拓凱 (4536)-美林券商分點個股進出

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

拓凱

(4536)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
193張
產業
上市運動休閒
148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

拓凱 (4536)籌碼相關－美林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美林券商分點個股進出
美林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
2024/12/03	4.6	199.80	2	200.50	200.00	2.6	379	0.69%
2024/12/02	2	197.75	1	198.50	198.50	1	384	0.26%
2024/11/29	1	196.00	13	196.96	196.00	-12	393	-3.05%
2024/11/28	8	194.00	12	196.08	197.00	-4	416	-0.96%
2024/11/27	3.2	198.42	20	197.30	195.00	-16.8	418	-4.02%
2024/11/26	0	0.00	20	199.03	198.50	-20	420	-4.76%
2024/11/25	10	200.80	26	201.33	200.50	-16	428	-3.74%
2024/11/22	5	201.20	49	201.10	200.00	-44	431	-10.20%
2024/11/21	21	198.10	70	200.44	200.50	-49	433	-11.29%
2024/11/20	0	0.00	91	194.40	194.00	-91	439	-20.69%
2024/11/19	15	191.30	18	191.28	192.00	-3	441	-0.68%
2024/11/18	10	192.55	4	191.63	190.00	6	449	1.34%
2024/11/15	27	195.52	36	195.64	194.00	-9	466	-1.93%
2024/11/14	22	198.48	68	201.50	197.50	-46	461	-9.96%
2024/11/13	10	204.60	26	204.69	204.50	-16	453	-3.53%
2024/11/12	27	203.70	20	202.80	200.00	7	448	1.56%
2024/11/11	16	213.06	17.9	212.25	211.50	-1.9	433	-0.44%
2024/11/08	14	213.71	87	215.43	215.00	-73	431	-16.92%
2024/11/07	11	229.32	21	229.10	230.00	-10	415	-2.41%
2024/11/06	14	227.57	2	226.75	228.50	12	415	2.89%
2024/11/05	11	226.95	16	226.56	225.50	-5	416	-1.20%
2024/11/04	10	228.45	9	226.22	228.00	1	420	0.24%
2024/11/01	32	229.13	33	228.98	229.50	-1	428	-0.23%
2024/10/30	16	230.34	23	230.65	231.00	-7	427	-1.64%
2024/10/29	5	225.60	41	227.98	229.50	-36	423	-8.51%
2024/10/28	32	227.25	35	226.19	228.00	-3	421	-0.71%
2024/10/25	72	223.72	32	222.94	222.00	40	415	9.62%
2024/10/24	6	217.42	8	218.06	218.00	-2	409	-0.49%
2024/10/23	7	221.36	37	219.23	218.50	-30	408	-7.35%
2024/10/22	45	223.07	23	221.46	222.00	22	405	5.42%
2024/10/21	14	216.21	7	216.29	215.50	7	397	1.76%
2024/10/18	9	212.61	6	213.17	214.50	3	397	0.76%
2024/10/17	4	211.88	2	211.25	211.50	2	395	0.51%
2024/10/16	239	211.54	36	210.99	211.50	203	396	51.21%	大買/鉅額交易
2024/10/15	11	211.18	57	212.04	209.50	-46	392	-11.72%
2024/10/14	25	216.06	20	215.33	216.50	5	388	1.29%
2024/10/11	11	212.86	28	214.02	212.50	-17	390	-4.35%
2024/10/09	0	0.00	6	209.25	209.50	-6	386	-1.55%
2024/10/08	11	207.95	12	207.92	208.00	-1	384	-0.26%
2024/10/07	15	209.97	2	209.50	209.00	13	383	3.39%
2024/10/04	11	210.77	95	211.06	209.00	-84	386	-21.71%
2024/10/01	4	216.25	12	217.00	218.00	-8	381	-2.10%
2024/09/30	24	217.90	3	218.00	217.50	21	379	5.53%
2024/09/27	32	218.50	3	218.50	218.00	29	378	7.66%
2024/09/26	35	220.54	5	219.60	217.50	30	376	7.97%
2024/09/25	12	223.04	8	223.81	223.50	4	370	1.08%
2024/09/24	40	224.46	2	225.25	225.00	38	366	10.36%
2024/09/23	2	226.00	2	225.50	228.00	0	364	0.00%
2024/09/20	12	226.00	2	226.00	226.00	10	360	2.77%
2024/09/19	10	224.40	3	223.17	226.00	7	358	1.95%
2024/09/18	34	222.96	2	224.75	221.00	32	354	9.02%
2024/09/16	38	219.84	6	219.25	220.50	32	352	9.08%
2024/09/13	31	222.50	4	222.13	221.50	27	350	7.71%
2024/09/12	26	224.12	2	225.00	224.50	24	347	6.91%
2024/09/11	65	221.58	43	222.90	221.00	22	336	6.53%
2024/09/10	30	219.27	9	221.44	213.00	21	320	6.56%
2024/09/09	3	216.17	4	215.75	218.00	-1	301	-0.33%
2024/09/06	62	216.09	6	215.75	217.00	56	301	18.57%
2024/09/05	64	215.09	29	214.84	214.00	35	299	11.69%
2024/09/04	58	212.00	39	212.36	212.50	19	296	6.41%
2024/09/03	45	220.14	12	221.58	217.50	33	289	11.40%
2024/09/02	11	222.91	4	225.38	220.00	7	283	2.47%
2024/08/30	45	220.86	9	223.72	226.00	36	275	13.08%
2024/08/29	45	215.38	9	216.11	215.00	36	252	14.25%
2024/08/28	19	213.84	0	0.00	214.50	19	251	7.55%
2024/08/27	31	215.23	0	0.00	216.00	31	250	12.35%
2024/08/26	34	213.06	9	214.17	212.50	25	245	10.17%
2024/08/23	3	213.83	44	213.15	212.50	-41	241	-16.97%
2024/08/22	27	215.11	6	209.83	216.50	21	238	8.81%
2024/08/21	13	210.50	21	210.12	210.00	-8	225	-3.54%
2024/08/20	49	211.81	12	211.54	213.00	37	221	16.74%
2024/08/19	64	209.34	25	210.06	210.50	39	213	18.24%
2024/08/16	14	196.75	5	196.30	197.00	9	193	4.65%
2024/08/15	11	194.55	1	194.50	194.00	10	191	5.21%
2024/08/14	20	192.93	15	192.90	192.50	5	192	2.60%
2024/08/13	6	192.33	3	192.33	192.50	3	195	1.54%
2024/08/12	3	191.17	13	190.62	190.50	-10	199	-5.01%
2024/08/09	0	0.00	23	190.74	189.00	-23	209	-10.97%
2024/08/08	4	185.50	12	184.25	185.00	-8	229	-3.48%
2024/08/07	23	180.30	4	181.25	182.00	19	243	7.81%
2024/08/06	25	171.88	8	170.19	172.50	17	264	6.43%
2024/08/05	19	177.21	26	179.33	172.50	-7	261	-2.68%
2024/08/02	0	0.00	5	191.00	191.50	-5	253	-1.97%
2024/08/01	1	189.50	4	188.38	191.00	-3	250	-1.20%
2024/07/31	1	185.00	2	186.00	186.50	-1	250	-0.40%
2024/07/30	0	0.00	11	181.32	182.00	-11	247	-4.44%
2024/07/29	4	185.25	3	186.33	184.00	1	246	0.41%
2024/07/23	2	181.25	0	0.00	182.00	2	252	0.79%
2024/07/22	0	0.00	5	181.60	180.00	-5	261	-1.91%
2024/07/19	0	0.00	5	184.80	183.50	-5	279	-1.79%
2024/07/17	3	187.67	11	187.95	187.50	-8	284	-2.81%
2024/07/16	2	187.50	15	186.97	187.50	-13	285	-4.55%
2024/07/15	4	186.38	10	186.85	187.50	-6	288	-2.08%
2024/07/12	0	0.00	5	195.00	195.50	-5	289	-1.73%
2024/07/11	1	194.50	8	194.69	194.50	-7	286	-2.45%
2024/07/10	1	192.50	1	194.00	194.00	0	290	0.00%
2024/07/09	2	192.75	2	192.75	192.50	0	291	0.00%
2024/07/08	0	0.00	11	197.73	194.00	-11	293	-3.75%
2024/07/03	2	200.25	1	200.00	200.00	1	292	0.34%
2024/07/02	0	0.00	4	200.75	200.00	-4	292	-1.37%
2024/07/01	3	201.83	1	201.50	201.50	2	291	0.69%
2024/06/28	1	200.50	6	200.83	200.50	-5	292	-1.71%
2024/06/27	2	200.50	0	0.00	200.50	2	294	0.68%
2024/06/26	4	202.75	0	0.00	202.00	4	295	1.35%
2024/06/25	8	204.13	3	203.00	203.00	5	300	1.67%
2024/06/24	14	205.54	4	205.00	204.50	10	300	3.33%
2024/06/21	3	205.50	5	205.40	204.50	-2	302	-0.66%
2024/06/20	4	204.38	8	204.69	205.00	-4	302	-1.32%
2024/06/19	1	203.00	2	202.50	202.00	-1	304	-0.33%
2024/06/18	5	202.20	3	203.00	203.00	2	307	0.65%
2024/06/17	28	201.23	0	0.00	202.00	28	315	8.86%
2024/06/14	8	201.56	0	0.00	201.00	8	334	2.39%
2024/06/13	1	201.50	13	202.65	201.50	-12	360	-3.32%
2024/06/12	15	203.70	16	205.59	205.00	-1	362	-0.28%
2024/06/11	3	202.00	97.4	202.03	201.50	-94.4	362	-26.06%
2024/06/07	62	206.68	19	207.63	207.50	43	371	11.58%
2024/06/06	21	201.12	35	201.01	200.50	-14	374	-3.74%
2024/06/05	6	202.83	16	203.13	202.00	-10	383	-2.61%
2024/06/04	12	204.63	7	204.43	204.50	5	423	1.18%
2024/06/03	5	204.10	11	204.18	203.50	-6	447	-1.34%
2024/05/31	27	201.48	23	201.93	202.50	4	449	0.89%
2024/05/30	16	201.06	26	200.62	200.50	-10	448	-2.23%
2024/05/29	7	203.71	13	203.77	203.50	-6	451	-1.33%
2024/05/28	9	204.28	40	204.78	204.50	-31	459	-6.74%
2024/05/27	46	203.26	6	203.00	203.50	40	461	8.66%
2024/05/24	18	202.25	9	202.39	202.00	9	461	1.95%
2024/05/23	25	204.42	14	204.14	203.50	11	461	2.38%
2024/05/22	29	205.59	13	205.77	205.50	16	460	3.47%
2024/05/21	27	206.00	14	206.36	206.00	13	460	2.82%
2024/05/20	35	206.79	26	206.58	207.00	9	459	1.96%
2024/05/17	49	206.74	38	206.86	207.00	11	460	2.39%
2024/05/16	61	209.10	62	208.98	208.50	-1	463	-0.22%
2024/05/15	23	209.72	29	210.74	210.00	-6	468	-1.28%
2024/05/14	67	210.98	78	211.45	209.00	-11	458	-2.40%
2024/05/13	73	202.68	48	202.38	204.00	25	434	5.75%
2024/05/10	307	199.38	0	0.00	201.00	307	421	72.85%	大買/鉅額交易
2024/05/09	15	192.23	36	191.83	191.50	-21	399	-5.25%
2024/05/08	21	193.29	4	194.00	193.00	17	401	4.24%
2024/05/07	28	193.21	2	193.25	192.50	26	400	6.49%
2024/05/06	38	193.21	1	192.50	193.50	37	400	9.24%
2024/05/03	8	194.13	21	193.93	194.00	-13	399	-3.25%
2024/05/02	23	195.93	13	195.92	195.00	10	399	2.50%
2024/04/30	16	196.34	25	196.58	197.00	-9	397	-2.26%
2024/04/29	69	196.62	11	196.64	197.00	58	395	14.68%
2024/04/26	64	195.45	12	195.71	195.00	52	389	13.34%
2024/04/25	218	197.83	21	198.40	198.50	197	381	51.59%	大買/鉅額交易
2024/04/24	51	190.04	1	191.50	192.00	50	362	13.79%
2024/04/23	36	186.46	21	185.60	187.50	15	363	4.12%
2024/04/22	34	186.68	11	186.55	186.50	23	361	6.36%
2024/04/19	50	187.09	18	187.03	185.50	32	360	8.88%
2024/04/18	30	189.83	12	189.54	190.00	18	362	4.97%
2024/04/17	32	185.45	16	184.91	186.00	16	365	4.37%
2024/04/16	43	186.02	31	187.66	182.50	12	365	3.28%
2024/04/15	35	192.53	6	191.67	191.00	29	359	8.06%
2024/04/12	57	193.60	7	192.79	193.00	50	358	13.96%
2024/04/11	7	191.00	6	191.00	189.50	1	355	0.28%
2024/04/10	10	196.00	5	195.00	193.50	5	353	1.41%
2024/04/09	22	192.80	3	192.17	193.50	19	353	5.37%
2024/04/08	7	191.64	10	192.15	192.50	-3	353	-0.85%
2024/04/03	0	0.00	5	193.10	192.50	-5	353	-1.41%
2024/04/02	9	194.39	8	194.69	194.50	1	355	0.28%
2024/04/01	8	195.94	1	194.00	195.50	7	354	1.97%
2024/03/29	0	0.00	2	193.50	192.50	-2	354	-0.56%
2024/03/28	46	197.16	24	196.00	194.00	22	353	6.22%
2024/03/27	16	192.50	3	190.00	193.50	13	351	3.70%
2024/03/26	20	190.35	7	190.43	189.00	13	350	3.71%
2024/03/25	11	191.27	0	0.00	191.50	11	346	3.17%
2024/03/22	4	189.75	6	191.92	189.50	-2	344	-0.58%
2024/03/21	14	195.36	15	195.10	193.00	-1	341	-0.29%
2024/03/20	24	196.44	75	196.44	195.50	-51	341	-14.92%
2024/03/19	18	197.94	34	197.16	197.00	-16	338	-4.72%
2024/03/18	124	191.34	92	189.57	193.00	32	320	9.99%	大買/
2024/03/15	0	0.00	35	180.66	181.00	-35	301	-11.61%
2024/03/14	2	181.00	48	179.96	179.00	-46	299	-15.36%
2024/03/13	11	180.36	22	184.07	180.00	-11	297	-3.70%
2024/03/12	27	185.48	18	187.19	186.00	9	290	3.10%
2024/03/11	24	188.38	53	187.49	187.00	-29	292	-9.92%
2024/03/08	52	196.74	79	196.73	193.50	-27	294	-9.18%
2024/03/07	109	191.88	69	192.83	193.00	40	271	14.75%	大買/
2024/03/06	0	0.00	20	186.78	187.00	-20	253	-7.88%
2024/03/05	0	0.00	17	184.56	184.00	-17	250	-6.79%
2024/03/04	4	187.00	16	186.72	186.00	-12	249	-4.81%
2024/03/01	22	189.80	15	188.90	187.50	7	246	2.84%
2024/02/29	9	187.50	16	186.13	187.00	-7	239	-2.92%
2024/02/27	1	184.00	5	184.50	183.50	-4	236	-1.69%
2024/02/26	1	185.00	24	185.67	185.00	-23	237	-9.68%
2024/02/23	2	187.50	15	187.33	187.50	-13	240	-5.41%
2024/02/22	10	187.15	12	186.54	187.00	-2	242	-0.83%
2024/02/21	13	186.19	7	186.29	185.50	6	243	2.47%
2024/02/20	6	186.58	7	188.79	185.50	-1	248	-0.40%
2024/02/19	10	189.60	22	189.16	189.00	-12	246	-4.88%
2024/02/16	32	184.75	7	185.21	188.00	25	243	10.27%
2024/02/15	0	0.00	4	181.13	182.00	-4	233	-1.71%
2024/02/05	3	180.83	3	181.67	180.50	0	235	0.00%
2024/02/02	7	180.86	5	181.50	182.00	2	242	0.82%
2024/02/01	3	180.83	2	180.75	180.50	1	240	0.42%
2024/01/31	16	183.59	3	183.17	182.50	13	239	5.42%
2024/01/30	1	181.50	4	181.88	182.00	-3	237	-1.26%
2024/01/29	6	182.42	0	0.00	182.50	6	238	2.52%
2024/01/26	4	181.00	15	181.80	180.00	-11	237	-4.63%
2024/01/25	0	0.00	5	180.60	182.50	-5	237	-2.10%
2024/01/24	12	179.17	1	180.00	180.00	11	235	4.66%
2024/01/23	7	177.29	3	177.67	178.00	4	239	1.67%
2024/01/22	9	177.72	3	178.00	177.00	6	240	2.50%
2024/01/19	4	177.75	10	177.50	178.00	-6	240	-2.50%
2024/01/18	5	175.80	4	176.88	176.50	1	242	0.41%
2024/01/17	4	178.63	15	178.47	177.00	-11	244	-4.50%
2024/01/16	4	181.75	5	181.10	181.00	-1	244	-0.41%
2024/01/15	26	182.88	10	182.55	182.50	16	247	6.45%
2024/01/12	28	184.88	6	186.25	182.50	22	250	8.77%
2024/01/11	26	183.62	11	184.14	185.50	15	250	5.98%
2024/01/10	18	179.44	12	179.75	179.50	6	262	2.29%
2024/01/09	8	181.00	2	180.75	180.50	6	268	2.24%
2024/01/08	0	0.00	3	180.67	180.50	-3	270	-1.11%
2024/01/05	16	181.22	10	180.10	179.50	6	274	2.18%
2024/01/04	25	181.60	0	0.00	182.00	25	282	8.84%
2024/01/03	15	177.77	1	178.50	178.00	14	305	4.59%
2024/01/02	11	178.95	2	180.00	179.00	9	306	2.94%
2023/12/29	9	178.78	3	179.33	179.00	6	310	1.93%
2023/12/28	14	178.93	1	178.50	180.00	13	320	4.05%
2023/12/27	2	181.00	10	180.05	180.00	-8	322	-2.48%
2023/12/26	20	179.45	1	181.00	181.50	19	323	5.87%
2023/12/25	8	176.94	0	0.00	177.00	8	322	2.48%
2023/12/22	1	177.00	16	179.88	177.00	-15	321	-4.66%
2023/12/21	0	0.00	16	180.69	181.00	-16	319	-5.01%
2023/12/20	8	180.81	9	180.33	182.00	-1	319	-0.31%
2023/12/19	6	179.00	3	180.33	180.00	3	319	0.94%
2023/12/18	0	0.00	10	182.50	181.00	-10	321	-3.11%
2023/12/15	11	181.95	20	182.03	183.00	-9	324	-2.78%
2023/12/14	22	177.95	52	178.12	180.00	-30	326	-9.18%
2023/12/13	21	177.19	23	176.93	176.50	-2	321	-0.62%
2023/12/12	15	177.73	7.7	179.97	176.50	7.3	321	2.27%
2023/12/11	16	182.31	0	0.00	182.50	16	314	5.08%
2023/12/08	24	184.58	21	185.83	182.50	3	312	0.96%
2023/12/07	11	189.23	71	188.17	186.50	-60	310	-19.34%
2023/12/06	24	190.77	55	190.83	190.00	-31	305	-10.14%
2023/12/05	23	191.30	30	191.53	190.50	-7	295	-2.37%
2023/12/04	31	190.35	29	189.26	190.00	2	283	0.70%
2023/12/01	67	182.42	6	182.50	183.50	61	266	22.88%
2023/11/30	15	178.40	8	178.56	179.00	7	259	2.70%
2023/11/29	7	179.29	9	179.89	178.50	-2	260	-0.77%
2023/11/28	13	180.54	0	0.00	180.50	13	260	4.98%
2023/11/27	10	178.85	2	178.75	179.00	8	259	3.09%
2023/11/24	13	179.31	18	179.53	179.00	-5	259	-1.93%
2023/11/23	11	180.23	0	0.00	180.00	11	261	4.21%
2023/11/22	17	178.85	0	0.00	178.50	17	259	6.55%
2023/11/21	21	177.19	2	178.00	178.00	19	257	7.38%
2023/11/20	23	178.61	2	178.50	178.50	21	255	8.21%
2023/11/17	78	176.85	6	176.58	177.50	72	256	28.08%
2023/11/16	5	173.80	12	174.21	173.00	-7	252	-2.77%
2023/11/15	0	0.00	5	174.30	175.00	-5	252	-1.98%
2023/11/14	5	172.10	9	171.67	172.50	-4	250	-1.59%
2023/11/13	2	170.75	33	171.18	172.00	-31	251	-12.31%
2023/11/10	37	169.72	22	169.59	172.50	15	251	5.97%
2023/11/09	4	167.25	5	166.90	168.00	-1	250	-0.40%
2023/11/08	6	168.08	14	167.50	167.00	-8	264	-3.02%
2023/11/07	17	166.94	13	166.81	166.00	4	279	1.43%
2023/11/06	14	167.29	19	167.00	168.00	-5	282	-1.77%
2023/11/03	6	165.25	4	165.13	165.50	2	284	0.70%
2023/11/02	2	163.25	4	163.75	164.00	-2	291	-0.69%
2023/11/01	4	162.50	16	161.53	161.50	-12	292	-4.10%
2023/10/31	22	163.77	33	164.18	161.00	-11	293	-3.75%
2023/10/30	25	165.26	3	164.33	165.00	22	296	7.43%
2023/10/27	20	163.50	6	162.83	164.00	14	298	4.69%
2023/10/26	52	162.17	21	161.71	161.50	31	301	10.29%
2023/10/25	4	163.00	45	162.56	162.50	-41	300	-13.64%
2023/10/24	21	162.71	8	162.50	163.00	13	299	4.35%
2023/10/23	36	163.78	17	164.53	164.00	19	297	6.38%
2023/10/20	31	167.08	29	167.52	167.00	2	299	0.67%
2023/10/19	14	170.79	16	171.06	170.00	-2	301	-0.66%
2023/10/18	18	173.19	89	172.37	172.00	-71	300	-23.64%
2023/10/17	8	171.81	8	171.75	170.50	0	284	0.00%
2023/10/16	15	175.13	7	174.79	174.00	8	282	2.83%
2023/10/13	20	176.88	25	176.72	176.00	-5	292	-1.71%
2023/10/12	9	177.89	43	178.78	176.50	-34	292	-11.61%
2023/10/11	79	178.51	1	180.50	179.50	78	289	26.92%
2023/10/06	13	174.73	12	175.08	174.50	1	277	0.36%
2023/10/05	8	176.44	25	176.52	176.00	-17	288	-5.89%
2023/10/04	83	175.03	3	174.33	175.50	80	294	27.13%
2023/10/03	3	170.50	0	0.00	171.00	3	291	1.03%
2023/10/02	6	168.75	0	0.00	169.50	6	297	2.01%
2023/09/28	5	166.90	1	167.00	166.50	4	303	1.32%
2023/09/27	7	166.29	2	166.50	167.00	5	309	1.61%
2023/09/26	19	165.84	1	166.00	165.50	18	313	5.73%
2023/09/25	10	167.35	1	167.00	167.00	9	321	2.80%
2023/09/22	12	166.17	4	166.50	166.50	8	324	2.47%
2023/09/21	13	166.81	9	166.83	166.00	4	327	1.22%
2023/09/20	0	0.00	24	171.06	168.50	-24	331	-7.24%
2023/09/19	16	173.19	6	172.25	172.50	10	338	2.95%
2023/09/18	1	169.50	17	170.06	169.50	-16	340	-4.70%
2023/09/15	16	170.00	5	169.40	170.00	11	353	3.11%
2023/09/14	14	169.82	1	169.00	170.00	13	391	3.32%
2023/09/13	11	167.23	0	0.00	167.00	11	394	2.79%
2023/09/12	11	166.05	3	166.17	166.00	8	405	1.97%
2023/09/11	15	167.90	4	167.00	166.50	11	412	2.66%
2023/09/08	24	168.31	3	168.50	169.00	21	419	5.00%
2023/09/07	22	169.57	2	170.00	168.50	20	426	4.69%
2023/09/06	16	170.28	18	170.31	169.00	-2	432	-0.46%
2023/09/05	4	171.00	6	170.58	170.00	-2	440	-0.46%
2023/09/04	14	172.00	4	171.50	171.00	10	444	2.25%
2023/09/01	8	170.19	0	0.00	170.00	8	447	1.79%
2023/08/31	0	0.00	8	168.56	168.50	-8	452	-1.77%
2023/08/30	0	0.00	11	168.91	168.50	-11	457	-2.40%
2023/08/29	47	168.66	9	168.50	169.00	38	463	8.20%
2023/08/28	0	0.00	20	165.88	165.50	-20	466	-4.29%
2023/08/25	3	165.67	3	165.33	166.00	0	467	0.00%
2023/08/24	7	163.71	5	163.90	164.00	2	470	0.43%
2023/08/23	16	164.31	0	0.00	164.00	16	480	3.33%
2023/08/22	8	161.38	4	161.25	160.00	4	504	0.79%
2023/08/21	20.8	162.21	0	0.00	163.00	20.8	524	3.97%
2023/08/18	32	162.67	3	162.00	161.00	29	528	5.48%
2023/08/17	5	161.00	1	158.50	163.00	4	535	0.75%
2023/08/16	10	159.35	1	159.00	160.00	9	538	1.67%
2023/08/14	19	162.55	17	162.71	160.00	2	544	0.37%
2023/08/11	8	169.25	8	167.81	168.50	0	535	0.00%
2023/08/10	2	166.25	5	165.00	166.50	-3	524	-0.57%
2023/08/09	0	0.00	24	167.75	166.50	-24	529	-4.53%
2023/08/08	3	169.83	26	170.42	169.50	-23	533	-4.31%
2023/08/07	19	168.47	0	0.00	169.50	19	547	3.47%
2023/08/04	6	166.25	0	0.00	166.50	6	549	1.09%
2023/08/02	9	167.11	29	165.81	165.00	-20	558	-3.58%
2023/08/01	17	169.85	21	169.21	168.50	-4	560	-0.71%
2023/07/31	5	171.30	5	171.40	171.00	0	565	0.00%
2023/07/28	10	169.70	6	169.58	169.50	4	566	0.71%
2023/07/27	20	169.95	2	169.50	170.00	18	570	3.16%
2023/07/26	5	168.00	1	168.00	168.00	4	577	0.69%
2023/07/25	45	170.50	5	168.10	170.50	40	584	6.85%
2023/07/24	10	166.20	3	166.33	166.50	7	589	1.19%
2023/07/21	5	170.30	13	170.31	168.50	-8	594	-1.35%
2023/07/20	10	171.10	1	171.00	171.50	9	608	1.48%
2023/07/19	33	170.38	26	170.00	169.50	7	611	1.15%
2023/07/18	9	169.67	31	170.31	169.00	-22	627	-3.51%
2023/07/17	15	173.87	13	173.46	174.00	2	638	0.31%
2023/07/14	12	173.79	3	173.00	174.00	9	646	1.39%
2023/07/13	4	175.50	1	176.00	173.00	3	652	0.46%
2023/07/12	48	184.50	0	0.00	184.50	48	659	7.28%
2023/07/11	0	0.00	10	183.90	183.00	-10	678	-1.47%
2023/07/10	16	188.47	2	188.50	188.50	14	706	1.98%
2023/07/07	2	191.50	23	190.17	190.00	-21	734	-2.86%
2023/07/06	1	194.50	3	193.83	192.50	-2	747	-0.27%
2023/07/05	15	196.70	15	195.53	195.00	0	752	0.00%
2023/07/04	0	0.00	19	195.13	195.00	-19	754	-2.52%
2023/07/03	15	195.73	7	194.93	196.00	8	763	1.05%
2023/06/30	1	193.00	25	192.42	193.00	-24	775	-3.09%
2023/06/29	5	192.70	58	192.25	192.00	-53	795	-6.67%
2023/06/28	2	193.00	64	192.80	192.00	-62	834	-7.43%
2023/06/27	0	0.00	36	193.89	192.00	-36	853	-4.22%
2023/06/26	14	194.39	52.7	194.72	196.00	-38.7	863	-4.48%
2023/06/21	1	197.50	95	197.76	197.50	-94	908	-10.34%
2023/06/20	52	197.94	132	198.95	199.00	-80	928	-8.61%	大賣/
2023/06/19	2	193.00	16	192.63	193.00	-14	901	-1.55%
2023/06/16	15	195.30	44	193.00	192.50	-29	909	-3.19%
2023/06/15	31	193.58	18	193.72	194.00	13	917	1.42%
2023/06/14	5	197.00	61	194.20	193.50	-56	926	-6.04%
2023/06/13	3	196.33	12	195.33	195.50	-9	949	-0.95%
2023/06/12	19	194.18	13	194.46	194.50	6	973	0.62%
2023/06/09	27	193.74	1	192.50	194.50	26	994	2.61%
2023/06/08	7	194.50	16	193.53	193.50	-9	1,046	-0.86%
2023/06/07	22	194.77	4	194.13	195.50	18	1,103	1.63%
2023/06/06	15	194.00	10	193.65	194.50	5	1,151	0.43%
2023/06/05	98	195.96	0	0.00	196.00	98	1,169	8.38%
2023/06/02	10	195.35	8	195.00	194.50	2	1,234	0.16%
2023/06/01	22	195.91	6	196.00	196.50	16	1,269	1.26%
2023/05/31	10	195.50	5	195.40	195.50	5	1,296	0.39%
2023/05/30	1	195.00	5	195.20	194.00	-4	1,334	-0.30%
2023/05/29	59	196.67	4	195.13	196.50	55	1,360	4.04%
2023/05/26	19	189.39	101	189.98	190.00	-82	1,375	-5.96%	大賣/
2023/05/25	0	0.00	102	195.33	194.00	-102	1,419	-7.18%	大賣/鉅額交易
2023/05/24	0	0.00	49	199.64	199.00	-49	1,508	-3.25%
2023/05/23	10	201.00	0	0.00	201.50	10	1,576	0.63%
2023/05/22	0	0.00	3	197.00	197.00	-3	1,620	-0.19%
2023/05/19	5	200.50	18	198.81	196.50	-13	1,648	-0.79%
2023/05/18	7	199.86	12	199.54	200.00	-5	1,677	-0.30%
2023/05/17	11	198.14	0	0.00	198.00	11	1,738	0.63%
2023/05/16	1	196.50	12	197.00	196.00	-11	1,848	-0.59%
2023/05/15	0	0.00	53	195.78	195.00	-53	1,886	-2.81%
2023/05/12	23	198.07	20	198.60	199.50	3	1,885	0.16%
2023/05/11	25	198.10	35	198.26	196.00	-10	1,885	-0.53%
2023/05/10	2	206.00	0	0.00	205.00	2	1,879	0.11%
2023/05/09	12	204.75	42	205.32	202.50	-30	1,881	-1.59%
2023/05/08	12	206.08	33.1	205.58	206.50	-21.1	1,876	-1.12%
2023/05/05	28	202.66	3	204.00	204.50	25	1,875	1.33%
2023/05/04	8	201.00	13	201.12	201.00	-5	1,879	-0.27%
2023/05/03	5	202.80	38	202.70	201.50	-33	1,886	-1.75%
2023/05/02	25	204.94	23	205.00	204.50	2	1,902	0.11%
2023/04/28	22	201.89	24	202.02	201.00	-2	1,906	-0.10%
2023/04/27	26	199.19	28	198.93	200.50	-2	1,906	-0.10%
2023/04/26	66	195.11	2	196.00	196.00	64	1,902	3.36%
2023/04/25	63	196.45	58	199.50	195.50	5	1,900	0.26%
2023/04/24	54	202.38	15	201.00	201.00	39	1,899	2.05%
2023/04/21	110	201.63	15	202.13	201.00	95	1,905	4.98%	大買/
2023/04/20	38	208.37	28	211.00	204.50	10	1,896	0.53%
2023/04/19	43	213.49	18	213.00	213.50	25	1,887	1.32%
2023/04/18	50	214.67	51.3	214.41	213.00	-1.3	1,894	-0.07%
2023/04/17	76	215.26	10	215.10	214.00	66	1,889	3.49%
2023/04/14	27	218.48	135	216.63	215.00	-108	1,875	-5.76%	大賣/鉅額交易
2023/04/13	86	218.70	95	218.35	219.00	-9	1,847	-0.49%
2023/04/12	104	213.80	99	215.30	216.00	5	1,815	0.28%	大買/
2023/04/11	67	212.76	42	213.14	210.50	25	1,784	1.40%
2023/04/10	129	208.81	17	208.79	209.00	112	1,768	6.33%	大買/鉅額交易
2023/04/07	21	208.81	14	209.36	207.00	7	1,759	0.40%
2023/04/06	94	208.19	34	207.72	209.00	60	1,755	3.42%
2023/03/31	92	210.30	33	211.18	209.50	59	1,747	3.38%
2023/03/30	68	212.40	31	212.85	212.50	37	1,733	2.13%
2023/03/29	83	217.87	136	215.68	214.50	-53	1,721	-3.08%	大賣/
2023/03/28	19	209.24	45	210.76	211.50	-26	1,698	-1.53%
2023/03/27	4	215.50	46	215.15	214.00	-42	1,680	-2.50%
2023/03/24	0	0.00	212	217.06	215.50	-212	1,674	-12.66%	大賣/鉅額交易
2023/03/23	22	208.55	82	211.13	213.50	-60	1,635	-3.67%
2023/03/22	30	206.45	11	205.45	205.50	19	1,615	1.18%
2023/03/21	1	207.00	20	205.58	203.50	-19	1,643	-1.16%
2023/03/20	37	207.18	64	207.23	205.50	-27	1,652	-1.63%
2023/03/17	31	203.48	0	0.00	203.50	31	1,678	1.85%
2023/03/16	0	0.00	98	201.88	202.00	-98	1,705	-5.74%
2023/03/15	15	206.20	152	205.63	206.00	-137	1,756	-7.80%	大賣/鉅額交易
2023/03/14	39	202.67	128	202.27	200.50	-89	1,818	-4.89%	大賣/
2023/03/13	139	204.98	115	203.86	205.50	24	1,843	1.30%	大買/大賣/
2023/03/10	51	222.00	54	226.66	216.00	-3	1,790	-0.17%
2023/03/09	247	238.50	45	242.66	239.50	202	1,739	11.61%	大買/鉅額交易
2023/03/08	15	245.80	15	244.73	247.50	0	1,693	0.00%
2023/03/07	107	245.66	184	244.45	246.00	-77	1,669	-4.61%	大買/大賣/
2023/03/06	149	238.15	55	238.18	242.50	94	1,602	5.86%	大買/
2023/03/03	151	232.55	64	231.59	233.00	87	1,566	5.55%	大買/
2023/03/02	36	229.71	132	229.52	231.00	-96	1,551	-6.19%	大賣/
2023/03/01	68	225.12	58	225.72	228.00	10	1,517	0.66%
2023/02/24	113	223.58	64	223.05	221.50	49	1,495	3.28%	大買/
2023/02/23	53	224.90	99	224.60	223.50	-46	1,473	-3.12%
2023/02/22	173	220.51	73	219.79	224.00	100	1,406	7.11%	大買/
2023/02/21	0	0.00	53	215.12	216.00	-53	1,305	-4.06%
2023/02/20	107	206.17	107	206.10	209.50	0	1,241	0.00%	大買/大賣/
2023/02/17	51	200.32	60	201.29	200.00	-9	1,202	-0.75%
2023/02/16	23	199.43	61	201.48	200.00	-38	1,208	-3.15%
2023/02/15	84	199.13	90	198.30	202.00	-6	1,192	-0.50%
2023/02/14	26	199.02	146	197.03	194.50	-120	1,132	-10.59%	大賣/鉅額交易
2023/02/13	86	186.96	14	190.07	195.00	72	1,026	7.02%
2023/02/10	8	179.50	11	180.45	177.50	-3	999	-0.30%
2023/02/09	1	182.50	21	180.93	180.50	-20	1,005	-1.99%
2023/02/08	25	183.08	15	182.07	181.50	10	1,019	0.98%
2023/02/07	49	178.85	15	178.87	179.00	34	1,016	3.35%
2023/02/06	7	178.50	8	178.13	179.00	-1	1,029	-0.10%
2023/02/03	20	178.75	9	178.44	178.00	11	1,030	1.07%
2023/02/02	14	178.54	46	179.00	178.50	-32	1,029	-3.11%
2023/02/01	25	179.36	83	179.34	179.50	-58	1,024	-5.66%
2023/01/31	85	176.04	133	177.52	178.00	-48	1,027	-4.67%	大賣/
2023/01/30	57	172.10	45	171.94	171.50	12	1,009	1.19%
2023/01/17	58	172.63	33	172.06	172.00	25	1,000	2.50%
2023/01/16	7	170.64	33	171.35	171.00	-26	997	-2.61%
2023/01/13	9	171.78	30	171.42	171.50	-21	996	-2.11%
2023/01/12	44	171.30	1	175.50	171.50	43	1,007	4.27%
2023/01/11	9	176.67	13	177.50	175.00	-4	1,013	-0.39%
2023/01/10	5	180.50	16	181.34	180.00	-11	1,012	-1.09%
2023/01/09	13	183.15	87	184.06	182.50	-74	1,015	-7.29%
2023/01/06	9	183.06	22	186.27	187.50	-13	1,017	-1.28%
2023/01/05	4	182.00	25	182.30	180.00	-21	1,006	-2.09%
2023/01/04	0	0.00	22	182.73	183.50	-22	1,002	-2.19%
2023/01/03	3	182.83	31	182.40	182.00	-28	1,003	-2.79%
2022/12/30	8	182.56	49	182.11	183.00	-41	1,005	-4.08%
2022/12/29	30	179.77	30	179.92	180.00	0	999	0.00%
2022/12/28	19	180.24	7	183.43	179.00	12	997	1.20%
2022/12/27	45	185.82	1	184.50	184.50	44	994	4.42%
2022/12/26	14	186.93	2	187.00	184.50	12	994	1.21%
2022/12/23	32	189.02	4	190.00	189.00	28	992	2.82%
2022/12/22	0	0.00	63	193.13	190.50	-63	991	-6.35%
2022/12/21	52	193.04	12	192.04	192.50	40	991	4.04%
2022/12/20	105	190.77	3	191.00	187.50	102	990	10.29%	大買/鉅額交易
2022/12/19	100	194.55	3	193.00	194.50	97	984	9.86%
2022/12/16	19	196.55	0	0.00	193.50	19	989	1.92%
2022/12/15	11	197.09	38	198.05	197.00	-27	986	-2.74%
2022/12/14	39	196.37	7	196.21	196.50	32	977	3.27%
2022/12/13	35	194.94	42	196.58	193.00	-7	969	-0.72%
2022/12/12	49	204.31	25	204.90	202.00	24	934	2.57%
2022/12/09	138	205.28	74	203.98	206.50	64	922	6.94%	大買/
2022/12/08	21	201.55	26	203.90	205.50	-5	884	-0.57%
2022/12/07	35	201.03	16	199.72	201.00	19	848	2.24%
2022/12/06	76	196.39	48	198.14	195.00	28	779	3.59%
2022/12/05	45	184.03	41	185.18	189.50	4	707	0.57%
2022/12/02	12	177.29	16.8	176.20	177.50	-4.8	663	-0.72%
2022/12/01	18	173.53	10	175.05	176.00	8	660	1.21%
2022/11/30	27	170.89	3	173.50	171.50	24	657	3.65%
2022/11/29	4	170.38	1	170.00	170.00	3	659	0.45%
2022/11/28	7	171.86	2	171.50	171.50	5	674	0.74%
2022/11/25	7	172.07	34	173.47	171.00	-27	683	-3.95%
2022/11/24	7	174.71	25	173.74	174.50	-18	688	-2.61%
2022/11/23	4	169.00	25	170.62	169.00	-21	680	-3.09%
2022/11/22	51	170.33	21	170.21	171.50	30	691	4.34%
2022/11/21	37	167.57	12	167.58	168.00	25	691	3.62%
2022/11/18	7	167.57	24	167.58	165.50	-17	697	-2.44%
2022/11/17	18.6	167.22	55	167.07	168.50	-36.4	704	-5.16%
2022/11/16	3	166.33	20	166.15	165.50	-17	712	-2.39%
2022/11/15	37	169.19	25	171.10	168.00	12	722	1.66%
2022/11/14	60	180.58	80	172.55	172.00	-20	738	-2.71%
2022/11/11	99	175.70	34	176.29	177.50	65	745	8.71%
2022/11/10	4	177.13	8	177.50	176.50	-4	776	-0.52%
2022/11/09	15	180.00	76	179.20	179.50	-61	788	-7.73%
2022/11/08	59	178.78	5	179.10	179.50	54	794	6.79%
2022/11/07	30	179.78	25	180.08	179.00	5	816	0.61%
2022/11/04	8	179.63	22	178.27	179.50	-14	836	-1.67%
2022/11/03	12	175.67	33	175.39	177.00	-21	837	-2.51%
2022/11/02	31	175.21	30	176.05	178.50	1	830	0.12%
2022/11/01	12	172.75	9	172.44	171.50	3	815	0.37%
2022/10/31	6	173.75	17	172.82	172.50	-11	813	-1.35%
2022/10/28	14	171.00	18	172.31	169.50	-4	806	-0.50%
2022/10/27	44	170.02	7	170.29	172.50	37	799	4.63%
2022/10/26	30	160.97	6	159.67	161.50	24	785	3.06%
2022/10/25	39	159.68	2	159.75	158.00	37	784	4.72%
2022/10/24	12	159.88	10	160.35	159.50	2	783	0.26%
2022/10/21	16	164.59	9	164.33	161.50	7	776	0.90%
2022/10/20	16	166.63	368	165.95	166.00	-352	772	-45.59%	大賣/鉅額交易
2022/10/19	12	172.58	13	170.96	169.50	-1	753	-0.13%
2022/10/18	8	170.56	48	170.20	169.50	-40	730	-5.47%
2022/10/17	22	165.11	53	166.41	169.00	-31	720	-4.30%
2022/10/14	60	164.38	11	166.27	165.50	49	707	6.93%
2022/10/13	21	155.02	14	154.64	153.50	7	696	1.01%
2022/10/12	37	157.80	3	156.50	158.00	34	697	4.87%
2022/10/11	18	155.83	21	154.57	156.00	-3	694	-0.43%
2022/10/07	5	162.50	21	158.33	157.00	-16	688	-2.32%
2022/10/06	7	160.21	0	0.00	163.00	7	687	1.02%
2022/10/05	2	160.00	10	160.25	158.50	-8	686	-1.17%
2022/10/04	0	0.00	2	160.00	160.50	-2	683	-0.29%
2022/10/03	26	157.92	3	156.67	157.50	23	685	3.35%
2022/09/30	3	155.00	36	156.61	156.50	-33	682	-4.84%
2022/09/29	38	159.57	9	158.06	160.00	29	678	4.27%
2022/09/28	28	152.63	4	153.25	152.00	24	673	3.57%
2022/09/27	53	157.06	11	155.55	157.00	42	667	6.29%
2022/09/26	35	159.07	17	156.18	156.00	18	658	2.73%
2022/09/23	14	169.50	57	170.46	165.50	-43	644	-6.68%
2022/09/22	50	175.09	15	171.40	176.50	35	633	5.53%
2022/09/21	2	171.25	9	170.44	172.00	-7	620	-1.13%
2022/09/20	36	169.57	12	168.63	170.50	24	612	3.92%
2022/09/19	34	169.00	15	168.70	168.00	19	608	3.12%
2022/09/16	43	167.02	6	170.08	167.00	37	603	6.13%
2022/09/15	22	172.18	8	170.81	170.00	14	593	2.36%
2022/09/14	7	168.86	15	169.57	170.50	-8	585	-1.37%
2022/09/13	18	175.36	9	174.94	173.50	9	578	1.56%
2022/09/12	18	173.31	42	177.26	172.50	-24	566	-4.24%
2022/09/08	33	169.82	6	174.50	174.50	27	545	4.95%
2022/09/07	10	167.40	16	167.81	166.50	-6	537	-1.12%
2022/09/06	13	168.62	15	169.73	170.00	-2	532	-0.38%
2022/09/05	46	170.79	17	171.59	169.50	29	525	5.52%
2022/09/02	13	173.42	62	174.56	172.00	-49	516	-9.49%
2022/09/01	5	175.70	32	175.61	178.50	-27	500	-5.39%
2022/08/31	94	176.79	17	177.03	178.00	77	487	15.78%
2022/08/30	61	173.34	22	173.89	174.00	39	474	8.21%
2022/08/29	23	169.70	21	169.95	172.00	2	464	0.43%
2022/08/26	13	176.96	3	177.33	177.50	10	447	2.24%
2022/08/25	49	174.91	3	174.83	176.50	46	437	10.51%
2022/08/24	32	173.81	27	176.74	173.00	5	425	1.17%
2022/08/23	45	171.32	6	171.67	176.00	39	415	9.38%
2022/08/22	32	175.48	20	174.73	174.50	12	397	3.02%
2022/08/19	40	181.85	33	182.02	179.50	7	377	1.85%
2022/08/18	20	178.55	61	178.76	179.50	-41	347	-11.79%
2022/08/17	94	176.13	82	174.72	176.50	12	301	3.98%
2022/08/16	50	167.03	4	166.75	168.00	46	247	18.59%
2022/08/15	13	161.81	6	163.00	163.50	7	228	3.06%
2022/08/12	55	162.53	53	165.31	162.50	2	214	0.93%
2022/08/11	1	159.00	45	161.74	166.00	-44	178	-24.70%
2022/08/10	60	159.20	10	156.10	160.00	50	145	34.35%
2022/08/09	3	150.17	6	149.42	150.50	-3	123	-2.44%
2022/08/08	4	143.88	9	148.61	148.50	-5	117	-4.26%
2022/08/05	4	142.63	0	0.00	144.00	4	112	3.55%
2022/08/04	5	140.50	10	140.50	141.00	-5	110	-4.51%
2022/08/03	0	0.00	17	141.79	141.50	-17	109	-15.49%
2022/08/02	4	142.00	9	142.33	143.50	-5	109	-4.55%
2022/08/01	40	142.79	18	141.86	144.00	22	108	20.33%
2022/07/29	17	146.56	6	146.08	147.00	11	106	10.37%
2022/07/28	3	145.00	3	145.33	145.00	0	103	0.00%
2022/07/27	11	145.82	3	145.17	146.00	8	102	7.83%
2022/07/26	3	144.67	2	144.00	144.50	1	101	0.98%
2022/07/25	5	144.20	0	0.00	145.50	5	101	4.91%
2022/07/22	0	0.00	3	144.00	143.00	-3	100	-2.99%
2022/07/21	10	144.65	2	144.50	145.00	8	100	7.94%
2022/07/20	5	143.50	9	147.61	143.00	-4	99	-4.03%
2022/07/19	8	146.06	15	145.67	146.50	-7	93	-7.49%
2022/07/18	0	0.00	8	139.44	139.00	-8	83	-9.57%
2022/07/15	2	138.50	6	139.00	138.00	-4	84	-4.76%
2022/07/14	5	140.20	5	139.10	138.00	0	84	0.00%
2022/07/13	6	135.83	27	136.07	136.00	-21	79	-26.55%
2022/07/12	2	136.00	2	135.00	134.50	0	76	0.00%
2022/07/11	8	138.00	5	137.60	136.00	3	75	3.97%
2022/07/08	2	132.00	1	133.00	132.00	1	69	1.43%
2022/07/07	1	132.50	3	131.67	132.00	-2	69	-2.86%
2022/07/06	3	130.00	2	129.50	130.00	1	69	1.44%
2022/07/05	8	130.94	0	0.00	132.00	8	69	11.48%
2022/07/04	6	128.75	1	129.00	127.00	5	69	7.23%
2022/07/01	3	126.33	3	127.33	126.00	0	68	0.00%
2022/06/30	3	129.17	3	129.83	128.50	0	67	0.00%
2022/06/29	3	132.50	0	0.00	132.50	3	66	4.51%
2022/06/28	3	133.00	0	0.00	134.00	3	66	4.52%
2022/06/27	3	134.83	0	0.00	134.50	3	66	4.52%
2022/06/24	6	132.33	0	0.00	133.50	6	66	9.07%
2022/06/23	7	130.71	0	0.00	130.50	7	64	10.77%
2022/06/22	3	131.50	3	132.00	130.50	0	63	0.00%
2022/06/21	4	132.38	0	0.00	132.50	4	62	6.37%
2022/06/20	2	131.00	4	132.13	130.00	-2	61	-3.28%
2022/06/17	4	130.25	0	0.00	131.50	4	58	6.81%
2022/06/16	2	129.50	3	129.67	127.00	-1	57	-1.73%
2022/06/15	11	130.41	3	130.50	131.50	8	56	14.07%
2022/06/14	8	128.81	4	127.00	130.00	4	56	7.05%
2022/06/13	8	128.44	8	129.00	128.50	0	56	0.00%
2022/06/10	8	130.06	2	127.00	131.00	6	55	10.89%
2022/06/09	4	127.38	1	127.50	127.50	3	53	5.64%
2022/06/08	3	128.50	1	128.00	128.50	2	53	3.77%
2022/06/07	0	0.00	6	127.42	127.00	-6	54	-11.10%
2022/06/06	8	128.38	6	128.25	128.00	2	53	3.71%
2022/06/02	0	0.00	3	127.83	129.50	-3	54	-5.54%
2022/06/01	3	129.67	2	129.50	130.00	1	54	1.84%
2022/05/31	12	126.88	2	128.75	129.00	10	53	18.65%
2022/05/30	8	124.63	0	0.00	126.50	8	51	15.50%
2022/05/27	6	123.92	0	0.00	124.00	6	51	11.74%
2022/05/26	7	125.21	2	125.00	123.50	5	51	9.80%
2022/05/25	7	123.64	0	0.00	125.50	7	50	13.98%
2022/05/24	0	0.00	1	125.00	124.00	-1	49	-2.01%
2022/05/23	9	125.28	5	124.50	126.00	4	49	8.03%
2022/05/20	6	125.50	2	123.50	125.00	4	49	8.11%
2022/05/19	12	120.79	6	122.50	122.50	6	46	12.82%
2022/05/18	3	122.00	0	0.00	122.50	3	46	6.51%
2022/05/17	4	120.75	0	0.00	122.00	4	45	8.80%
2022/05/16	6	122.00	1	121.00	121.00	5	45	11.00%
2022/05/13	5	121.10	0	0.00	122.00	5	46	10.77%
2022/05/12	0	0.00	1	120.50	119.50	-1	47	-2.12%
2022/05/11	0	0.00	2	119.25	121.00	-2	47	-4.24%
2022/05/10	16	117.78	0	0.00	119.50	16	47	33.68%
2022/05/09	0	0.00	5	120.30	119.00	-5	47	-10.59%
2022/05/06	0	0.00	2	121.50	121.50	-2	46	-4.26%
2022/05/04	0	0.00	1	123.00	123.00	-1	45	-2.21%
2022/05/03	3	124.00	0	0.00	124.00	3	45	6.66%
2022/04/29	2	125.75	1	127.00	125.00	1	44	2.26%
2022/04/28	0	0.00	1	125.50	125.50	-1	44	-2.23%
2022/04/27	5	122.90	7	122.79	123.50	-2	44	-4.51%
2022/04/26	3	127.00	1	126.50	127.00	2	43	4.63%
2022/04/25	0	0.00	15	126.40	125.50	-15	42	-35.09%
2022/04/22	0	0.00	1	128.50	129.50	-1	41	-2.42%
2022/04/21	1	128.50	1	128.50	130.00	0	41	0.00%
2022/04/19	6	131.58	0	0.00	133.00	6	39	15.23%
2022/04/18	1	128.50	1	129.50	128.50	0	39	0.00%
2022/04/15	2	129.00	0	0.00	128.50	2	39	5.05%
2022/04/14	3	129.50	0	0.00	129.00	3	42	7.08%
2022/04/13	2	130.00	0	0.00	131.00	2	42	4.70%
2022/04/12	1	129.00	0	0.00	129.00	1	43	2.31%
2022/04/11	3	129.17	2	129.50	129.00	1	44	2.27%
2022/04/08	1	130.00	2	129.50	130.00	-1	45	-2.18%
2022/04/07	0	0.00	1	131.00	130.00	-1	47	-2.12%
2022/04/06	2	132.00	0	0.00	132.00	2	51	3.89%
2022/04/01	3	131.17	0	0.00	131.00	3	59	5.04%
2022/03/30	1	133.50	0	0.00	133.50	1	59	1.67%
2022/03/29	3	132.00	0	0.00	132.50	3	59	5.02%
2022/03/28	2	131.00	2	130.00	130.50	0	58	0.00%
2022/03/25	1	131.50	0	0.00	131.50	1	58	1.71%
2022/03/24	2	134.50	2	134.00	134.00	0	58	0.00%
2022/03/23	2	135.00	0	0.00	134.50	2	59	3.38%
2022/03/22	2	135.00	0	0.00	135.00	2	60	3.33%
2022/03/21	8	134.31	0	0.00	135.00	8	61	13.05%
2022/03/18	1	132.50	0	0.00	133.00	1	62	1.60%
2022/03/17	7	132.14	0	0.00	133.00	7	63	10.95%
2022/03/16	2	131.25	0	0.00	129.50	2	63	3.14%
2022/03/15	2	131.50	2	130.00	129.00	0	63	0.00%
2022/03/14	1	131.50	0	0.00	131.00	1	64	1.56%
2022/03/11	1	131.00	1	132.50	131.00	0	66	0.00%
2022/03/10	9	131.83	0	0.00	133.50	9	66	13.53%
2022/03/09	1	128.50	0	0.00	128.50	1	65	1.52%
2022/03/08	4	127.25	1	131.00	127.00	3	66	4.53%
2022/03/07	3	132.00	1	132.50	130.50	2	67	2.96%
2022/03/04	1	134.00	0	0.00	134.00	1	72	1.37%
2022/03/03	1	134.50	1	134.00	134.50	0	74	0.00%
2022/03/02	1	134.50	0	0.00	134.50	1	75	1.32%
2022/02/25	0	0.00	1	132.50	135.50	-1	78	-1.28%
2022/02/24	0	0.00	4	133.25	132.50	-4	78	-5.08%
2022/02/23	1	133.00	0	0.00	134.00	1	78	1.27%
2022/02/22	0	0.00	3	133.67	133.50	-3	79	-3.77%
2022/02/17	1	133.50	0	0.00	133.50	1	84	1.19%
2022/02/16	1	134.50	0	0.00	133.50	1	85	1.17%
2022/02/15	2	134.75	2	133.50	133.00	0	86	0.00%
2022/02/14	0	0.00	2	135.00	134.50	-2	85	-2.34%
2022/02/11	1	137.00	3	137.50	137.00	-2	84	-2.35%
2022/02/10	3	139.50	6	138.42	139.50	-3	87	-3.42%
2022/02/09	4	138.25	20	137.55	140.00	-16	90	-17.75%
2022/02/08	1	136.00	4	136.13	136.00	-3	89	-3.34%
2022/02/07	5	135.50	12	134.83	135.50	-7	90	-7.71%
2022/01/25	3	133.50	0	0.00	132.00	3	98	3.03%
2022/01/24	12	132.08	0	0.00	134.50	12	99	12.03%
2022/01/20	2	138.25	3	137.67	138.00	-1	99	-1.00%
2022/01/19	7	137.50	2	136.75	138.50	5	102	4.89%
2022/01/14	1	138.50	1	136.50	138.50	0	105	0.00%
2022/01/13	2	140.00	0	0.00	140.00	2	108	1.84%
2022/01/12	6	139.75	0	0.00	140.50	6	108	5.51%
2022/01/11	8	138.00	6	138.00	137.00	2	109	1.83%
2022/01/10	2	140.50	0	0.00	140.50	2	109	1.83%
2022/01/07	8	137.38	5	139.20	139.00	3	110	2.71%
2022/01/06	1	145.00	0	0.00	144.50	1	109	0.91%
2022/01/04	2	149.50	0	0.00	149.50	2	115	1.73%
2022/01/03	1	147.50	7	147.36	146.50	-6	115	-5.17%
2021/12/30	4	148.00	5	147.50	150.00	-1	114	-0.87%
2021/12/29	5	147.70	15	150.20	147.50	-10	114	-8.77%
2021/12/28	10	143.60	2	145.25	149.00	8	110	7.23%
2021/12/24	1	139.50	0	0.00	139.50	1	107	0.93%
2021/12/23	2	139.50	0	0.00	139.50	2	110	1.82%
2021/12/22	3	139.50	0	0.00	139.50	3	112	2.68%
2021/12/21	5	137.60	1	137.50	138.00	4	117	3.41%
2021/12/20	0	0.00	7	137.64	138.00	-7	132	-5.30%
2021/12/17	1	139.00	2	138.75	139.00	-1	134	-0.74%
2021/12/16	3	142.33	1	139.50	140.00	2	137	1.46%
2021/12/15	6	138.25	4	136.50	137.50	2	139	1.43%
2021/12/14	5	141.70	8	140.63	137.50	-3	144	-2.07%
2021/12/13	6	144.92	1	144.50	144.00	5	147	3.38%
2021/12/10	2	142.50	1	143.50	142.00	1	150	0.66%
2021/12/09	2	144.00	1	143.00	144.00	1	156	0.64%
2021/12/08	0	0.00	1	144.00	144.00	-1	165	-0.61%
2021/12/07	26	143.02	1	141.50	144.00	25	166	15.01%
2021/12/06	5	140.60	3	140.50	140.50	2	167	1.19%
2021/12/03	9	139.89	0	0.00	140.50	9	170	5.29%
2021/12/02	0	0.00	4	139.38	139.50	-4	171	-2.33%
2021/12/01	7	139.79	2	139.25	141.00	5	172	2.90%
2021/11/30	8	136.63	4	137.63	140.00	4	172	2.32%
2021/11/29	0	0.00	1	134.00	134.00	-1	169	-0.59%
2021/11/26	4	136.25	3	136.67	137.00	1	169	0.59%
2021/11/25	9	136.00	1	136.00	135.50	8	174	4.60%
2021/11/24	3	134.83	0	0.00	134.50	3	173	1.72%
2021/11/23	2	134.00	3	133.67	133.50	-1	173	-0.58%
2021/11/22	10	134.95	0	0.00	134.50	10	175	5.71%
2021/11/19	6	134.50	1	135.50	134.00	5	176	2.83%
2021/11/18	15	137.30	0	0.00	135.50	15	176	8.48%
2021/11/17	13	135.73	1	135.00	136.00	12	174	6.88%
2021/11/16	3	135.50	1	135.50	135.50	2	175	1.14%
2021/11/15	0	0.00	1	132.00	133.00	-1	176	-0.57%
2021/11/12	1	132.50	5	132.30	133.00	-4	177	-2.25%
2021/11/11	0	0.00	5	136.20	135.00	-5	176	-2.83%
2021/11/10	2	137.50	2	138.00	137.50	0	176	0.00%
2021/11/09	19	140.50	11	138.86	138.50	8	176	4.52%
2021/11/08	7	136.21	2	136.50	136.50	5	173	2.87%
2021/11/05	0	0.00	1	133.00	133.50	-1	172	-0.58%
2021/11/04	1	134.00	0	0.00	133.50	1	172	0.58%
2021/11/03	1	135.50	1	134.50	134.50	0	172	0.00%
2021/11/02	2	134.75	2	134.50	134.00	0	170	0.00%
2021/11/01	2	130.25	0	0.00	130.50	2	165	1.21%
2021/10/29	0	0.00	1	129.50	129.50	-1	165	-0.60%
2021/10/28	3	130.50	0	0.00	130.50	3	166	1.81%
2021/10/27	0	0.00	3	130.00	130.00	-3	165	-1.82%
2021/10/26	6	131.50	0	0.00	131.50	6	164	3.66%
2021/10/25	8	129.63	1	128.50	131.00	7	163	4.27%
2021/10/22	0	0.00	4	128.88	129.00	-4	164	-2.44%
2021/10/21	18	128.69	69	127.00	127.00	-51	166	-30.72%
2021/10/20	9	131.72	1	132.00	131.50	8	164	4.87%
2021/10/19	2	131.75	29	131.38	131.50	-27	165	-16.27%
2021/10/18	6	131.83	0	0.00	132.50	6	166	3.60%
2021/10/15	6	130.08	21	130.05	131.00	-15	166	-9.02%
2021/10/14	4	127.00	0	0.00	128.00	4	165	2.42%
2021/10/13	0	0.00	7	124.71	124.50	-7	168	-4.15%
2021/10/12	1	128.00	8	129.69	128.00	-7	166	-4.21%
2021/10/08	0	0.00	1	132.00	133.50	-1	165	-0.60%
2021/10/07	3	131.83	0	0.00	132.00	3	168	1.78%
2021/10/05	8	130.25	2	130.75	131.50	6	172	3.48%
2021/10/04	1	129.50	0	0.00	129.50	1	172	0.58%
2021/10/01	0	0.00	9	133.67	132.50	-9	173	-5.19%
2021/09/30	14	136.21	3	138.67	140.00	11	171	6.41%
2021/09/29	3	134.17	2	135.00	134.50	1	170	0.59%
2021/09/28	1	138.00	14	138.04	138.00	-13	170	-7.62%
2021/09/27	17	140.59	7	139.50	144.50	10	166	6.01%
2021/09/24	4	133.75	0	0.00	133.00	4	152	2.63%
2021/09/23	0	0.00	1	132.00	131.50	-1	155	-0.64%
2021/09/22	0	0.00	4	132.38	132.00	-4	154	-2.59%
2021/09/17	0	0.00	13	134.96	136.50	-13	152	-8.54%
2021/09/16	6	129.17	3	129.17	132.50	3	147	2.03%
2021/09/15	0	0.00	3	127.50	128.00	-3	144	-2.08%
2021/09/14	5	134.00	16	133.69	131.00	-11	141	-7.76%
2021/09/13	12	134.58	1	133.00	135.50	11	137	8.01%
2021/09/10	2	122.75	0	0.00	123.50	2	128	1.56%
2021/09/09	0	0.00	2	121.50	124.50	-2	130	-1.53%
2021/09/08	5	124.90	1	124.00	125.00	4	129	3.10%
2021/09/07	1	125.50	0	0.00	125.50	1	127	0.78%
2021/09/06	1	127.50	4	127.50	126.00	-3	128	-2.34%
2021/09/03	4	129.50	0	0.00	128.50	4	129	3.09%
2021/09/02	3	128.17	1	127.50	127.50	2	129	1.55%
2021/09/01	5	129.50	0	0.00	128.50	5	129	3.86%
2021/08/31	7	131.21	0	0.00	130.50	7	130	5.36%
2021/08/26	1	132.00	4	132.50	132.00	-3	128	-2.33%
2021/08/25	2	135.00	1	137.00	135.00	1	128	0.78%
2021/08/24	0	0.00	3	137.50	137.00	-3	129	-2.32%
2021/08/23	0	0.00	3	139.00	139.00	-3	129	-2.32%
2021/08/20	0	0.00	4	138.25	140.00	-4	130	-3.05%
2021/08/19	2	140.00	5	141.00	141.50	-3	132	-2.26%
2021/08/18	8	139.00	0	0.00	139.50	8	132	6.05%
2021/08/17	2	141.50	0	0.00	140.50	2	131	1.52%
2021/08/16	0	0.00	2	141.50	141.50	-2	132	-1.51%
2021/08/12	1	148.00	0	0.00	148.00	1	135	0.74%
2021/08/11	2	149.50	27	148.43	148.00	-25	136	-18.28%
2021/08/09	1	151.00	1	152.00	151.00	0	144	0.00%
2021/08/06	2	152.25	1	152.50	152.50	1	148	0.67%
2021/08/05	1	152.50	2	152.00	152.50	-1	157	-0.64%
2021/08/04	2	152.00	0	0.00	152.00	2	170	1.18%
2021/08/03	4	149.50	1	149.50	149.50	3	181	1.65%
2021/08/02	4	148.75	1	148.50	148.50	3	186	1.61%
2021/07/30	4	148.75	0	0.00	149.00	4	188	2.13%
2021/07/29	3	146.50	3	146.33	147.50	0	189	0.00%
2021/07/28	1	146.00	1	142.50	146.00	0	190	0.00%
2021/07/27	1	147.50	0	0.00	145.00	1	198	0.50%
2021/07/26	9	147.61	3	148.67	148.00	6	201	2.98%
2021/07/23	17	146.62	1	148.00	148.00	16	206	7.75%
2021/07/22	16	145.81	3	146.00	146.50	13	210	6.17%
2021/07/21	6	145.75	1	147.50	145.00	5	224	2.23%
2021/07/20	15	145.77	0	0.00	146.00	15	226	6.62%
2021/07/19	14	146.14	1	147.00	145.00	13	228	5.69%
2021/07/16	8	147.44	1	147.00	147.00	7	226	3.09%
2021/07/15	20	147.78	1	148.00	148.00	19	225	8.42%
2021/07/14	6	147.67	12	147.25	148.00	-6	225	-2.67%
2021/07/13	16	150.94	1	151.00	150.00	15	224	6.69%
2021/07/12	3	150.50	1	150.00	150.00	2	222	0.90%
2021/07/09	1	152.00	3	152.00	152.00	-2	221	-0.90%
2021/07/08	7	153.71	0	0.00	153.00	7	226	3.10%
2021/07/07	4	154.00	0	0.00	153.50	4	225	1.77%
2021/07/06	7	155.36	0	0.00	154.50	7	228	3.06%
2021/07/05	14	156.32	0	0.00	156.50	14	234	5.96%
2021/07/02	4	155.50	0	0.00	154.50	4	245	1.63%
2021/07/01	5	156.40	1	158.50	155.50	4	251	1.59%
2021/06/30	23	157.46	0	0.00	157.00	23	252	9.12%
2021/06/29	11	155.36	0	0.00	154.50	11	248	4.42%
2021/06/28	8	156.75	0	0.00	156.00	8	253	3.16%
2021/06/25	4	157.38	0	0.00	157.00	4	256	1.56%
2021/06/24	2	157.00	3	157.17	157.00	-1	260	-0.38%
2021/06/23	0	0.00	2	156.00	157.00	-2	260	-0.77%
2021/06/22	5	156.90	0	0.00	156.50	5	260	1.92%
2021/06/21	1	158.50	0	0.00	157.00	1	260	0.38%
2021/06/18	69	160.57	16	160.38	161.00	53	261	20.28%
2021/06/17	15	156.93	3	155.50	156.50	12	260	4.61%
2021/06/16	9	156.00	3	156.00	155.00	6	259	2.31%
2021/06/15	20	158.23	7	156.93	157.50	13	261	4.98%
2021/06/11	6	154.50	10	155.25	154.50	-4	260	-1.54%
2021/06/10	7	155.00	10	155.20	154.50	-3	261	-1.15%
2021/06/08	1	156.50	27	156.81	156.50	-26	287	-9.06%
2021/06/07	6	158.67	6	160.00	158.00	0	304	0.00%
2021/06/04	9	162.50	1	162.50	162.50	8	304	2.63%
2021/06/03	14	165.71	2	166.50	164.00	12	311	3.86%
2021/06/02	13	167.81	2	169.25	166.50	11	318	3.45%
2021/06/01	3	169.00	3	168.33	170.00	0	332	0.00%
2021/05/31	2	165.75	2	166.00	165.50	0	340	0.00%
2021/05/28	20	166.90	8	166.88	166.50	12	353	3.39%
2021/05/27	5	161.40	10	166.50	169.00	-5	360	-1.39%
2021/05/26	14	160.71	3	160.17	160.50	11	366	3.00%
2021/05/25	20	162.08	8	162.13	161.00	12	372	3.22%
2021/05/24	7	161.50	14	161.96	161.50	-7	372	-1.88%
2021/05/21	6	158.58	6	159.08	161.00	0	373	0.00%
2021/05/20	2	155.25	7	155.00	154.00	-5	373	-1.34%
2021/05/19	0	0.00	8	154.06	154.00	-8	377	-2.12%
2021/05/18	11	155.18	21	155.17	156.00	-10	377	-2.65%
2021/05/17	21	153.38	26	153.02	153.00	-5	376	-1.33%
2021/05/14	15	159.17	12	159.54	159.50	3	370	0.81%
2021/05/13	19	155.47	23	155.33	154.00	-4	365	-1.10%
2021/05/12	21	148.14	47	151.05	150.00	-26	357	-7.27%
2021/05/11	11	163.36	22	163.57	158.50	-11	345	-3.18%
2021/05/10	7	175.00	1	173.00	173.00	6	334	1.79%
2021/05/07	1	172.00	6	170.75	172.00	-5	332	-1.51%
2021/05/06	5	168.10	8	169.50	169.50	-3	332	-0.90%
2021/05/05	1	168.00	19	169.53	168.00	-18	332	-5.41%
2021/05/04	12	168.71	21	170.60	168.00	-9	334	-2.69%
2021/05/03	25	175.48	43	175.78	175.50	-18	328	-5.49%
2021/04/29	4	179.50	9	178.17	176.00	-5	322	-1.55%
2021/04/28	10	176.15	12	174.04	177.00	-2	318	-0.63%
2021/04/27	88	173.17	31	172.10	172.50	57	315	18.09%
2021/04/26	0	0.00	4	170.38	168.50	-4	301	-1.33%
2021/04/23	10	164.75	5	164.90	168.50	5	300	1.66%
2021/04/22	5	163.40	10	168.55	163.50	-5	301	-1.66%
2021/04/21	0	0.00	7	169.57	169.00	-7	299	-2.33%
2021/04/20	7	170.64	9	170.61	170.00	-2	301	-0.66%
2021/04/19	4	170.00	1	167.50	170.50	3	303	0.99%
2021/04/16	0	0.00	2	167.25	167.00	-2	303	-0.66%
2021/04/15	3	168.67	4	167.00	167.50	-1	306	-0.33%
2021/04/14	8	166.19	2	169.25	167.00	6	305	1.96%
2021/04/13	6	173.00	5	174.00	172.50	1	301	0.33%
2021/04/12	9	174.89	7	174.93	175.50	2	302	0.66%
2021/04/09	3	177.50	31	176.82	177.50	-28	304	-9.20%
2021/04/08	33	181.21	19	181.95	181.50	14	303	4.61%
2021/04/07	17	178.82	11	176.64	176.00	6	293	2.05%
2021/04/06	4	177.88	12	177.88	176.00	-8	291	-2.74%
2021/04/01	9	178.17	24	177.42	178.00	-15	297	-5.03%
2021/03/31	2	178.00	37	176.78	178.00	-35	297	-11.76%
2021/03/30	19	176.95	30	176.42	178.00	-11	293	-3.74%
2021/03/29	16	177.50	11	178.64	178.00	5	291	1.72%
2021/03/26	2	172.50	0	0.00	174.00	2	290	0.69%
2021/03/25	8	171.63	8	171.63	173.50	0	293	0.00%
2021/03/24	11	172.50	1	171.50	171.00	10	292	3.41%
2021/03/23	0	0.00	4	170.38	169.50	-4	293	-1.36%
2021/03/22	1	169.00	23	168.87	169.50	-22	294	-7.47%
2021/03/19	2	171.50	17	171.35	171.00	-15	296	-5.06%
2021/03/18	1	171.50	17	172.18	172.00	-16	296	-5.39%
2021/03/17	0	0.00	5	173.90	174.00	-5	298	-1.67%
2021/03/16	0	0.00	25	176.08	176.00	-25	298	-8.37%
2021/03/15	3	176.00	20	175.35	175.50	-17	297	-5.71%
2021/03/12	31	177.32	68	175.77	175.50	-37	292	-12.64%
2021/03/11	25	175.26	90	172.86	168.50	-65	273	-23.75%
2021/03/10	0	0.00	46	168.23	167.00	-46	255	-18.01%
2021/03/09	39	169.65	25	169.84	169.00	14	256	5.45%
2021/03/08	20	169.80	13	169.50	170.50	7	252	2.78%
2021/03/05	2	170.50	72	168.53	167.00	-70	248	-28.22%
2021/03/04	31	166.87	11	166.50	169.00	20	247	8.07%
2021/03/03	79	161.44	14	162.04	164.50	65	243	26.72%
2021/03/02	6	159.92	12	160.58	158.00	-6	240	-2.49%
2021/02/26	15	156.73	44	158.44	159.00	-29	243	-11.92%
2021/02/25	12	155.96	23	158.11	157.00	-11	237	-4.63%
2021/02/24	2	151.00	32	151.20	150.50	-30	232	-12.89%
2021/02/23	21	153.93	21	152.71	152.50	0	235	0.00%
2021/02/22	0	0.00	25	153.12	152.50	-25	234	-10.66%
2021/02/19	44	153.74	13	153.23	155.00	31	237	13.05%
2021/02/18	1	148.50	22	147.50	148.00	-21	235	-8.92%
2021/02/17	7	148.57	1	148.00	148.50	6	245	2.45%
2021/02/05	5	143.90	2	144.00	143.50	3	255	1.17%
2021/02/03	2	144.50	13	143.88	143.00	-11	261	-4.20%
2021/02/02	12	145.08	0	0.00	145.50	12	267	4.49%
2021/02/01	5	139.00	6	139.58	140.00	-1	270	-0.37%
2021/01/29	6	141.92	6	141.67	140.50	0	276	0.00%
2021/01/28	2	144.50	29	143.59	143.50	-27	275	-9.79%
2021/01/27	11	146.59	4	146.75	148.00	7	274	2.55%
2021/01/26	4	146.25	13	146.73	145.50	-9	273	-3.29%
2021/01/25	3	149.17	9	149.39	149.50	-6	270	-2.22%
2021/01/22	9	150.83	6	150.67	151.00	3	270	1.11%
2021/01/21	2	151.00	14	151.50	150.50	-12	270	-4.43%
2021/01/20	4	154.13	4	153.00	151.50	0	271	0.00%
2021/01/19	3	156.00	10	155.30	156.50	-7	269	-2.60%
2021/01/18	6	155.67	6	155.75	155.00	0	271	0.00%
2021/01/15	6	160.75	10	159.50	159.00	-4	274	-1.46%
2021/01/14	0	0.00	4	159.38	160.00	-4	281	-1.42%
2021/01/13	3	159.50	0	0.00	159.00	3	282	1.06%
2021/01/12	5	160.70	6	160.25	158.50	-1	281	-0.36%
2021/01/11	2	159.00	6	158.33	158.50	-4	281	-1.42%
2021/01/08	5	154.90	0	0.00	155.50	5	279	1.79%
2021/01/07	1	154.00	3	155.00	153.50	-2	281	-0.71%
2021/01/06	3	153.67	5	154.80	155.00	-2	288	-0.69%
2021/01/05	4	157.25	8	156.25	155.50	-4	290	-1.38%
2021/01/04	2	154.25	12	154.33	155.50	-10	292	-3.42%
2020/12/31	14	159.07	16	156.78	156.00	-2	292	-0.68%
2020/12/30	8	156.81	2	156.25	156.00	6	291	2.06%
2020/12/29	11	157.05	20	156.53	155.50	-9	301	-2.99%
2020/12/28	23	158.00	30	157.77	159.50	-7	304	-2.30%
2020/12/25	6	153.33	8	152.81	153.50	-2	307	-0.65%
2020/12/24	16	151.31	7	150.93	151.50	9	310	2.89%
2020/12/23	3	152.00	3	151.50	151.00	0	318	0.00%
2020/12/22	28	154.41	12	152.79	152.00	16	326	4.90%
2020/12/21	36	152.50	7	153.14	151.00	29	348	8.33%
2020/12/18	6	156.25	0	0.00	155.00	6	365	1.64%
2020/12/17	9	156.00	11	155.59	157.50	-2	381	-0.52%
2020/12/16	22	156.45	1	155.00	159.00	21	382	5.48%
2020/12/15	9	156.44	13	156.50	154.00	-4	391	-1.02%
2020/12/14	7	156.14	5	156.10	156.50	2	398	0.50%
2020/12/11	5	158.20	17	158.15	156.00	-12	413	-2.90%
2020/12/10	9	159.06	3	160.00	161.00	6	417	1.44%
2020/12/09	2	160.75	4	158.75	159.50	-2	423	-0.47%
2020/12/08	1	160.00	1	159.50	160.00	0	430	0.00%
2020/12/07	4	160.13	12	160.17	160.50	-8	441	-1.81%
2020/12/04	4	164.63	21	165.10	164.00	-17	442	-3.85%
2020/12/03	4	163.00	6	163.25	164.50	-2	444	-0.45%
2020/12/02	0	0.00	8	162.13	162.50	-8	451	-1.77%
2020/12/01	6	163.33	23	164.43	163.00	-17	462	-3.67%
2020/11/30	13	168.46	14	170.96	167.00	-1	470	-0.21%
2020/11/27	17	171.03	20	170.50	170.50	-3	473	-0.63%
2020/11/26	23	170.07	39	169.17	168.00	-16	477	-3.35%
2020/11/25	61	166.71	15	166.57	168.50	46	487	9.44%
2020/11/24	12	164.38	9	165.17	163.50	3	510	0.59%
2020/11/23	14	167.11	4	166.88	167.00	10	561	1.78%
2020/11/20	19	168.79	11	167.77	168.00	8	605	1.32%
2020/11/19	10	165.40	1	166.00	166.00	9	694	1.30%
2020/11/18	30	164.72	12	164.17	165.00	18	719	2.50%
2020/11/17	5	164.80	7	165.50	164.00	-2	719	-0.28%
2020/11/16	8	168.81	29	169.21	166.00	-21	732	-2.87%
2020/11/13	42	164.69	7	163.36	166.00	35	740	4.73%
2020/11/12	0	0.00	14	160.14	158.50	-14	737	-1.90%
2020/11/11	0	0.00	9	159.56	160.00	-9	750	-1.20%
2020/11/10	24	161.60	12	161.33	160.00	12	776	1.54%
2020/11/09	4	160.50	15	159.50	160.00	-11	830	-1.32%
2020/11/06	14	157.43	14	157.64	158.50	0	839	0.00%
2020/11/05	9	153.11	7	153.00	154.00	2	835	0.24%
2020/11/04	15	151.50	3	151.83	151.50	12	840	1.43%
2020/11/03	7	151.71	1	151.00	149.50	6	842	0.71%
2020/11/02	0	0.00	6	150.17	149.50	-6	845	-0.71%
2020/10/30	3	153.33	5	152.90	152.00	-2	853	-0.23%
2020/10/29	2	150.00	5	152.80	153.00	-3	866	-0.35%
2020/10/28	2	154.00	11	154.27	154.00	-9	869	-1.03%
2020/10/27	8	154.81	1	156.00	156.50	7	879	0.80%
2020/10/26	0	0.00	18	156.92	154.50	-18	888	-2.03%
2020/10/23	5	158.10	61	159.61	159.50	-56	897	-6.24%
2020/10/22	53	158.16	16	156.38	159.00	37	906	4.08%
2020/10/21	2	155.00	10	155.05	154.50	-8	910	-0.88%
2020/10/20	0	0.00	13	154.50	154.00	-13	915	-1.42%
2020/10/19	13	154.12	7	153.93	155.00	6	919	0.65%
2020/10/16	1	154.50	31	153.18	152.00	-30	925	-3.24%
2020/10/15	13	154.81	83	154.36	155.00	-70	930	-7.52%
2020/10/14	19	154.92	137	155.00	154.00	-118	940	-12.55%	大賣/鉅額交易
2020/10/13	6	151.83	6	152.08	153.50	0	949	0.00%
2020/10/12	4	154.00	24	154.17	150.50	-20	954	-2.10%
2020/10/08	6	154.25	5	153.80	155.00	1	970	0.10%
2020/10/07	5	153.90	28	153.32	153.00	-23	991	-2.32%
2020/10/06	30	154.22	19	153.66	156.00	11	999	1.10%
2020/10/05	28	147.89	13	148.85	148.50	15	1,024	1.46%
2020/09/30	7	143.29	10	143.10	143.00	-3	1,039	-0.29%
2020/09/29	6	141.58	6	141.58	143.00	0	1,078	0.00%
2020/09/28	4	138.13	5	140.80	141.00	-1	1,106	-0.09%
2020/09/25	43	141.21	7	141.29	141.50	36	1,125	3.20%
2020/09/24	48	141.96	42	142.38	141.00	6	1,123	0.53%
2020/09/23	26	147.50	19	147.92	149.00	7	1,105	0.63%
2020/09/22	3	152.83	16	153.72	152.00	-13	1,112	-1.17%
2020/09/21	3	160.17	9	159.61	158.50	-6	1,118	-0.54%
2020/09/18	24	158.21	10	158.05	159.00	14	1,127	1.24%
2020/09/17	1	160.00	17	161.15	161.00	-16	1,124	-1.42%
2020/09/16	32	163.81	17	164.29	163.00	15	1,142	1.31%
2020/09/15	19	162.47	25	161.52	158.50	-6	1,169	-0.51%
2020/09/14	23	160.57	3	160.33	161.00	20	1,194	1.67%
2020/09/11	6	165.42	20	164.43	162.50	-14	1,212	-1.15%
2020/09/10	59	169.66	40	169.25	170.00	19	1,217	1.56%
2020/09/09	65	165.58	13	165.38	167.50	52	1,208	4.30%
2020/09/08	42	167.39	15	167.20	166.00	27	1,207	2.24%
2020/09/07	14	169.96	29	170.47	167.00	-15	1,210	-1.24%
2020/09/04	61	175.44	29	176.79	174.50	32	1,209	2.65%
2020/09/03	40	175.51	11	175.41	173.00	29	1,199	2.42%
2020/09/02	17	179.74	31	179.98	178.50	-14	1,193	-1.17%
2020/09/01	51	182.71	19	182.97	184.00	32	1,185	2.70%
2020/08/31	44	187.98	77	190.63	183.00	-33	1,184	-2.79%
2020/08/28	91	190.42	41	188.55	187.00	50	1,178	4.24%
2020/08/27	97	188.74	92	189.60	185.50	5	1,152	0.43%
2020/08/26	98	181.42	85	182.27	185.00	13	1,116	1.16%
2020/08/25	130	178.48	146	176.08	182.50	-16	1,079	-1.48%	大買/大賣/
2020/08/24	112	164.67	53	164.56	166.00	59	990	5.95%	大買/
2020/08/21	8	157.50	25	157.56	157.50	-17	975	-1.74%
2020/08/20	27	155.80	83	155.43	157.00	-56	988	-5.66%
2020/08/19	41	162.96	37	162.27	160.00	4	1,017	0.39%
2020/08/18	7	158.79	17	156.88	156.00	-10	1,014	-0.99%
2020/08/17	36	156.49	19	154.92	154.50	17	1,033	1.65%
2020/08/14	36	161.21	74	161.28	156.00	-38	1,050	-3.62%
2020/08/13	177	168.84	97	168.13	170.50	80	1,091	7.33%	大買/
2020/08/12	37	157.11	15	157.10	156.50	22	1,082	2.03%
2020/08/11	8	162.31	17	161.97	161.00	-9	1,078	-0.83%
2020/08/10	33	163.82	25	164.22	161.50	8	1,089	0.73%
2020/08/07	7	161.00	22	160.80	160.00	-15	1,095	-1.37%
2020/08/06	9	162.50	10	163.30	161.50	-1	1,112	-0.09%
2020/08/05	7	164.50	61	164.28	163.50	-54	1,118	-4.83%
2020/08/04	67	163.59	38	164.36	165.00	29	1,135	2.55%
2020/08/03	2	161.50	27	158.91	159.50	-25	1,135	-2.20%
2020/07/31	36	160.50	44	160.22	160.00	-8	1,138	-0.70%
2020/07/30	24	157.31	28	156.75	156.00	-4	1,146	-0.35%
2020/07/29	45	161.33	46	160.75	161.50	-1	1,152	-0.09%
2020/07/28	32	159.00	16	158.19	159.00	16	1,161	1.38%
2020/07/27	42	161.25	22	160.09	160.00	20	1,173	1.70%
2020/07/24	10	161.15	43	160.74	160.00	-33	1,175	-2.81%
2020/07/23	13	162.23	23	161.65	163.00	-10	1,211	-0.83%
2020/07/22	37	160.43	32	160.13	159.00	5	1,214	0.41%
2020/07/21	49	160.44	5	159.90	160.00	44	1,207	3.64%
2020/07/20	15	156.30	11	157.36	156.50	4	1,205	0.33%
2020/07/17	8	163.13	7	161.36	160.00	1	1,195	0.08%
2020/07/16	16	164.59	29	163.02	162.00	-13	1,189	-1.09%
2020/07/15	6	166.17	27	167.19	164.00	-21	1,185	-1.77%
2020/07/14	73	165.34	65	166.27	168.00	8	1,175	0.68%
2020/07/13	11	161.32	9	161.56	161.00	2	1,159	0.17%
2020/07/10	79	162.63	95	161.45	159.50	-16	1,156	-1.38%
2020/07/09	29	159.47	70	159.54	159.00	-41	1,124	-3.64%
2020/07/08	97	156.08	97	156.40	160.50	0	1,104	0.00%
2020/07/07	42	151.67	71	151.05	146.50	-29	1,059	-2.74%
2020/07/06	75	147.66	21	147.74	149.50	54	1,036	5.21%
2020/07/03	3	140.50	9	140.72	140.50	-6	1,028	-0.58%
2020/07/02	21	145.24	15	143.60	143.00	6	1,030	0.58%
2020/07/01	28	146.43	44	145.76	144.00	-16	1,027	-1.56%
2020/06/30	73	142.17	32	142.50	142.50	41	1,000	4.10%
2020/06/29	19	137.74	47	136.63	135.50	-28	979	-2.86%
2020/06/24	2	142.00	13	142.81	139.50	-11	968	-1.14%
2020/06/23	45	142.77	94	142.43	143.00	-49	962	-5.09%
2020/06/22	58	142.11	68	142.63	141.00	-10	934	-1.07%
2020/06/19	104	133.75	54	132.64	135.00	50	895	5.58%	大買/
2020/06/18	49	130.74	94	130.24	128.00	-45	864	-5.21%
2020/06/17	22	126.07	28	125.16	127.00	-6	839	-0.71%
2020/06/16	30	121.50	7	120.64	122.00	23	828	2.78%
2020/06/15	1	121.00	24	121.13	119.00	-23	835	-2.75%
2020/06/12	17	118.29	8	119.50	121.50	9	836	1.08%
2020/06/11	6	123.00	30	122.63	120.00	-24	831	-2.89%
2020/06/10	1	125.00	19	125.61	124.50	-18	826	-2.18%
2020/06/09	5	126.50	11	126.09	126.00	-6	828	-0.72%
2020/06/08	49	126.20	16	125.00	125.00	33	827	3.99%
2020/06/05	4	126.00	19	124.95	123.50	-15	823	-1.82%
2020/06/04	51	124.68	35	122.59	124.00	16	818	1.95%
2020/06/03	16	121.16	0	0.00	121.50	16	805	1.99%
2020/06/02	3	120.17	22	121.30	121.50	-19	799	-2.38%
2020/06/01	11	122.45	3	122.67	124.00	8	780	1.03%
2020/05/29	6	122.00	7	122.14	122.00	-1	771	-0.13%
2020/05/28	5	124.50	29	122.71	121.00	-24	767	-3.13%
2020/05/27	16	126.03	48	125.34	125.00	-32	757	-4.22%
2020/05/26	78	126.78	24	125.77	128.00	54	740	7.29%
2020/05/25	32	121.69	10	120.90	122.00	22	695	3.16%
2020/05/22	11	125.91	79	126.36	121.00	-68	680	-9.99%
2020/05/21	27	126.93	46	126.13	127.00	-19	655	-2.90%
2020/05/20	45	124.21	41	123.77	128.50	4	626	0.64%
2020/05/19	88	114.70	24	116.04	118.00	64	555	11.53%
2020/05/18	18	108.25	2	108.75	107.50	16	504	3.17%
2020/05/15	23	107.72	24	107.02	106.00	-1	495	-0.20%
2020/05/14	0	0.00	12	112.96	110.00	-12	480	-2.50%
2020/05/13	13	113.73	13	113.12	112.50	0	468	0.00%
2020/05/12	2	116.50	52	115.95	115.00	-50	449	-11.13%
2020/05/11	45	117.36	38	115.36	118.50	7	437	1.60%
2020/05/08	21	112.02	29	111.84	112.50	-8	412	-1.94%
2020/05/07	35	110.01	2	109.50	110.50	33	397	8.29%
2020/05/06	32	112.20	18	110.53	108.50	14	390	3.58%
2020/05/05	12	110.58	24	112.31	110.50	-12	371	-3.23%
2020/05/04	8	106.69	58	106.92	107.50	-50	355	-14.08%
2020/04/30	50	108.21	47	108.82	111.00	3	333	0.90%
2020/04/29	11	105.77	11	107.09	106.50	0	310	0.00%
2020/04/28	56	106.01	16	105.63	106.50	40	298	13.39%
2020/04/27	26	100.16	4	100.60	100.00	22	258	8.51%
2020/04/24	0	0.00	3	99.20	98.90	-3	252	-1.19%
2020/04/23	13	99.66	22	99.17	100.50	-9	252	-3.57%
2020/04/22	17	96.74	4	95.88	97.30	13	249	5.21%
2020/04/21	6	98.33	40	100.24	96.90	-34	249	-13.62%
2020/04/20	31	100.60	8	99.93	101.50	23	243	9.43%
2020/04/17	28	100.51	22	100.16	99.80	6	249	2.41%
2020/04/16	5	99.46	7	100.24	99.70	-2	240	-0.83%
2020/04/15	6	103.58	16	102.84	102.50	-10	230	-4.35%
2020/04/14	20	100.71	3	100.13	102.00	17	227	7.49%
2020/04/13	2	97.55	11	98.19	98.70	-9	222	-4.05%
2020/04/10	2	98.75	26	99.21	98.80	-24	222	-10.80%
2020/04/09	32	100.37	32	99.57	101.50	0	224	0.00%
2020/04/08	36	97.70	13	97.52	99.10	23	220	10.43%
2020/04/07	33	91.10	18	90.99	91.10	15	201	7.46%
2020/04/06	9	89.92	11	90.09	89.90	-2	193	-1.03%
2020/04/01	7	91.71	23	91.54	91.30	-16	189	-8.42%
2020/03/31	8	92.40	52	92.27	91.10	-44	189	-23.17%
2020/03/30	5	91.02	23	91.37	92.20	-18	189	-9.51%
2020/03/27	6	93.50	10	94.07	93.20	-4	193	-2.07%
2020/03/26	10	93.30	4	93.03	93.60	6	197	3.03%
2020/03/25	4	93.63	5	93.98	93.00	-1	197	-0.51%
2020/03/24	2	89.75	4	90.40	90.30	-2	194	-1.03%
2020/03/23	2	85.80	7	85.50	85.80	-5	195	-2.56%
2020/03/20	10	91.82	9	91.76	91.10	1	197	0.51%
2020/03/19	16	87.46	16	87.71	86.50	0	204	0.00%
2020/03/18	5	98.84	12	99.98	96.10	-7	200	-3.49%
2020/03/17	11	100.37	3	100.00	100.50	8	197	4.04%
2020/03/16	2	104.50	11	105.77	102.00	-9	196	-4.58%
2020/03/13	15	105.30	7	105.00	106.50	8	192	4.15%
2020/03/12	4	116.75	10	116.50	114.50	-6	186	-3.21%
2020/03/11	18	125.53	9	126.11	122.00	9	181	4.95%
2020/03/10	12	117.75	10	119.25	119.00	2	176	1.14%
2020/03/09	2	122.50	8	121.56	120.50	-6	172	-3.48%
2020/03/06	2	124.50	9	124.33	124.50	-7	170	-4.11%
2020/03/05	5	125.80	0	0.00	125.50	5	170	2.93%
2020/03/04	0	0.00	1	124.50	124.50	-1	174	-0.57%
2020/03/03	1	126.00	2	126.25	125.50	-1	174	-0.57%
2020/03/02	10	123.10	7	124.29	124.00	3	180	1.66%
2020/02/27	1	124.00	9	124.61	123.50	-8	180	-4.43%
2020/02/26	0	0.00	1	127.50	127.00	-1	179	-0.56%
2020/02/25	2	125.00	0	0.00	129.50	2	179	1.11%
2020/02/24	8	124.31	5	123.80	126.50	3	177	1.69%
2020/02/21	2	127.50	4	126.25	126.00	-2	176	-1.13%
2020/02/20	0	0.00	2	130.00	129.50	-2	173	-1.15%
2020/02/19	4	127.63	0	0.00	126.50	4	172	2.32%
2020/02/18	2	127.50	4	127.25	126.00	-2	171	-1.16%
2020/02/17	0	0.00	1	128.00	128.00	-1	172	-0.58%
2020/02/14	1	130.50	8	129.81	130.00	-7	175	-4.00%
2020/02/13	0	0.00	5	129.90	129.50	-5	183	-2.73%
2020/02/12	3	130.33	2	130.50	131.00	1	187	0.53%
2020/02/11	0	0.00	2	129.50	129.50	-2	189	-1.06%
2020/02/10	3	127.50	0	0.00	127.50	3	190	1.58%
2020/02/07	1	129.00	4	129.50	128.50	-3	191	-1.57%
2020/02/05	3	129.67	2	129.50	129.00	1	196	0.51%
2020/02/04	1	128.00	4	128.75	129.00	-3	196	-1.52%
2020/02/03	7	123.50	3	124.17	126.00	4	199	2.00%
2020/01/31	7	129.57	8	131.06	129.50	-1	198	-0.50%
2020/01/30	5	132.50	23	132.54	130.50	-18	195	-9.20%
2020/01/20	14	140.57	1	142.50	141.00	13	192	6.77%
2020/01/17	2	138.25	25	138.22	137.50	-23	190	-12.09%
2020/01/16	1	138.50	0	0.00	138.50	1	189	0.53%
2020/01/15	5	140.40	15	139.43	139.00	-10	190	-5.26%
2020/01/14	5	142.60	4	142.50	142.50	1	187	0.53%
2020/01/13	18	139.92	10	139.25	140.00	8	189	4.23%
2020/01/10	12	134.42	13	135.27	136.50	-1	187	-0.53%
2020/01/09	2	134.00	5	135.40	134.00	-3	185	-1.62%
2020/01/08	8	135.06	13	133.35	135.50	-5	189	-2.64%
2020/01/07	0	0.00	15	135.73	136.00	-15	187	-7.99%
2020/01/06	1	136.00	3	136.50	135.50	-2	188	-1.06%
2020/01/03	15	138.67	28	141.55	140.00	-13	191	-6.80%
2020/01/02	26	142.17	14	141.89	143.00	12	187	6.40%
2019/12/31	0	0.00	6	138.00	139.50	-6	184	-3.25%
2019/12/30	2	138.00	1	137.50	137.50	1	185	0.54%
2019/12/27	2	138.00	1	138.00	138.00	1	185	0.54%
2019/12/26	0	0.00	1	137.50	138.50	-1	188	-0.53%
2019/12/25	0	0.00	6	136.50	137.00	-6	191	-3.14%
2019/12/24	19	138.00	26	135.19	136.50	-7	197	-3.55%
2019/12/23	8	136.38	7	136.07	136.00	1	201	0.50%
2019/12/20	0	0.00	4	134.25	134.00	-4	200	-1.99%
2019/12/19	5	134.80	1	135.00	134.50	4	210	1.90%
2019/12/18	14	134.18	26	134.71	134.50	-12	212	-5.65%
2019/12/17	6	136.67	4	136.13	136.00	2	235	0.85%
2019/12/16	11	134.77	32	135.17	135.50	-21	235	-8.91%
2019/12/13	34	131.09	12	130.75	130.50	22	231	9.51%
2019/12/12	7	127.57	10	127.85	128.00	-3	227	-1.32%
2019/12/11	7	126.07	11	125.23	126.50	-4	233	-1.71%
2019/12/10	0	0.00	2	124.25	123.00	-2	233	-0.86%
2019/12/09	2	125.00	2	124.50	124.00	0	235	0.00%
2019/12/05	3	123.83	2	123.75	124.00	1	240	0.42%
2019/12/04	3	124.17	4	123.88	123.50	-1	243	-0.41%
2019/12/02	5	123.50	6	125.58	125.50	-1	248	-0.40%
2019/11/29	9	127.22	17	127.41	125.50	-8	249	-3.21%
2019/11/28	0	0.00	4	131.13	130.50	-4	247	-1.61%
2019/11/27	28	131.34	9	131.89	131.00	19	253	7.50%
2019/11/26	2	125.50	7	125.93	126.00	-5	250	-2.00%
2019/11/25	5	127.20	4	127.75	127.00	1	249	0.40%
2019/11/22	2	127.50	0	0.00	127.50	2	251	0.80%
2019/11/21	0	0.00	4	128.50	127.50	-4	259	-1.54%
2019/11/20	0	0.00	6	129.33	129.00	-6	265	-2.26%
2019/11/19	4	129.00	2	129.75	129.50	2	270	0.74%
2019/11/18	0	0.00	3	129.67	129.00	-3	272	-1.10%
2019/11/15	1	130.00	2	129.25	129.00	-1	276	-0.36%
2019/11/14	0	0.00	12	128.92	128.00	-12	278	-4.31%
2019/11/13	3	130.67	9	131.06	130.50	-6	281	-2.13%
2019/11/12	35	127.36	17	128.74	130.00	18	284	6.34%
2019/11/11	12	123.00	18	124.03	122.00	-6	285	-2.10%
2019/11/08	1	127.50	6	129.00	128.00	-5	295	-1.69%
2019/11/07	1	130.00	4	129.38	130.00	-3	295	-1.02%
2019/11/06	6	130.25	5	131.40	129.50	1	302	0.33%
2019/11/05	14	129.50	2	131.00	132.00	12	306	3.91%
2019/11/04	3	134.00	4	133.63	134.00	-1	307	-0.33%
2019/11/01	11	133.77	1	134.00	134.00	10	311	3.21%
2019/10/31	10	134.00	6	135.08	133.00	4	315	1.27%
2019/10/30	1	136.00	1	136.50	135.50	0	318	0.00%
2019/10/29	0	0.00	1	137.00	136.00	-1	318	-0.31%
2019/10/28	1	136.00	2	135.50	135.50	-1	325	-0.31%
2019/10/25	0	0.00	2	136.25	135.50	-2	327	-0.61%
2019/10/24	4	137.50	2	136.75	137.50	2	339	0.59%
2019/10/23	9	135.72	6	136.42	135.50	3	346	0.87%
2019/10/22	13	136.00	2	135.75	136.00	11	350	3.14%
2019/10/21	2	137.00	33	137.06	135.00	-31	357	-8.67%
2019/10/18	253	140.13	8	139.19	140.00	245	362	67.64%	大買/鉅額交易
2019/10/17	8	138.75	4	138.50	139.00	4	365	1.09%
2019/10/16	6	138.83	27	139.24	136.50	-21	369	-5.68%
2019/10/15	18	138.19	1	139.50	141.00	17	378	4.49%
2019/10/14	9	134.61	10	135.75	134.50	-1	385	-0.26%
2019/10/09	14	137.75	7.3	137.07	136.50	6.7	439	1.52%
2019/10/08	8	135.81	0	0.00	136.00	8	459	1.74%
2019/10/07	1	138.00	21	137.26	136.00	-20	464	-4.30%
2019/10/04	1	140.50	2	139.50	140.00	-1	476	-0.21%
2019/10/03	0	0.00	3	139.50	138.50	-3	476	-0.63%
2019/10/02	25	139.38	0	0.00	140.00	25	479	5.22%
2019/10/01	2	137.25	1	137.00	136.50	1	483	0.21%
2019/09/27	19	136.87	18	136.36	138.50	1	480	0.21%
2019/09/26	14	139.11	19	139.08	137.00	-5	477	-1.05%
2019/09/25	26	143.27	25	142.28	141.00	1	475	0.21%
2019/09/24	11	145.09	34.4	147.36	145.00	-23.4	475	-4.91%
2019/09/23	2	151.50	4	150.63	150.00	-2	470	-0.42%
2019/09/20	2	149.50	41	149.30	149.00	-39	487	-8.00%
2019/09/19	26	151.04	17	150.47	151.00	9	470	1.91%
2019/09/18	11	148.77	40	148.69	148.00	-29	480	-6.03%
2019/09/17	11	149.14	7	150.29	151.50	4	495	0.81%
2019/09/16	25	148.66	29	150.93	148.00	-4	502	-0.80%
2019/09/12	4	154.88	3	155.00	155.00	1	512	0.19%
2019/09/11	4	152.00	7	152.43	152.50	-3	543	-0.55%
2019/09/10	1	153.50	2	153.00	153.00	-1	574	-0.17%
2019/09/09	5	152.00	17	155.00	152.00	-12	574	-2.09%
2019/09/06	6	155.33	7	156.00	155.00	-1	570	-0.18%
2019/09/05	11	155.05	16	155.25	154.50	-5	568	-0.88%
2019/09/04	25	155.14	3	157.00	156.50	22	564	3.90%
2019/09/03	6	157.08	8	156.06	155.50	-2	563	-0.35%
2019/09/02	27	158.98	2	160.00	158.50	25	566	4.42%
2019/08/30	8	154.00	6	155.67	155.00	2	564	0.35%
2019/08/29	3	157.50	3	157.00	156.50	0	561	0.00%
2019/08/28	2	158.50	1	158.00	157.50	1	560	0.18%
2019/08/27	5	160.00	5	160.20	158.00	0	562	0.00%
2019/08/26	30	158.33	22	158.11	158.00	8	561	1.43%
2019/08/23	9	163.33	27	162.37	164.00	-18	554	-3.25%
2019/08/22	57	163.97	5	163.00	164.50	52	550	9.44%
2019/08/21	8	161.56	9	161.50	160.50	-1	547	-0.18%
2019/08/20	2	162.00	15	162.63	161.00	-13	550	-2.36%
2019/08/19	3	163.33	28	164.14	163.50	-25	555	-4.50%
2019/08/16	5	164.40	51	165.16	164.50	-46	554	-8.30%
2019/08/15	45	163.04	14	164.07	166.00	31	554	5.60%
2019/08/14	12	164.96	31	168.53	162.50	-19	551	-3.45%
2019/08/13	50	167.16	44	167.18	167.00	6	543	1.10%
2019/08/12	1	162.50	11	161.36	160.50	-10	531	-1.88%
2019/08/08	31	163.44	22	162.98	164.00	9	531	1.69%
2019/08/07	19	154.71	9	153.89	156.00	10	528	1.89%
2019/08/06	33	152.79	16	153.16	155.00	17	524	3.24%
2019/08/05	12	157.38	7	158.50	156.00	5	520	0.96%
2019/08/02	11	161.86	8	163.44	162.50	3	516	0.58%
2019/08/01	18	167.17	32	167.47	164.50	-14	517	-2.71%
2019/07/31	11	171.45	14	169.93	172.00	-3	517	-0.58%
2019/07/30	12	168.00	84	170.43	168.00	-72	520	-13.82%
2019/07/29	1	174.50	18	175.67	174.00	-17	518	-3.28%
2019/07/26	38	175.11	16	175.28	177.50	22	518	4.25%
2019/07/25	16	173.50	28	171.48	172.50	-12	511	-2.35%
2019/07/24	6	174.83	11	174.09	173.50	-5	508	-0.98%
2019/07/23	30	174.53	23	174.39	174.50	7	506	1.38%
2019/07/22	22	178.02	14	178.36	180.00	8	502	1.59%
2019/07/19	9	179.17	16	179.41	177.00	-7	495	-1.41%
2019/07/18	5	177.40	9	178.50	177.00	-4	486	-0.82%
2019/07/17	5	178.70	34	177.90	175.50	-29	483	-6.00%
2019/07/16	5	180.40	39	179.74	178.00	-34	473	-7.18%
2019/07/15	72	185.93	126	184.06	185.00	-54	469	-11.49%	大賣/
2019/07/12	40	174.31	22	176.11	179.50	18	415	4.33%
2019/07/11	2	167.50	20	167.03	166.50	-18	393	-4.57%
2019/07/10	40	172.80	35	171.97	170.50	5	390	1.28%
2019/07/09	7	168.86	5	165.80	168.50	2	380	0.53%
2019/07/08	0	0.00	24	164.98	164.00	-24	391	-6.14%
2019/07/05	39	167.13	13	168.81	167.00	26	403	6.45%
2019/07/04	2	163.50	4	164.13	162.50	-2	404	-0.49%
2019/07/03	4	163.25	6	165.17	162.50	-2	415	-0.48%
2019/07/02	11	164.95	15	164.43	163.00	-4	422	-0.95%
2019/07/01	6	169.67	19	167.53	168.00	-13	420	-3.09%
2019/06/28	14	172.14	18	171.64	171.00	-4	418	-0.96%
2019/06/27	51	171.76	36	172.76	171.50	15	416	3.61%
2019/06/26	7	166.00	21	166.02	168.00	-14	405	-3.45%
2019/06/25	36	163.72	5	165.30	165.00	31	402	7.70%
2019/06/24	17	164.59	32	164.34	161.50	-15	392	-3.82%
2019/06/21	10	165.70	0	0.00	167.50	10	378	2.64%
2019/06/20	31	167.37	16	167.75	167.00	15	375	4.00%
2019/06/19	54	163.37	21	160.26	169.00	33	367	8.98%
2019/06/18	5	158.20	11	158.27	156.00	-6	348	-1.72%
2019/06/17	3	149.33	10	149.10	149.00	-7	347	-2.01%
2019/06/14	0	0.00	3	147.67	148.00	-3	363	-0.83%
2019/06/13	1	148.00	2	148.00	147.00	-1	379	-0.26%
2019/06/12	0	0.00	1	150.00	149.00	-1	382	-0.26%
2019/06/11	0	0.00	8	147.63	150.00	-8	386	-2.07%
2019/06/10	1	147.50	27	148.74	151.00	-26	403	-6.45%
2019/06/06	12	145.83	2	145.00	146.50	10	408	2.45%
2019/06/05	17	143.18	0	0.00	143.50	17	408	4.16%
2019/06/04	1	140.50	5	146.40	138.50	-4	415	-0.96%
2019/06/03	3	148.33	6	148.00	148.00	-3	422	-0.71%
2019/05/31	17	147.62	2	146.50	148.50	15	427	3.51%
2019/05/30	4	147.88	2	148.25	146.00	2	442	0.45%
2019/05/29	5	150.30	5	147.70	149.00	0	446	0.00%
2019/05/28	3	147.50	1	147.50	148.50	2	453	0.44%
2019/05/27	13	150.04	1	150.50	151.00	12	460	2.60%
2019/05/24	0	0.00	18	149.72	148.00	-18	466	-3.86%
2019/05/23	3	147.00	11	144.59	148.50	-8	475	-1.68%
2019/05/22	1	148.50	1	146.50	147.00	0	480	0.00%
2019/05/21	18	144.56	11	144.55	146.50	7	490	1.43%
2019/05/20	3	138.50	1	141.00	141.00	2	499	0.40%
2019/05/17	0	0.00	10	139.80	140.00	-10	503	-1.98%
2019/05/16	3	145.67	17	146.06	143.50	-14	510	-2.74%
2019/05/15	4	148.50	3	146.17	148.50	1	529	0.19%
2019/05/14	15	143.50	10	143.20	144.50	5	529	0.94%
2019/05/13	17	142.35	14	142.21	143.50	3	534	0.56%
2019/05/10	6	144.50	18	143.92	144.00	-12	538	-2.23%
2019/05/09	35	146.11	45	145.69	145.00	-10	548	-1.82%
2019/05/08	21	144.12	10	144.05	148.00	11	585	1.88%
2019/05/07	8	143.00	6	142.25	142.50	2	601	0.33%
2019/05/06	2	140.25	23	141.00	141.00	-21	601	-3.49%
2019/05/03	6	145.83	2	145.00	145.50	4	617	0.65%
2019/05/02	9	144.50	6	143.33	144.00	3	622	0.48%
2019/04/30	1	139.00	14	139.89	139.00	-13	629	-2.06%
2019/04/29	16	139.53	4	137.00	140.00	12	648	1.85%
2019/04/25	0	0.00	37	140.66	139.50	-37	722	-5.12%
2019/04/24	9	142.94	1	144.00	144.00	8	734	1.09%
2019/04/23	34	139.59	8	139.44	140.50	26	762	3.41%
2019/04/22	27	140.96	1	140.50	141.00	26	766	3.39%
2019/04/19	0	0.00	12	139.38	137.50	-12	770	-1.56%
2019/04/18	0	0.00	4	143.63	142.50	-4	767	-0.52%
2019/04/17	2	142.50	3	145.33	144.00	-1	781	-0.13%
2019/04/16	0	0.00	14	145.54	144.00	-14	788	-1.78%
2019/04/15	14	146.39	1	142.00	147.50	13	794	1.64%
2019/04/12	8	143.75	0	0.00	141.00	8	813	0.98%
2019/04/11	26	149.71	9	150.06	145.50	17	821	2.07%
2019/04/10	43	155.26	16	154.38	156.00	27	858	3.14%
2019/04/09	34	156.93	1	153.50	157.50	33	911	3.62%
2019/04/08	71	152.75	6	156.50	152.00	65	940	6.91%
2019/04/03	18	154.56	0	0.00	154.00	18	938	1.92%
2019/04/02	6	155.92	2	156.75	155.00	4	935	0.43%
2019/04/01	3	157.83	10	158.55	157.00	-7	940	-0.74%
2019/03/29	1	160.50	2	159.75	160.00	-1	941	-0.11%
2019/03/28	17	157.35	10	159.05	159.00	7	934	0.75%
2019/03/27	12	158.04	0	0.00	157.50	12	932	1.29%
2019/03/26	4	160.00	10	158.00	157.50	-6	928	-0.65%
2019/03/25	8	155.75	0	0.00	155.50	8	924	0.87%
2019/03/22	24	159.17	4	159.00	160.00	20	918	2.18%
2019/03/21	0	0.00	1	158.00	157.50	-1	909	-0.11%
2019/03/20	2	149.00	3	150.50	157.50	-1	897	-0.11%
2019/03/19	6	148.25	4	146.25	147.00	2	867	0.23%
2019/03/18	73	144.39	3	143.00	144.50	70	851	8.22%
2019/03/15	12	140.71	0	0.00	140.00	12	835	1.44%
2019/03/14	10	141.20	0	0.00	140.50	10	832	1.20%
2019/03/13	0	0.00	18	141.31	140.00	-18	829	-2.17%
2019/03/12	7	136.64	6	136.00	137.00	1	811	0.12%
2019/03/11	13	133.62	2	133.75	134.50	11	802	1.37%
2019/03/08	19	133.58	2	133.00	135.00	17	801	2.12%
2019/03/07	0	0.00	15	138.90	136.50	-15	792	-1.89%
2019/03/06	7	144.14	25	143.12	141.00	-18	783	-2.30%
2019/03/05	27	144.74	14	145.14	144.50	13	776	1.67%
2019/03/04	64	138.08	2	139.00	137.50	62	759	8.17%
2019/02/27	10	137.90	3	137.83	139.50	7	753	0.93%
2019/02/26	15	139.40	18	141.36	138.00	-3	742	-0.40%
2019/02/25	0	0.00	37	146.08	146.00	-37	733	-5.05%
2019/02/22	132	145.71	10	147.20	149.00	122	723	16.87%	大買/鉅額交易
2019/02/21	14	142.82	1	142.00	142.00	13	705	1.84%
2019/02/20	41	142.52	17	143.79	141.50	24	699	3.43%
2019/02/19	26	140.06	3	139.33	141.00	23	688	3.34%
2019/02/18	10	137.20	0	0.00	136.50	10	674	1.48%
2019/02/15	1	133.50	32	134.61	132.50	-31	669	-4.63%
2019/02/14	8	141.44	37	140.70	141.00	-29	660	-4.39%
2019/02/13	24	133.63	2	133.50	135.00	22	641	3.43%
2019/02/12	2	131.75	1	133.50	132.50	1	637	0.16%
2019/02/11	0	0.00	25	133.92	135.00	-25	633	-3.94%
2019/01/30	5	133.40	14	132.11	134.50	-9	628	-1.43%
2019/01/29	84	131.52	27	132.48	132.00	57	616	9.24%
2019/01/28	18	130.81	15	129.60	126.00	3	574	0.52%
2019/01/25	43	126.64	0	0.00	127.50	43	552	7.78%
2019/01/24	38	126.49	26	129.83	125.00	12	548	2.19%
2019/01/23	9	128.06	7	126.50	129.00	2	527	0.38%
2019/01/22	33	126.98	3	127.67	128.00	30	520	5.76%
2019/01/21	15	127.80	41	128.35	125.50	-26	508	-5.11%
2019/01/18	14	128.07	10	127.50	130.00	4	488	0.82%
2019/01/17	29	124.21	15	126.20	129.50	14	460	3.04%
2019/01/16	2	117.00	1	116.00	118.00	1	409	0.24%
2019/01/15	4	111.88	17	115.15	115.50	-13	393	-3.31%
2019/01/14	0	0.00	11	110.00	109.00	-11	363	-3.03%
2019/01/11	8	108.25	0	0.00	108.00	8	358	2.23%
2019/01/10	5	110.50	0	0.00	110.50	5	353	1.41%
2019/01/09	0	0.00	2	112.75	109.00	-2	350	-0.57%
2019/01/08	17	108.00	6	108.50	111.50	11	335	3.28%
2019/01/07	7	108.14	6	110.08	108.50	1	325	0.31%
2019/01/04	8	108.25	13	109.31	108.50	-5	316	-1.58%
2019/01/03	2	108.25	4	108.38	108.50	-2	296	-0.68%
2019/01/02	26	108.69	3	108.33	110.00	23	278	8.25%
2018/12/28	27	103.28	12	106.54	106.00	15	225	6.66%
2018/12/27	17	97.11	10	96.02	98.50	7	165	4.24%
2018/12/26	4	93.55	1	93.70	94.20	3	126	2.38%
2018/12/25	2	91.70	3	91.17	91.90	-1	126	-0.79%
2018/12/24	1	94.70	6	94.48	92.70	-5	124	-4.01%
2018/12/17	1	90.00	0	0.00	89.40	1	106	0.94%
2018/12/12	0	0.00	3	89.93	90.40	-3	108	-2.76%
2018/12/07	3	87.77	0	0.00	88.00	3	110	2.71%
2018/12/06	0	0.00	6	87.88	87.00	-6	110	-5.42%
2018/11/30	0	0.00	3	88.10	88.20	-3	109	-2.74%
2018/11/29	0	0.00	3	88.60	88.30	-3	109	-2.74%
2018/11/26	1	88.50	0	0.00	87.70	1	109	0.92%
2018/11/23	0	0.00	1	87.30	87.20	-1	110	-0.91%
2018/11/22	0	0.00	1	87.60	87.20	-1	110	-0.91%
2018/11/20	8	88.00	0	0.00	88.30	8	109	7.31%
2018/11/19	3	89.40	0	0.00	89.30	3	109	2.75%
2018/11/16	0	0.00	8	90.01	89.30	-8	109	-7.33%
2018/11/15	0	0.00	1	89.20	90.00	-1	108	-0.92%
2018/11/13	3	90.63	0	0.00	90.80	3	109	2.75%
2018/11/12	1	89.00	0	0.00	89.00	1	111	0.89%
2018/11/09	0	0.00	2	90.90	91.00	-2	109	-1.82%
2018/11/08	0	0.00	7	93.63	91.60	-7	110	-6.35%
2018/11/02	3	89.33	0	0.00	88.80	3	118	2.53%
2018/11/01	0	0.00	4	88.53	88.80	-4	120	-3.32%
2018/10/30	10	88.63	0	0.00	88.50	10	121	8.24%
2018/10/29	5	88.62	2	88.70	88.60	3	123	2.43%
2018/10/26	16	88.64	2	89.25	86.70	14	122	11.46%
2018/10/25	3	89.83	0	0.00	89.50	3	123	2.43%
2018/10/23	0	0.00	2	93.90	92.90	-2	137	-1.45%
2018/10/22	3	93.83	0	0.00	94.10	3	138	2.16%
2018/10/19	0	0.00	2	91.90	92.20	-2	140	-1.43%
2018/10/18	3	93.40	0	0.00	93.40	3	142	2.10%
2018/10/17	15	92.29	1	91.40	92.40	14	141	9.91%
2018/10/16	1	90.80	0	0.00	90.50	1	139	0.71%
2018/10/15	1	90.50	0	0.00	90.70	1	140	0.71%
2018/10/11	1	89.00	7	88.70	89.10	-6	140	-4.27%
2018/10/09	1	92.60	2	93.50	92.80	-1	138	-0.72%
2018/10/05	4	91.00	0	0.00	91.00	4	134	2.98%
2018/10/04	2	94.00	0	0.00	93.40	2	132	1.51%
2018/10/03	0	0.00	1	98.80	95.80	-1	131	-0.76%
2018/10/01	0	0.00	1	91.10	93.00	-1	122	-0.82%
2018/09/27	13	91.23	0	0.00	90.80	13	120	10.76%
2018/09/25	1	92.10	0	0.00	91.90	1	119	0.83%
2018/09/21	3	90.50	0	0.00	91.00	3	119	2.52%
2018/09/20	1	91.30	0	0.00	91.40	1	118	0.84%
2018/09/17	18	91.10	0	0.00	90.80	18	115	15.56%
2018/09/14	1	90.50	2	90.15	91.90	-1	114	-0.88%
2018/09/13	5	88.92	0	0.00	90.00	5	110	4.54%
2018/09/10	16	85.59	0	0.00	85.40	16	108	14.81%
2018/09/07	0	0.00	5	88.04	87.60	-5	109	-4.58%
2018/09/06	21	88.75	0	0.00	88.40	21	108	19.40%
2018/09/03	0	0.00	1	88.40	88.00	-1	107	-0.93%
2018/08/31	0	0.00	1	88.80	88.50	-1	107	-0.93%
2018/08/28	2	87.80	0	0.00	87.50	2	105	1.89%
2018/08/23	0	0.00	1	88.00	88.50	-1	104	-0.95%
2018/08/22	0	0.00	2	88.50	88.80	-2	104	-1.92%
2018/08/21	5	89.10	0	0.00	89.00	5	104	4.80%
2018/08/17	15	91.17	0	0.00	90.00	15	101	14.77%
2018/08/16	1	89.50	0	0.00	89.90	1	98	1.02%
2018/08/10	6	93.00	1	91.10	91.60	5	91	5.47%
2018/08/09	0	0.00	34	94.31	92.50	-34	90	-37.50%
2018/08/08	33	91.98	0	0.00	92.50	33	85	38.39%
2018/08/07	0	0.00	1	89.20	89.40	-1	82	-1.21%
2018/08/03	1	90.10	0	0.00	90.20	1	82	1.21%
2018/08/01	2	88.00	87	89.82	88.90	-85	80	-105.62%
2018/07/31	97	90.28	13	89.48	89.30	84	75	111.27%
2018/07/27	0	0.00	1	84.10	84.00	-1	57	-1.74%
2018/07/25	1	86.70	0	0.00	86.80	1	51	1.92%
2018/07/19	0	0.00	1	84.90	84.00	-1	45	-2.18%
2018/07/18	0	0.00	2	84.40	84.70	-2	43	-4.56%
2018/07/17	3	84.53	0	0.00	84.20	3	42	7.00%
2018/07/16	1	83.00	0	0.00	82.80	1	40	2.47%
2018/07/06	0	0.00	2	82.50	82.50	-2	37	-5.28%
2018/07/02	0	0.00	7	83.90	83.30	-7	37	-18.75%
2018/06/29	1	84.20	12	83.58	83.90	-11	36	-29.83%
2018/06/28	15	84.32	0	0.00	83.30	15	35	41.75%
2018/06/27	0	0.00	1	81.60	81.30	-1	32	-3.05%
2018/06/22	1	81.00	0	0.00	81.20	1	31	3.20%
2018/06/19	0	0.00	1	81.20	81.20	-1	30	-3.25%
2018/06/05	1	80.90	0	0.00	80.80	1	27	3.64%
2018/06/01	1	80.60	0	0.00	80.60	1	29	3.39%
2018/05/24	1	80.90	0	0.00	80.90	1	30	3.32%
2018/05/23	0	0.00	1	80.20	80.20	-1	30	-3.31%
2018/03/13	1	87.00	0	0.00	86.70	1	31	3.14%
2018/03/09	0	0.00	1	85.10	85.30	-1	32	-3.05%
2018/03/08	0	0.00	1	85.60	85.40	-1	32	-3.12%
2018/03/02	0	0.00	2	88.30	88.40	-2	35	-5.60%
2018/02/23	1	88.90	0	0.00	89.00	1	40	2.49%
2018/02/12	0	0.00	2	87.60	87.40	-2	42	-4.72%
2018/02/06	0	0.00	1	87.80	86.60	-1	41	-2.42%
2018/01/31	1	89.50	0	0.00	89.00	1	40	2.50%
2018/01/18	0	0.00	1	93.00	92.60	-1	38	-2.61%