	179.00	180.00	21	186	11.28%
2022/08/16	12	175.13	1	175.00	173.50	11	181	6.05%
2022/08/15	1	176.00	1	176.00	177.00	0	180	0.00%
2022/08/12	1	174.00	0	0.00	174.00	1	179	0.56%
2022/08/11	4	173.00	3	172.33	173.50	1	179	0.56%
2022/08/10	6	170.83	0	0.00	170.50	6	175	3.41%
2022/08/05	0	0.00	1	168.00	168.00	-1	176	-0.57%
2022/08/04	19	165.95	0	0.00	166.50	19	180	10.50%
2022/08/03	6	168.00	0	0.00	167.00	6	184	3.26%
2022/08/02	2	167.00	0	0.00	166.50	2	189	1.06%
2022/08/01	19	170.84	0	0.00	171.50	19	189	10.04%
2022/07/29	45	167.86	1	168.50	168.50	44	189	23.21%
2022/07/28	17	177.91	1	177.00	176.50	16	186	8.57%
2022/07/27	25	174.98	0	0.00	176.50	25	177	14.10%
2022/07/26	25	178.00	27	177.78	177.00	-2	175	-1.14%
2022/07/25	28	179.54	8	179.31	178.50	20	174	11.47%
2022/07/22	26	180.23	14	180.14	180.50	12	173	6.90%
2022/07/21	26	177.83	0	0.00	178.50	26	177	14.65%
2022/07/20	3	176.67	7	176.79	176.00	-4	180	-2.21%
2022/07/19	5	176.40	1	175.50	176.50	4	180	2.21%
2022/07/18	32	177.25	2	178.00	176.50	30	182	16.42%
2022/07/15	43	173.95	6.9	173.86	174.50	36.1	183	19.70%
2022/07/14	14	173.43	0	0.00	173.00	14	185	7.55%
2022/07/13	51	174.69	9	174.56	173.50	42	187	22.46%
2022/07/12	47	170.46	3	170.33	170.00	44	188	23.33%
2022/07/11	37	172.96	10	173.10	173.50	27	190	14.17%
2022/07/08	67	171.76	6	172.25	172.50	61	190	32.10%
2022/07/07	19	168.82	16	169.16	169.50	3	189	1.58%
2022/07/06	34	167.29	20	167.40	166.50	14	190	7.35%
2022/07/05	12	164.17	25	164.36	165.50	-13	190	-6.82%
2022/07/04	5	161.90	14	162.89	165.50	-9	192	-4.68%
2022/07/01	4	161.13	17	161.94	160.50	-13	192	-6.75%
2022/06/30	7	163.00	16	163.81	162.50	-9	193	-4.64%
2022/06/29	6	166.92	0	0.00	167.00	6	195	3.07%
2022/06/28	0	0.00	1	168.50	168.00	-1	197	-0.51%
2022/06/27	3	171.33	4	170.88	171.00	-1	206	-0.48%
2022/06/24	5	168.70	2	170.50	171.00	3	206	1.45%
2022/06/23	5	169.20	12	168.67	168.00	-7	205	-3.41%
2022/06/22	9	172.06	28	171.71	172.00	-19	203	-9.35%
2022/06/21	3	168.50	8	169.00	170.00	-5	201	-2.49%
2022/06/20	7	169.57	7	170.21	169.00	0	198	0.00%
2022/06/17	3	174.83	9	175.50	174.00	-6	199	-3.00%
2022/06/16	9	179.11	13	181.38	178.00	-4	201	-1.99%
2022/06/15	2	182.50	24	183.42	183.00	-22	200	-10.99%
2022/06/14	8	184.31	3	186.67	188.00	5	197	2.53%
2022/06/13	1	188.50	1	187.50	187.50	0	194	0.00%
2022/06/10	1	190.00	6	190.42	191.00	-5	196	-2.54%
2022/06/09	1	191.00	2	191.50	191.00	-1	198	-0.50%
2022/06/08	1	192.00	0	0.00	192.50	1	199	0.50%
2022/06/07	0	0.00	42	193.15	192.00	-42	200	-20.95%
2022/06/06	12	195.54	2	195.50	196.00	10	197	5.07%
2022/06/02	0	0.00	4	198.38	197.50	-4	196	-2.03%
2022/06/01	6	200.42	0	0.00	199.00	6	199	3.00%
2022/05/31	1	199.50	0	0.00	199.50	1	201	0.50%
2022/05/30	13	199.92	0	0.00	200.00	13	201	6.44%
2022/05/27	0	0.00	1	196.00	196.00	-1	200	-0.50%
2022/05/26	0	0.00	4	195.00	194.50	-4	204	-1.95%
2022/05/25	0	0.00	1	198.00	197.50	-1	221	-0.45%
2022/05/24	0	0.00	1	198.00	195.00	-1	228	-0.44%
2022/05/23	0	0.00	1	197.50	198.00	-1	229	-0.44%
2022/05/20	2	200.50	15	200.43	200.00	-13	232	-5.58%
2022/05/19	8	198.13	9	197.78	200.00	-1	242	-0.41%
2022/05/18	13	198.69	0	0.00	199.00	13	244	5.33%
2022/05/17	3	197.50	5	197.40	198.50	-2	245	-0.81%
2022/05/16	2	200.50	2	199.75	199.50	0	246	0.00%
2022/05/13	4	198.50	2	197.75	198.00	2	245	0.82%
2022/05/12	0	0.00	25	198.06	197.00	-25	243	-10.25%
2022/05/11	3	201.67	30	200.27	200.50	-27	241	-11.17%
2022/05/10	7	200.29	25	200.76	201.50	-18	243	-7.41%
2022/05/09	1	205.00	12	205.29	204.50	-11	240	-4.58%
2022/05/06	20	207.05	7	207.64	206.00	13	242	5.37%
2022/05/05	1	208.00	1	207.00	209.00	0	241	0.00%
2022/05/04	1	205.50	7	205.79	206.00	-6	241	-2.48%
2022/05/03	2	205.00	1	204.50	204.50	1	242	0.41%
2022/04/29	0	0.00	1	203.00	204.00	-1	243	-0.41%
2022/04/28	6	200.75	0	0.00	201.00	6	243	2.47%
2022/04/27	5	198.20	33	198.23	200.50	-28	243	-11.49%
2022/04/26	5	201.70	8	203.06	201.50	-3	239	-1.25%
2022/04/25	3	204.67	11	205.50	204.00	-8	235	-3.39%
2022/04/22	3	208.33	30	208.48	208.50	-27	234	-11.50%
2022/04/21	1	214.50	3	213.33	213.50	-2	234	-0.85%
2022/04/20	28	211.25	1	211.00	212.50	27	234	11.52%
2022/04/19	2	209.25	11	210.14	208.00	-9	232	-3.88%
2022/04/18	4	205.13	14	207.25	210.00	-10	233	-4.28%
2022/04/15	0	0.00	28	209.95	207.50	-28	232	-12.04%
2022/04/14	6	213.67	2	214.00	214.00	4	235	1.70%
2022/04/13	3	211.83	5	212.10	211.50	-2	238	-0.84%
2022/04/12	9	211.00	14	210.50	209.00	-5	244	-2.04%
2022/04/11	1	215.50	6	215.33	213.50	-5	242	-2.06%
2022/04/08	0	0.00	8	218.88	218.00	-8	244	-3.28%
2022/04/07	2	219.50	5	222.30	218.00	-3	241	-1.24%
2022/04/06	0	0.00	21	221.00	223.00	-21	240	-8.73%
2022/04/01	1	215.50	1	221.00	220.00	0	236	0.00%
2022/03/31	3	217.17	2.3	218.67	215.00	0.7	233	0.29%
2022/03/30	6	219.42	4	220.50	220.50	2	232	0.86%
2022/03/29	1	212.00	0	0.00	212.50	1	223	0.45%
2022/03/28	0	0.00	3	210.50	211.00	-3	221	-1.35%
2022/03/25	0	0.00	1	212.50	212.50	-1	221	-0.45%
2022/03/24	0	0.00	5	213.30	213.50	-5	221	-2.26%
2022/03/22	6	211.92	10	211.65	213.00	-4	220	-1.81%
2022/03/21	9	210.89	28	210.39	209.50	-19	217	-8.73%
2022/03/18	4	209.00	5	209.10	209.50	-1	217	-0.46%
2022/03/17	1	205.00	1	207.50	207.00	0	219	0.00%
2022/03/16	5	202.20	0	0.00	202.50	5	217	2.30%
2022/03/15	7	203.00	14	203.29	201.50	-7	219	-3.19%
2022/03/14	4	207.50	4	208.00	208.00	0	224	0.00%
2022/03/10	8	206.38	3	206.33	206.00	5	223	2.23%
2022/03/08	2	200.25	15	200.10	198.00	-13	224	-5.78%
2022/03/07	3	200.50	12	201.17	201.50	-9	226	-3.97%
2022/03/04	2	207.50	5	206.80	205.50	-3	225	-1.33%
2022/03/03	0	0.00	7	209.93	209.00	-7	226	-3.09%
2022/03/02	1	208.50	5	208.50	208.50	-4	228	-1.75%
2022/03/01	0	0.00	26	209.77	210.00	-26	228	-11.39%
2022/02/25	60	208.03	3	206.83	210.50	57	227	25.11%
2022/02/24	1	202.00	0	0.00	200.00	1	220	0.45%
2022/02/21	0	0.00	3	205.50	205.00	-3	218	-1.37%
2022/02/18	8	201.19	0	0.00	202.00	8	212	3.77%
2022/02/17	4	199.13	8	199.44	199.50	-4	221	-1.80%
2022/02/16	5	196.20	8	197.00	197.00	-3	220	-1.36%
2022/02/15	1	193.00	0	0.00	193.50	1	220	0.45%
2022/02/10	2	201.25	4	203.13	200.50	-2	234	-0.85%
2022/02/09	1	195.50	0	0.00	195.50	1	236	0.42%
2022/02/08	2	193.75	0	0.00	193.00	2	236	0.85%
2022/02/07	12	193.92	0	0.00	195.00	12	233	5.13%
2022/01/26	0	0.00	1	190.50	191.00	-1	232	-0.43%
2022/01/25	0	0.00	1	190.00	190.00	-1	235	-0.42%
2022/01/24	1	191.50	2	191.50	191.00	-1	238	-0.42%
2022/01/21	2	191.00	0	0.00	191.50	2	237	0.84%
2022/01/20	10	193.35	41	192.59	193.00	-31	239	-12.96%
2022/01/19	3	194.00	7	193.50	193.50	-4	240	-1.66%
2022/01/17	0	0.00	1	195.00	196.00	-1	245	-0.41%
2022/01/13	0	0.00	1	193.50	193.00	-1	246	-0.41%
2022/01/12	0	0.00	2	195.00	195.00	-2	247	-0.81%
2022/01/11	0	0.00	17	196.79	195.50	-17	246	-6.89%
2022/01/10	0	0.00	5	198.20	199.00	-5	244	-2.04%
2022/01/07	0	0.00	25	200.80	199.50	-25	246	-10.13%
2022/01/06	0	0.00	4	204.63	205.50	-4	246	-1.62%
2022/01/05	8	210.00	4	208.38	208.00	4	247	1.62%
2022/01/03	6	204.00	1	205.00	204.50	5	247	2.02%
2021/12/29	2	203.75	2	203.25	204.00	0	257	0.00%
2021/12/27	4	200.25	0	0.00	200.50	4	266	1.50%
2021/12/24	0	0.00	1	202.50	201.50	-1	268	-0.37%
2021/12/23	4	202.00	1	202.50	202.50	3	273	1.10%
2021/12/22	4	201.50	0	0.00	201.50	4	278	1.44%
2021/12/21	2	199.00	0	0.00	199.00	2	286	0.70%
2021/12/17	45	200.77	0	0.00	201.00	45	291	15.44%
2021/12/16	53	202.99	0	0.00	203.50	53	291	18.18%
2021/12/15	15	201.23	4	200.75	202.00	11	293	3.75%
2021/12/14	0	0.00	3	200.00	198.50	-3	294	-1.02%
2021/12/13	17	205.71	28	205.39	206.00	-11	292	-3.76%
2021/12/10	2	203.00	0	0.00	204.50	2	293	0.68%
2021/12/09	6	207.08	4	207.00	204.50	2	294	0.68%
2021/12/08	115	207.37	15	207.73	206.00	100	296	33.73%	大買/
2021/12/07	44	203.09	10	202.20	201.00	34	290	11.72%
2021/12/06	0	0.00	4	199.75	200.00	-4	289	-1.38%
2021/12/03	1	200.50	0	0.00	200.50	1	295	0.34%
2021/12/02	83	201.18	9	200.00	199.00	74	314	23.55%
2021/12/01	1	201.00	0	0.00	200.50	1	319	0.31%
2021/11/30	45	203.38	20	201.45	203.50	25	322	7.74%
2021/11/29	1	201.50	1	200.00	200.00	0	323	0.00%
2021/11/26	0	0.00	5	204.20	200.00	-5	324	-1.54%
2021/11/24	0	0.00	2	206.50	205.50	-2	328	-0.61%
2021/11/23	1	204.50	6	205.50	204.50	-5	326	-1.53%
2021/11/22	0	0.00	3	208.00	209.50	-3	319	-0.94%
2021/11/19	0	0.00	5	202.90	202.50	-5	317	-1.58%
2021/11/18	94	205.15	4	204.88	204.00	90	319	28.17%
2021/11/17	73	202.58	0	0.00	202.00	73	322	22.61%
2021/11/16	8	201.38	23	205.04	202.50	-15	327	-4.58%
2021/11/15	4	197.63	2	196.50	198.50	2	324	0.62%
2021/11/12	1	196.00	8	197.81	196.00	-7	330	-2.12%
2021/11/11	0	0.00	12	195.83	195.00	-12	340	-3.52%
2021/11/10	1	198.00	10	198.15	198.00	-9	358	-2.51%
2021/11/09	2	200.00	4	204.00	203.50	-2	368	-0.54%
2021/11/08	17	194.24	2	193.25	193.50	15	379	3.95%
2021/11/05	5	194.70	21	193.67	194.00	-16	395	-4.04%
2021/11/04	1	193.00	0	0.00	193.00	1	420	0.24%
2021/11/03	1	193.00	0	0.00	193.00	1	441	0.23%
2021/11/02	0	0.00	51	191.39	189.50	-51	463	-11.00%
2021/11/01	6	190.92	0	0.00	189.50	6	477	1.26%
2021/10/29	0	0.00	1	192.00	191.50	-1	485	-0.21%
2021/10/28	9	193.11	0	0.00	192.50	9	500	1.80%
2021/10/27	2	192.75	30	192.77	192.00	-28	509	-5.50%
2021/10/26	11	192.45	23	192.37	192.00	-12	539	-2.23%
2021/10/25	2	188.25	2	188.50	188.50	0	563	0.00%
2021/10/22	0	0.00	9	188.11	188.50	-9	593	-1.52%
2021/10/21	0	0.00	28	187.23	188.50	-28	615	-4.55%
2021/10/20	19	189.58	0	0.00	185.50	19	638	2.98%
2021/10/19	24	187.75	12	187.21	187.50	12	673	1.78%
2021/10/18	0	0.00	4	186.13	184.50	-4	699	-0.57%
2021/10/15	0	0.00	49	190.45	188.50	-49	705	-6.95%
2021/10/14	0	0.00	38	190.67	192.50	-38	709	-5.36%
2021/10/13	1	186.50	21	187.19	187.00	-20	712	-2.81%
2021/10/12	0	0.00	17	185.03	186.00	-17	717	-2.37%
2021/10/08	0	0.00	39	188.97	189.50	-39	719	-5.42%
2021/10/07	0	0.00	68	188.01	189.50	-68	734	-9.25%
2021/10/06	0	0.00	41	184.33	186.50	-41	736	-5.57%
2021/10/05	8	177.31	2	181.50	181.50	6	737	0.81%
2021/10/04	9	173.67	58	173.39	173.50	-49	738	-6.63%
2021/10/01	5	178.10	1	178.50	177.00	4	741	0.54%
2021/09/30	0	0.00	109	181.71	182.00	-109	754	-14.45%	大賣/鉅額交易
2021/09/29	5	184.80	0	0.00	184.00	5	780	0.64%
2021/09/28	1	189.00	66	183.23	182.00	-65	788	-8.24%
2021/09/27	0	0.00	4	189.38	189.50	-4	783	-0.51%
2021/09/24	51	195.83	13	195.92	197.00	38	782	4.85%
2021/09/23	2	194.50	3	194.17	194.50	-1	786	-0.13%
2021/09/22	0	0.00	81	192.90	190.50	-81	787	-10.28%
2021/09/17	0	0.00	4	198.25	198.00	-4	787	-0.51%
2021/09/16	1	198.00	0	0.00	197.50	1	788	0.13%
2021/09/15	6	197.75	0	0.00	196.50	6	789	0.76%
2021/09/14	0	0.00	5	202.70	201.50	-5	789	-0.63%
2021/09/13	0	0.00	91	203.99	203.00	-91	796	-11.42%
2021/09/10	2	211.00	17	211.47	211.00	-15	812	-1.85%
2021/09/09	3	210.00	5	210.10	214.00	-2	820	-0.24%
2021/09/08	0	0.00	1	211.00	211.00	-1	845	-0.12%
2021/09/07	40	207.34	0	0.00	205.50	40	841	4.75%
2021/09/06	15	214.97	0	0.00	215.50	15	825	1.82%
2021/09/03	0	0.00	7	226.36	223.50	-7	818	-0.86%
2021/09/02	7	229.57	7	229.64	230.00	0	814	0.00%
2021/09/01	20	230.83	8	230.56	230.00	12	812	1.48%
2021/08/31	0	0.00	10	229.95	232.50	-10	811	-1.23%
2021/08/30	4	225.50	2	224.75	225.00	2	819	0.24%
2021/08/27	2	224.00	6	222.83	223.50	-4	819	-0.49%
2021/08/26	6	224.83	2	226.00	224.50	4	819	0.49%
2021/08/25	0	0.00	6	227.33	228.50	-6	817	-0.73%
2021/08/24	13	225.65	3	225.17	224.50	10	812	1.23%
2021/08/23	25	223.94	2	226.50	224.00	23	810	2.84%
2021/08/20	18	222.78	8	223.81	222.00	10	804	1.24%
2021/08/19	16	224.72	28	223.18	222.00	-12	798	-1.50%
2021/08/18	24	223.40	18	225.53	227.00	6	791	0.76%
2021/08/17	7	224.64	50	226.01	223.00	-43	785	-5.47%
2021/08/16	142	228.27	7	229.07	232.00	135	774	17.44%	大買/鉅額交易
2021/08/13	38	224.71	5	225.10	223.00	33	755	4.37%
2021/08/12	25	228.42	11	229.86	228.00	14	738	1.90%
2021/08/11	10	236.15	51	233.50	234.00	-41	720	-5.69%
2021/08/10	14	235.18	12	235.29	240.50	2	704	0.28%
2021/08/09	17	234.74	21	236.86	232.50	-4	686	-0.58%
2021/08/06	42	241.89	13	243.88	244.00	29	669	4.33%
2021/08/05	1	242.00	303	237.61	236.00	-302	653	-46.18%	大賣/鉅額交易
2021/08/04	3	242.00	0	0.00	244.00	3	650	0.46%
2021/08/03	0	0.00	150	240.62	240.00	-150	646	-23.21%	大賣/鉅額交易
2021/08/02	12	241.54	4	240.50	242.50	8	637	1.26%
2021/07/30	36	240.89	37	236.05	240.00	-1	635	-0.16%
2021/07/29	22	237.61	67	234.46	230.00	-45	613	-7.34%
2021/07/28	19	229.55	25	227.20	236.00	-6	593	-1.01%
2021/07/27	19	235.05	0	0.00	235.50	19	571	3.32%
2021/07/26	0	0.00	17	227.65	230.00	-17	558	-3.04%
2021/07/23	11	225.68	10	222.25	228.00	1	541	0.18%
2021/07/22	17	213.12	0	0.00	218.00	17	512	3.32%
2021/07/21	7	206.79	9	207.56	207.00	-2	490	-0.41%
2021/07/20	1	205.50	1	205.00	205.50	0	493	0.00%
2021/07/19	48	206.55	7.1	205.93	205.50	40.9	489	8.36%
2021/07/16	1	207.00	6	206.67	206.00	-5	492	-1.01%
2021/07/15	23	208.33	110	207.98	206.50	-87	501	-17.37%	大賣/
2021/07/14	21	209.14	7	208.00	207.00	14	495	2.83%
2021/07/13	7	206.21	1	210.00	206.00	6	480	1.25%
2021/07/12	16	208.81	0	0.00	208.00	16	476	3.36%
2021/07/09	11	206.32	0	0.00	206.50	11	470	2.34%
2021/07/08	13	208.31	1	212.00	207.00	12	474	2.53%
2021/07/07	36	209.56	10	203.95	208.00	26	475	5.47%
2021/07/06	16	200.44	7	203.57	203.50	9	471	1.91%
2021/07/05	0	0.00	1	201.00	201.00	-1	447	-0.22%
2021/07/02	3	192.00	0	0.00	193.00	3	443	0.68%
2021/06/30	2	190.00	13	187.58	190.50	-11	467	-2.35%
2021/06/29	9	185.94	0	0.00	185.50	9	468	1.92%
2021/06/28	4	187.38	0	0.00	187.00	4	467	0.86%
2021/06/24	105	189.83	0	0.00	189.50	105	466	22.53%	大買/鉅額交易
2021/06/23	8	190.00	2	188.75	189.00	6	464	1.29%
2021/06/22	4	187.63	1	192.00	187.00	3	462	0.65%
2021/06/21	28	187.48	0	0.00	190.50	28	456	6.14%
2021/06/18	5	187.10	0	0.00	183.00	5	438	1.14%
2021/06/17	38	185.04	0	0.00	185.50	38	434	8.76%
2021/06/16	7	179.79	3	179.00	179.00	4	415	0.96%
2021/06/15	3	180.50	2	180.25	180.50	1	418	0.24%
2021/06/11	5	179.10	0	0.00	179.00	5	422	1.18%
2021/06/10	5	178.30	0	0.00	177.50	5	423	1.18%
2021/06/09	0	0.00	3	177.00	177.00	-3	424	-0.71%
2021/06/08	1	178.00	12	178.17	178.00	-11	427	-2.57%
2021/06/07	14	179.86	10.1	177.80	179.50	3.9	430	0.90%
2021/06/04	5	169.20	0	0.00	169.00	5	419	1.19%
2021/06/03	26	170.08	0	0.00	170.00	26	420	6.18%
2021/06/02	0	0.00	2	171.50	170.50	-2	422	-0.47%
2021/06/01	6	170.83	0	0.00	172.00	6	421	1.42%
2021/05/28	11	171.41	8	171.00	171.00	3	424	0.71%
2021/05/27	15	169.83	0	0.00	170.50	15	427	3.50%
2021/05/26	6	167.00	4.4	166.69	167.00	1.6	430	0.38%
2021/05/25	1	166.00	3	166.17	166.00	-2	431	-0.46%
2021/05/21	8	162.25	0	0.00	163.00	8	433	1.84%
2021/05/20	37	162.64	3	162.50	160.00	34	435	7.80%
2021/05/19	3	165.00	3	164.33	166.50	0	436	0.00%
2021/05/18	89	162.13	0	0.00	166.50	89	437	20.36%
2021/05/17	13	155.73	15	155.83	154.00	-2	433	-0.46%
2021/05/14	1	167.50	65	165.17	164.50	-64	428	-14.95%
2021/05/13	3	167.50	6	165.25	164.00	-3	425	-0.71%
2021/05/12	42	170.82	15	174.20	170.00	27	418	6.45%
2021/05/11	53	178.74	1	178.50	176.50	52	406	12.80%
2021/05/10	1	181.00	0	0.00	181.50	1	401	0.25%
2021/05/07	40	180.94	0	0.00	180.50	40	397	10.06%
2021/05/06	1	177.00	24	177.56	175.00	-23	390	-5.89%
2021/05/05	0	0.00	7	174.86	174.50	-7	384	-1.82%
2021/05/04	3	168.50	22	171.66	171.00	-19	384	-4.94%
2021/05/03	24	181.48	4	176.88	174.50	20	379	5.27%
2021/04/28	1	182.50	0	0.00	183.00	1	365	0.27%
2021/04/27	0	0.00	1	180.00	179.50	-1	363	-0.28%
2021/04/26	0	0.00	42.7	184.48	182.50	-42.7	360	-11.83%
2021/04/23	0	0.00	7	177.86	181.00	-7	357	-1.96%
2021/04/22	3	181.00	0	0.00	177.00	3	362	0.83%
2021/04/21	1	180.50	0	0.00	180.50	1	354	0.28%
2021/04/20	0	0.00	2	180.00	179.00	-2	341	-0.59%
2021/04/19	9	179.00	0	0.00	180.50	9	350	2.57%
2021/04/15	3	177.50	12	178.04	177.50	-9	355	-2.53%
2021/04/14	32	177.52	0.5	177.00	178.50	31.5	359	8.76%
2021/04/13	1	181.50	0	0.00	179.00	1	356	0.28%
2021/04/12	23	181.83	5	183.50	183.50	18	354	5.08%
2021/04/09	6	178.33	32	179.19	178.50	-26	348	-7.45%
2021/04/08	0	0.00	14	180.75	180.00	-14	343	-4.08%
2021/04/07	3	180.83	6	184.00	182.00	-3	336	-0.89%
2021/04/06	6	173.42	0	0.00	172.00	6	308	1.95%
2021/04/01	4	171.88	1	172.50	172.50	3	306	0.98%
2021/03/31	2	170.25	2	170.75	170.00	0	302	0.00%
2021/03/30	17	172.50	2	171.50	172.50	15	300	4.99%
2021/03/29	2	170.50	1	170.00	170.00	1	298	0.33%
2021/03/26	1	168.00	10.5	169.00	169.00	-9.5	299	-3.17%
2021/03/25	3	169.67	2	169.00	168.00	1	298	0.33%
2021/03/24	0	0.00	1	171.00	170.00	-1	299	-0.33%
2021/03/19	12	170.04	0	0.00	173.00	12	299	4.01%
2021/03/17	18	169.00	0	0.00	169.00	18	298	6.03%
2021/03/16	6	166.83	6	167.50	167.00	0	296	0.00%
2021/03/15	16	166.50	3	166.67	168.00	13	299	4.34%
2021/03/12	0	0.00	1	166.00	165.50	-1	300	-0.33%
2021/03/11	0	0.00	3	163.33	166.00	-3	305	-0.98%
2021/03/09	0	0.00	12	162.00	161.50	-12	316	-3.80%
2021/03/08	4	163.00	1	164.00	163.50	3	335	0.89%
2021/03/05	0	0.00	4.1	164.22	165.00	-4.1	337	-1.21%
2021/03/04	0	0.00	1	164.50	165.00	-1	338	-0.30%
2021/03/03	0	0.00	9	164.72	164.00	-9	337	-2.66%
2021/03/02	7	165.64	2	165.25	166.00	5	337	1.48%
2021/02/26	1	163.50	14	163.89	163.50	-13	335	-3.87%
2021/02/25	3	164.67	5	165.10	165.00	-2	336	-0.59%
2021/02/24	0	0.00	2	164.75	164.00	-2	343	-0.58%
2021/02/23	2	166.50	5	165.80	166.00	-3	347	-0.86%
2021/02/22	0	0.00	2	166.50	167.50	-2	347	-0.58%
2021/02/19	1	165.00	7	165.07	166.00	-6	346	-1.73%
2021/02/18	6	165.00	0	0.00	165.50	6	350	1.71%
2021/02/17	0	0.00	1	163.50	163.50	-1	351	-0.28%
2021/02/05	2	163.75	0.2	163.00	163.50	1.8	350	0.51%
2021/02/03	3	164.00	0	0.00	165.00	3	359	0.84%
2021/02/01	0	0.00	14	162.14	164.50	-14	369	-3.79%
2021/01/29	0	0.00	2	165.25	165.00	-2	370	-0.54%
2021/01/28	0	0.00	4	166.00	165.50	-4	369	-1.08%
2021/01/27	0	0.00	1	166.50	168.00	-1	367	-0.27%
2021/01/26	5	167.20	1	167.00	167.00	4	365	1.10%
2021/01/25	0	0.00	1	164.50	165.50	-1	359	-0.28%
2021/01/22	6	163.58	0	0.00	164.50	6	356	1.68%
2021/01/21	0	0.00	2	159.75	161.00	-2	354	-0.56%
2021/01/14	0.3	172.00	0	0.00	169.50	0.3	338	0.09%
2021/01/13	0	0.00	8	172.44	172.00	-8	343	-2.33%
2021/01/12	28.3	174.41	1	172.50	172.50	27.3	343	7.95%
2021/01/11	0	0.00	1	171.00	172.00	-1	333	-0.30%
2021/01/07	1	167.00	0	0.00	168.00	1	323	0.31%
2021/01/06	4	172.50	4	172.00	168.50	0	319	0.00%
2020/12/31	0	0.00	1	166.00	166.00	-1	318	-0.31%
2020/12/30	0	0.00	4	167.63	168.00	-4	323	-1.24%
2020/12/29	0	0.00	4	166.75	166.00	-4	322	-1.24%
2020/12/22	1	167.00	0	0.00	164.50	1	339	0.29%
2020/12/18	0	0.00	5.4	166.29	166.00	-5.4	352	-1.53%
2020/12/17	6	167.33	4	167.25	165.50	2	363	0.55%
2020/12/16	0	0.00	4	167.13	167.00	-4	362	-1.10%
2020/12/15	1	168.00	4	168.25	166.50	-3	360	-0.83%
2020/12/14	0	0.00	4	168.88	170.00	-4	357	-1.12%
2020/12/09	0	0.00	4	172.00	173.50	-4	347	-1.15%
2020/12/08	0	0.00	4	170.38	169.00	-4	343	-1.16%
2020/12/04	0	0.00	1	174.50	174.50	-1	351	-0.28%
2020/12/03	11	172.27	22	171.59	170.50	-11	344	-3.19%
2020/12/02	1	173.50	3.5	170.14	172.50	-2.5	345	-0.73%
2020/11/30	2	163.00	11	163.36	163.00	-9	336	-2.68%
2020/11/25	0	0.00	3	164.00	163.50	-3	357	-0.84%
2020/11/23	0	0.00	2	165.25	165.50	-2	360	-0.55%
2020/11/20	0	0.00	5	164.90	166.50	-5	356	-1.40%
2020/11/19	5	161.40	2	161.50	163.00	3	354	0.85%
2020/11/18	0	0.00	9.1	162.05	160.50	-9.1	356	-2.55%
2020/11/17	5	161.80	0	0.00	161.50	5	363	1.38%
2020/11/16	0	0.00	2	159.50	158.50	-2	377	-0.53%
2020/11/13	0	0.00	15	158.33	159.00	-15	383	-3.91%
2020/11/12	0	0.00	2	158.75	158.50	-2	386	-0.52%
2020/11/09	14	152.43	0	0.00	154.00	14	379	3.69%
2020/11/05	0	0.00	2	150.50	151.00	-2	384	-0.52%
2020/11/04	0	0.00	2	149.00	149.00	-2	387	-0.52%
2020/11/03	0	0.00	2	149.00	149.50	-2	396	-0.50%
2020/10/30	0	0.00	2	149.50	149.50	-2	421	-0.47%
2020/10/27	1	153.00	5	152.70	153.00	-4	425	-0.94%
2020/10/26	0	0.00	5	152.70	153.00	-5	426	-1.17%
2020/10/23	0	0.00	6	152.75	153.50	-6	432	-1.39%
2020/10/22	0	0.00	6	152.83	153.00	-6	437	-1.37%
2020/10/21	0	0.00	8	154.88	153.50	-8	438	-1.83%
2020/10/19	0	0.00	3	152.00	152.00	-3	449	-0.67%
2020/10/16	0	0.00	3	151.50	151.50	-3	456	-0.66%
2020/10/15	0	0.00	9	152.22	150.50	-9	470	-1.91%
2020/10/14	6	150.67	0	0.00	151.00	6	483	1.24%
2020/10/12	0	0.00	4	150.63	151.00	-4	529	-0.76%
2020/10/08	0	0.00	3	151.67	150.00	-3	531	-0.56%
2020/10/06	0	0.00	5	156.70	156.00	-5	532	-0.94%
2020/09/30	19	158.00	0	0.00	158.50	19	582	3.26%
2020/09/29	0	0.00	4	157.50	157.00	-4	599	-0.67%
2020/09/28	0	0.00	6	156.17	156.00	-6	628	-0.95%
2020/09/25	131	157.98	5	157.70	155.50	126	642	19.61%	大買/鉅額交易
2020/09/24	82	156.25	5	155.90	156.50	77	642	11.99%
2020/09/23	0	0.00	1	156.50	155.50	-1	642	-0.16%
2020/09/22	2	156.50	31	156.50	153.00	-29	639	-4.54%
2020/09/21	0	0.00	8	152.94	151.00	-8	632	-1.27%
2020/09/18	40.3	154.51	0	0.00	153.50	40.3	635	6.33%
2020/09/17	48	154.98	5	154.80	154.00	43	639	6.73%
2020/09/16	10	154.75	0	0.00	154.00	10	641	1.56%
2020/09/15	1	156.00	0	0.00	155.00	1	641	0.16%
2020/09/14	3	156.00	0	0.00	154.50	3	640	0.47%
2020/09/11	3	156.50	0	0.00	154.50	3	644	0.47%
2020/09/10	18	152.33	0	0.00	155.00	18	644	2.79%
2020/09/09	31	150.00	5	149.50	149.00	26	640	4.06%
2020/09/08	10	154.55	15	153.83	152.00	-5	631	-0.79%
2020/09/07	24	155.27	5	154.70	153.50	19	636	2.98%
2020/09/04	4	153.50	0	0.00	158.00	4	650	0.61%
2020/09/02	13	154.54	23	153.57	153.50	-10	675	-1.48%
2020/09/01	0	0.00	4	157.50	153.50	-4	718	-0.56%
2020/08/31	1	159.00	0	0.00	159.00	1	716	0.14%
2020/08/27	1	159.50	17	160.62	163.00	-16	753	-2.12%
2020/08/26	3	157.83	5	158.50	158.00	-2	761	-0.26%
2020/08/24	25	159.16	5	159.30	158.50	20	809	2.47%
2020/08/21	0	0.00	3	160.33	160.00	-3	823	-0.36%
2020/08/20	3	171.00	0	0.00	168.00	3	825	0.36%
2020/08/18	0	0.00	19	174.45	174.50	-19	822	-2.31%
2020/08/14	0	0.00	8	174.50	175.00	-8	834	-0.96%
2020/08/11	0	0.00	6	176.83	176.00	-6	848	-0.71%
2020/08/10	0	0.00	6	177.92	177.50	-6	858	-0.70%
2020/08/07	0	0.00	8	178.00	179.50	-8	879	-0.91%
2020/08/06	0	0.00	14	180.29	179.50	-14	935	-1.50%
2020/08/05	0	0.00	5	183.00	181.00	-5	937	-0.53%
2020/08/03	0	0.00	20	179.88	178.50	-20	951	-2.10%
2020/07/31	1	181.50	4	180.00	182.00	-3	968	-0.31%
2020/07/30	0	0.00	8	181.06	180.00	-8	974	-0.82%
2020/07/29	0	0.00	12	175.67	180.50	-12	988	-1.21%
2020/07/28	1	181.50	28	180.96	177.50	-27	996	-2.71%
2020/07/27	4	181.00	22	180.77	181.00	-18	1,012	-1.78%
2020/07/24	1	183.00	26	181.17	183.00	-25	1,029	-2.43%
2020/07/22	5	184.20	0	0.00	185.50	5	1,020	0.49%
2020/07/21	9	183.50	5	183.10	183.00	4	1,019	0.39%
2020/07/20	8	183.81	11	184.27	182.50	-3	1,012	-0.30%
2020/07/17	7	188.93	5	191.10	187.00	2	1,009	0.20%
2020/07/16	8	188.50	0	0.00	189.50	8	1,020	0.78%
2020/07/15	7	185.43	4	184.38	184.00	3	1,014	0.30%
2020/07/14	7	185.79	0	0.00	184.00	7	1,029	0.68%
2020/07/13	0	0.00	3	186.50	186.50	-3	1,038	-0.29%
2020/07/10	14	189.32	5	188.00	186.00	9	1,057	0.85%
2020/07/09	8	192.69	0	0.00	192.00	8	1,052	0.76%
2020/07/08	7	188.29	11	186.64	189.00	-4	1,029	-0.39%
2020/07/07	26	183.13	0	0.00	187.00	26	1,017	2.55%
2020/07/06	15	183.60	0	0.00	184.50	15	994	1.51%
2020/07/02	14	179.75	0	0.00	179.00	14	1,020	1.37%
2020/07/01	0	0.00	3	177.00	179.50	-3	1,037	-0.29%
2020/06/30	11	176.55	0	0.00	176.50	11	1,066	1.03%
2020/06/29	0	0.00	5	177.50	176.00	-5	1,109	-0.45%
2020/06/24	10	179.75	0	0.00	180.50	10	1,125	0.89%
2020/06/22	10	178.65	2	178.00	178.00	8	1,153	0.69%
2020/06/19	0	0.00	8	179.31	179.00	-8	1,170	-0.68%
2020/06/18	1	181.00	0	0.00	180.50	1	1,180	0.08%
2020/06/17	11	179.05	4	178.50	179.00	7	1,186	0.59%
2020/06/16	7	178.71	11	178.50	178.50	-4	1,222	-0.33%
2020/06/15	11	177.59	0	0.00	176.00	11	1,257	0.87%
2020/06/08	0	0.00	12	185.50	182.00	-12	1,321	-0.91%
2020/06/02	0	0.00	18	187.72	186.50	-18	1,285	-1.40%
2020/06/01	0	0.00	1	189.50	189.50	-1	1,284	-0.08%
2020/05/29	8	189.63	137	191.00	191.00	-129	1,276	-10.11%	大賣/鉅額交易
2020/05/28	25	187.72	0	0.00	186.50	25	1,254	1.99%
2020/05/27	33	187.27	4	186.50	186.50	29	1,256	2.31%
2020/05/26	0	0.00	35	187.10	187.00	-35	1,269	-2.76%
2020/05/25	26	182.92	0	0.00	184.00	26	1,277	2.04%
2020/05/22	12	188.33	0	0.00	183.50	12	1,277	0.94%
2020/05/21	51	188.04	4	187.50	187.50	47	1,276	3.68%
2020/05/20	0	0.00	25	186.14	188.00	-25	1,277	-1.96%
2020/05/19	25	184.06	7	183.86	183.50	18	1,277	1.41%
2020/05/18	14	183.50	10	183.00	181.00	4	1,285	0.31%
2020/05/15	34	186.74	0	0.00	184.00	34	1,308	2.60%
2020/05/14	6	188.08	0	0.00	186.00	6	1,309	0.46%
2020/05/13	32	187.08	0	0.00	190.50	32	1,321	2.42%
2020/05/12	18	181.56	0	0.00	180.00	18	1,272	1.41%
2020/05/11	7	180.86	0	0.00	182.50	7	1,287	0.54%
2020/05/08	27	180.41	0	0.00	178.50	27	1,294	2.09%
2020/05/07	26	184.42	0	0.00	182.50	26	1,316	1.97%
2020/05/04	1	182.50	3	182.50	183.50	-2	1,393	-0.14%
2020/04/29	5	178.10	0	0.00	181.00	5	1,407	0.36%
2020/04/27	0	0.00	4	175.00	176.00	-4	1,421	-0.28%
2020/04/23	1	176.50	0	0.00	174.50	1	1,434	0.07%
2020/04/21	5	177.40	0	0.00	172.00	5	1,487	0.34%
2020/04/16	2	174.00	0	0.00	174.50	2	1,451	0.14%
2020/04/08	45	167.20	0	0.00	167.50	45	1,558	2.89%
2020/04/06	3	159.00	0	0.00	162.00	3	1,556	0.19%
2020/04/01	0	0.00	18	153.19	154.50	-18	1,636	-1.10%
2020/03/30	6	143.92	0	0.00	144.50	6	1,608	0.37%
2020/03/24	9	143.78	13	144.08	145.00	-4	1,618	-0.25%
2020/03/20	0	0.00	307	141.00	137.50	-307	1,630	-18.82%	大賣/鉅額交易
2020/03/16	0	0.00	7	159.14	157.50	-7	1,552	-0.45%
2020/03/13	0	0.00	6	158.50	158.50	-6	1,537	-0.39%
2020/03/12	0	0.00	3	159.67	157.00	-3	1,522	-0.20%
2020/03/11	13	171.00	29	177.76	170.00	-16	1,583	-1.01%
2020/03/10	22	172.68	23	172.37	178.00	-1	1,615	-0.06%
2020/03/09	12	176.04	0	0.00	175.00	12	1,627	0.74%
2020/03/06	41	186.44	0	0.00	185.00	41	1,605	2.55%
2020/03/05	7	189.64	0	0.00	191.00	7	1,612	0.43%
2020/03/04	42	185.79	0	0.00	186.00	42	1,635	2.57%
2020/03/03	12	187.38	0	0.00	187.50	12	1,654	0.73%
2020/03/02	35	183.77	0	0.00	182.50	35	1,651	2.12%
2020/02/27	26	183.08	0	0.00	182.00	26	1,644	1.58%
2020/02/25	27	193.57	0	0.00	193.00	27	1,652	1.63%
2020/02/24	7	194.29	0	0.00	194.00	7	1,689	0.41%
2020/02/20	11	196.00	0	0.00	196.50	11	1,703	0.65%
2020/02/19	2	192.50	0	0.00	192.00	2	1,732	0.12%
2020/02/13	187	194.98	0	0.00	193.00	187	1,685	11.10%	大買/鉅額交易
2020/02/12	51	194.84	0	0.00	197.00	51	1,697	3.00%
2020/02/11	2	192.50	19.3	193.70	197.00	-17.3	1,689	-1.02%
2020/02/10	0	0.00	2	191.50	190.50	-2	1,710	-0.12%
2020/02/07	0	0.00	67	192.43	191.00	-67	1,687	-3.97%
2020/02/06	0	0.00	77	189.97	192.00	-77	1,684	-4.57%
2020/02/04	0	0.00	15	176.00	179.50	-15	1,613	-0.93%
2020/02/03	6	169.50	0	0.00	170.00	6	1,602	0.37%
2020/01/31	0	0.00	29	175.72	176.00	-29	1,580	-1.84%
2020/01/30	5	178.40	1	179.00	175.00	4	1,575	0.25%
2020/01/20	66	190.00	0	0.00	191.50	66	1,558	4.24%
2020/01/17	241	185.58	0	0.00	185.00	241	1,542	15.62%	大買/鉅額交易
2020/01/16	22	186.25	0	0.00	186.00	22	1,538	1.43%
2020/01/15	5	186.00	0	0.00	185.00	5	1,529	0.33%
2020/01/08	14	173.39	0	0.00	175.00	14	1,465	0.96%
2020/01/02	150	174.21	0	0.00	176.00	150	1,371	10.94%	大買/鉅額交易
2019/12/27	68	177.71	0	0.00	177.00	68	1,330	5.11%
2019/12/25	0	0.00	24	163.50	163.50	-24	1,208	-1.99%
2019/12/24	0.2	161.50	0	0.00	162.00	0.2	1,206	0.02%
2019/12/23	0	0.00	12	159.83	160.00	-12	1,198	-1.00%
2019/12/19	1	158.50	0	0.00	158.00	1	1,252	0.08%
2019/12/17	12	158.17	0	0.00	155.50	12	1,258	0.95%
2019/12/13	12	155.08	8	154.00	154.00	4	1,295	0.31%
2019/12/11	12	158.71	0	0.00	157.50	12	1,482	0.81%
2019/12/09	12	157.71	0	0.00	157.50	12	1,525	0.79%
2019/12/05	12	159.83	0	0.00	161.50	12	1,425	0.84%
2019/12/04	27	156.39	0	0.00	158.00	27	1,391	1.94%
2019/12/03	52	152.75	0	0.00	153.50	52	1,372	3.79%
2019/11/28	0	0.00	2	157.00	154.00	-2	1,346	-0.15%
2019/11/27	17	154.32	0	0.00	154.50	17	1,316	1.29%
2019/11/22	65	154.67	0	0.00	153.50	65	1,307	4.97%
2019/11/20	32	149.19	0	0.00	147.50	32	1,265	2.53%
2019/11/15	9	144.28	0	0.00	143.50	9	1,273	0.71%
2019/11/13	9	148.61	0.3	147.00	147.50	8.7	1,268	0.69%
2019/11/11	9	147.11	0	0.00	146.00	9	1,251	0.72%
2019/11/08	0	0.00	45	146.07	146.00	-45	1,231	-3.65%
2019/11/07	9	145.61	0	0.00	146.00	9	1,221	0.74%
2019/11/05	9	139.94	0	0.00	142.50	9	1,181	0.76%
2019/11/04	6	137.00	0	0.00	137.00	6	1,180	0.51%
2019/11/01	9	134.00	9	134.00	134.00	0	1,177	0.00%
2019/10/30	2	133.50	0	0.00	133.50	2	1,168	0.17%
2019/10/23	0	0.00	1	137.00	137.00	-1	1,205	-0.08%
2019/10/03	0	0.00	15	138.40	139.50	-15	1,177	-1.27%
2019/10/02	0	0.00	1	141.50	141.50	-1	1,161	-0.09%
2019/09/27	70	143.54	0	0.00	143.00	70	1,144	6.11%
2019/09/26	91	147.51	0	0.00	147.00	91	1,128	8.07%
2019/09/19	0	0.00	3	148.00	146.50	-3	979	-0.31%
2019/09/16	129	147.04	0	0.00	147.00	129	835	15.44%	大買/鉅額交易
2019/09/12	276	137.57	0	0.00	141.00	276	709	38.88%	大買/鉅額交易
2019/09/11	67	133.19	0	0.00	132.50	67	648	10.34%
2019/09/10	79	131.39	0	0.00	131.50	79	644	12.25%
2019/09/09	1	131.00	27	132.65	130.50	-26	640	-4.06%
2019/09/06	4	134.00	0	0.00	134.00	4	630	0.63%
2019/09/03	13	132.69	0	0.00	133.00	13	600	2.17%
2019/08/26	0	0.00	3	125.00	125.00	-3	548	-0.55%
2019/08/22	14	124.29	0	0.00	124.00	14	510	2.74%
2019/08/21	250	129.38	22	129.00	129.00	228	474	48.01%	大買/鉅額交易
2019/08/19	0	0.00	9	127.50	129.00	-9	427	-2.10%
2019/08/16	0	0.00	2	127.50	127.50	-2	418	-0.48%
2019/08/14	0	0.00	3	127.00	127.00	-3	409	-0.73%
2019/08/07	0	0.00	5	130.90	129.50	-5	393	-1.27%
2019/08/06	0	0.00	6	127.92	130.50	-6	385	-1.56%
2019/08/01	2	126.00	0	0.00	127.00	2	368	0.54%
2019/07/29	8	129.50	0	0.00	131.00	8	386	2.07%
2019/07/26	11	128.00	0	0.00	128.00	11	407	2.70%
2019/07/25	0	0.00	2	130.00	129.00	-2	396	-0.50%
2019/07/16	2	122.25	0	0.00	123.00	2	316	0.63%
2019/07/12	19	124.29	0	0.00	122.00	19	329	5.76%
2019/07/11	3	120.50	0	0.00	123.00	3	330	0.91%
2019/07/10	8	118.69	0	0.00	119.00	8	323	2.47%
2019/07/09	2	118.50	0	0.00	118.50	2	323	0.62%
2019/07/08	3	118.00	0	0.00	117.50	3	324	0.92%
2019/07/05	4	118.63	0	0.00	119.00	4	327	1.22%
2019/07/04	2	118.75	0	0.00	118.00	2	329	0.61%
2019/07/02	6	118.58	0	0.00	118.00	6	355	1.69%
2019/06/28	3	117.00	0	0.00	117.00	3	362	0.83%
2019/06/18	6	116.08	0	0.00	116.00	6	486	1.23%
2019/06/14	6	115.42	0	0.00	115.50	6	500	1.20%
2019/05/28	0	0.00	1	115.00	117.50	-1	580	-0.17%
2019/05/24	3	115.17	2	114.00	115.50	1	585	0.17%
2019/05/23	111	113.53	4	113.25	113.50	107	585	18.27%	大買/鉅額交易
2019/05/22	0	0.00	3	114.00	114.00	-3	591	-0.51%
2019/05/21	0	0.00	7	112.00	112.50	-7	597	-1.17%
2019/05/17	0	0.00	9	112.39	111.50	-9	618	-1.46%
2019/05/15	2	115.25	0	0.00	115.00	2	650	0.31%
2019/05/13	0	0.00	1	111.50	110.00	-1	691	-0.14%
2019/05/09	0	0.00	5	116.60	112.50	-5	688	-0.73%
2019/05/02	1	117.50	0	0.00	117.50	1	627	0.16%
2019/04/30	5	114.60	0	0.00	116.00	5	626	0.80%
2019/04/29	0	0.00	2	116.50	113.50	-2	627	-0.32%
2019/04/24	9	119.22	0	0.00	119.00	9	626	1.44%
2019/04/23	2	118.75	0	0.00	118.50	2	629	0.32%
2019/04/17	7	121.36	0	0.00	120.50	7	614	1.14%
2019/04/16	6	123.33	0	0.00	122.00	6	612	0.98%
2019/04/12	15	122.97	0	0.00	122.00	15	619	2.42%
2019/04/11	3	123.50	0	0.00	123.00	3	618	0.49%
2019/04/10	109	123.03	0	0.00	123.50	109	615	17.70%	大買/鉅額交易
2019/04/08	2	122.00	15	122.50	122.00	-13	607	-2.14%
2019/04/03	33	126.23	2	125.50	126.00	31	591	5.24%
2019/04/02	3	127.50	0	0.00	127.00	3	587	0.51%
2019/04/01	24	127.38	0	0.00	127.00	24	581	4.13%
2019/03/22	6	122.00	9	122.50	122.00	-3	498	-0.60%
2019/03/20	4	121.00	0	0.00	121.00	4	481	0.83%
2019/03/12	1	118.00	0	0.00	117.50	1	462	0.22%
2019/03/06	1	122.00	0	0.00	123.00	1	459	0.22%
2019/03/04	7	118.00	0	0.00	117.00	7	440	1.59%
2019/02/26	16	117.53	0	0.00	118.00	16	443	3.61%
2019/02/25	5	117.20	0	0.00	118.50	5	440	1.13%
2019/02/21	1	117.50	0	0.00	117.00	1	438	0.23%
2019/02/20	0	0.00	1	117.50	118.50	-1	433	-0.23%
2019/02/19	7	118.00	0	0.00	118.00	7	428	1.63%
2019/02/18	0	0.00	5	119.00	119.50	-5	418	-1.19%
2019/02/12	3	107.50	0	0.00	109.00	3	380	0.79%
2019/01/29	0	0.00	7	105.14	105.50	-7	373	-1.88%
2019/01/28	9	105.28	0	0.00	106.50	9	370	2.43%
2019/01/25	24	103.54	17.2	103.57	104.00	6.8	370	1.85%
2019/01/24	1	102.50	15	102.50	102.50	-14	376	-3.72%
2019/01/23	12	102.46	0	0.00	103.00	12	381	3.15%
2019/01/22	5	101.90	0	0.00	101.50	5	381	1.31%
2019/01/21	10	101.45	0	0.00	101.50	10	383	2.61%
2019/01/18	11	101.05	8	100.63	100.50	3	386	0.78%
2019/01/16	9	103.50	16	102.28	101.50	-7	389	-1.80%
2019/01/15	3	102.00	0	0.00	102.50	3	386	0.78%
2019/01/14	1	102.00	9	101.72	102.00	-8	385	-2.08%
2019/01/11	7	101.21	0	0.00	101.50	7	387	1.81%
2019/01/10	1	100.00	0	0.00	100.00	1	396	0.25%
2019/01/09	6	99.27	0	0.00	99.50	6	400	1.50%
2019/01/08	0	0.00	4	99.50	98.80	-4	401	-1.00%
2019/01/07	0	0.00	11	100.15	99.60	-11	402	-2.74%
2019/01/04	0	0.00	18	99.77	101.00	-18	407	-4.42%
2019/01/03	0	0.00	13.6	101.50	101.50	-13.6	430	-3.15%
2019/01/02	0	0.00	2	101.75	101.50	-2	435	-0.46%
2018/12/28	1	101.00	0	0.00	101.00	1	440	0.23%
2018/12/27	2	101.75	2	102.00	101.00	0	467	0.00%
2018/12/26	1	100.00	6	102.00	100.00	-5	470	-1.06%
2018/12/24	5	102.80	8	101.50	103.00	-3	472	-0.64%
2018/12/20	1	104.50	8	104.00	103.00	-7	477	-1.47%
2018/12/19	1	108.00	7	107.50	106.50	-6	475	-1.26%
2018/12/18	5	101.70	1	102.50	103.50	4	461	0.87%
2018/12/17	1	102.00	0	0.00	102.00	1	463	0.22%
2018/12/14	19	102.95	8	102.50	102.00	11	471	2.33%
2018/12/13	6	104.08	0	0.00	103.50	6	475	1.26%
2018/12/12	12	103.71	8	103.94	104.00	4	480	0.83%
2018/12/11	4	102.88	4	102.50	102.50	0	483	0.00%
2018/12/10	4	102.00	10	101.65	101.50	-6	498	-1.20%
2018/12/07	5	103.40	0	0.00	103.00	5	511	0.98%
2018/12/06	12	102.83	34	102.63	102.00	-22	541	-4.07%
2018/12/05	5	105.50	0	0.00	104.50	5	552	0.91%
2018/12/04	17	108.53	5	108.80	107.50	12	571	2.10%
2018/12/03	47	108.55	0	0.00	109.00	47	609	7.71%
2018/11/30	14	104.79	0	0.00	105.50	14	607	2.30%
2018/11/29	1	104.00	4	104.13	103.50	-3	604	-0.50%
2018/11/28	29	102.88	0	0.00	103.50	29	605	4.79%
2018/11/27	9	100.94	0	0.00	101.00	9	613	1.47%
2018/11/23	7	99.31	23	99.76	99.10	-16	661	-2.42%
2018/11/22	6	101.50	9	100.94	100.00	-3	711	-0.42%
2018/11/21	0	0.00	14	100.06	101.00	-14	739	-1.89%
2018/11/20	0	0.00	4	101.00	100.50	-4	764	-0.52%
2018/11/19	0	0.00	13	101.35	101.50	-13	768	-1.69%
2018/11/16	3	99.70	29	100.16	99.80	-26	771	-3.37%
2018/11/15	6	100.58	6	100.50	100.50	0	777	0.00%
2018/11/14	3	101.17	0	0.00	101.00	3	787	0.38%
2018/11/13	11	97.97	1.4	99.84	99.60	9.6	791	1.22%
2018/11/12	8	100.43	2	99.70	99.60	6	791	0.76%
2018/11/09	0	0.00	76	100.82	102.00	-76	792	-9.59%
2018/11/08	3	109.50	12	111.50	109.50	-9	765	-1.17%
2018/11/07	24	109.08	8	108.81	110.00	16	771	2.07%
2018/11/06	2	109.25	16	108.94	108.00	-14	797	-1.76%
2018/11/05	19	110.55	6	110.17	109.00	13	810	1.60%
2018/11/02	17	112.29	11	111.23	111.00	6	839	0.72%
2018/11/01	27	108.41	7	109.29	110.50	20	846	2.36%
2018/10/31	14	106.21	0	0.00	106.50	14	861	1.63%
2018/10/30	17	102.59	22	102.34	102.50	-5	859	-0.58%
2018/10/29	39	103.22	38	102.67	101.50	1	866	0.12%
2018/10/26	1	102.50	61	104.28	102.50	-60	880	-6.81%
2018/10/25	4	103.50	23	103.98	104.00	-19	880	-2.16%
2018/10/24	17	106.88	19	106.53	107.00	-2	877	-0.23%
2018/10/23	0	0.00	9	107.67	106.50	-9	885	-1.02%
2018/10/22	13	108.35	2	109.50	109.00	11	899	1.22%
2018/10/19	41	106.91	24	105.92	107.50	17	901	1.89%
2018/10/18	0	0.00	29	109.55	108.50	-29	901	-3.22%
2018/10/17	0	0.00	35	107.94	108.00	-35	896	-3.90%
2018/10/16	0	0.00	21	107.40	107.50	-21	906	-2.32%
2018/10/15	2	105.50	5	105.70	105.50	-3	905	-0.33%
2018/10/12	24	102.81	13	103.00	106.00	11	908	1.21%
2018/10/11	16	101.50	20	102.62	101.00	-4	900	-0.45%
2018/10/09	0	0.00	28	110.71	111.00	-28	876	-3.19%
2018/10/05	24	107.88	70	112.56	111.50	-46	881	-5.22%
2018/10/03	5	119.10	0	0.00	118.00	5	859	0.58%
2018/10/02	5	119.90	18.1	119.47	119.00	-13.1	864	-1.51%
2018/10/01	5	119.50	0	0.00	120.50	5	892	0.56%
2018/09/27	0	0.00	1	120.50	119.00	-1	906	-0.11%
2018/09/26	0	0.00	7	121.57	120.50	-7	910	-0.77%
2018/09/25	0	0.00	4	121.50	122.00	-4	914	-0.44%
2018/09/21	0	0.00	2	121.00	122.50	-2	921	-0.22%
2018/09/20	6	121.42	11	121.50	120.50	-5	930	-0.54%
2018/09/19	14	121.82	13	121.50	121.00	1	936	0.11%
2018/09/18	0	0.00	12	119.67	119.00	-12	940	-1.28%
2018/09/13	7	117.36	0	0.00	116.50	7	935	0.75%
2018/09/12	7	118.57	0	0.00	117.00	7	929	0.75%
2018/09/11	4	123.50	0	0.00	122.50	4	908	0.44%
2018/09/10	136	127.34	0	0.00	123.50	136	902	15.07%	大買/鉅額交易
2018/09/07	0	0.00	3	133.50	131.00	-3	889	-0.34%
2018/09/05	4	139.00	0	0.00	139.00	4	868	0.46%
2018/09/04	1	140.50	0	0.00	140.50	1	877	0.11%
2018/08/30	7	141.43	66	141.68	140.50	-59	935	-6.31%
2018/08/29	166	150.14	21	150.50	150.50	145	907	15.97%	大買/鉅額交易
2018/08/28	2	148.00	0	0.00	148.00	2	888	0.23%
2018/08/27	6	144.08	0	0.00	146.50	6	912	0.66%
2018/08/24	6	140.67	20	140.98	140.00	-14	961	-1.46%
2018/08/23	0	0.00	12	141.21	140.50	-12	972	-1.23%
2018/08/22	0	0.00	22	142.45	141.50	-22	986	-2.23%
2018/08/21	10	141.50	20	141.48	143.00	-10	1,004	-1.00%
2018/08/20	54	141.25	46	140.75	140.00	8	1,012	0.79%
2018/08/17	0	0.00	13	142.69	142.00	-13	1,020	-1.27%
2018/08/16	3	142.50	6	142.58	142.00	-3	1,051	-0.29%
2018/08/15	3	142.50	18	142.06	141.50	-15	1,070	-1.40%
2018/08/14	0	0.00	37	142.93	144.00	-37	1,086	-3.40%
2018/08/13	0	0.00	43	143.33	142.00	-43	1,112	-3.87%
2018/08/10	0	0.00	53	149.89	148.00	-53	1,110	-4.77%
2018/08/09	27	151.98	0	0.00	151.00	27	1,134	2.38%
2018/08/08	2	150.00	14	148.93	150.00	-12	1,167	-1.03%
2018/08/03	8	145.00	22	144.82	145.50	-14	1,234	-1.13%
2018/08/01	4	143.13	8	142.75	143.00	-4	1,329	-0.30%
2018/07/31	6	141.25	0	0.00	142.50	6	1,390	0.43%
2018/07/30	1	142.50	17	141.00	140.00	-16	1,442	-1.11%
2018/07/27	2	143.50	0	0.00	144.00	2	1,481	0.14%
2018/07/25	4	139.25	0	0.00	140.00	4	1,564	0.26%
2018/07/24	16	137.88	0	0.00	139.50	16	1,597	1.00%
2018/07/23	0	0.00	20	139.28	137.00	-20	1,599	-1.25%
2018/07/20	1	142.50	0	0.00	141.50	1	1,602	0.06%
2018/07/19	6	143.92	0	0.00	142.50	6	1,605	0.37%
2018/07/18	11	142.64	0	0.00	142.00	11	1,613	0.68%
2018/07/17	3	143.50	0	0.00	142.50	3	1,619	0.19%
2018/07/16	31	143.19	0	0.00	142.50	31	1,623	1.91%
2018/07/13	4	142.00	0	0.00	142.50	4	1,623	0.25%
2018/07/12	0	0.00	12	137.71	141.00	-12	1,622	-0.74%
2018/07/11	15	136.17	0	0.00	136.50	15	1,634	0.92%
2018/07/10	7	136.93	0	0.00	136.50	7	1,641	0.43%
2018/07/09	0	0.00	37	135.68	135.50	-37	1,651	-2.24%
2018/07/05	0	0.00	14	138.50	137.50	-14	1,666	-0.84%
2018/07/03	13	144.42	35	143.91	141.50	-22	1,700	-1.29%
2018/07/02	0	0.00	1	144.00	144.50	-1	1,706	-0.06%
2018/06/28	11	140.00	2	139.50	138.50	9	1,715	0.52%
2018/06/27	1	145.00	56	144.07	142.00	-55	1,706	-3.22%
2018/06/26	3	143.50	21	143.64	144.50	-18	1,704	-1.06%
2018/06/25	8	146.25	0	0.00	145.50	8	1,703	0.47%
2018/06/22	65	146.64	29	145.28	145.50	36	1,720	2.09%
2018/06/21	1	144.00	0	0.00	148.00	1	1,719	0.06%
2018/06/20	1	144.00	44	143.56	143.00	-43	1,729	-2.49%
2018/06/19	2	146.50	19	145.13	145.00	-17	1,745	-0.97%
2018/06/14	3	149.17	13	150.27	145.50	-10	1,745	-0.57%
2018/06/13	4	151.25	27	151.44	150.50	-23	1,737	-1.32%
2018/06/12	4	151.38	42	150.71	151.00	-38	1,742	-2.18%
2018/06/11	4	152.38	3	152.33	152.00	1	1,735	0.06%
2018/06/07	42	155.23	89	153.11	151.00	-47	1,769	-2.66%
2018/06/06	29	158.62	0	0.00	158.00	29	1,731	1.67%
2018/06/05	2	161.75	0	0.00	157.50	2	1,726	0.12%
2018/06/04	4	164.25	4	162.50	163.00	0	1,714	0.00%
2018/06/01	19	156.50	3	155.67	161.00	16	1,698	0.94%
2018/05/31	24	152.48	0	0.00	151.50	24	1,631	1.47%
2018/05/30	31	150.77	0	0.00	151.00	31	1,618	1.92%
2018/05/29	13	152.85	0	0.00	153.00	13	1,608	0.81%
2018/05/28	21	154.26	0	0.00	154.00	21	1,585	1.32%
2018/05/25	22	156.41	2	156.00	156.00	20	1,575	1.27%
2018/05/24	20	151.93	0	0.00	156.00	20	1,564	1.28%
2018/05/23	47	153.63	0	0.00	149.50	47	1,533	3.06%
2018/05/22	18	156.36	0	0.00	154.50	18	1,512	1.19%
2018/05/21	60	156.48	1	155.50	155.50	59	1,507	3.91%
2018/05/18	18	154.19	0	0.00	154.00	18	1,481	1.22%
2018/05/17	12	156.79	0	0.00	158.00	12	1,468	0.82%
2018/05/16	46	152.98	0	0.00	156.00	46	1,439	3.20%
2018/05/15	19	151.79	0	0.00	151.50	19	1,411	1.35%
2018/05/14	52	150.74	0	0.00	153.50	52	1,418	3.67%
2018/05/11	30	148.13	4	148.75	148.00	26	1,385	1.88%
2018/05/10	3	149.83	0	0.00	149.50	3	1,392	0.22%
2018/05/09	60	144.30	0	0.00	148.50	60	1,354	4.43%
2018/05/08	12	145.50	0	0.00	140.00	12	1,279	0.94%
2018/05/07	60	143.57	0	0.00	144.50	60	1,219	4.92%
2018/05/04	96	137.76	7	136.93	140.50	89	1,175	7.57%
2018/05/03	4	136.75	0	0.00	137.00	4	1,130	0.35%
2018/05/02	3	136.00	2	133.00	136.00	1	1,101	0.09%
2018/04/30	6	130.75	1	130.00	132.00	5	1,039	0.48%
2018/04/27	1	126.00	2	125.00	126.50	-1	1,011	-0.10%
2018/04/26	3	125.00	24	125.77	125.00	-21	1,010	-2.08%
2018/04/24	1	123.50	9	125.00	126.00	-8	1,002	-0.80%
2018/04/19	100	129.56	41	129.21	129.50	59	993	5.94%
2018/04/18	0	0.00	103	128.33	128.50	-103	996	-10.34%	大賣/鉅額交易
2018/04/17	8	128.38	62	129.08	128.00	-54	1,007	-5.36%
2018/04/16	9	131.50	23	131.74	131.00	-14	1,003	-1.39%
2018/04/13	0	0.00	3	133.00	132.00	-3	1,016	-0.30%
2018/04/12	0	0.00	6	130.58	132.00	-6	1,064	-0.56%
2018/04/11	0	0.00	7	129.93	129.00	-7	1,040	-0.67%
2018/04/09	0	0.00	2	128.50	130.50	-2	1,059	-0.19%
2018/04/03	0	0.00	8	125.88	127.00	-8	1,035	-0.77%
2018/04/02	0	0.00	8	128.13	127.50	-8	1,034	-0.77%
2018/03/30	0	0.00	8	125.44	124.00	-8	1,020	-0.78%
2018/03/29	1	124.50	8	124.56	125.00	-7	1,034	-0.68%
2018/03/28	0	0.00	21	123.31	123.00	-21	1,036	-2.03%
2018/03/27	2	126.00	24	124.00	125.00	-22	1,036	-2.12%
2018/03/26	0	0.00	8	120.25	121.50	-8	1,025	-0.78%
2018/03/23	0	0.00	8	120.13	120.00	-8	1,027	-0.78%
2018/03/22	0	0.00	7	126.00	123.50	-7	1,016	-0.69%
2018/03/21	0	0.00	8	127.38	127.50	-8	998	-0.80%
2018/03/20	0	0.00	24	126.17	127.00	-24	999	-2.40%
2018/03/19	10	128.30	7	129.14	127.00	3	1,002	0.30%
2018/03/16	0	0.00	19	129.16	128.00	-19	1,002	-1.90%
2018/03/15	3	129.00	24	128.75	130.00	-21	1,006	-2.09%
2018/03/14	0	0.00	32	129.70	130.00	-32	1,024	-3.12%
2018/03/13	9	129.50	17	127.88	131.00	-8	1,033	-0.77%
2018/03/12	5	126.00	1	125.50	126.00	4	1,014	0.39%
2018/03/09	8	124.19	20	125.25	124.50	-12	1,050	-1.14%
2018/03/07	55	124.93	0	0.00	124.50	55	1,053	5.22%
2018/03/05	3	118.67	0	0.00	117.50	3	1,068	0.28%
2018/03/02	5	118.00	0	0.00	118.00	5	1,098	0.45%
2018/03/01	4	119.00	0	0.00	120.00	4	1,131	0.35%
2018/02/27	3	119.83	0	0.00	119.00	3	1,151	0.26%
2018/02/26	8	120.06	0	0.00	119.50	8	1,165	0.69%
2018/02/22	0	0.00	15	118.03	118.00	-15	1,238	-1.21%
2018/02/21	2	119.50	0	0.00	120.00	2	1,258	0.16%
2018/02/07	0	0.00	21	118.38	117.00	-21	1,568	-1.34%
2018/02/06	19	110.61	1	114.50	112.50	18	1,581	1.14%
2018/01/30	2	122.00	0	0.00	119.50	2	1,826	0.11%
2018/01/26	0	0.00	21	118.07	118.50	-21	1,858	-1.13%
2018/01/23	1	123.00	0	0.00	120.50	1	1,914	0.05%
2018/01/18	0	0.00	8	120.44	120.00	-8	1,915	-0.42%
2018/01/17	3	120.00	0	0.00	120.00	3	1,926	0.16%
2018/01/16	1	117.50	0	0.00	121.00	1	1,942	0.05%
2018/01/15	7	117.71	0	0.00	117.50	7	1,960	0.36%
2018/01/12	1	118.50	0	0.00	117.50	1	1,962	0.05%
2018/01/11	83	116.78	3	115.33	118.50	80	1,961	4.08%
2018/01/10	76	116.60	0	0.00	115.00	76	1,954	3.89%
2018/01/09	2	117.75	0	0.00	116.50	2	1,946	0.10%
2018/01/08	0	0.00	2	121.00	119.00	-2	1,928	-0.10%
2018/01/04	0	0.00	1	129.50	129.50	-1	1,867	-0.05%
2018/01/03	2	127.75	0	0.00	130.50	2	1,864	0.11%
2018/01/02	1	124.00	0	0.00	124.00	1	1,824	0.05%