智崴 (5263)-台新-高雄券商分點個股進出

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

智崴

(5263)

可現股當沖

股價
123.5
漲跌
▲3.5
漲幅
+2.92%
成交量
201張
產業
上櫃文化創意指數
117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

智崴 (5263)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/14	0	0.00	2	121.50	123.50	-2	280	-0.71%
2024/05/13	14	119.86	2	119.25	120.00	12	278	4.30%
2024/05/10	0	0.00	2	120.25	121.50	-2	277	-0.72%
2024/05/09	3	122.00	0	0.00	121.50	3	276	1.08%
2024/05/08	1	121.50	0	0.00	122.00	1	280	0.36%
2024/05/07	2	121.00	0	0.00	122.00	2	279	0.71%
2024/05/06	2	123.50	0	0.00	124.50	2	271	0.74%
2024/05/03	2	126.00	2	127.00	126.50	0	267	0.00%
2024/05/02	1	128.00	28.2	127.51	127.50	-27.2	264	-10.29%
2024/04/30	11	125.91	17	126.68	126.00	-6	255	-2.34%
2024/04/29	0	0.00	30	124.40	126.00	-30	246	-12.18%
2024/04/26	2	122.25	46.4	122.18	123.50	-44.4	240	-18.46%
2024/04/25	1	122.50	11	120.14	120.00	-10	234	-4.27%
2024/04/24	0	0.00	10	119.05	121.00	-10	231	-4.33%
2024/04/23	6	116.00	19	116.76	116.50	-13	226	-5.75%
2024/04/22	0	0.00	11	114.73	115.00	-11	224	-4.90%
2024/04/19	29	112.52	0	0.00	113.00	29	222	13.03%
2024/04/18	2.1	114.53	2	115.50	114.50	0.1	220	0.05%
2024/04/17	0.2	115.00	1	113.50	115.00	-0.8	222	-0.36%
2024/04/16	17.1	112.86	0	0.00	113.00	17.1	224	7.63%
2024/04/15	6	114.00	5	115.50	114.00	1	226	0.44%
2024/04/12	7	116.64	8	118.25	116.00	-1	226	-0.44%
2024/04/11	2	117.50	4	118.00	117.00	-2	222	-0.90%
2024/04/10	1	115.00	39.1	118.12	118.00	-38.1	221	-17.18%
2024/04/09	0	0.00	0	115.50	114.50	0	218	-0.01%
2024/04/08	1.3	115.58	9	115.78	116.00	-7.7	218	-3.51%
2024/04/03	0	0.00	0	114.00	113.00	0	223	0.00%
2024/04/02	0.1	115.00	0	0.00	114.00	0.1	224	0.05%
2024/04/01	0.1	114.98	2	114.25	114.00	-1.9	223	-0.85%
2024/03/29	2	113.75	0	0.00	113.50	2	224	0.89%
2024/03/27	0	0.00	0	115.40	115.50	0	224	0.00%
2024/03/26	7	115.50	0	0.00	115.00	7	225	3.11%
2024/03/25	0	118.50	7	118.00	117.00	-7	224	-3.12%
2024/03/22	6	117.25	5	117.30	116.00	1	224	0.45%
2024/03/21	2.1	116.58	37	118.49	116.50	-34.9	224	-15.53%
2024/03/20	0	114.00	5	114.20	114.00	-5	217	-2.30%
2024/03/19	2	112.75	3	114.50	112.50	-1	217	-0.46%
2024/03/18	14	113.07	5	113.80	112.50	9	215	4.18%
2024/03/15	5	114.20	0	0.00	114.00	5	212	2.36%
2024/03/14	0	116.00	1	115.50	115.00	-1	213	-0.47%
2024/03/13	6	115.83	1	116.00	115.00	5	213	2.34%
2024/03/12	2	116.00	0	0.00	116.00	2	214	0.93%
2024/03/11	0	0.00	1	118.50	116.50	-1	214	-0.47%
2024/03/08	1	115.50	2.1	116.55	115.50	-1.1	214	-0.51%
2024/03/07	3.1	118.92	1	120.50	117.00	2.1	214	0.98%
2024/03/06	2	124.00	2	123.01	122.00	0	207	-0.01%
2024/03/05	2	126.00	0.5	125.40	125.00	1.5	202	0.73%
2024/03/04	0.1	124.66	6.6	125.95	126.50	-6.5	201	-3.20%
2024/03/01	0.6	126.92	0	0.00	125.50	0.6	195	0.31%
2024/02/29	0	0.00	5.5	128.32	128.00	-5.5	194	-2.83%
2024/02/27	2.2	128.00	36	128.58	128.50	-33.8	195	-17.27%
2024/02/26	0.4	129.59	29.3	130.22	130.00	-28.9	189	-15.29%
2024/02/23	6.3	127.63	133	126.05	131.00	-126.7	179	-70.69%	大賣/鉅額交易
2024/02/22	0	0.00	10	120.85	120.00	-10	144	-6.90%
2024/02/21	0	118.00	74.1	119.32	122.00	-74.1	139	-53.07%
2024/02/20	1.1	114.18	0.3	114.70	113.50	0.9	128	0.68%
2024/02/19	1.2	115.35	0	0.00	115.50	1.2	126	0.96%
2024/02/16	0.1	114.99	11.3	114.47	114.50	-11.3	125	-8.95%
2024/02/15	2.3	111.33	9	113.56	114.50	-6.7	124	-5.36%
2024/02/05	28	111.73	2	111.00	112.00	26	122	21.25%
2024/02/02	3	111.83	11	111.00	112.00	-8	121	-6.59%
2024/02/01	2	108.50	2	110.25	110.50	0	120	0.00%
2024/01/31	35	110.11	0	0.00	109.50	35	120	29.08%
2024/01/30	7	112.00	0.4	112.20	112.00	6.6	116	5.63%
2024/01/29	0.1	113.00	2.2	112.92	112.00	-2.1	116	-1.76%
2024/01/26	0.5	113.00	2	113.00	112.00	-1.5	116	-1.29%
2024/01/25	3	112.33	1	113.00	112.00	2	116	1.72%
2024/01/23	0	0.00	1.6	115.23	114.50	-1.6	116	-1.40%
2024/01/22	0.4	113.17	1	113.50	114.00	-0.6	117	-0.48%
2024/01/19	0.2	112.50	3	113.50	112.50	-2.8	120	-2.33%
2024/01/18	0.1	112.00	1	112.00	111.50	-0.9	121	-0.73%
2024/01/17	14	112.00	2.2	113.08	112.00	11.8	128	9.18%
2024/01/16	0	0.00	2.8	113.22	113.50	-2.8	126	-2.20%
2024/01/15	0	114.00	0	0.00	113.50	0	127	0.00%
2024/01/12	0	0.00	1	112.00	112.50	-1	132	-0.76%
2024/01/11	1	112.50	8	114.00	112.50	-7	132	-5.27%
2024/01/10	32	111.31	3.6	111.28	111.50	28.4	134	21.15%
2024/01/09	23.3	112.45	0	0.00	113.00	23.3	133	17.51%
2024/01/08	14.1	113.39	0	0.00	113.50	14.1	130	10.81%
2024/01/05	0	0.00	1.1	115.47	114.00	-1.1	130	-0.81%
2024/01/04	13.2	114.19	1	114.50	114.50	12.2	132	9.22%
2024/01/03	3.2	115.18	1.1	115.00	114.50	2.1	133	1.60%
2024/01/02	0	0.00	11	115.64	115.50	-11	134	-8.19%
2023/12/29	2	113.50	2.1	116.03	114.00	-0.1	135	-0.09%
2023/12/28	1.3	114.83	0.2	115.00	114.50	1.1	130	0.85%
2023/12/27	0.2	116.69	5.2	116.21	116.00	-5	129	-3.87%
2023/12/26	17.3	115.17	5	115.00	115.50	12.3	130	9.43%
2023/12/25	14	114.96	0	0.00	115.00	14	129	10.79%
2023/12/22	8	116.56	0	0.00	116.00	8	128	6.22%
2023/12/21	7	117.00	7	117.14	117.00	0	128	0.00%
2023/12/20	0.1	118.50	1	118.00	118.00	-0.9	127	-0.70%
2023/12/19	3	117.50	4	119.00	119.00	-1	127	-0.79%
2023/12/14	0	0.00	4	121.75	121.50	-4	129	-3.09%
2023/12/13	0	0.00	3	121.33	121.00	-3	133	-2.24%
2023/12/12	0	0.00	2	122.00	121.50	-2	138	-1.45%
2023/12/11	2	121.00	4	122.00	122.00	-2	141	-1.42%
2023/12/08	1	122.00	4	123.00	123.00	-3	139	-2.15%
2023/12/07	1	125.50	0	0.00	123.00	1	137	0.73%
2023/12/06	0	0.00	4	127.00	125.50	-4	137	-2.91%
2023/12/04	0	0.00	4	127.25	128.00	-4	137	-2.92%
2023/12/01	0	0.00	6	124.92	125.00	-6	132	-4.53%
2023/11/30	0	0.00	5.4	124.09	124.00	-5.4	131	-4.09%
2023/11/29	1.4	124.91	10.6	123.95	124.00	-9.2	131	-6.98%
2023/11/28	0.6	125.00	12	124.63	124.50	-11.4	131	-8.65%
2023/11/27	2	123.25	25	123.60	123.00	-23	131	-17.52%
2023/11/24	1	125.00	15.4	124.99	125.50	-14.4	130	-11.04%
2023/11/22	0	0.00	41.2	120.81	121.00	-41.2	124	-33.01%
2023/11/21	1	118.00	3	118.17	118.50	-2	121	-1.65%
2023/11/20	1	118.50	7.1	118.64	119.00	-6.1	121	-4.97%
2023/11/17	0	0.00	0.1	117.00	117.50	-0.1	123	-0.04%
2023/11/16	0	116.00	2	116.50	116.00	-2	123	-1.62%
2023/11/15	1	115.50	0.1	115.50	115.50	0.9	124	0.73%
2023/11/14	1	115.50	0.1	115.50	115.50	0.9	125	0.72%
2023/11/13	1	115.50	2	117.50	117.50	-1	125	-0.80%
2023/11/10	0	0.00	0	118.00	117.50	0	125	-0.02%
2023/11/09	0	0.00	0	118.00	117.50	0	126	-0.01%
2023/11/08	0	0.00	6	118.17	118.00	-6	129	-4.64%
2023/11/07	0	0.00	12	118.88	119.00	-12	135	-8.84%
2023/11/06	0	0.00	0.1	116.00	116.50	-0.1	141	-0.04%
2023/11/03	1.1	114.98	0	114.50	115.00	1	142	0.72%
2023/11/02	0	116.50	0.1	114.82	116.00	-0.1	143	-0.05%
2023/11/01	3.1	114.01	0	0.00	115.00	3.1	143	2.16%
2023/10/31	6	113.92	0.3	113.11	114.00	5.7	143	3.97%
2023/10/30	0.3	115.00	0	0.00	114.00	0.3	144	0.21%
2023/10/27	4	117.00	10	116.55	115.00	-6	144	-4.15%
2023/10/26	6	113.50	4.4	114.68	115.00	1.6	143	1.12%
2023/10/25	8.4	111.79	23.1	113.90	115.50	-14.7	142	-10.31%
2023/10/24	12	108.75	1	110.00	109.00	11	137	8.00%
2023/10/23	34	108.96	7	108.71	109.00	27	138	19.50%
2023/10/20	19	109.66	4	109.50	109.00	15	140	10.67%
2023/10/19	16	111.41	0.1	111.50	111.50	15.9	139	11.36%
2023/10/18	19	110.29	6	110.50	112.00	13	154	8.42%
2023/10/17	10.1	111.69	0	0.00	112.00	10.1	155	6.53%
2023/10/16	13.2	110.73	3	111.17	111.00	10.2	157	6.49%
2023/10/13	2	111.50	1	112.00	112.00	1	159	0.63%
2023/10/12	2.1	111.31	2	112.25	112.00	0.1	160	0.06%
2023/10/11	1.2	112.25	0	0.00	113.00	1.2	161	0.74%
2023/10/06	4	112.38	0.2	112.25	112.50	3.8	163	2.33%
2023/10/04	10.4	112.18	1	112.00	112.00	9.4	165	5.66%
2023/10/03	7	113.57	0	0.00	113.50	7	168	4.16%
2023/10/02	7	114.50	0.2	114.75	114.50	6.8	171	3.97%
2023/09/28	4.2	114.22	0	0.00	114.00	4.2	174	2.41%
2023/09/27	1	115.00	1	115.50	116.00	0	179	0.00%
2023/09/26	3	114.67	0	0.00	115.00	3	191	1.57%
2023/09/22	8	116.00	0	0.00	116.00	8	208	3.83%
2023/09/21	8	116.06	1	116.00	116.00	7	216	3.23%
2023/09/20	0	0.00	7.4	118.53	117.00	-7.4	216	-3.41%
2023/09/19	1.1	118.62	2	121.00	118.00	-0.9	219	-0.43%
2023/09/18	4.3	121.81	11	122.45	121.50	-6.7	218	-3.04%
2023/09/15	1	124.00	18.3	123.55	124.00	-17.3	214	-8.06%
2023/09/14	0	0.00	7	122.43	122.50	-7	213	-3.28%
2023/09/13	0	0.00	1	119.50	119.50	-1	225	-0.44%
2023/09/12	0	0.00	1	118.00	118.00	-1	240	-0.42%
2023/09/11	1	117.50	0	0.00	118.50	1	244	0.41%
2023/09/08	0	120.00	3	120.33	120.00	-3	246	-1.22%
2023/09/07	0.1	117.00	0	0.00	116.50	0.1	247	0.02%
2023/09/05	0	0.00	2	118.50	118.50	-2	260	-0.77%
2023/09/01	0	0.00	3	115.00	115.00	-3	272	-1.10%
2023/08/31	0	0.00	1	114.00	114.00	-1	272	-0.37%
2023/08/30	4	113.00	1	112.50	112.50	3	275	1.09%
2023/08/29	1	112.00	1	113.00	113.00	0	277	0.00%
2023/08/25	1	113.00	0	0.00	113.50	1	276	0.36%
2023/08/24	1	113.50	2	114.00	114.00	-1	277	-0.36%
2023/08/23	1	113.50	2	113.50	115.50	-1	280	-0.36%
2023/08/22	6	114.00	1	113.50	113.50	5	282	1.77%
2023/08/21	1	113.00	1	115.00	115.00	0	285	0.00%
2023/08/18	14	114.46	0	0.00	114.50	14	286	4.88%
2023/08/16	16.1	114.28	0	0.00	115.00	16.1	289	5.55%
2023/08/14	1	112.50	0	0.00	114.00	1	291	0.34%
2023/08/11	2.2	113.86	0	0.00	113.00	2.2	290	0.76%
2023/08/10	8.1	116.50	1	116.00	116.50	7.1	290	2.43%
2023/08/07	0	0.00	0.1	123.50	124.00	-0.1	293	-0.03%
2023/08/02	1	125.00	0	0.00	122.50	1	298	0.34%
2023/08/01	0	0.00	1	125.50	124.50	-1	297	-0.34%
2023/07/31	4.1	124.51	0	0.00	124.00	4.1	297	1.36%
2023/07/28	1	126.00	13	126.12	125.50	-12	296	-4.04%
2023/07/27	2	127.25	3	126.50	126.50	-1	296	-0.34%
2023/07/26	3	127.00	1.3	126.13	125.00	1.7	297	0.56%
2023/07/25	0.2	125.00	1	129.00	128.00	-0.8	298	-0.27%
2023/07/24	0	0.00	0	125.00	124.50	0	298	0.00%
2023/07/21	17.1	132.58	35.6	131.46	127.00	-18.5	304	-6.09%
2023/07/20	0.5	128.10	2	128.00	129.00	-1.5	294	-0.51%
2023/07/19	0.2	124.00	0	0.00	124.00	0.2	295	0.07%
2023/07/18	4.2	123.03	2	124.00	122.00	2.2	299	0.72%
2023/07/17	0.1	125.00	0	0.00	125.00	0.1	304	0.02%
2023/07/14	0	0.00	4	125.75	126.50	-4	304	-1.31%
2023/07/13	5	126.80	0	0.00	124.00	5	304	1.64%
2023/07/12	1	128.00	1	126.50	126.50	0	303	0.00%
2023/07/11	0	0.00	1	127.00	126.50	-1	308	-0.32%
2023/07/10	8	128.69	2	128.25	128.00	6	309	1.94%
2023/07/07	1	131.50	5	132.70	132.00	-4	310	-1.29%
2023/07/06	5	132.40	2	133.75	131.50	3	311	0.96%
2023/07/05	3	134.17	19.1	136.02	134.00	-16.1	310	-5.18%
2023/07/04	7.1	135.44	18.2	135.23	133.00	-11.1	309	-3.59%
2023/07/03	2.2	133.01	42.1	133.75	133.00	-39.9	300	-13.27%
2023/06/30	1	129.00	4.2	129.34	128.00	-3.2	290	-1.08%
2023/06/29	2.1	126.06	6.2	127.69	129.00	-4.2	289	-1.43%
2023/06/28	2	124.25	0	0.00	123.50	2	292	0.68%
2023/06/27	12	125.58	16	124.81	126.00	-4	297	-1.34%
2023/06/21	1.1	124.50	4	125.25	124.50	-2.9	304	-0.96%
2023/06/20	9	124.89	5	125.20	125.50	4	309	1.29%
2023/06/19	21.3	129.16	23.3	128.32	127.00	-2	310	-0.64%
2023/06/16	9.4	123.48	13	124.00	125.50	-3.6	299	-1.20%
2023/06/15	3	118.50	2	118.50	119.50	1	287	0.35%
2023/06/14	9.1	120.22	2.8	121.07	120.00	6.3	286	2.20%
2023/06/13	1	121.00	0.2	120.50	121.50	0.9	292	0.29%
2023/06/12	8	119.38	5.8	120.41	121.00	2.2	291	0.75%
2023/06/09	7	125.50	3	124.33	125.00	4	288	1.39%
2023/06/08	2	125.00	41.1	126.00	125.50	-39.1	291	-13.39%
2023/06/07	5	121.90	11	122.91	122.50	-6	291	-2.06%
2023/06/06	1	121.00	0.2	121.50	121.00	0.9	293	0.29%
2023/06/05	6.1	123.41	9.5	122.89	122.50	-3.4	296	-1.13%
2023/06/02	4	121.00	15	122.37	120.50	-11	308	-3.56%
2023/06/01	1	119.00	3	119.50	119.50	-2	310	-0.64%
2023/05/31	0	0.00	1	120.00	120.00	-1	334	-0.30%
2023/05/30	13	119.46	2	119.50	119.50	11	336	3.27%
2023/05/29	3	120.50	16	119.31	121.00	-13	340	-3.82%
2023/05/26	5	118.60	16	118.72	118.00	-11	338	-3.25%
2023/05/25	12	115.92	6	118.50	115.50	6	342	1.75%
2023/05/24	5.1	116.51	0	0.00	116.50	5.1	348	1.46%
2023/05/23	4	117.25	5	117.60	117.50	-1	351	-0.28%
2023/05/22	2	115.50	0	0.00	116.50	2	354	0.56%
2023/05/19	16.1	115.10	0	0.00	115.00	16.1	358	4.48%
2023/05/18	1	116.00	0	0.00	116.00	1	364	0.27%
2023/05/17	1.2	115.73	1	117.00	117.00	0.2	368	0.04%
2023/05/16	7	115.86	5	116.90	115.00	2	380	0.53%
2023/05/15	33.1	112.91	5	112.70	112.50	28.1	394	7.13%
2023/05/12	3	114.00	7	114.93	116.00	-4	397	-1.01%
2023/05/11	5.4	115.68	0.4	115.82	114.50	5	403	1.25%
2023/05/09	4	117.88	0.3	118.00	117.50	3.7	411	0.90%
2023/05/08	3	121.33	0	0.00	120.50	3	421	0.71%
2023/05/05	0	0.00	2	121.50	122.50	-2	443	-0.45%
2023/05/04	0	0.00	5	121.70	121.50	-5	452	-1.10%
2023/05/03	0	0.00	1	121.00	120.50	-1	461	-0.22%
2023/05/02	2	120.00	3	119.83	120.00	-1	478	-0.21%
2023/04/28	5	120.00	5	119.80	121.00	0	511	0.00%
2023/04/27	9.1	115.57	2	116.50	117.00	7.1	551	1.29%
2023/04/26	19.2	116.73	56	115.71	116.50	-36.8	589	-6.25%
2023/04/25	28.1	121.07	3	121.83	121.00	25.1	656	3.82%
2023/04/24	0	122.50	1	122.50	122.00	-1	744	-0.13%
2023/04/21	27.2	121.66	0	123.00	121.00	27.1	763	3.55%
2023/04/20	7	126.71	9.3	127.04	124.50	-2.3	759	-0.30%
2023/04/19	0	126.50	0.2	125.53	125.00	-0.1	753	-0.02%
2023/04/18	3	125.33	4.1	124.75	124.50	-1.1	752	-0.14%
2023/04/17	3	127.33	0	0.00	126.00	3	756	0.40%
2023/04/14	4.4	126.64	5	127.10	127.00	-0.6	758	-0.08%
2023/04/13	1	126.00	1	125.50	124.50	0	758	0.00%
2023/04/12	11.3	126.36	1	125.00	126.00	10.2	760	1.35%
2023/04/11	6.2	123.02	2	124.25	123.00	4.2	772	0.54%
2023/04/10	9.1	124.73	2	124.25	124.50	7.1	774	0.92%
2023/04/07	2.1	126.00	1	129.00	126.00	1.1	791	0.14%
2023/04/06	3.1	127.87	0	0.00	127.50	3.1	787	0.39%
2023/03/31	1	126.50	0.1	126.01	127.50	0.9	790	0.12%
2023/03/30	5.2	125.22	1	125.50	125.50	4.1	795	0.52%
2023/03/29	17.2	126.88	2.3	126.00	125.50	14.9	797	1.87%
2023/03/28	6.1	130.25	1.7	130.14	129.00	4.3	805	0.53%
2023/03/27	3	134.00	5	133.50	133.00	-2	846	-0.24%
2023/03/24	15.1	133.97	23	134.67	134.00	-7.9	850	-0.93%
2023/03/23	12.4	134.34	2	135.25	137.00	10.4	844	1.23%
2023/03/22	2	133.50	3	133.17	133.50	-1	838	-0.12%
2023/03/21	10.2	134.59	4	135.13	134.00	6.2	835	0.74%
2023/03/20	0	131.00	1	131.00	131.00	-1	834	-0.12%
2023/03/17	0	0.00	3	131.50	131.50	-3	833	-0.36%
2023/03/16	16.3	130.69	18	129.14	128.50	-1.7	833	-0.20%
2023/03/15	4	134.63	3	133.50	133.50	1	837	0.12%
2023/03/14	3.1	135.56	2	137.00	135.50	1.1	839	0.13%
2023/03/13	14.3	132.63	2	136.25	135.50	12.3	848	1.45%
2023/03/10	3.1	135.35	3	134.83	136.00	0.1	842	0.01%
2023/03/09	0.2	139.00	0.1	139.00	138.50	0.1	836	0.01%
2023/03/08	3	137.50	0	0.00	137.00	3	832	0.36%
2023/03/07	1.3	139.54	25.2	139.48	139.50	-23.9	828	-2.88%
2023/03/06	5.1	137.10	3	137.50	136.50	2.1	813	0.26%
2023/03/03	9.1	136.45	22	137.32	137.00	-12.9	809	-1.59%
2023/03/02	0.2	132.00	0	0.00	132.00	0.2	786	0.02%
2023/03/01	2	129.00	2	132.50	132.00	0	786	0.00%
2023/02/24	3	130.67	0.1	131.50	130.50	2.9	785	0.37%
2023/02/23	0	0.00	3	132.50	132.00	-3	790	-0.38%
2023/02/22	4.1	130.12	10.3	129.82	130.50	-6.3	785	-0.80%
2023/02/21	1	133.00	2	133.50	133.50	-1	779	-0.13%
2023/02/20	1	134.00	14.1	134.36	134.00	-13.1	775	-1.69%
2023/02/17	2.1	134.00	3.3	134.55	134.00	-1.2	777	-0.15%
2023/02/16	2	136.00	23	135.30	136.50	-21	772	-2.72%
2023/02/15	4.2	133.77	25	133.80	133.00	-20.8	768	-2.71%
2023/02/14	4	132.13	13	132.38	133.00	-9	763	-1.18%
2023/02/13	36	133.42	12	133.58	132.00	24	752	3.19%
2023/02/10	3	138.00	7	139.29	137.50	-4	731	-0.55%
2023/02/09	2	140.00	28	139.43	140.00	-26	723	-3.60%
2023/02/08	3	141.50	12	141.33	140.50	-9	716	-1.26%
2023/02/07	1	141.50	14	141.36	141.00	-13	708	-1.83%
2023/02/06	9.1	141.49	6	140.67	141.00	3.1	700	0.44%
2023/02/03	4.1	142.84	9	142.72	143.50	-4.9	688	-0.71%
2023/02/02	2	139.25	0.3	140.00	139.00	1.7	664	0.26%
2023/02/01	1	139.00	0	0.00	141.00	1	655	0.15%
2023/01/31	6	138.42	8	138.13	139.00	-2	646	-0.31%
2023/01/30	8	139.38	10.2	141.40	138.00	-2.2	632	-0.35%
2023/01/17	11.2	146.16	33.3	147.19	147.00	-22.2	597	-3.70%
2023/01/16	12.3	144.05	50.2	143.43	145.00	-37.9	557	-6.81%
2023/01/13	23.2	141.31	59	141.94	142.00	-35.8	519	-6.89%
2023/01/12	18.1	138.28	53	138.63	139.00	-34.9	445	-7.83%
2023/01/11	1	130.92	34	130.90	130.50	-33	353	-9.34%
2023/01/10	0	0.00	2	127.25	126.50	-2	330	-0.60%
2023/01/09	0	0.00	10	124.00	125.50	-10	334	-2.99%
2023/01/06	0	0.00	2	125.00	124.00	-2	331	-0.60%
2023/01/05	5	125.00	2	126.00	124.00	3	331	0.90%
2023/01/04	4	127.13	2	127.75	128.00	2	325	0.61%
2023/01/03	2	125.25	0	0.00	126.00	2	324	0.62%
2022/12/30	2	128.50	2	128.75	128.50	0	318	0.00%
2022/12/29	13	129.04	36	129.47	129.50	-23	313	-7.34%
2022/12/28	5	126.00	3	127.33	127.50	2	296	0.68%
2022/12/27	14.1	126.43	46	127.33	127.50	-32	291	-10.96%
2022/12/26	1	123.50	0	0.00	123.00	1	273	0.37%
2022/12/23	4	124.25	0	0.00	123.50	4	275	1.45%
2022/12/22	2.1	125.11	10	128.10	128.00	-8	273	-2.91%
2022/12/21	2	123.75	1	127.00	123.00	1	267	0.37%
2022/12/20	9	125.67	2	126.25	125.50	7	264	2.64%
2022/12/19	13.1	129.73	13.4	130.43	129.00	-0.3	249	-0.11%
2022/12/16	0	0.00	3	120.17	122.00	-3	202	-1.48%
2022/12/14	0	0.00	2	115.00	114.00	-2	195	-1.02%
2022/12/13	0.1	116.50	7	114.21	114.50	-7	194	-3.56%
2022/12/12	0.1	115.00	9	113.00	113.50	-9	195	-4.59%
2022/12/09	9	116.11	5	117.00	116.00	4	190	2.09%
2022/12/08	0	117.00	2	118.00	117.00	-2	188	-1.05%
2022/12/07	10.1	119.90	18	124.83	117.50	-8	187	-4.24%
2022/12/06	3	124.50	2	122.25	122.00	1	175	0.57%
2022/12/05	3	123.00	34	123.15	124.50	-31	172	-18.00%
2022/12/02	1	119.50	10	119.55	119.50	-9	159	-5.63%
2022/12/01	4	117.88	14	118.64	118.50	-10	158	-6.31%
2022/11/30	1	117.00	5	117.30	117.00	-4	157	-2.55%
2022/11/29	0	0.00	10	115.70	116.50	-10	159	-6.26%
2022/11/28	0	0.00	6	114.50	114.50	-6	160	-3.75%
2022/11/25	6	114.25	0	0.00	113.50	6	159	3.75%
2022/11/24	3.1	117.52	3	117.83	117.50	0.1	157	0.07%
2022/11/23	3.6	118.46	8	119.75	117.50	-4.4	157	-2.80%
2022/11/22	0	0.00	20	118.03	119.00	-20	155	-12.86%
2022/11/21	11	116.05	48	114.09	116.00	-37	151	-24.38%
2022/11/18	0	0.00	12	109.42	109.50	-12	143	-8.36%
2022/11/17	9.1	108.23	0	0.00	108.00	9.1	142	6.37%
2022/11/16	1	111.00	4	112.75	110.50	-3	140	-2.13%
2022/11/15	2	106.75	52	111.38	112.50	-50	141	-35.34%
2022/11/14	28	106.95	3	107.33	107.00	25	134	18.57%
2022/11/11	14	107.14	8	108.94	107.00	6	134	4.46%
2022/11/10	11	108.27	3	109.00	108.50	8	131	6.10%
2022/11/09	3	110.50	28	110.34	110.50	-25	129	-19.28%
2022/11/08	4	108.25	8	108.19	108.50	-4	129	-3.09%
2022/11/07	0	0.00	11	107.64	107.50	-11	131	-8.35%
2022/11/04	22	107.00	5	107.10	107.00	17	135	12.51%
2022/11/03	24	108.06	3	108.33	108.00	21	138	15.21%
2022/11/02	0	0.00	2	109.00	109.00	-2	141	-1.42%
2022/11/01	44	108.97	19	109.05	109.00	25	148	16.80%
2022/10/31	28	108.61	6	108.67	109.00	22	153	14.38%
2022/10/28	41	108.16	6	108.33	108.50	35	158	22.11%
2022/10/27	13	107.85	17	108.26	108.50	-4	162	-2.46%
2022/10/26	37	105.61	56.5	106.62	108.00	-19.5	169	-11.49%
2022/10/25	64	105.01	5	106.00	106.00	59	170	34.63%
2022/10/24	51	105.27	23	105.76	105.50	28	169	16.48%
2022/10/21	69	103.27	48	103.02	105.00	21	170	12.29%
2022/10/20	56	104.30	2	105.50	105.50	54	166	32.36%
2022/10/19	40	105.23	7	105.86	106.00	33	165	19.99%
2022/10/18	33	105.64	9	104.61	106.00	24	164	14.55%
2022/10/17	86	101.53	7	103.50	106.50	79	167	47.11%
2022/10/14	12	106.67	0	110.00	106.50	12	165	7.25%
2022/10/13	30	105.97	1	107.00	104.50	29	168	17.18%
2022/10/12	3	107.17	0	0.00	108.50	3	166	1.80%
2022/10/11	24	107.15	2	108.00	107.50	22	167	13.13%
2022/10/04	0	0.00	2	113.75	113.50	-2	165	-1.21%
2022/10/03	1	112.00	1	114.00	112.00	0	163	0.00%
2022/09/30	0	0.00	1	112.00	113.00	-1	162	-0.62%
2022/09/29	0	0.00	1	111.00	111.00	-1	158	-0.63%
2022/09/28	24	106.65	0	0.00	106.50	24	157	15.23%
2022/09/27	18	107.72	0	0.00	108.00	18	154	11.64%
2022/09/26	26	107.13	3	108.00	108.00	23	151	15.14%
2022/09/23	12	108.83	0	0.00	109.00	12	152	7.89%
2022/09/21	2	109.50	0	0.00	111.00	2	150	1.33%
2022/09/16	6	109.50	0	0.00	109.50	6	147	4.07%
2022/09/15	3	109.50	0	0.00	109.00	3	148	2.02%
2022/09/14	9	109.61	0	0.00	109.50	9	147	6.09%
2022/09/13	6	111.00	0	0.00	111.00	6	147	4.08%
2022/09/12	6	110.83	0	0.00	111.00	6	146	4.09%
2022/09/08	4	109.88	5	110.60	110.00	-1	147	-0.68%
2022/09/07	3	110.17	0	0.00	110.00	3	146	2.05%
2022/09/06	2	110.50	0	0.00	111.50	2	145	1.38%
2022/09/05	14	112.21	4	115.25	111.00	10	143	6.95%
2022/09/02	1	115.50	0	0.00	116.00	1	140	0.71%
2022/09/01	2	115.75	1	117.00	117.00	1	139	0.72%
2022/08/31	1	117.00	0	0.00	117.00	1	138	0.72%
2022/08/30	1	117.50	1	119.50	117.50	0	138	0.00%
2022/08/26	1	117.50	2	119.25	118.00	-1	135	-0.74%
2022/08/25	1	116.00	0	0.00	115.50	1	133	0.75%
2022/08/22	3	117.50	0	0.00	117.00	3	133	2.24%
2022/08/19	2	120.00	0	0.00	119.50	2	131	1.52%
2022/08/18	0	0.00	0.1	121.50	120.50	-0.1	130	-0.08%
2022/08/17	2	122.25	1	123.50	122.00	1	129	0.77%
2022/08/16	0	0.00	0.2	123.63	124.00	-0.2	128	-0.16%
2022/08/15	0	0.00	2	123.00	123.00	-2	127	-1.56%
2022/08/12	0	0.00	1	124.00	124.00	-1	128	-0.78%
2022/08/11	6.2	122.18	0	0.00	121.50	6.2	126	4.91%
2022/08/10	2.1	125.77	1	126.00	125.00	1.1	122	0.90%
2022/08/09	2	128.00	0	0.00	128.50	2	120	1.66%
2022/08/08	3	128.83	11.2	129.38	129.00	-8.2	116	-7.01%
2022/08/05	0	0.00	13	126.35	127.00	-13	110	-11.81%
2022/08/04	1	123.50	0	0.00	125.50	1	106	0.94%
2022/08/03	0	0.00	10	126.15	124.50	-10	102	-9.78%
2022/08/02	0	0.00	12	125.04	125.00	-12	97	-12.29%
2022/08/01	0	0.00	7	123.14	124.00	-7	89	-7.82%
2022/07/29	0	0.00	0.2	120.00	121.50	-0.2	85	-0.19%
2022/07/28	0	0.00	1	121.50	119.50	-1	84	-1.18%
2022/07/27	0	0.00	2	120.00	119.50	-2	82	-2.42%
2022/07/26	0	0.00	1	119.50	119.50	-1	82	-1.21%
2022/07/25	1	117.50	0	0.00	119.00	1	81	1.22%
2022/07/22	0	0.00	2	122.50	119.00	-2	80	-2.48%
2022/07/21	0	0.00	10	119.80	120.50	-10	76	-13.03%
2022/07/20	0	0.00	18	117.06	117.00	-18	72	-24.82%
2022/07/19	0	0.00	3	114.67	115.00	-3	69	-4.31%
2022/07/18	0	0.00	8	114.25	115.00	-8	69	-11.59%
2022/07/15	0	0.00	1	109.00	111.00	-1	67	-1.48%
2022/07/14	0	0.00	2	107.00	109.00	-2	66	-3.01%
2022/07/13	0	0.00	3	107.50	106.00	-3	66	-4.53%
2022/07/12	21	105.67	0	0.00	106.00	21	66	31.60%
2022/07/11	5	108.50	0	0.00	108.50	5	66	7.50%
2022/07/08	2	110.00	2	111.75	110.00	0	66	0.00%
2022/07/06	1	105.00	2	105.00	106.50	-1	67	-1.49%
2022/07/05	15	104.37	0	0.00	105.00	15	68	22.06%
2022/07/04	7	104.93	0	0.00	105.00	7	67	10.33%
2022/07/01	33	105.24	11	105.00	106.00	22	68	32.12%
2022/06/30	17	106.79	0	0.00	107.00	17	65	25.83%
2022/06/29	9	108.89	1	108.50	109.00	8	65	12.24%
2022/06/28	1	111.00	0	0.00	110.50	1	65	1.53%
2022/06/27	0	0.00	1	112.00	111.50	-1	65	-1.52%
2022/06/24	4	107.75	1	108.50	108.00	3	65	4.57%
2022/06/23	21	107.24	2	107.25	107.50	19	66	28.73%
2022/06/22	30	107.85	1	109.00	108.00	29	66	43.93%
2022/06/21	1	107.00	4	108.75	109.00	-3	65	-4.55%
2022/06/20	41	108.10	1	106.50	107.50	40	66	60.06%
2022/06/17	12	111.04	0	0.00	110.00	12	65	18.38%
2022/06/16	16	113.28	2	114.50	113.50	14	64	21.56%
2022/06/15	6	113.92	0	0.00	114.00	6	74	8.07%
2022/06/14	5	114.40	0	0.00	114.50	5	75	6.62%
2022/06/13	4	115.25	0	0.00	115.00	4	75	5.30%
2022/06/10	0	117.50	0	0.00	116.50	0	76	0.00%
2022/06/09	1	117.50	0	0.00	117.50	1	78	1.28%
2022/06/06	1	118.00	1	118.50	118.00	0	79	0.00%
2022/05/30	0	0.00	1	117.55	119.00	-1	87	-1.20%
2022/05/27	0	0.00	1	114.00	114.50	-1	85	-1.16%
2022/05/24	1	115.00	0	0.00	115.00	1	99	1.01%
2022/05/20	0	0.00	7	117.00	116.50	-7	102	-6.82%
2022/05/18	2	114.50	0	0.00	114.50	2	105	1.89%
2022/05/17	1	113.50	0	0.00	114.50	1	116	0.86%
2022/05/16	10	110.80	0	0.00	111.00	10	118	8.41%
2022/05/13	17	110.56	0	0.00	111.00	17	121	13.96%
2022/05/12	20	110.23	0	0.00	110.00	20	123	16.23%
2022/05/11	11	111.36	0	0.00	110.00	11	124	8.82%
2022/05/09	12	112.96	0	0.00	113.00	12	126	9.46%
2022/05/04	12	114.00	0	0.00	114.00	12	131	9.13%
2022/05/03	0	0.00	5	114.10	114.00	-5	132	-3.78%
2022/04/27	7	112.07	2	112.25	112.50	5	136	3.67%
2022/04/26	2	113.00	0	113.00	112.50	2	137	1.43%
2022/04/25	23	112.52	1	112.50	113.00	22	140	15.69%
2022/04/22	5	115.00	0	0.00	115.00	5	139	3.57%
2022/04/21	2	115.50	0	0.00	115.50	2	145	1.37%
2022/04/20	13	115.92	0	0.00	116.00	13	147	8.82%
2022/04/18	16	113.06	1	114.50	113.00	15	151	9.92%
2022/04/15	23	114.09	3	114.33	114.50	20	151	13.18%
2022/04/14	12.2	115.74	0	0.00	116.00	12.2	154	7.92%
2022/04/13	15	115.67	0	116.00	116.00	15	157	9.47%
2022/04/12	29	113.81	0	0.00	115.00	29	163	17.78%
2022/04/11	21	114.57	0	0.00	114.50	21	167	12.52%
2022/04/07	0	0.00	2	120.25	119.50	-2	169	-1.18%
2022/04/06	0	0.00	0	119.00	119.00	0	169	0.00%
2022/03/31	3	118.50	0	118.50	118.50	3	175	1.71%
2022/03/30	0	0.00	2	119.50	118.50	-2	178	-1.12%
2022/03/29	1	117.00	0	117.00	117.50	1	181	0.55%
2022/03/25	6	118.92	0	0.00	118.50	6	188	3.18%
2022/03/24	0	0.00	0	119.50	118.50	0	192	0.00%
2022/03/23	0	120.50	0	0.00	120.00	0	194	0.00%
2022/03/22	1	119.50	0	119.50	119.50	1	196	0.51%
2022/03/21	1	119.50	0	0.00	121.00	1	199	0.50%
2022/03/18	1	125.00	21.2	124.95	122.00	-20.2	206	-9.76%
2022/03/15	0	115.50	0	0.00	115.50	0	216	0.02%
2022/03/14	0.1	116.50	0	0.00	117.00	0.1	217	0.03%
2022/03/11	11.2	116.49	0	0.00	116.50	11.2	222	5.02%
2022/03/10	0	0.00	2	118.50	118.50	-2	227	-0.88%
2022/03/09	2	117.00	1	117.00	117.00	1	234	0.43%
2022/03/08	11	115.86	0	0.00	116.00	11	247	4.44%
2022/03/07	17.2	115.48	0	0.00	115.50	17.2	254	6.76%
2022/03/04	12	118.00	0	0.00	119.00	12	260	4.61%
2022/03/03	1	121.50	0	0.00	120.00	1	271	0.37%
2022/03/01	0.1	122.50	2	123.50	122.50	-1.9	297	-0.63%
2022/02/25	1	118.00	5	119.30	120.50	-4	311	-1.28%
2022/02/24	54	116.42	6	116.42	116.00	48	333	14.40%
2022/02/23	3	120.83	0	0.00	121.00	3	338	0.89%
2022/02/22	1	120.00	1	121.50	122.00	0	393	0.00%
2022/02/21	1	122.50	0	0.00	122.00	1	413	0.24%
2022/02/18	0	0.00	1	126.50	125.00	-1	455	-0.22%
2022/02/17	2	122.25	13.1	126.16	125.50	-11.1	496	-2.24%
2022/02/16	1	120.50	3	122.00	121.00	-2	601	-0.33%
2022/02/15	0	0.00	4	120.75	120.50	-4	675	-0.59%
2022/02/14	1	115.00	1	118.00	118.00	0	799	0.00%
2022/02/10	2.1	116.06	0	0.00	117.50	2.1	911	0.23%
2022/02/09	0	0.00	4	118.25	118.50	-4	930	-0.43%
2022/02/08	0	0.00	1	118.00	118.50	-1	933	-0.11%
2022/02/07	0	0.00	3	114.00	117.50	-3	950	-0.32%
2022/01/26	12	111.04	0	0.00	111.00	12	964	1.24%
2022/01/25	18	111.19	0	0.00	111.00	18	965	1.86%
2022/01/24	20	111.88	1	112.50	112.00	19	968	1.96%
2022/01/21	7	113.86	0	0.00	113.50	7	972	0.72%
2022/01/19	14.1	113.11	0	0.00	113.00	14.1	974	1.44%
2022/01/18	3	115.33	10	115.50	114.00	-7	972	-0.72%
2022/01/17	8	112.00	0	0.00	112.50	8	970	0.82%
2022/01/14	33	110.94	0	0.00	112.50	33	970	3.40%
2022/01/13	14	113.71	1	112.50	114.00	13	964	1.35%
2022/01/11	1.1	115.00	0	0.00	113.00	1.1	963	0.11%
2022/01/10	29	115.84	0	0.00	116.00	29	961	3.02%
2022/01/07	42.2	114.90	0	0.00	116.00	42.2	961	4.38%
2022/01/06	25	115.08	1	114.50	115.50	24	958	2.50%
2022/01/05	11	117.14	0	0.00	116.00	11	955	1.15%
2022/01/04	2	120.75	4	123.50	119.50	-2	950	-0.21%
2022/01/03	1.2	122.13	5	122.70	121.50	-3.9	945	-0.41%
2021/12/30	27	123.17	0	0.00	123.00	27	944	2.86%
2021/12/29	2	124.50	0	0.00	124.50	2	943	0.21%
2021/12/28	4	125.00	0	0.00	124.50	4	943	0.42%
2021/12/24	7.6	122.14	5	121.30	121.50	2.6	948	0.28%
2021/12/23	1	123.50	0	0.00	123.00	1	947	0.11%
2021/12/22	0	0.00	1	126.00	125.00	-1	945	-0.11%
2021/12/21	26	121.65	0	0.00	122.00	26	942	2.76%
2021/12/20	3	124.83	1	127.00	124.00	2	939	0.21%
2021/12/17	6	122.67	2	123.75	122.50	4	936	0.43%
2021/12/16	1.1	124.50	0	0.00	123.50	1.1	934	0.12%
2021/12/15	0	0.00	5	124.00	123.00	-5	932	-0.54%
2021/12/14	39	123.17	2	123.00	122.50	37	929	3.98%
2021/12/13	1.1	128.53	5	128.60	128.50	-3.9	921	-0.43%
2021/12/10	2	134.00	1	136.00	132.00	1	916	0.11%
2021/12/09	1	129.00	0	0.00	129.00	1	909	0.11%
2021/12/08	0	0.00	7	130.07	131.00	-7	912	-0.77%
2021/12/07	5	129.00	13	129.73	128.00	-8	911	-0.88%
2021/12/06	8	127.00	0	0.00	126.50	8	904	0.88%
2021/12/03	1	132.00	0	0.00	129.00	1	900	0.11%
2021/12/02	20.2	129.56	8	128.38	128.00	12.2	895	1.36%
2021/12/01	18	131.28	23	134.43	135.00	-5	884	-0.57%
2021/11/30	6	135.25	5	136.20	134.00	1	876	0.11%
2021/11/29	15	134.33	9.2	134.89	133.00	5.8	867	0.67%
2021/11/26	10	139.70	6	139.75	137.50	4	857	0.47%
2021/11/25	24	144.81	2	148.00	144.50	22	840	2.62%
2021/11/24	9	144.78	18	146.94	144.50	-9	834	-1.08%
2021/11/23	40	143.80	2.1	145.33	141.50	37.9	818	4.63%
2021/11/22	13	152.81	6	152.42	152.00	7	796	0.88%
2021/11/19	25	157.18	41	156.45	154.00	-16	784	-2.04%
2021/11/18	17	151.62	6	151.00	150.50	11	732	1.50%
2021/11/17	10	151.55	13	152.35	154.00	-3	711	-0.42%
2021/11/16	23	156.37	17	155.41	152.00	6	666	0.90%
2021/11/15	47.2	163.04	39.1	162.55	162.00	8.1	625	1.30%
2021/11/12	20	149.68	55.3	148.59	155.50	-35.3	512	-6.88%
2021/11/11	84	146.67	41.3	146.60	144.50	42.8	436	9.79%
2021/11/10	13	145.46	60.1	146.39	147.50	-47.1	312	-15.06%
2021/11/09	8	138.50	30.1	135.29	134.50	-22.1	239	-9.19%
2021/11/08	4	130.75	64	130.41	131.00	-60	197	-30.31%
2021/11/05	2	121.75	0	0.00	119.50	2	179	1.11%
2021/11/04	16.5	126.09	0	0.00	122.00	16.5	179	9.18%
2021/11/03	1	129.50	23	130.41	129.50	-22	166	-13.18%
2021/11/02	2	123.50	0	0.00	125.00	2	152	1.31%
2021/11/01	1	126.00	0	0.00	125.50	1	152	0.65%
2021/10/29	0	0.00	23	124.13	126.50	-23	154	-14.93%
2021/10/28	0	0.00	4	121.00	120.00	-4	152	-2.63%
2021/10/27	0	0.00	6	119.00	117.50	-6	156	-3.83%
2021/10/22	0	0.00	6.6	116.77	117.50	-6.6	165	-3.98%
2021/10/21	0	0.00	7	115.86	115.00	-7	169	-4.14%
2021/10/20	0	0.00	3	116.50	115.00	-3	172	-1.74%
2021/10/19	0	0.00	7	115.00	114.50	-7	173	-4.04%
2021/10/15	0	0.00	1	113.00	113.00	-1	179	-0.56%
2021/10/14	1	110.00	0	0.00	111.50	1	185	0.54%
2021/10/13	2	111.50	0	0.00	111.00	2	194	1.03%
2021/10/12	3	112.67	0	0.00	112.50	3	216	1.38%
2021/10/07	1	115.50	5	116.40	114.00	-4	223	-1.79%
2021/10/05	0	0.00	10	118.40	117.50	-10	235	-4.25%
2021/10/04	0	0.00	56	118.95	118.50	-56	236	-23.70%
2021/10/01	0	0.00	1	113.00	113.00	-1	231	-0.43%
2021/09/30	0	0.00	14	114.25	115.00	-14	235	-5.94%
2021/09/29	2	111.50	3	112.17	111.50	-1	242	-0.41%
2021/09/28	0	0.00	6	114.08	114.00	-6	262	-2.29%
2021/09/27	0	0.00	10	113.55	113.50	-10	265	-3.76%
2021/09/24	2	112.00	6	113.33	111.50	-4	279	-1.43%
2021/09/23	0	0.00	1	112.00	112.00	-1	283	-0.35%
2021/09/22	10	109.45	0	0.00	110.50	10	288	3.47%
2021/09/17	1	110.00	10	110.25	110.50	-9	295	-3.05%
2021/09/16	0	0.00	1	110.00	110.00	-1	301	-0.33%
2021/09/15	8	107.25	1	108.50	110.50	7	309	2.26%
2021/09/14	42	108.18	0	0.00	108.00	42	312	13.43%
2021/09/13	52	111.90	1	115.00	112.00	51	311	16.40%
2021/09/10	1	115.00	1	116.00	115.50	0	320	0.00%
2021/09/09	0	0.00	4	115.50	115.50	-4	321	-1.24%
2021/09/08	1	114.50	0	0.00	113.50	1	323	0.31%
2021/09/07	27	115.89	2	116.75	116.50	25	324	7.71%
2021/09/06	16	117.13	1	117.00	117.00	15	325	4.61%
2021/09/02	1	123.00	0	0.00	121.50	1	336	0.30%
2021/09/01	5	124.00	5	126.50	124.00	0	341	0.00%
2021/08/30	1	122.50	5	127.10	125.00	-4	367	-1.09%
2021/08/27	13	122.15	0	0.00	122.50	13	377	3.44%
2021/08/26	20	122.20	0	0.00	122.50	20	419	4.76%
2021/08/25	0	0.00	1	125.00	123.50	-1	424	-0.24%
2021/08/24	0	0.00	4	122.38	122.00	-4	428	-0.93%
2021/08/20	15	117.00	0	0.00	117.00	15	447	3.35%
2021/08/19	0	0.00	11	117.09	117.00	-11	451	-2.44%
2021/08/18	41	114.77	9	115.06	116.00	32	450	7.10%
2021/08/17	17	115.41	6	116.08	116.00	11	449	2.45%
2021/08/16	55	115.50	34	114.93	116.00	21	450	4.66%
2021/08/13	9	117.89	4	117.75	117.50	5	451	1.11%
2021/08/12	7	116.50	7	117.29	118.00	0	454	0.00%
2021/08/11	37	116.70	8	117.63	116.00	29	458	6.33%
2021/08/10	93	118.10	0	0.00	118.00	93	462	20.10%
2021/08/09	70	120.31	0	0.00	120.50	70	469	14.91%
2021/08/06	13	122.00	0	0.00	122.00	13	469	2.77%
2021/08/05	19	122.89	0	0.00	122.00	19	476	3.99%
2021/08/04	112.1	123.68	0	0.00	124.00	112.1	489	22.90%	大買/鉅額交易
2021/08/03	24	124.92	0	0.00	125.00	24	494	4.85%
2021/08/02	9	127.28	0	0.00	126.00	9	493	1.82%
2021/07/30	1	132.00	0	0.00	131.50	1	491	0.20%
2021/07/29	1	131.50	1	134.00	132.50	0	494	0.00%
2021/07/28	30	127.00	3	131.00	134.00	27	497	5.43%
2021/07/27	2	132.00	35	131.57	131.50	-33	500	-6.59%
2021/07/26	0	0.00	9	135.11	134.50	-9	511	-1.76%
2021/07/21	2	133.00	42	131.89	131.50	-40	529	-7.56%
2021/07/20	4.1	135.63	0	0.00	134.50	4.1	528	0.78%
2021/07/19	16	141.75	18	140.39	139.50	-2	529	-0.38%
2021/07/16	2.1	141.76	113.1	140.29	141.00	-111.1	545	-20.38%	大賣/鉅額交易
2021/07/15	1	132.50	16	135.09	135.50	-15	538	-2.79%
2021/07/14	76	131.97	0	0.00	132.50	76	567	13.38%
2021/07/13	161	131.87	2	132.00	132.50	159	620	25.61%	大買/鉅額交易
2021/07/12	47	134.62	0	0.00	133.00	47	647	7.26%
2021/07/09	37	135.51	2	135.50	136.00	35	643	5.44%
2021/07/08	37	137.49	20	135.40	136.00	17	647	2.63%
2021/07/07	22	137.95	21	136.67	137.00	1	647	0.15%
2021/07/06	5	138.50	0	138.00	137.50	5	655	0.76%
2021/07/05	20	138.08	75	142.07	142.50	-55	650	-8.46%
2021/07/02	0	0.00	1	139.50	135.50	-1	637	-0.16%
2021/07/01	1	139.50	25	140.64	138.00	-24	639	-3.75%
2021/06/30	0	0.00	21	135.36	136.00	-21	629	-3.33%
2021/06/29	2	131.00	7	133.71	133.00	-5	632	-0.79%
2021/06/28	4	134.75	0	0.00	133.00	4	631	0.64%
2021/06/25	0	137.00	5	139.40	137.00	-5	630	-0.79%
2021/06/24	1	139.00	29	137.57	138.50	-28	632	-4.43%
2021/06/23	4	134.50	14	135.39	133.50	-10	655	-1.53%
2021/06/22	24	132.96	2.2	134.55	133.00	21.8	660	3.30%
2021/06/21	81	132.52	24	139.19	133.00	57	663	8.59%
2021/06/17	4	133.50	0	0.00	133.50	4	669	0.60%
2021/06/16	12	133.88	0	0.00	134.00	12	679	1.77%
2021/06/11	2	133.75	0	0.00	132.50	2	707	0.28%
2021/06/10	2	133.00	0	0.00	136.00	2	714	0.28%
2021/06/09	0	136.50	13	134.54	135.00	-13	738	-1.76%
2021/06/08	9	134.17	0	0.00	132.00	9	753	1.20%
2021/06/07	9.1	136.51	16	145.25	135.50	-6.9	757	-0.91%
2021/06/04	8	142.56	12	143.79	142.00	-4	783	-0.51%
2021/06/03	17	144.29	64	144.13	146.00	-47	806	-5.82%
2021/06/02	5	132.90	4	136.75	133.00	1	780	0.13%
2021/06/01	0	0.00	17	133.26	136.00	-17	775	-2.19%
2021/05/31	12	129.83	3	130.83	129.50	9	770	1.17%
2021/05/28	8	133.25	28	131.14	132.00	-20	766	-2.61%
2021/05/27	1	124.00	16	123.72	124.00	-15	753	-1.99%
2021/05/26	1	118.50	2	119.00	119.50	-1	755	-0.13%
2021/05/25	10	119.80	2	121.00	119.50	8	760	1.05%
2021/05/24	11	122.18	15	120.67	121.00	-4	762	-0.52%
2021/05/21	0	0.00	25	119.16	120.00	-25	768	-3.25%
2021/05/20	55	115.09	6	117.67	116.00	49	777	6.30%
2021/05/19	1	113.00	15	115.37	116.50	-14	784	-1.79%
2021/05/18	2	112.50	21	112.40	113.00	-19	781	-2.43%
2021/05/17	50	102.44	0	0.00	103.00	50	777	6.43%
2021/05/14	47	112.28	0	0.00	110.50	47	767	6.12%
2021/05/13	26	114.62	2	115.50	115.00	24	762	3.15%
2021/05/12	85	115.46	0	0.00	113.00	85	755	11.24%
2021/05/11	108	123.31	2	123.25	122.50	106	741	14.30%	大買/鉅額交易
2021/05/10	1.1	129.62	0	0.00	129.00	1.1	732	0.16%
2021/05/07	1	128.50	1	130.00	129.00	0	733	0.00%
2021/05/06	1	128.50	13.3	128.27	127.50	-12.3	731	-1.68%
2021/05/05	2	130.25	17	130.79	128.50	-15	730	-2.05%
2021/05/04	75	128.68	2.3	128.25	129.00	72.7	728	9.98%
2021/05/03	101	135.09	2	137.50	134.50	99	717	13.80%	大買/
2021/04/29	0	0.00	4	144.13	139.50	-4	703	-0.57%
2021/04/28	2	140.50	1.1	140.66	142.00	0.9	689	0.13%
2021/04/27	13	141.04	1	141.00	141.00	12	690	1.74%
2021/04/26	6	143.25	2	144.75	143.00	4	685	0.58%
2021/04/23	20	142.75	3	144.33	144.50	17	681	2.49%
2021/04/22	41.1	138.63	5.2	141.78	143.50	35.9	676	5.30%
2021/04/21	10	145.10	0	0.00	144.00	10	657	1.52%
2021/04/20	5	148.30	30.1	150.76	151.00	-25.1	643	-3.90%
2021/04/19	14	144.96	62.2	147.67	151.50	-48.2	610	-7.90%
2021/04/16	1	131.50	63	139.28	139.00	-62	556	-11.14%
2021/04/15	0	0.00	3	128.50	128.50	-3	523	-0.57%
2021/04/14	3	124.50	2	128.50	126.00	1	522	0.19%
2021/04/13	11	128.05	8	128.38	129.00	3	520	0.58%
2021/04/12	7	129.00	2	130.00	128.00	5	520	0.96%
2021/04/09	2	134.25	1	136.00	135.00	1	507	0.20%
2021/04/08	3	135.67	19	135.66	134.50	-16	504	-3.17%
2021/04/07	4	135.50	8	135.63	134.00	-4	503	-0.79%
2021/04/06	2	137.00	0	0.00	138.00	2	498	0.40%
2021/04/01	0	0.00	22	136.00	137.50	-22	495	-4.44%
2021/03/31	15	133.97	15	134.50	134.00	0	487	0.00%
2021/03/30	4	135.13	5	136.10	134.00	-1	484	-0.21%
2021/03/29	2	133.50	0	0.00	133.50	2	479	0.42%
2021/03/26	15	138.50	10	140.39	134.00	5	476	1.05%
2021/03/25	0	0.00	7	140.14	141.50	-7	454	-1.54%
2021/03/24	11.1	135.05	1	138.00	135.00	10.1	447	2.25%
2021/03/23	5	138.10	1	137.50	136.50	4	442	0.90%
2021/03/22	25.1	136.41	2	137.50	137.00	23.1	440	5.25%
2021/03/19	13.5	143.17	1	145.50	141.50	12.5	423	2.95%
2021/03/18	8	144.63	9	144.94	145.50	-1	413	-0.24%
2021/03/17	3	140.17	1.1	141.88	140.00	1.9	401	0.46%
2021/03/16	5	139.90	8	141.00	142.00	-3	387	-0.77%
2021/03/15	7	137.93	10.1	142.06	139.50	-3.1	377	-0.83%
2021/03/12	15	132.13	20	131.28	133.00	-5	350	-1.43%
2021/03/11	2	129.75	5	129.40	129.50	-3	336	-0.89%
2021/03/10	3	124.83	7.1	130.75	133.50	-4.1	330	-1.25%
2021/03/09	2	126.75	36.8	129.82	130.50	-34.8	288	-12.06%
2021/03/08	2	119.00	22.8	120.85	119.00	-20.8	255	-8.14%
2021/03/05	0.1	114.00	12	114.33	114.50	-12	244	-4.89%
2021/03/04	6	113.00	2	114.00	113.50	4	255	1.56%
2021/03/03	1	113.50	1	113.00	113.00	0	269	0.00%
2021/03/02	1.1	117.57	1	116.00	113.50	0.1	272	0.02%
2021/02/26	0	0.00	5	114.70	114.00	-5	270	-1.85%
2021/02/25	0	113.00	6	112.42	112.50	-6	266	-2.25%
2021/02/24	2	108.52	1	111.50	108.50	1	268	0.39%
2021/02/23	12	111.17	20	111.88	110.00	-8	273	-2.92%
2021/02/22	15	108.20	6	110.17	109.00	9	270	3.32%
2021/02/19	4.7	102.89	16	104.13	105.50	-11.3	258	-4.35%
2021/02/18	11	99.73	0	0.00	99.80	11	251	4.38%
2021/02/17	38	99.54	0	0.00	99.40	38	250	15.15%
2021/02/05	15	98.58	0	0.00	98.00	15	251	5.96%
2021/02/04	35	98.78	0	0.00	99.00	35	252	13.84%
2021/02/03	15	98.99	1	99.00	99.00	14	261	5.36%
2021/02/01	1	99.80	0	0.00	100.00	1	281	0.36%
2021/01/29	40	99.44	0	0.00	100.00	40	280	14.26%
2021/01/28	2	100.15	0	0.00	100.00	2	277	0.72%
2021/01/27	9	99.89	0	0.00	100.00	9	274	3.28%
2021/01/26	34	99.95	2	99.95	100.00	32	271	11.78%
2021/01/25	7.1	100.16	1	101.00	100.00	6.1	269	2.24%
2021/01/22	3	100.83	4	101.50	101.50	-1	268	-0.37%
2021/01/21	6.2	101.11	0	0.00	101.00	6.2	267	2.32%
2021/01/20	35	100.35	0	0.00	100.50	35	266	13.14%
2021/01/15	1	101.50	3	104.33	104.00	-2	260	-0.77%
2021/01/14	2	102.00	3	103.67	102.00	-1	257	-0.39%
2021/01/13	4	102.38	1	103.00	101.50	3	254	1.18%
2021/01/12	10	102.95	2	104.25	103.00	8	253	3.15%
2021/01/11	3	105.00	0	0.00	105.00	3	252	1.19%
2021/01/08	0	0.00	5	105.80	106.50	-5	258	-1.93%
2021/01/06	19	108.95	11	108.18	108.00	8	255	3.14%
2020/12/31	0	0.00	1	114.50	113.00	-1	248	-0.40%
2020/12/30	18	115.06	24.9	113.96	113.50	-6.9	246	-2.80%
2020/12/29	0	0.00	1	112.00	112.00	-1	240	-0.41%
2020/12/28	0	0.00	2	112.00	112.00	-2	240	-0.83%
2020/12/25	0	0.00	1	111.50	111.50	-1	238	-0.42%
2020/12/23	1	110.00	4	109.63	110.00	-3	237	-1.26%
2020/12/22	3	111.00	0	0.00	109.50	3	237	1.26%
2020/12/21	9	115.56	2	117.50	112.50	7	234	2.99%
2020/12/18	3	111.17	3	112.33	111.00	0	224	0.00%
2020/12/17	0	0.00	3	112.00	110.50	-3	221	-1.35%
2020/12/15	2	109.00	0.1	111.50	109.50	1.9	219	0.87%
2020/12/14	3	113.01	0	0.00	111.50	3	217	1.38%
2020/12/11	6.1	110.18	3	111.00	110.50	3.1	215	1.43%
2020/12/10	2	111.00	0	0.00	113.00	2	212	0.94%
2020/12/09	1	111.50	8	113.06	111.50	-7	210	-3.33%
2020/12/08	12	115.88	4	116.25	114.50	8	206	3.87%
2020/12/07	2	116.25	1	118.50	115.00	1	203	0.49%
2020/12/04	10.1	122.48	20	119.53	118.00	-10	197	-5.04%
2020/12/03	0	0.00	6	124.67	123.50	-6	189	-3.16%
2020/12/02	2	122.00	0	0.00	122.00	2	186	1.07%
2020/12/01	3	123.67	1	125.50	123.50	2	181	1.10%
2020/11/30	10	124.95	11	124.64	124.50	-1	176	-0.57%
2020/11/27	3	119.00	40	120.99	121.50	-37	162	-22.71%
2020/11/26	1	119.50	16	117.72	116.50	-15	148	-10.11%
2020/11/25	5	115.00	2	115.50	115.50	3	143	2.09%
2020/11/24	1	115.50	6	115.83	115.00	-5	140	-3.55%
2020/11/23	15.4	119.33	14	118.82	117.00	1.4	139	1.00%
2020/11/20	14	117.29	31	117.31	116.50	-17	132	-12.84%
2020/11/19	0	0.00	12	112.46	112.00	-12	123	-9.68%
2020/11/18	1	109.00	0	0.00	109.00	1	117	0.85%
2020/11/16	4	108.00	3	108.00	108.00	1	116	0.86%
2020/11/13	3	108.33	1	108.50	108.50	2	115	1.74%
2020/11/12	1	110.00	0	0.00	110.00	1	111	0.90%
2020/11/11	0	0.00	13	112.73	112.50	-13	109	-11.85%
2020/11/10	1.1	111.45	57	111.49	111.50	-55.9	100	-55.84%
2020/11/09	3	101.50	1	101.50	101.50	2	79	2.50%
2020/11/06	5	100.50	1	100.50	100.50	4	80	4.96%
2020/11/05	7	100.29	0	0.00	100.50	7	83	8.35%
2020/11/04	3	100.00	2	100.00	100.00	1	85	1.17%
2020/11/03	6	99.88	1	101.00	99.90	5	85	5.82%
2020/10/30	13	99.43	0	0.00	99.50	13	86	14.96%
2020/10/28	1	100.50	0	0.00	100.00	1	90	1.10%
2020/10/27	3	99.97	1	101.50	101.00	2	91	2.19%
2020/10/23	1	100.50	0	0.00	101.50	1	93	1.06%
2020/10/21	0	0.00	2	104.00	102.00	-2	110	-1.82%
2020/10/20	6	102.00	1	102.00	102.00	5	115	4.34%
2020/10/16	5	105.80	15	105.83	104.00	-10	118	-8.40%
2020/10/15	6	99.87	3	100.50	101.50	3	115	2.60%
2020/10/13	3	99.30	0	0.00	100.00	3	128	2.34%
2020/10/12	0	0.00	1	100.50	100.50	-1	129	-0.77%
2020/10/08	0	0.00	2	99.95	101.00	-2	130	-1.53%
2020/10/07	18	99.48	2	99.70	99.70	16	129	12.38%
2020/10/06	1	99.20	0	0.00	99.20	1	129	0.77%
2020/10/05	0	0.00	11.9	98.22	98.90	-11.9	131	-9.04%
2020/09/29	1	99.60	0	0.00	99.60	1	135	0.74%
2020/09/28	1	99.00	0	0.00	99.00	1	135	0.74%
2020/09/23	0	0.00	1	105.00	103.50	-1	134	-0.74%
2020/09/21	1	104.50	5	103.00	104.50	-4	135	-2.95%
2020/09/17	1	102.50	0	0.00	102.50	1	137	0.73%
2020/09/16	12	102.71	0	0.00	103.00	12	137	8.74%
2020/09/15	30.2	102.57	0	0.00	103.00	30.2	138	21.86%
2020/09/14	6	102.58	0	0.00	102.50	6	138	4.34%
2020/09/11	0	0.00	4	105.25	103.00	-4	141	-2.83%
2020/09/10	6	102.17	0	0.00	102.50	6	139	4.29%
2020/09/09	6	102.25	0	0.00	102.50	6	140	4.27%
2020/09/08	1	103.50	0	0.00	102.50	1	141	0.70%
2020/09/04	5	105.00	0	0.00	105.00	5	148	3.36%
2020/09/02	9	104.39	0	0.00	105.00	9	150	5.99%
2020/09/01	2	104.50	0	0.00	104.00	2	152	1.31%
2020/08/31	6	104.92	0	0.00	105.00	6	156	3.84%
2020/08/27	2	105.50	0	0.00	104.50	2	160	1.24%
2020/08/26	21	104.21	0	0.00	105.00	21	161	12.99%
2020/08/25	5	104.20	0	0.00	103.50	5	162	3.09%
2020/08/24	14	104.64	0	0.00	105.00	14	168	8.32%
2020/08/21	8	104.63	0	0.00	105.00	8	171	4.66%
2020/08/20	39	103.81	0	0.00	105.00	39	173	22.51%
2020/08/18	5	107.00	0	0.00	107.00	5	173	2.88%
2020/08/06	0	0.00	1	110.00	110.00	-1	195	-0.51%
2020/08/05	5	109.90	0	0.00	110.00	5	196	2.54%
2020/08/03	2	112.00	1	110.00	110.00	1	206	0.48%
2020/07/29	66	109.44	1	110.00	110.00	65	211	30.81%
2020/07/28	128	110.55	0	0.00	110.50	128	211	60.53%	大買/鉅額交易
2020/07/27	113	104.44	88	105.53	110.50	25	211	11.83%	大買/
2020/07/24	8	111.38	18	110.25	111.00	-10	220	-4.53%
2020/07/23	4	115.25	0	0.00	116.00	4	230	1.73%
2020/07/22	1	117.00	3	116.17	115.50	-2	228	-0.87%
2020/07/21	1	116.00	0	0.00	116.00	1	227	0.44%
2020/07/20	2	116.50	2	118.25	117.00	0	224	0.00%
2020/07/14	1	109.00	0	0.00	108.50	1	221	0.45%
2020/07/13	1	109.50	1	111.00	109.50	0	223	0.00%
2020/07/08	2	108.50	0	0.00	108.50	2	233	0.86%
2020/07/07	1	109.00	0	0.00	109.00	1	233	0.43%
2020/07/03	0	0.00	3	110.00	110.00	-3	242	-1.24%
2020/07/02	2	108.50	0	0.00	108.50	2	248	0.81%
2020/07/01	3	108.50	0	0.00	108.50	3	250	1.20%
2020/06/29	8	108.00	0	0.00	107.50	8	253	3.15%
2020/06/24	15	110.87	0	0.00	111.50	15	256	5.84%
2020/06/22	8	113.00	0	0.00	113.00	8	266	3.00%
2020/06/19	2	116.50	0	0.00	113.00	2	269	0.74%
2020/06/16	0	0.00	7	113.29	113.50	-7	276	-2.53%
2020/06/15	5	111.50	7	112.93	111.50	-2	289	-0.69%
2020/06/12	13	111.81	0	0.00	112.50	13	301	4.31%
2020/06/11	1	115.00	2	120.75	116.00	-1	304	-0.33%
2020/06/10	1	120.50	0	0.00	120.50	1	305	0.33%
2020/06/09	0	0.00	1	123.00	121.00	-1	311	-0.32%
2020/06/08	1	124.50	12	124.29	123.00	-11	320	-3.44%
2020/06/05	0	0.00	16	123.34	123.50	-16	320	-4.99%
2020/06/04	7	121.86	5	123.00	122.00	2	321	0.62%
2020/06/03	0	0.00	12	123.04	122.50	-12	325	-3.69%
2020/06/02	7	121.36	0	0.00	121.50	7	325	2.15%
2020/05/28	14	117.61	1	119.50	119.00	13	319	4.07%
2020/05/27	2	117.00	1	118.00	118.00	1	319	0.31%
2020/05/25	1	113.00	0	0.00	115.00	1	319	0.31%
2020/05/21	0	0.00	1	118.00	118.00	-1	318	-0.31%
2020/05/20	1	116.50	0	0.00	116.50	1	320	0.31%
2020/05/19	0	0.00	1	121.00	117.00	-1	320	-0.31%
2020/05/18	1	115.00	1	116.50	116.00	0	319	0.00%
2020/05/15	2	116.75	3	116.67	115.00	-1	319	-0.31%
2020/05/14	1	118.00	13	121.85	117.50	-12	316	-3.79%
2020/05/13	6	121.33	38	123.89	123.00	-32	311	-10.28%
2020/05/12	0	0.00	4	117.63	117.50	-4	296	-1.35%
2020/05/11	3	117.17	8	117.00	117.00	-5	295	-1.69%
2020/05/08	4	120.13	22	120.59	118.00	-18	293	-6.12%
2020/05/07	1	117.00	3	117.33	117.00	-2	289	-0.69%
2020/05/06	2	117.00	11.5	116.71	116.00	-9.5	289	-3.26%
2020/05/05	0	0.00	9	116.50	113.50	-9	287	-3.13%
2020/05/04	0	0.00	3	114.50	114.50	-3	284	-1.06%
2020/04/30	3	118.00	19	118.84	119.00	-16	282	-5.65%
2020/04/29	3	120.17	10	120.40	117.00	-7	282	-2.48%
2020/04/28	3	116.17	41.5	115.68	116.50	-38.5	267	-14.42%
2020/04/22	0	0.00	5	100.20	102.50	-5	273	-1.83%
2020/04/21	4	102.50	1	106.00	101.50	3	281	1.07%
2020/04/17	0.5	109.00	3	110.17	105.00	-2.5	288	-0.88%
2020/04/16	0	0.00	1	107.50	107.00	-1	284	-0.35%
2020/04/15	1	110.50	4	109.88	109.00	-3	283	-1.06%
2020/04/14	6	105.83	3	107.50	108.50	3	283	1.06%
2020/04/10	0	0.00	5	104.60	104.50	-5	278	-1.79%
2020/04/09	2	106.50	6	105.83	104.00	-4	286	-1.40%
2020/04/08	4	104.63	16	103.22	106.00	-12	283	-4.23%
2020/04/07	6	99.88	16.2	99.55	99.90	-10.2	276	-3.70%
2020/04/06	1	93.50	4	95.50	95.50	-3	270	-1.11%
2020/04/01	3	95.43	5.1	95.70	94.60	-2.1	269	-0.77%
2020/03/31	2	96.00	1	97.00	94.60	1	268	0.37%
2020/03/30	1	96.00	11.4	96.77	96.30	-10.4	266	-3.89%
2020/03/27	3	103.00	13	102.08	101.50	-10	262	-3.82%
2020/03/26	1	97.60	5	99.58	98.60	-4	254	-1.57%
2020/03/25	0	0.00	8	99.64	98.60	-8	253	-3.15%
2020/03/24	15	95.25	6	93.52	95.50	9	251	3.58%
2020/03/23	13	88.97	6	89.75	88.80	7	249	2.80%
2020/03/20	11	94.94	1	97.80	94.80	10	249	4.01%
2020/03/19	8	87.95	15	94.05	96.00	-7	243	-2.87%
2020/03/18	121	90.89	4	95.38	96.00	117	232	50.30%	大買/鉅額交易
2020/03/17	48	99.21	0	0.00	95.90	48	221	21.65%
2020/03/16	8	106.69	0	0.00	106.50	8	220	3.62%
2020/03/13	29	114.90	6	113.42	118.00	23	217	10.57%
2020/03/12	12.1	120.41	3	121.17	119.50	9.1	214	4.23%
2020/03/11	4	132.75	3	132.50	132.50	1	217	0.46%
2020/03/10	6.2	128.23	3	130.67	135.00	3.2	217	1.47%
2020/03/09	8	135.63	0	0.00	134.50	8	219	3.65%
2020/03/06	2	143.75	0	0.00	143.00	2	215	0.93%
2020/03/05	0	0.00	1	146.00	145.50	-1	216	-0.46%
2020/03/04	1	143.00	2	143.25	145.00	-1	218	-0.46%
2020/03/03	0	0.00	1	146.00	146.00	-1	217	-0.46%
2020/03/02	11	145.14	0	0.00	146.00	11	217	5.06%
2020/02/27	3	149.67	0	0.00	149.50	3	216	1.39%
2020/02/26	2	153.25	1	153.00	152.00	1	215	0.46%
2020/02/25	0	0.00	1	154.00	154.00	-1	217	-0.46%
2020/02/21	0	0.00	3	157.17	157.00	-3	228	-1.31%
2020/02/20	0.1	155.00	2	155.00	154.00	-1.9	229	-0.83%
2020/02/19	1	152.50	3	153.00	153.00	-2	230	-0.87%
2020/02/18	1	153.50	2	152.50	152.50	-1	231	-0.43%
2020/02/17	0	0.00	2	152.50	152.00	-2	233	-0.86%
2020/02/14	1	154.00	1	153.50	154.50	0	236	0.00%
2020/02/13	2	155.50	2	156.00	155.00	0	236	0.00%
2020/02/12	0	0.00	3	154.17	155.00	-3	236	-1.27%
2020/02/11	1	152.00	2	152.75	152.50	-1	238	-0.42%
2020/02/10	8	151.94	3	151.50	152.00	5	242	2.06%
2020/02/07	0	0.00	1	156.50	155.00	-1	245	-0.41%
2020/02/06	0	0.00	4	158.25	157.50	-4	246	-1.62%
2020/02/05	1	157.00	3	158.33	156.00	-2	249	-0.80%
2020/02/04	0	0.00	2	159.50	158.00	-2	251	-0.80%
2020/02/03	3	155.67	4	153.63	157.00	-1	251	-0.40%
2020/01/31	1	164.50	7	164.43	166.50	-6	248	-2.41%
2020/01/30	14	162.89	1	164.00	165.00	13	247	5.25%
2020/01/20	1	182.00	3	181.83	180.00	-2	238	-0.84%
2020/01/17	4	183.25	4	184.13	182.00	0	239	0.00%
2020/01/16	3	185.50	5	188.10	182.00	-2	237	-0.84%
2020/01/15	2	181.50	5	182.30	184.00	-3	233	-1.29%
2020/01/14	0	0.00	2	178.25	179.00	-2	226	-0.88%
2020/01/13	1	180.00	7	178.07	180.00	-6	224	-2.67%
2020/01/10	1	172.00	2	172.00	171.50	-1	223	-0.45%
2020/01/09	1	175.00	2	174.75	174.00	-1	226	-0.44%
2020/01/08	0	0.00	1	174.50	172.00	-1	228	-0.44%
2020/01/07	1	177.00	2	177.00	177.00	-1	230	-0.43%
2020/01/06	1	177.50	4	178.63	177.50	-3	233	-1.28%
2020/01/03	2	181.00	6	178.83	181.00	-4	235	-1.70%
2020/01/02	4	176.00	3	176.17	176.00	1	231	0.43%
2019/12/31	1	174.00	1	174.50	174.50	0	232	0.00%
2019/12/30	1	174.00	4	174.75	175.00	-3	234	-1.28%
2019/12/27	0	0.00	1	173.50	172.50	-1	235	-0.42%
2019/12/26	0	0.00	2	174.50	173.00	-2	235	-0.85%
2019/12/25	2	173.75	2	173.00	174.50	0	237	0.00%
2019/12/24	0	0.00	1	172.50	172.50	-1	245	-0.41%
2019/12/23	0	0.00	3	173.33	172.00	-3	248	-1.21%
2019/12/19	1	177.00	1	178.50	177.50	0	258	0.00%
2019/12/18	0	0.00	1	176.50	176.00	-1	267	-0.37%
2019/12/16	1	178.50	4	176.38	178.50	-3	269	-1.11%
2019/12/13	1	177.00	3	176.67	175.00	-2	273	-0.73%
2019/12/12	0	0.00	1	176.00	175.50	-1	276	-0.36%
2019/12/11	1	178.50	3	179.67	177.50	-2	293	-0.68%
2019/12/10	0	0.00	1	177.50	176.00	-1	316	-0.32%
2019/12/09	0	0.00	3	178.50	179.00	-3	331	-0.90%
2019/12/06	1	174.50	6	179.42	179.00	-5	331	-1.51%
2019/12/05	0	0.00	1	169.50	170.00	-1	323	-0.31%
2019/12/04	0	0.00	1	172.50	170.00	-1	329	-0.30%
2019/12/02	0	0.00	1	176.50	176.00	-1	334	-0.30%
2019/11/25	2	176.25	0	0.00	176.00	2	416	0.48%
2019/11/21	1	179.00	0	0.00	179.00	1	440	0.23%
2019/11/20	2	182.00	11	179.55	183.00	-9	439	-2.05%
2019/11/19	9	179.67	1	179.50	178.00	8	433	1.85%
2019/11/18	0	0.00	3	174.83	177.50	-3	431	-0.70%
2019/11/15	1	174.50	0	0.00	176.00	1	430	0.23%
2019/11/13	1	176.00	0	0.00	175.50	1	432	0.23%
2019/11/11	2	177.50	0	0.00	177.50	2	430	0.46%
2019/11/07	3	181.17	1	180.00	180.00	2	432	0.46%
2019/11/06	3	186.17	3	189.00	184.50	0	428	0.00%
2019/11/05	0	0.00	1	191.00	189.50	-1	422	-0.24%
2019/11/04	3	190.00	3	191.50	188.00	0	424	0.00%
2019/11/01	0	0.00	5	189.30	190.50	-5	420	-1.19%
2019/10/31	1	184.50	1	186.50	185.50	0	420	0.00%
2019/10/30	2	188.50	2	187.00	187.00	0	419	0.00%
2019/10/28	2	187.25	0	0.00	185.00	2	417	0.48%
2019/10/24	0	0.00	2	190.25	190.00	-2	427	-0.47%
2019/10/22	1	187.00	0	0.00	187.50	1	425	0.23%
2019/10/21	3	190.00	1	190.00	190.00	2	422	0.47%
2019/10/18	3	193.00	4	196.50	189.00	-1	425	-0.24%
2019/10/17	1	193.00	3	193.67	192.50	-2	421	-0.47%
2019/10/16	3	190.83	3	190.00	190.00	0	427	0.00%
2019/10/15	1	188.00	3	188.67	189.50	-2	435	-0.46%
2019/10/14	0	0.00	1	193.50	192.50	-1	434	-0.23%
2019/10/09	0	0.00	1	195.00	197.50	-1	441	-0.23%
2019/10/08	0	0.00	3	209.00	204.00	-3	437	-0.69%
2019/10/07	0	0.00	3	204.00	206.00	-3	439	-0.68%
2019/10/04	1	199.00	2	200.50	199.00	-1	449	-0.22%
2019/10/03	0	0.00	2	202.25	201.50	-2	464	-0.43%
2019/10/02	1	204.00	7	203.86	204.50	-6	472	-1.27%
2019/10/01	0	0.00	6	203.00	202.50	-6	476	-1.26%
2019/09/27	2	203.25	5	204.10	201.50	-3	479	-0.63%
2019/09/26	3	209.17	7	209.07	209.00	-4	487	-0.82%
2019/09/25	3	208.33	8	208.25	206.00	-5	489	-1.02%
2019/09/24	2	218.50	11	217.68	216.00	-9	484	-1.86%
2019/09/23	0	0.00	9	230.50	221.00	-9	480	-1.87%
2019/09/20	0	0.00	3	223.17	224.50	-3	469	-0.64%
2019/09/19	1	221.50	2	223.00	221.50	-1	466	-0.21%
2019/09/18	1	221.00	3	225.67	222.50	-2	465	-0.43%
2019/09/17	2	223.75	2	224.00	223.00	0	460	0.00%
2019/09/16	3	227.00	1	237.50	225.50	2	457	0.44%
2019/09/12	9	227.11	33	227.29	228.00	-24	438	-5.47%
2019/09/11	9	221.72	7	222.29	219.50	2	412	0.49%
2019/09/10	0	0.00	3	214.33	217.00	-3	395	-0.76%
2019/09/09	0	0.00	1	214.50	213.00	-1	395	-0.25%
2019/09/06	0	0.00	5	210.80	210.50	-5	392	-1.27%
2019/09/05	1	219.50	0.1	216.00	217.00	1	383	0.25%
2019/09/04	4	220.00	14.1	218.97	221.50	-10.1	378	-2.67%
2019/09/03	0	0.00	6	217.00	215.50	-6	375	-1.60%
2019/09/02	10	219.90	28.3	220.26	217.00	-18.3	367	-4.99%
2019/08/30	8	210.94	5	211.60	209.50	3	341	0.88%
2019/08/29	2	213.00	38.1	206.49	212.00	-36.1	330	-10.91%
2019/08/28	3	200.17	5	201.90	196.00	-2	298	-0.67%
2019/08/27	1	197.50	14	197.57	195.50	-13	294	-4.42%
2019/08/23	0	0.00	4	188.38	189.00	-4	281	-1.42%
2019/08/21	0	0.00	1	186.00	183.00	-1	284	-0.35%
2019/08/20	0	0.00	2	185.50	185.50	-2	286	-0.70%
2019/08/19	0	0.00	9	185.17	186.50	-9	287	-3.13%
2019/08/16	0	0.00	1	181.50	180.50	-1	285	-0.35%
2019/08/15	3	177.33	0	0.00	178.00	3	285	1.05%
2019/08/14	0	0.00	2	182.50	182.00	-2	285	-0.70%
2019/08/13	1	185.00	0	0.00	181.00	1	289	0.35%
2019/08/12	0	0.00	1	187.50	184.00	-1	309	-0.32%
2019/08/08	0	0.00	4	183.38	185.50	-4	321	-1.24%
2019/08/07	0	0.00	2	180.75	180.50	-2	334	-0.60%
2019/08/06	0	0.00	2	180.75	180.00	-2	353	-0.57%
2019/08/05	1	181.00	0	0.00	180.00	1	371	0.27%
2019/08/02	1	181.00	0	0.00	181.50	1	394	0.25%
2019/08/01	1	185.00	4	184.75	185.00	-3	409	-0.73%
2019/07/31	0	0.00	2	184.50	184.00	-2	431	-0.46%
2019/07/30	0	0.00	3	186.00	183.50	-3	467	-0.64%
2019/07/29	0	0.00	4	194.38	191.00	-4	476	-0.84%
2019/07/26	5	196.90	8	196.44	193.00	-3	506	-0.59%
2019/07/25	0	0.00	3	188.33	189.50	-3	535	-0.56%
2019/07/24	0	0.00	1	188.50	186.50	-1	544	-0.18%
2019/07/23	1	190.50	0	0.00	187.00	1	548	0.18%
2019/07/22	0	0.00	11	187.73	188.50	-11	548	-2.01%
2019/07/19	1	185.00	1	187.00	183.50	0	544	0.00%
2019/07/18	7	190.00	9	190.89	185.50	-2	545	-0.37%
2019/07/17	1	204.50	10	204.30	204.50	-9	533	-1.69%
2019/07/16	0	0.00	6	204.50	203.50	-6	524	-1.14%
2019/07/15	0	0.00	11	203.45	204.50	-11	521	-2.11%
2019/07/12	0	0.00	2.1	198.03	198.00	-2.1	510	-0.41%
2019/07/11	0	0.00	3	201.67	197.50	-3	508	-0.59%
2019/07/10	1	201.00	4	200.13	197.00	-3	502	-0.60%
2019/07/09	1	199.50	17	198.88	199.50	-16	489	-3.27%
2019/07/08	0	0.00	5	195.20	194.00	-5	471	-1.06%
2019/07/05	0	0.00	8	188.50	189.00	-8	463	-1.72%
2019/07/04	1	185.50	11	186.82	186.00	-10	463	-2.16%
2019/07/03	1	185.50	15	187.67	184.50	-14	470	-2.98%
2019/07/02	3	182.50	7	180.93	181.00	-4	456	-0.88%
2019/07/01	0	0.00	2	177.75	178.50	-2	451	-0.44%
2019/06/28	0	0.00	3	176.67	177.00	-3	449	-0.67%
2019/06/27	0	0.00	1	173.50	175.00	-1	447	-0.22%
2019/06/26	0	0.00	1	171.50	172.00	-1	447	-0.22%
2019/06/25	0	0.00	1	172.00	170.50	-1	447	-0.22%
2019/06/24	0	0.00	4	173.38	173.00	-4	447	-0.89%
2019/06/21	1	172.50	0	0.00	172.50	1	446	0.22%
2019/06/20	0	0.00	1	175.00	175.50	-1	445	-0.22%
2019/06/19	0	0.00	3	175.67	176.00	-3	444	-0.68%
2019/06/18	0	0.00	1	174.00	174.50	-1	444	-0.22%
2019/06/17	0	0.00	11	177.64	178.50	-11	445	-2.47%
2019/06/14	0	0.00	4	174.75	175.00	-4	442	-0.90%
2019/06/12	0	0.00	2	174.00	171.50	-2	443	-0.45%
2019/06/11	4	176.75	10	173.60	173.50	-6	442	-1.36%
2019/06/10	0	0.00	2	170.50	171.00	-2	440	-0.45%
2019/06/06	2	170.00	5	169.20	168.50	-3	440	-0.68%
2019/06/05	1	170.00	4	169.75	168.00	-3	439	-0.68%
2019/06/04	0	0.00	6	170.75	169.50	-6	438	-1.37%
2019/06/03	1	168.00	0	0.00	169.00	1	438	0.23%
2019/05/31	1	174.00	7	175.71	175.00	-6	434	-1.38%
2019/05/30	1	178.00	1	176.00	173.00	0	430	0.00%
2019/05/29	1	180.00	18	180.44	181.00	-17	422	-4.03%
2019/05/28	0	0.00	4	174.88	175.00	-4	422	-0.95%
2019/05/27	7	175.21	5	174.50	175.00	2	424	0.47%
2019/05/24	2	178.00	1	177.50	177.50	1	424	0.24%
2019/05/23	0	0.00	5	181.10	180.50	-5	422	-1.18%
2019/05/22	0	0.00	4	186.25	185.00	-4	424	-0.94%
2019/05/21	0	0.00	8	189.38	190.50	-8	432	-1.85%
2019/05/20	1	188.00	9	188.11	189.00	-8	432	-1.85%
2019/05/17	8	187.00	7	192.43	185.00	1	429	0.23%
2019/05/16	2	205.50	4	206.88	200.50	-2	409	-0.49%
2019/05/15	0	0.00	1	206.50	200.00	-1	400	-0.25%
2019/05/14	1	214.50	5	211.60	202.50	-4	386	-1.03%
2019/05/13	1.1	220.45	2	221.75	215.00	-0.9	369	-0.24%
2019/05/10	8	213.13	13	209.85	217.00	-5	352	-1.42%
2019/05/09	8	212.38	8	208.88	207.00	0	333	0.00%
2019/05/08	5	212.60	8	214.31	209.50	-3	317	-0.95%
2019/05/07	4	212.00	16	211.41	212.00	-12	294	-4.07%
2019/05/06	4	197.50	8	197.13	199.50	-4	259	-1.54%
2019/05/03	21	197.36	38.4	199.21	199.50	-17.4	246	-7.04%
2019/05/02	3	196.33	47	192.24	196.50	-44	214	-20.48%
2019/04/30	5	182.10	16	182.22	179.00	-11	172	-6.39%
2019/04/29	0	0.00	8	176.13	176.00	-8	161	-4.95%
2019/04/25	0	0.00	2	175.50	173.50	-2	163	-1.23%
2019/04/24	0	0.00	3	176.83	174.00	-3	165	-1.82%
2019/04/19	0	0.00	2	174.50	173.50	-2	174	-1.15%
2019/04/18	0	0.00	2	171.50	171.50	-2	176	-1.13%
2019/04/17	0	0.00	2	173.25	171.00	-2	184	-1.08%
2019/04/15	0	0.00	2	172.25	172.00	-2	200	-1.00%
2019/04/12	1	172.50	2	173.00	171.50	-1	207	-0.48%
2019/04/11	5	175.50	0	0.00	175.50	5	208	2.40%
2019/04/10	1	181.00	2	179.50	179.00	-1	212	-0.47%
2019/04/09	2	174.75	10	178.00	180.00	-8	221	-3.61%
2019/04/08	0	0.00	1	173.00	173.00	-1	223	-0.45%
2019/04/03	0	0.00	2	170.75	171.00	-2	222	-0.90%
2019/03/29	0.4	167.00	1	168.00	167.00	-0.6	223	-0.28%
2019/03/28	0	0.00	3	168.00	167.50	-3	224	-1.33%
2019/03/22	0	0.00	2	170.75	171.50	-2	233	-0.86%
2019/03/20	0	0.00	5	170.50	171.50	-5	236	-2.11%
2019/03/19	0	0.00	1	168.00	169.00	-1	238	-0.42%
2019/03/18	0	170.00	0	0.00	168.50	0	247	0.00%
2019/03/15	0	0.00	6	171.25	169.00	-6	251	-2.39%
2019/03/14	0	169.00	1	171.00	169.00	-1	260	-0.38%
2019/03/13	0	0.00	1	171.50	171.00	-1	275	-0.36%
2019/03/12	1	169.00	0	0.00	167.50	1	286	0.35%
2019/03/08	2	168.00	0	0.00	169.00	2	294	0.68%
2019/03/07	0	0.00	3	170.67	169.50	-3	304	-0.98%
2019/03/06	0	0.00	4	173.13	173.00	-4	304	-1.31%
2019/03/05	0	0.00	2	177.00	175.50	-2	303	-0.66%
2019/03/04	0	0.00	4	177.75	176.50	-4	303	-1.32%
2019/02/27	2	179.50	9	180.00	177.50	-7	302	-2.31%
2019/02/26	0	0.00	2	175.25	172.00	-2	296	-0.67%
2019/02/25	0	0.00	2	174.75	174.50	-2	294	-0.68%
2019/02/22	0	0.00	3	181.83	178.50	-3	292	-1.03%
2019/02/21	0	0.00	10	184.60	181.50	-10	293	-3.40%
2019/02/20	1	178.50	10	174.20	181.50	-9	290	-3.10%
2019/02/19	0	0.00	13	172.65	172.50	-13	281	-4.61%
2019/02/18	8	170.44	5	171.40	171.50	3	281	1.07%
2019/02/15	5	173.00	1	173.00	173.00	4	280	1.43%
2019/02/14	0	0.00	23	172.72	176.00	-23	281	-8.18%
2019/02/13	0	0.00	8	167.94	168.00	-8	276	-2.90%
2019/02/12	1	166.00	4	165.75	167.00	-3	275	-1.09%
2019/01/30	26	172.54	5	173.00	174.00	21	267	7.86%
2019/01/29	9	171.94	2	172.50	172.50	7	262	2.67%
2019/01/28	1	175.00	0	0.00	174.50	1	261	0.38%
2019/01/25	3	175.50	2	176.25	175.00	1	259	0.39%
2019/01/24	12	175.50	4	176.25	175.00	8	259	3.09%
2019/01/23	4	175.50	0	0.00	176.50	4	258	1.55%
2019/01/22	9	177.06	1	176.50	176.50	8	258	3.09%
2019/01/21	2	177.50	6	179.83	178.00	-4	260	-1.54%
2019/01/18	0	0.00	4	179.50	178.50	-4	261	-1.53%
2019/01/17	0	0.00	6	182.17	181.00	-6	258	-2.32%
2019/01/16	0	0.00	1	190.50	186.00	-1	255	-0.39%
2019/01/15	0	0.00	6	188.08	188.00	-6	253	-2.36%
2019/01/14	0	0.00	1	186.50	185.00	-1	251	-0.40%
2019/01/11	68	190.17	3	189.00	190.50	65	250	26.00%
2019/01/10	1	200.00	10	202.50	201.00	-9	239	-3.76%
2019/01/09	0	0.00	17	202.91	201.00	-17	235	-7.21%
2019/01/08	2	199.00	22	195.11	199.00	-20	227	-8.79%
2019/01/07	15	194.80	25	196.38	192.00	-10	221	-4.51%
2019/01/04	2.8	185.07	31.1	188.11	192.00	-28.3	213	-13.26%
2019/01/03	0.3	186.50	4.1	187.11	185.00	-3.8	216	-1.74%
2019/01/02	1	190.50	1	187.50	190.00	0	215	0.00%
2018/12/28	2	183.75	7	185.64	186.50	-5	209	-2.38%
2018/12/27	6	180.92	24	177.10	184.50	-18	200	-8.99%
2018/12/25	1	168.00	3	169.00	169.00	-2	190	-1.05%
2018/12/24	0	0.00	4	170.38	170.00	-4	199	-2.01%
2018/12/22	6	169.67	1	169.50	170.00	5	199	2.50%
2018/12/21	0	0.00	3	167.50	166.00	-3	199	-1.50%
2018/12/20	0	0.00	9	170.61	170.00	-9	199	-4.52%
2018/12/19	2	170.00	2	171.50	171.00	0	199	0.00%
2018/12/18	0	0.00	1.1	171.91	172.00	-1.1	199	-0.55%
2018/12/17	1	173.00	5	173.10	173.00	-4	198	-2.02%
2018/12/14	0	0.00	1	174.00	173.00	-1	196	-0.51%
2018/12/13	1	171.50	3	174.17	173.00	-2	196	-1.02%
2018/12/12	5	172.00	4	173.50	172.50	1	197	0.51%
2018/12/11	1	168.50	61	170.11	172.00	-60	198	-30.17%
2018/12/10	10	165.20	13	164.08	164.50	-3	191	-1.57%
2018/12/07	25	167.42	56	169.04	168.00	-31	190	-16.29%
2018/12/06	27	164.59	37	167.95	164.50	-10	178	-5.59%
2018/12/05	3	161.33	58	161.23	163.50	-55	166	-32.99%
2018/12/04	42	154.44	11	153.77	154.50	31	156	19.87%
2018/12/03	7	146.93	11	147.05	151.00	-4	156	-2.55%
2018/11/30	7	145.36	14	146.36	140.00	-7	154	-4.52%
2018/11/29	1	145.50	18	145.92	144.50	-17	145	-11.65%
2018/11/28	4	142.25	8	142.31	142.50	-4	145	-2.75%
2018/11/27	0	0.00	4	141.50	140.50	-4	148	-2.70%
2018/11/26	8	140.25	10	141.30	141.00	-2	150	-1.33%
2018/11/23	0	0.00	4	142.50	140.50	-4	151	-2.64%
2018/11/22	3	146.00	8	147.44	147.00	-5	150	-3.33%
2018/11/21	15	145.27	9	145.61	147.00	6	149	4.01%
2018/11/20	3	143.83	9	144.33	145.00	-6	150	-3.99%
2018/11/19	0	0.00	6	148.67	147.00	-6	149	-4.01%
2018/11/16	0	0.00	7	154.14	150.00	-7	149	-4.68%
2018/11/15	20	151.60	13	151.92	152.50	7	148	4.71%
2018/11/14	26	152.42	10	153.05	154.00	16	147	10.84%
2018/11/13	6	151.92	13	152.81	154.00	-7	147	-4.76%
2018/11/12	2	151.75	25	154.96	154.00	-23	146	-15.69%
2018/11/09	3	151.00	9	150.61	151.50	-6	146	-4.11%
2018/11/08	1	148.00	1	148.50	148.50	0	146	0.00%
2018/11/07	3	145.50	8	146.75	147.50	-5	147	-3.39%
2018/11/06	1	144.00	1	145.50	145.00	0	149	0.00%
2018/11/05	5	144.90	8	144.94	145.00	-3	152	-1.97%
2018/11/02	5	144.10	5	144.30	144.50	0	155	0.00%
2018/11/01	0	0.00	10	143.60	144.00	-10	160	-6.22%
2018/10/31	1	141.00	7	141.79	141.00	-6	163	-3.68%
2018/10/30	4	137.38	8	139.63	140.00	-4	163	-2.45%
2018/10/29	6	139.75	2	137.50	138.50	4	163	2.45%
2018/10/26	8	141.25	4	142.13	145.00	4	163	2.45%
2018/10/25	16	144.75	0	0.00	145.00	16	161	9.91%
2018/10/24	20	150.00	0	0.00	150.00	20	160	12.47%
2018/10/23	10	152.00	3	151.17	152.00	7	161	4.35%
2018/10/22	0	0.00	2	150.25	150.00	-2	162	-1.23%
2018/10/19	31	148.29	10	148.30	149.50	21	165	12.71%
2018/10/18	4	147.50	8	147.81	146.50	-4	171	-2.33%
2018/10/17	0	0.00	15	152.60	150.50	-15	172	-8.71%
2018/10/16	0	0.00	7	149.86	150.00	-7	172	-4.06%
2018/10/15	0	0.00	4	150.88	149.50	-4	173	-2.30%
2018/10/11	53	151.76	36	151.61	145.50	17	179	9.47%
2018/10/09	27	158.59	38	158.88	160.50	-11	172	-6.39%
2018/10/08	15	158.30	7	159.07	158.50	8	172	4.64%
2018/10/05	13	164.08	2	166.50	160.00	11	171	6.41%
2018/10/04	9	170.72	7	171.71	171.50	2	169	1.18%
2018/10/03	53	168.94	21	169.48	171.00	32	167	19.09%
2018/10/02	4	170.51	33	165.23	173.50	-29	165	-17.52%
2018/10/01	0	0.00	26	157.23	160.00	-26	156	-16.60%
2018/09/28	0	0.00	17	155.18	156.50	-17	156	-10.89%
2018/09/27	1	154.50	13	155.12	154.00	-12	155	-7.72%
2018/09/26	35	156.37	24	155.96	156.50	11	153	7.16%
2018/09/25	3.6	153.89	18	154.03	156.00	-14.4	153	-9.41%
2018/09/21	1	154.50	9	153.56	155.00	-8	151	-5.26%
2018/09/20	6	153.42	21	154.43	156.00	-15	150	-9.94%
2018/09/19	25	152.90	7	153.36	154.00	18	150	11.95%
2018/09/18	122.1	153.88	56	154.15	153.00	66.1	151	43.51%	大買/
2018/09/17	11	153.59	3	159.33	153.00	8	150	5.30%
2018/09/14	7.1	165.49	11	165.23	163.00	-3.9	148	-2.63%
2018/09/13	11	167.64	49	166.94	168.00	-38	150	-25.28%
2018/09/12	3	168.50	6	168.58	168.00	-3	149	-2.01%
2018/09/11	40	167.96	59	168.12	169.50	-19	148	-12.80%
2018/09/10	61	169.84	48	168.93	170.00	13	145	8.93%
2018/09/07	131	170.76	94	170.53	173.00	37	143	25.83%	大買/
2018/09/06	49	173.57	4	174.88	173.50	45	139	32.25%
2018/09/05	34	172.93	47	172.80	174.50	-13	137	-9.44%
2018/09/04	48	172.53	22	173.36	174.00	26	135	19.14%
2018/09/03	87	172.75	71	172.11	173.50	16	133	11.98%
2018/08/31	29	176.21	54	176.45	175.50	-25	130	-19.11%
2018/08/30	22	177.25	37	177.41	179.00	-15	128	-11.63%
2018/08/29	8	173.50	11	174.27	175.00	-3	128	-2.34%
2018/08/28	40	174.69	26	173.79	173.50	14	128	10.87%
2018/08/27	47	174.74	7	175.14	176.00	40	128	31.12%
2018/08/24	28	172.80	21	171.74	175.50	7	127	5.47%
2018/08/23	32	173.66	19	172.16	174.00	13	127	10.21%
2018/08/22	4	174.50	5	174.80	174.00	-1	126	-0.79%
2018/08/21	8	175.63	19	176.58	178.00	-11	126	-8.67%
2018/08/20	12	174.42	9	174.17	175.00	3	127	2.35%
2018/08/17	2	174.00	8	176.06	174.50	-6	127	-4.72%
2018/08/16	3	185.50	4	183.63	180.00	-1	124	-0.80%
2018/08/15	44	184.95	7	186.71	187.50	37	122	30.14%
2018/08/14	22	185.64	12	186.88	187.00	10	121	8.21%
2018/08/13	25	188.74	29	189.26	188.00	-4	120	-3.32%
2018/08/10	52	194.46	22	194.80	195.00	30	117	25.44%
2018/08/09	30	193.27	44	193.10	194.00	-14	115	-12.12%
2018/08/08	38	186.41	51	186.48	195.00	-13	112	-11.60%
2018/08/07	10	187.80	0	0.00	185.00	10	107	9.32%
2018/08/06	8	195.81	7	194.57	196.00	1	105	0.95%
2018/08/03	3	195.83	2	196.00	197.00	1	105	0.95%
2018/08/02	2	195.75	11	198.77	196.00	-9	104	-8.59%
2018/08/01	2	195.75	22	195.55	196.50	-20	101	-19.63%
2018/07/31	1	195.00	21	194.79	195.50	-20	101	-19.72%
2018/07/30	9	195.06	11	194.55	193.50	-2	100	-1.99%
2018/07/27	12	200.00	39	198.21	200.00	-27	99	-27.12%
2018/07/26	43	203.94	43	203.44	204.50	0	97	0.00%
2018/07/25	68	205.01	134	204.19	202.00	-66	94	-69.69%	大賣/
2018/07/24	65	193.25	20	190.20	194.50	45	89	50.50%
2018/07/23	10	189.15	8	189.94	192.00	2	88	2.26%
2018/07/20	83	188.27	40	186.44	189.50	43	88	48.43%
2018/07/19	43	185.52	27	185.20	188.00	16	87	18.20%
2018/07/18	133	177.07	25	177.98	181.00	108	85	126.82%	大買/鉅額交易
2018/07/17	17	207.88	9	207.61	209.00	8	80	9.95%
2018/07/16	12	203.33	16	205.28	205.00	-4	78	-5.11%
2018/07/12	2	200.25	4	202.25	204.00	-2	76	-2.61%
2018/07/11	4	199.00	4	198.88	199.50	0	75	0.00%
2018/07/10	1	201.00	18	198.33	200.50	-17	76	-22.33%
2018/07/09	2	193.50	3	194.17	195.00	-1	74	-1.35%
2018/07/05	4	195.50	2	195.25	195.50	2	74	2.69%
2018/07/04	6	196.00	6	196.08	197.00	0	74	0.00%
2018/07/03	2	196.25	8	197.00	195.50	-6	77	-7.73%
2018/07/02	13	198.77	6	197.25	199.00	7	76	9.18%
2018/06/29	44	197.68	18	197.00	198.00	26	75	34.26%
2018/06/28	32	197.31	4	196.38	198.50	28	74	37.48%
2018/06/27	59	195.34	38	193.80	195.50	21	73	28.63%
2018/06/26	79	195.60	37	192.58	198.50	42	70	59.60%
2018/06/25	96	194.03	43	192.41	196.00	53	66	79.35%
2018/06/22	40	193.95	21	193.71	195.00	19	64	29.56%
2018/06/21	13	192.50	6	193.00	195.00	7	62	11.24%
2018/06/19	1	200.00	0	0.00	200.00	1	61	1.62%
2018/06/15	0.3	200.00	0	0.00	200.00	0.3	61	0.48%
2018/06/14	1	198.50	0	0.00	198.50	1	62	1.61%
2018/06/13	1	197.00	1	196.50	198.00	0	61	0.00%
2018/06/06	2	204.00	0	0.00	204.00	2	59	3.36%
2018/06/05	1	206.00	0	0.00	206.50	1	58	1.70%
2018/06/04	1	208.00	0	0.00	209.00	1	57	1.73%
2018/06/01	1	207.00	0	0.00	211.50	1	57	1.74%
2018/05/30	5	215.00	0	0.00	213.50	5	55	8.95%
2018/05/29	7	216.50	0	0.00	217.00	7	55	12.59%
2018/05/28	9	217.78	0	0.00	219.00	9	55	16.32%
2018/05/25	2	218.75	0	0.00	219.00	2	54	3.69%
2018/05/24	1	219.00	0	0.00	219.00	1	54	1.83%
2018/05/23	1	219.00	0	0.00	219.00	1	58	1.70%
2018/05/22	4	220.75	0	0.00	219.50	4	59	6.73%
2018/05/21	0	0.00	4	220.13	220.00	-4	60	-6.63%
2018/05/18	5	217.00	2	217.00	217.00	3	61	4.91%
2018/05/16	6	213.75	0	0.00	215.50	6	64	9.33%
2018/05/15	1	215.50	0	0.00	215.50	1	65	1.52%
2018/05/14	3	216.50	1	217.00	216.00	2	72	2.75%
2018/05/09	0	0.00	1	223.00	225.00	-1	79	-1.27%
2018/05/07	0	0.00	1	223.50	223.50	-1	81	-1.23%
2018/05/02	0	0.00	1	229.00	228.00	-1	85	-1.16%
2018/04/30	0	0.00	1	231.00	228.50	-1	88	-1.12%
2018/04/27	0	0.00	1	218.00	217.50	-1	91	-1.09%
2018/04/26	1	218.00	9	218.06	220.00	-8	93	-8.58%
2018/04/18	0	0.00	1	231.00	230.50	-1	99	-1.00%
2018/04/17	0	0.00	3	232.50	233.50	-3	105	-2.84%
2018/04/16	0	0.00	2	232.00	232.00	-2	106	-1.88%
2018/04/11	0	0.00	1	238.00	239.00	-1	110	-0.91%
2018/04/09	0	0.00	2	235.00	237.50	-2	109	-1.82%
2018/03/26	4	222.25	0	0.00	220.00	4	117	3.39%
2018/03/15	0	0.00	1	228.50	228.00	-1	116	-0.86%
2018/03/12	0	0.00	5	224.30	225.00	-5	119	-4.18%
2018/03/09	2	216.50	0	0.00	219.50	2	121	1.65%
2018/03/07	1	216.00	0	0.00	219.50	1	124	0.80%
2018/02/26	0	0.00	1	229.00	229.00	-1	143	-0.70%
2018/02/23	1	230.00	1	229.50	227.50	0	143	0.00%
2018/02/21	0	0.00	1	222.00	219.00	-1	140	-0.71%
2018/02/12	1	218.00	0	0.00	218.00	1	140	0.71%
2018/02/09	4	204.38	3	215.83	216.00	1	141	0.71%
2018/02/08	1	211.00	0	0.00	211.00	1	140	0.71%
2018/02/07	0	0.00	2	210.50	210.00	-2	142	-1.40%
2018/02/06	17	202.18	0	0.00	203.50	17	143	11.84%
2018/02/05	4.1	218.90	0	0.00	218.00	4.1	139	2.91%
2018/02/02	1	229.50	0	0.00	229.50	1	138	0.72%
2018/01/30	6	239.00	0	0.00	239.00	6	148	4.04%
2018/01/26	10	239.50	0	0.00	239.50	10	161	6.21%
2018/01/25	2	240.00	0	0.00	239.00	2	168	1.19%
2018/01/24	1	241.00	0	0.00	241.00	1	169	0.59%
2018/01/23	0	0.00	1	248.00	244.50	-1	168	-0.59%
2018/01/22	2	247.75	0	0.00	248.00	2	166	1.20%
2018/01/19	19	252.08	0	0.00	252.50	19	166	11.38%
2018/01/17	1	250.00	1	254.00	252.00	0	168	0.00%
2018/01/16	1	251.00	0	0.00	253.00	1	169	0.59%
2018/01/12	1	262.00	0	0.00	259.50	1	178	0.56%
2018/01/11	1	265.00	1	273.00	262.00	0	182	0.00%
2018/01/09	0	0.00	1	265.50	266.50	-1	181	-0.55%
2018/01/05	0	0.00	1	262.00	263.50	-1	187	-0.53%