日友 (8341)-台灣摩根士丹利券商分點個股進出

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

日友

(8341)

可現股當沖

股價
98.0
漲跌
▲0.2
漲幅
+0.20%
成交量
84張
產業
上市綠能環保
376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

日友 (8341)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/25	2	97.70	0	0.00	98.00	2	177	1.13%
2024/04/24	1	97.30	13	97.33	97.80	-12	178	-6.73%
2024/04/23	1	96.80	11	96.62	96.90	-10	179	-5.57%
2024/04/22	0	0.00	3	96.37	96.50	-3	181	-1.65%
2024/04/19	2	96.10	0	0.00	96.50	2	181	1.10%
2024/04/18	1	97.90	0	0.00	97.80	1	179	0.56%
2024/04/17	0	0.00	5	96.56	96.90	-5	179	-2.79%
2024/04/16	0	0.00	32	96.26	96.30	-32	180	-17.74%
2024/04/15	0	0.00	5	98.54	97.90	-5	175	-2.85%
2024/04/12	0	0.00	3	98.83	98.70	-3	174	-1.72%
2024/04/10	2	100.75	3	100.57	101.00	-1	172	-0.58%
2024/04/09	4	99.05	2	99.20	99.60	2	171	1.17%
2024/04/08	0	0.00	9	97.53	97.70	-9	170	-5.28%
2024/04/03	0	0.00	8	97.68	97.60	-8	170	-4.70%
2024/04/02	0	0.00	28	98.28	98.10	-28	169	-16.49%
2024/04/01	4	98.75	12	98.67	98.80	-8	169	-4.72%
2024/03/29	0	0.00	6	97.60	97.60	-6	169	-3.53%
2024/03/28	4	98.25	1	97.70	98.00	3	169	1.77%
2024/03/27	0	0.00	20	97.40	97.30	-20	168	-11.90%
2024/03/26	0	0.00	9	98.62	98.30	-9	165	-5.42%
2024/03/25	0	0.00	7	98.46	98.60	-7	165	-4.23%
2024/03/22	0	0.00	5	98.48	99.00	-5	166	-3.01%
2024/03/21	4	98.95	0.8	98.50	99.30	3.2	165	1.97%
2024/03/20	22	96.83	3	97.07	97.30	19	162	11.69%
2024/03/19	10	97.17	15	96.98	97.10	-5	156	-3.19%
2024/03/18	2.2	98.88	1	98.90	98.80	1.2	146	0.85%
2024/03/15	0	0.00	7.1	100.64	100.00	-7.1	141	-5.04%
2024/03/14	0	0.00	11	101.09	101.00	-11	135	-8.12%
2024/03/13	1	101.00	1	101.00	101.00	0	133	0.00%
2024/03/12	1	104.00	0	0.00	103.50	1	131	0.76%
2024/03/08	0	0.00	1	100.00	100.50	-1	126	-0.79%
2024/03/07	0	0.00	11	100.77	100.50	-11	123	-8.87%
2024/03/06	0	0.00	15	101.40	101.50	-15	123	-12.18%
2024/03/05	1	102.00	1	101.00	101.00	0	124	0.00%
2024/03/04	0	0.00	4	101.88	102.00	-4	120	-3.31%
2024/03/01	0	0.00	6	103.83	104.00	-6	115	-5.18%
2024/02/29	0	0.00	5	104.40	105.50	-5	113	-4.39%
2024/02/27	0	0.00	1	104.00	104.00	-1	109	-0.91%
2024/02/23	7	105.64	1	105.50	105.00	6	110	5.45%
2024/02/22	0	0.00	3	105.83	106.00	-3	110	-2.71%
2024/02/21	7	106.50	0	0.00	106.50	7	109	6.38%
2024/02/20	0	0.00	7	106.21	106.50	-7	109	-6.40%
2024/02/19	0	0.00	8	105.81	106.00	-8	111	-7.18%
2024/02/16	0	0.00	9	104.83	105.50	-9	115	-7.82%
2024/02/15	0	0.00	1	104.50	104.50	-1	113	-0.88%
2024/02/05	0	0.00	2	106.50	105.50	-2	111	-1.79%
2024/02/02	0	0.00	3	108.00	108.50	-3	108	-2.76%
2024/02/01	2	109.25	2	108.75	109.50	0	109	0.00%
2024/01/31	0	0.00	1	108.00	109.00	-1	109	-0.91%
2024/01/29	0	0.00	2	108.50	108.50	-2	110	-1.80%
2024/01/26	0	0.00	2	108.50	108.00	-2	111	-1.80%
2024/01/23	0	0.00	9	107.61	107.50	-9	113	-7.95%
2024/01/22	0	0.00	10	107.75	107.50	-10	112	-8.87%
2024/01/19	0	0.00	1	107.50	107.50	-1	112	-0.89%
2024/01/18	1	107.00	10	107.35	107.00	-9	112	-8.00%
2024/01/17	0	0.00	7	108.36	108.50	-7	114	-6.13%
2024/01/16	0	0.00	6	111.83	111.00	-6	114	-5.26%
2024/01/15	0	0.00	4	112.50	113.50	-4	112	-3.56%
2024/01/12	0	0.00	5	110.90	110.50	-5	116	-4.30%
2024/01/05	2	113.50	0	0.00	113.00	2	142	1.40%
2024/01/04	0	0.00	4	113.50	113.50	-4	144	-2.77%
2024/01/03	0	0.00	18	113.14	112.50	-18	147	-12.24%
2024/01/02	1	114.50	3	114.00	114.00	-2	147	-1.36%
2023/12/29	1	115.00	0	0.00	115.00	1	147	0.68%
2023/12/28	1	116.00	0	0.00	116.00	1	148	0.67%
2023/12/27	4	115.88	0	0.00	116.50	4	148	2.69%
2023/12/26	0.5	116.00	4	115.00	115.50	-3.5	149	-2.35%
2023/12/22	0	0.00	1	114.50	114.00	-1	151	-0.66%
2023/12/21	0	0.00	13	114.85	114.00	-13	153	-8.47%
2023/12/20	0	0.00	3	114.33	114.50	-3	154	-1.95%
2023/12/19	0	0.00	1	113.50	113.50	-1	154	-0.65%
2023/12/18	0	0.00	3	115.83	115.50	-3	154	-1.94%
2023/12/15	1	117.00	0	0.00	116.50	1	155	0.64%
2023/12/14	17	118.06	0	0.00	117.50	17	157	10.78%
2023/12/11	0	0.00	2	116.50	116.50	-2	165	-1.21%
2023/12/08	4	116.63	0	0.00	116.50	4	172	2.32%
2023/12/07	2	116.75	0	0.00	116.00	2	173	1.16%
2023/12/04	2	118.25	1	119.00	117.50	1	173	0.58%
2023/12/01	8	119.31	0	0.00	118.50	8	173	4.60%
2023/11/30	7	119.64	5	120.00	120.00	2	174	1.15%
2023/11/29	1	117.50	0	0.00	116.50	1	173	0.58%
2023/11/28	2	117.50	0	0.00	117.50	2	174	1.14%
2023/11/23	0	0.00	1	119.00	119.00	-1	179	-0.56%
2023/11/22	0	0.00	1	117.50	117.50	-1	182	-0.55%
2023/11/21	5	116.10	0	0.00	116.00	5	183	2.72%
2023/11/20	0	0.00	1	115.00	115.00	-1	185	-0.54%
2023/11/17	0	0.00	2	114.00	115.00	-2	189	-1.05%
2023/11/16	0	0.00	3	113.67	114.00	-3	190	-1.57%
2023/11/15	0	0.00	2	112.50	114.50	-2	194	-1.03%
2023/11/14	0	0.00	3	108.83	109.50	-3	193	-1.55%
2023/11/13	0	0.00	1	107.50	107.50	-1	209	-0.48%
2023/11/10	2	109.75	2	109.25	108.50	0	216	0.00%
2023/11/09	2	109.75	0	0.00	110.00	2	235	0.85%
2023/11/08	1	110.00	2	109.50	109.00	-1	255	-0.39%
2023/11/07	2	109.75	10	109.50	109.50	-8	256	-3.12%
2023/11/06	3	109.50	0	0.00	110.00	3	260	1.15%
2023/11/03	0	0.00	2	106.00	106.50	-2	259	-0.77%
2023/11/02	2	105.25	3	104.83	105.50	-1	264	-0.38%
2023/11/01	0	0.00	3	104.50	104.00	-3	270	-1.11%
2023/10/31	2	104.75	9	104.17	103.50	-7	272	-2.57%
2023/10/30	2	105.75	11	105.45	105.00	-9	275	-3.27%
2023/10/27	0	0.00	3	105.17	105.00	-3	280	-1.07%
2023/10/25	1	107.00	2	106.50	107.50	-1	288	-0.35%
2023/10/24	0	0.00	5	104.40	103.50	-5	288	-1.73%
2023/10/23	0	0.00	6	105.67	105.00	-6	291	-2.06%
2023/10/20	0	0.00	18	105.78	106.00	-18	299	-6.01%
2023/10/19	0	0.00	35	108.36	108.00	-35	300	-11.65%
2023/10/18	100	109.37	823	108.76	109.50	-723	305	-236.89%	大賣/鉅額交易
2023/10/17	24	111.90	23	111.59	112.50	1	289	0.35%
2023/10/16	0	0.00	19	111.39	111.00	-19	293	-6.48%
2023/10/13	2	112.25	20	112.35	112.00	-18	299	-6.00%
2023/10/12	0	0.00	14	111.32	113.00	-14	320	-4.37%
2023/10/11	0	0.00	6	112.17	111.50	-6	321	-1.86%
2023/10/06	1	113.00	3	113.00	113.50	-2	322	-0.62%
2023/10/05	0	0.00	2	112.50	113.00	-2	323	-0.62%
2023/10/04	1	112.50	2	113.00	112.50	-1	325	-0.31%
2023/10/03	1	114.00	3	113.50	113.50	-2	326	-0.61%
2023/10/02	3	113.83	1	113.50	113.50	2	329	0.61%
2023/09/28	1	114.50	0	0.00	113.50	1	330	0.30%
2023/09/27	0	0.00	8	113.50	113.00	-8	333	-2.40%
2023/09/26	0	0.00	18	115.31	114.50	-18	335	-5.37%
2023/09/25	0	0.00	4	116.75	116.50	-4	339	-1.18%
2023/09/22	1	117.00	2	116.00	117.00	-1	342	-0.29%
2023/09/20	0	0.00	3	118.00	117.50	-3	344	-0.87%
2023/09/18	0	0.00	6	120.08	120.50	-6	345	-1.74%
2023/09/14	0	0.00	9	118.28	117.50	-9	344	-2.61%
2023/09/13	0	0.00	3	119.00	118.50	-3	348	-0.86%
2023/09/12	0	0.00	4	114.00	114.00	-4	352	-1.14%
2023/09/11	0	0.00	12	113.46	113.00	-12	360	-3.33%
2023/09/08	1	113.50	14	113.21	113.00	-13	371	-3.50%
2023/09/07	47.4	114.07	2	113.00	114.50	45.4	380	11.94%
2023/09/06	1	113.50	3	113.17	112.50	-2	385	-0.52%
2023/09/05	2	113.75	0	0.00	113.00	2	394	0.51%
2023/09/04	0	0.00	3	114.17	114.50	-3	410	-0.73%
2023/09/01	1	115.00	5	115.00	115.50	-4	414	-0.96%
2023/08/31	1	114.50	6	115.00	115.00	-5	415	-1.20%
2023/08/30	1	113.50	0	0.00	113.50	1	417	0.24%
2023/08/29	3	111.50	0	0.00	112.00	3	415	0.72%
2023/08/25	8	112.13	0	0.00	112.50	8	414	1.93%
2023/08/24	0	0.00	0.9	112.00	112.00	-0.9	413	-0.21%
2023/08/21	1	113.00	0	0.00	113.00	1	407	0.25%
2023/08/18	9	114.17	0	0.00	114.00	9	402	2.24%
2023/08/17	35	112.91	0	0.00	113.00	35	399	8.76%
2023/08/16	0	0.00	1	115.00	113.50	-1	384	-0.26%
2023/08/15	8	114.69	11	115.55	116.00	-3	376	-0.80%
2023/08/14	0	0.00	25	120.82	121.00	-25	358	-6.98%
2023/08/11	1	131.50	0	0.00	132.00	1	340	0.29%
2023/08/08	0	0.00	20	131.70	131.50	-20	334	-5.98%
2023/08/07	7	132.71	35	132.43	132.50	-28	330	-8.47%
2023/08/02	19	134.92	0	0.00	133.50	19	328	5.78%
2023/08/01	0	0.00	10	133.25	133.00	-10	325	-3.07%
2023/07/31	1	135.00	2	136.00	135.00	-1	320	-0.31%
2023/07/28	0	0.00	1	135.00	135.00	-1	315	-0.32%
2023/07/27	0	0.00	1	134.50	135.00	-1	314	-0.32%
2023/07/25	16	132.50	4	132.50	132.50	12	308	3.88%
2023/07/24	0	0.00	8	133.38	133.00	-8	302	-2.65%
2023/07/21	0	0.00	3	135.33	135.50	-3	297	-1.01%
2023/07/20	6	137.08	1	137.50	137.00	5	294	1.70%
2023/07/19	0	0.00	4	137.50	139.00	-4	294	-1.36%
2023/07/18	0	0.00	12	135.46	136.00	-12	303	-3.95%
2023/07/17	1	139.00	31	136.55	137.00	-30	295	-10.15%
2023/07/14	0	0.00	3	142.00	141.00	-3	275	-1.09%
2023/07/13	0	0.00	3	142.33	141.50	-3	274	-1.09%
2023/07/12	0	0.00	3	143.33	142.50	-3	276	-1.09%
2023/07/11	35	144.30	1	144.50	144.50	34	277	12.26%
2023/07/10	22.9	143.21	0	0.00	144.00	22.9	285	8.01%
2023/07/07	0	0.00	1	143.50	143.00	-1	285	-0.35%
2023/07/06	2	145.50	0	0.00	145.00	2	283	0.70%
2023/07/04	2	148.50	0	0.00	148.50	2	281	0.71%
2023/06/29	6	143.08	0	0.00	144.00	6	269	2.22%
2023/06/21	0	0.00	1	144.00	144.00	-1	267	-0.37%
2023/06/20	2	142.00	0	0.00	142.00	2	265	0.75%
2023/06/19	3	142.17	1	142.00	142.50	2	264	0.76%
2023/06/16	0	0.00	25	143.22	143.00	-25	257	-9.70%
2023/06/15	2	147.25	2	146.50	146.50	0	249	0.00%
2023/06/14	17	148.71	2	148.75	149.00	15	244	6.14%
2023/06/13	8	154.75	0	0.00	156.50	8	234	3.42%
2023/06/12	7	152.21	0	0.00	153.00	7	226	3.09%
2023/06/08	0	0.00	7	151.64	152.00	-7	215	-3.25%
2023/06/06	1	158.50	0	0.00	158.00	1	209	0.48%
2023/06/05	17	158.65	0	0.00	158.50	17	221	7.69%
2023/05/31	2	156.75	12	156.00	156.00	-10	241	-4.14%
2023/05/26	3	158.67	2	158.50	158.50	1	245	0.41%
2023/05/25	0	0.00	2	158.50	159.50	-2	250	-0.80%
2023/05/12	2	156.00	0	0.00	155.50	2	282	0.71%
2023/04/28	2	159.25	0	0.00	158.50	2	372	0.54%
2023/04/25	4	160.38	0	0.00	158.00	4	380	1.05%
2023/04/24	6	160.42	0	0.00	160.00	6	383	1.56%
2023/04/21	9	161.78	9	160.56	157.50	0	387	0.00%
2023/04/20	4	166.38	1	165.50	165.50	3	378	0.79%
2023/04/19	1	167.00	0	0.00	167.50	1	387	0.26%
2023/04/17	7	168.00	0	0.00	168.50	7	413	1.69%
2023/04/14	0	0.00	9	166.89	167.50	-9	424	-2.12%
2023/04/13	10	168.10	12	167.13	168.50	-2	440	-0.45%
2023/04/12	1	165.00	82	164.81	165.00	-81	451	-17.94%
2023/04/11	3	166.17	31	166.03	166.50	-28	493	-5.67%
2023/04/10	0	0.00	28	165.77	165.50	-28	507	-5.52%
2023/04/07	5	165.90	66	165.92	165.50	-61	530	-11.50%
2023/04/06	4	164.50	25	164.58	164.00	-21	564	-3.72%
2023/03/31	3	164.33	0	0.00	165.00	3	608	0.49%
2023/03/30	2	163.75	2	163.75	164.00	0	637	0.00%
2023/03/29	23	164.87	0	0.00	164.00	23	688	3.34%
2023/03/27	0	0.00	2	166.00	166.50	-2	819	-0.24%
2023/03/24	1	166.00	0	0.00	165.50	1	885	0.11%
2023/03/20	2	164.00	0	0.00	164.00	2	1,110	0.18%
2023/03/17	0	0.00	1	167.00	165.50	-1	1,115	-0.09%
2023/03/16	2	163.00	0	0.00	162.50	2	1,143	0.17%
2023/03/15	0	0.00	4	163.00	162.50	-4	1,184	-0.34%
2023/03/14	2	164.50	1	164.50	165.00	1	1,188	0.08%
2023/03/13	0	0.00	1	164.50	165.00	-1	1,198	-0.08%
2023/03/10	0	0.00	1	164.00	163.50	-1	1,199	-0.08%
2023/03/08	6	172.50	0	0.00	173.00	6	1,187	0.51%
2023/03/06	0	0.00	2	168.50	168.50	-2	1,171	-0.17%
2023/03/03	8	170.25	0	0.00	170.50	8	1,164	0.69%
2023/03/02	12	166.88	0	0.00	166.50	12	1,151	1.04%
2023/03/01	1	165.50	0	0.00	166.00	1	1,147	0.09%
2023/02/24	6	165.00	2	165.25	164.50	4	1,144	0.35%
2023/02/23	3	166.00	117	164.83	166.00	-114	1,143	-9.97%	大賣/鉅額交易
2023/02/20	2	165.50	0	0.00	166.00	2	1,134	0.18%
2023/02/16	3	167.00	3	167.50	168.00	0	1,128	0.00%
2023/02/08	16	176.63	8	177.00	176.50	8	1,102	0.73%
2023/02/07	1	175.50	0	0.00	176.50	1	1,085	0.09%
2023/02/06	13	170.85	2	169.00	169.00	11	1,055	1.04%
2023/02/03	11	165.09	0	0.00	165.50	11	1,036	1.06%
2023/02/02	6	166.00	0	0.00	166.00	6	1,029	0.58%
2023/01/31	5	167.70	12	168.04	168.50	-7	1,018	-0.69%
2023/01/30	0	0.00	2	163.50	165.00	-2	1,012	-0.20%
2023/01/16	0	0.00	14	163.86	164.50	-14	1,007	-1.39%
2023/01/13	2	161.00	6	161.08	161.50	-4	1,006	-0.40%
2023/01/12	6	160.67	1	161.50	160.00	5	1,012	0.49%
2023/01/11	2	164.50	4	163.88	162.50	-2	1,004	-0.20%
2023/01/09	2	165.50	2	165.50	166.00	0	991	0.00%
2023/01/06	1	168.50	0	0.00	168.50	1	981	0.10%
2023/01/05	6	167.42	0	0.00	166.50	6	970	0.62%
2023/01/04	0	0.00	4	174.50	171.00	-4	955	-0.42%
2023/01/03	3	170.67	2	175.50	174.00	1	939	0.11%
2022/12/26	0	0.00	4	164.25	169.00	-4	820	-0.49%
2022/12/23	3	162.50	0	0.00	162.50	3	787	0.38%
2022/12/22	0	0.00	22	174.48	175.50	-22	745	-2.95%
2022/12/21	0	0.00	7	177.86	173.50	-7	721	-0.97%
2022/12/20	7	178.93	13	193.96	180.00	-6	678	-0.88%
2022/12/19	0	0.00	15	181.27	195.00	-15	620	-2.42%
2022/12/16	0	0.00	52	172.00	182.50	-52	549	-9.46%
2022/12/15	0	0.00	19	171.92	174.00	-19	483	-3.93%
2022/12/14	0	0.00	6	167.67	170.00	-6	417	-1.44%
2022/12/13	0	0.00	9	153.17	169.00	-9	378	-2.38%
2022/12/12	0	0.00	35	150.56	155.50	-35	300	-11.66%
2022/12/09	0	0.00	6	145.67	145.00	-6	258	-2.32%
2022/12/08	0	0.00	124	145.35	144.00	-124	252	-49.19%	大賣/鉅額交易
2022/12/07	8	150.25	32	151.05	150.00	-24	221	-10.84%
2022/12/06	2	141.50	25	142.22	141.00	-23	179	-12.79%
2022/12/05	42	142.90	113	142.84	142.00	-71	171	-41.29%	大賣/
2022/12/02	5	139.80	76	139.95	140.00	-71	162	-43.73%
2022/12/01	5	140.70	0	0.00	141.00	5	158	3.15%
2022/11/30	3	139.50	2	138.75	138.50	1	156	0.64%
2022/11/28	0	0.00	1	138.50	138.50	-1	153	-0.65%
2022/11/25	1	138.50	0	0.00	139.00	1	153	0.65%
2022/11/24	1	141.00	0	0.00	140.00	1	151	0.66%
2022/11/23	3	143.00	54	143.40	142.50	-51	149	-34.18%
2022/11/22	2	139.25	0	0.00	139.50	2	145	1.37%
2022/11/21	3	137.33	0	0.00	137.00	3	144	2.07%
2022/11/18	7	137.64	1	138.00	138.00	6	143	4.18%
2022/11/17	8	136.81	0	0.00	138.00	8	142	5.61%
2022/11/16	15	136.37	1.2	136.40	136.00	13.8	141	9.79%
2022/11/15	5	138.80	0.5	138.00	139.00	4.5	139	3.26%
2022/11/14	5	139.00	0.4	138.50	139.50	4.6	137	3.34%
2022/11/11	7	136.43	0.7	136.50	136.00	6.3	135	4.67%
2022/11/10	0	0.00	8.6	137.37	136.00	-8.6	133	-6.44%
2022/11/09	0	0.00	0.8	140.00	139.50	-0.8	131	-0.57%
2022/11/07	0	0.00	6	139.33	139.00	-6	132	-4.53%
2022/11/04	0	0.00	12	139.08	139.00	-12	133	-9.00%
2022/11/03	0	0.00	4	134.25	134.00	-4	132	-3.02%
2022/11/02	0	0.00	2	134.00	135.50	-2	134	-1.49%
2022/11/01	2	134.50	1	133.50	133.00	1	141	0.71%
2022/10/27	3	135.00	8	133.94	136.00	-5	143	-3.48%
2022/10/26	0	0.00	11	136.86	136.00	-11	141	-7.76%
2022/10/25	1	137.50	4	137.63	138.00	-3	140	-2.13%
2022/10/24	1	139.50	9	138.78	138.50	-8	140	-5.70%
2022/10/21	0	0.00	17	142.47	139.00	-17	139	-12.18%
2022/10/20	1	137.00	12	144.25	150.50	-11	136	-8.09%
2022/10/18	0	0.00	2	142.25	142.00	-2	128	-1.56%
2022/10/17	0	0.00	4	140.50	142.00	-4	128	-3.12%
2022/10/14	0	0.00	7	142.57	142.00	-7	127	-5.48%
2022/10/13	2	142.00	4	145.75	141.00	-2	128	-1.56%
2022/10/12	0	0.00	5	147.20	146.50	-5	127	-3.92%
2022/10/11	38	144.79	29	144.91	144.50	9	127	7.03%
2022/10/07	1	150.00	4	149.13	148.00	-3	129	-2.32%
2022/10/06	1	148.50	5	148.80	148.50	-4	131	-3.04%
2022/10/05	3	150.17	1	149.50	149.50	2	133	1.50%
2022/10/04	5	152.40	2	152.00	151.50	3	133	2.25%
2022/10/03	0	0.00	3	151.17	153.00	-3	132	-2.26%
2022/09/30	16	149.72	3	147.33	151.50	13	131	9.91%
2022/09/29	31	146.19	5	147.10	147.50	26	128	20.22%
2022/09/28	12	144.79	1	145.50	145.00	11	124	8.83%
2022/09/27	12	147.29	24	148.98	150.00	-12	119	-10.04%
2022/09/26	0	0.00	24	155.25	154.00	-24	110	-21.74%
2022/09/23	2	161.00	12	162.33	161.00	-10	106	-9.38%
2022/09/22	0	0.00	2	163.50	163.50	-2	105	-1.89%
2022/09/21	2	164.50	1	165.50	164.00	1	104	0.96%
2022/09/19	0	0.00	2	169.50	167.00	-2	102	-1.96%
2022/09/16	5	169.80	22	170.18	170.00	-17	101	-16.79%
2022/09/15	4	172.88	23	172.78	172.50	-19	99	-19.08%
2022/09/14	7	173.50	0	0.00	174.00	7	99	7.04%
2022/09/12	3	173.33	0	0.00	173.50	3	101	2.95%
2022/09/08	0	0.00	29.5	172.01	173.50	-29.5	103	-28.55%
2022/09/07	1	170.50	18	171.89	170.50	-17	103	-16.38%
2022/09/06	1	173.00	4	173.13	173.00	-3	103	-2.89%
2022/09/05	3	174.33	0	0.00	173.50	3	104	2.86%
2022/09/02	0	0.00	30	177.05	177.00	-30	104	-28.71%
2022/09/01	0	0.00	41	177.20	177.00	-41	104	-39.22%
2022/08/31	35	180.83	5	180.20	181.50	30	103	29.02%
2022/08/30	0	0.00	1	179.50	180.00	-1	103	-0.97%
2022/08/29	0	0.00	12	178.58	179.50	-12	103	-11.63%
2022/08/26	0	0.00	4	181.00	180.50	-4	102	-3.91%
2022/08/25	0	0.00	2	178.75	180.00	-2	103	-1.92%
2022/08/24	0	0.00	8	179.13	179.00	-8	104	-7.66%
2022/08/23	0	0.00	2	180.50	180.50	-2	104	-1.91%
2022/08/22	0	0.00	1	184.00	182.00	-1	106	-0.94%
2022/08/19	17	183.71	1	182.00	183.50	16	110	14.53%
2022/08/18	0	0.00	21	180.00	180.50	-21	108	-19.27%
2022/08/17	0	0.00	19	178.97	178.50	-19	108	-17.46%
2022/08/16	0	0.00	1	179.00	179.00	-1	108	-0.92%
2022/08/15	0	0.00	1	178.00	180.00	-1	108	-0.92%
2022/08/12	1	178.00	10	177.35	178.00	-9	108	-8.32%
2022/08/11	0	0.00	25	177.42	178.00	-25	109	-22.90%
2022/08/10	0	0.00	22	177.48	177.00	-22	108	-20.28%
2022/08/09	5	177.30	3	176.17	178.00	2	109	1.83%
2022/08/08	0	0.00	26	174.48	175.00	-26	108	-23.94%
2022/08/05	0	0.00	6	181.25	181.50	-6	103	-5.80%
2022/08/04	0	0.00	3	179.17	181.00	-3	104	-2.87%
2022/08/03	0	0.00	8	180.31	180.00	-8	105	-7.60%
2022/08/02	0	0.00	7	182.00	182.00	-7	106	-6.58%
2022/08/01	0	0.00	9	184.00	184.00	-9	108	-8.27%
2022/07/29	0	0.00	5	183.90	184.50	-5	110	-4.53%
2022/07/28	4	182.88	4	182.75	183.00	0	111	0.00%
2022/07/27	0	0.00	4	182.13	182.00	-4	112	-3.56%
2022/07/25	0	0.00	10	183.95	184.00	-10	122	-8.17%
2022/07/22	5	187.20	2	186.50	186.50	3	147	2.03%
2022/07/20	0	0.00	21	186.76	184.00	-21	171	-12.22%
2022/07/19	0	0.00	6	183.50	189.00	-6	174	-3.44%
2022/07/14	1	184.00	1	185.00	185.00	0	177	0.00%
2022/07/13	0	0.00	5	187.80	186.00	-5	177	-2.81%
2022/07/12	0	0.00	5	189.10	189.00	-5	177	-2.82%
2022/07/11	0	0.00	4	193.50	192.00	-4	178	-2.24%
2022/07/08	0	0.00	1	196.50	196.00	-1	182	-0.55%
2022/07/07	1	195.50	1	193.50	196.00	0	187	0.00%
2022/07/06	0	0.00	11	195.50	194.50	-11	190	-5.76%
2022/07/05	0	0.00	7	197.43	197.50	-7	194	-3.60%
2022/07/04	1	196.50	11	196.59	196.50	-10	197	-5.05%
2022/07/01	2	196.75	6	194.92	196.50	-4	201	-1.99%
2022/06/30	0	0.00	2	196.50	197.50	-2	202	-0.99%
2022/06/29	1	198.00	6	197.67	198.00	-5	202	-2.46%
2022/06/28	0	0.00	5	198.70	198.00	-5	204	-2.44%
2022/06/27	19	202.66	3	202.17	203.00	16	204	7.84%
2022/06/24	2	201.75	0	0.00	199.50	2	204	0.98%
2022/06/23	3	199.50	0	0.00	200.00	3	203	1.48%
2022/06/22	1	200.00	1	200.00	199.50	0	204	0.00%
2022/06/21	28	199.29	2	200.00	201.00	26	204	12.70%
2022/06/20	2	196.25	3	196.17	194.00	-1	206	-0.48%
2022/06/17	2	200.25	3	199.83	199.50	-1	204	-0.49%
2022/06/16	3	204.83	0	0.00	204.00	3	203	1.47%
2022/06/15	9	210.61	1	212.00	211.00	8	202	3.95%
2022/06/14	2	206.50	0	0.00	208.00	2	201	0.99%
2022/06/13	0	0.00	2	210.00	209.00	-2	200	-1.00%
2022/06/10	0	0.00	1	212.00	212.50	-1	200	-0.50%
2022/06/09	0	0.00	1	213.00	213.00	-1	199	-0.50%
2022/06/08	4	212.88	1	212.50	212.50	3	200	1.50%
2022/06/07	1	210.00	1	210.50	209.50	0	200	0.00%
2022/06/02	15	212.10	2	212.75	210.50	13	202	6.42%
2022/05/31	8	206.81	1	207.00	206.50	7	202	3.45%
2022/05/30	2	206.75	0	0.00	208.50	2	202	0.99%
2022/05/27	1	209.00	1	209.00	205.50	0	200	0.00%
2022/05/25	0	0.00	3	211.50	211.50	-3	198	-1.51%
2022/05/24	9	211.06	1	214.00	214.00	8	199	4.02%
2022/05/19	3	211.33	0	0.00	210.50	3	196	1.52%
2022/05/18	5	214.70	4	216.13	217.00	1	195	0.51%
2022/05/17	6	215.50	1	216.00	216.00	5	193	2.58%
2022/05/16	7	211.71	0	0.00	213.00	7	192	3.63%
2022/05/13	24	210.92	2	211.50	210.50	22	191	11.46%
2022/05/12	26	211.19	6	211.08	209.50	20	190	10.50%
2022/05/11	0	0.00	10	213.50	212.00	-10	189	-5.29%
2022/05/10	17	218.47	0	0.00	220.00	17	186	9.10%
2022/05/09	12	220.25	3	224.33	216.00	9	185	4.86%
2022/05/06	1	221.50	7	222.14	224.00	-6	182	-3.30%
2022/05/05	5	222.80	2	222.50	221.50	3	181	1.65%
2022/05/04	4	224.00	6	224.17	224.00	-2	180	-1.11%
2022/05/03	5	227.10	3	226.50	225.50	2	179	1.12%
2022/04/29	23	225.72	6	226.17	225.00	17	178	9.54%
2022/04/28	52	234.48	25	235.20	233.50	27	168	16.07%
2022/04/27	34	228.29	14	228.50	228.50	20	142	14.04%
2022/04/26	37	225.51	1	226.00	226.00	36	131	27.31%
2022/04/25	12	218.08	1	217.00	218.00	11	118	9.28%
2022/04/22	10	216.25	91	214.76	218.50	-81	114	-70.74%
2022/04/21	0	0.00	38	213.16	212.00	-38	108	-34.94%
2022/04/20	0	0.00	19	216.95	215.50	-19	106	-17.77%
2022/04/19	17	217.26	29	217.26	217.00	-12	106	-11.24%
2022/04/18	27	220.31	1	219.50	219.50	26	104	24.77%
2022/04/15	56	220.48	1	219.00	219.00	55	103	52.96%
2022/04/14	24	222.96	0	0.00	223.00	24	104	22.92%
2022/04/13	24	219.67	0.2	217.50	220.00	23.8	102	23.19%
2022/04/12	17	213.88	4	212.50	215.00	13	98	13.19%
2022/04/11	13	211.96	1	211.50	212.50	12	94	12.66%
2022/04/08	40	209.86	0	0.00	209.00	40	90	44.00%
2022/04/07	5	208.70	1	209.00	208.50	4	87	4.57%
2022/04/06	6	205.75	0	0.00	206.50	6	84	7.14%
2022/04/01	1	207.00	0	0.00	204.00	1	82	1.21%
2022/03/31	3	204.50	0	0.00	205.50	3	81	3.69%
2022/03/30	1	201.50	0	0.00	203.00	1	79	1.25%
2022/03/29	1	201.50	0	0.00	202.50	1	79	1.26%
2022/03/28	2	201.25	0	0.00	202.00	2	79	2.53%
2022/03/25	2	200.50	0	0.00	199.50	2	78	2.54%
2022/03/24	4	204.38	0	0.00	203.00	4	76	5.23%
2022/03/23	4	204.88	0	0.00	206.00	4	75	5.33%
2022/03/18	35	199.73	0	0.00	200.00	35	71	49.20%
2022/03/17	1	198.50	0	0.00	199.00	1	70	1.43%
2022/03/14	0	0.00	2	200.50	200.50	-2	67	-2.95%
2022/03/10	4	200.50	0	0.00	200.00	4	67	5.93%
2022/03/08	0	0.00	1	195.50	195.50	-1	65	-1.52%
2022/03/07	0	0.00	2	196.75	196.00	-2	65	-3.07%
2022/03/04	0	0.00	3	198.33	198.00	-3	64	-4.64%
2022/03/03	0	0.00	17	199.06	199.00	-17	64	-26.46%
2022/03/02	0.2	199.50	3	198.50	199.00	-2.8	64	-4.37%
2022/03/01	2	199.00	64	199.10	199.00	-62	63	-97.03%
2022/02/25	0	0.00	1	199.50	199.00	-1	62	-1.60%
2022/02/22	0	0.00	1	201.50	202.00	-1	62	-1.59%
2022/02/21	0	0.00	1	203.00	203.00	-1	63	-1.57%
2022/02/18	1	202.50	0	0.00	202.50	1	63	1.57%
2022/02/17	1	204.00	0	0.00	204.00	1	64	1.56%
2022/02/11	3	205.33	1	204.00	205.50	2	63	3.13%
2022/02/10	2	202.25	0	0.00	202.00	2	64	3.11%
2022/02/09	1	201.00	0	0.00	201.00	1	64	1.55%
2022/02/08	3	200.50	0	0.00	200.00	3	63	4.73%
2022/02/07	0	0.00	2	198.25	200.00	-2	64	-3.11%
2022/01/26	0.4	198.50	1	197.50	197.50	-0.6	64	-0.94%
2022/01/25	0.4	199.00	0	0.00	198.00	0.4	63	0.63%
2022/01/24	0	0.00	1	197.50	199.00	-1	63	-1.57%
2022/01/21	0	0.00	13	199.12	198.50	-13	62	-20.79%
2022/01/20	0	0.00	1	199.50	199.50	-1	62	-1.60%
2022/01/18	1	200.00	0	0.00	199.50	1	60	1.64%
2022/01/17	0	0.00	22	200.77	201.00	-22	60	-36.51%
2022/01/14	0	0.00	1	202.00	200.50	-1	59	-1.67%
2022/01/13	1	203.50	0	0.00	203.50	1	60	1.65%
2022/01/12	2	204.25	0	0.00	203.50	2	60	3.31%
2022/01/11	1	208.50	0	0.00	206.50	1	60	1.65%
2022/01/07	3	209.33	0	0.00	209.00	3	60	5.00%
2022/01/06	1	206.50	0	0.00	206.00	1	54	1.82%
2022/01/05	0	0.00	3	201.83	202.00	-3	52	-5.76%
2021/12/22	1.4	200.79	0	0.00	200.50	1.4	53	2.61%
2021/12/20	1.5	199.33	2	199.00	199.00	-0.5	54	-0.91%
2021/12/15	0	0.00	4	199.13	199.00	-4	56	-7.10%
2021/12/14	0	0.00	2.4	199.92	199.00	-2.4	56	-4.26%
2021/12/13	0	0.00	2	199.25	198.50	-2	56	-3.56%
2021/12/09	0	0.00	1	199.50	199.00	-1	56	-1.78%
2021/12/08	0	0.00	2	199.25	199.50	-2	56	-3.55%
2021/12/01	1	199.50	0	0.00	199.00	1	55	1.80%
2021/11/29	3	199.83	0	0.00	199.50	3	53	5.58%
2021/11/26	0	0.00	1	200.00	200.50	-1	54	-1.84%
2021/11/24	0	0.00	4	200.63	200.00	-4	55	-7.23%
2021/11/23	0	0.00	1	200.50	201.50	-1	55	-1.80%
2021/11/22	0.5	202.50	1	201.50	203.00	-0.5	56	-0.89%
2021/11/19	0	0.00	1	201.50	201.00	-1	56	-1.78%
2021/11/17	0	0.00	5	203.10	203.50	-5	59	-8.43%
2021/11/12	1	204.00	0	0.00	203.50	1	73	1.36%
2021/11/10	1	205.50	0	0.00	205.00	1	79	1.26%
2021/11/09	7.5	204.57	0	0.00	205.50	7.5	82	9.10%
2021/11/08	1	204.50	0	0.00	203.50	1	85	1.17%
2021/11/04	1	205.50	0	0.00	204.00	1	88	1.13%
2021/10/22	3.6	200.08	0	0.00	199.50	3.6	98	3.64%
2021/10/21	2	202.00	0	0.00	197.50	2	100	2.00%
2021/10/20	1	203.00	0	0.00	204.00	1	99	1.01%
2021/10/19	1	204.50	1	203.50	204.00	0	100	0.00%
2021/10/18	1	203.00	1	203.50	206.00	0	99	0.00%
2021/10/15	1	200.00	2.6	199.62	200.00	-1.6	100	-1.60%
2021/10/14	1	200.50	0	0.00	200.50	1	101	0.99%
2021/10/13	1.3	201.12	0	0.00	201.00	1.3	102	1.27%
2021/10/12	0	0.00	1	202.00	200.50	-1	102	-0.97%
2021/10/08	0	0.00	1	201.50	201.50	-1	102	-0.97%
2021/10/07	1	203.00	1	203.00	203.50	0	103	0.00%
2021/10/06	10	201.60	1	201.50	202.00	9	103	8.67%
2021/10/05	1	200.00	1	198.00	200.00	0	104	0.00%
2021/10/04	3	198.50	2	198.25	199.00	1	106	0.94%
2021/10/01	0	0.00	1	197.50	198.00	-1	106	-0.94%
2021/09/30	0	0.00	1	197.50	197.50	-1	107	-0.93%
2021/09/29	0	0.00	1	200.00	199.00	-1	108	-0.92%
2021/09/28	10.6	200.93	0	0.00	201.50	10.6	111	9.48%
2021/09/27	1	201.00	0	0.00	201.00	1	114	0.88%
2021/09/24	0	0.00	1	202.00	202.00	-1	117	-0.85%
2021/09/23	4	202.38	0	0.00	202.50	4	119	3.35%
2021/09/17	1	204.00	1	204.00	204.00	0	126	0.00%
2021/09/16	1	203.50	1	202.50	204.00	0	129	0.00%
2021/09/15	13.4	203.24	0	0.00	203.50	13.4	132	10.12%
2021/09/14	0	0.00	1	204.00	204.00	-1	135	-0.74%
2021/09/13	0	0.00	1	204.00	204.00	-1	137	-0.73%
2021/09/08	0	0.00	2.1	204.57	204.00	-2.1	144	-1.46%
2021/09/06	0	0.00	1	205.00	204.00	-1	147	-0.68%
2021/09/01	2	208.50	0	0.00	208.50	2	149	1.34%
2021/08/31	0	0.00	1.1	206.55	205.50	-1.1	148	-0.74%
2021/08/30	0	0.00	1.1	205.32	205.50	-1.1	148	-0.74%
2021/08/26	0	0.00	2.1	204.07	203.00	-2.1	149	-1.40%
2021/08/25	0	0.00	1.1	206.55	205.50	-1.1	152	-0.72%
2021/08/24	4	209.88	1.1	207.27	208.00	2.9	152	1.90%
2021/08/23	10	211.80	2	210.75	211.50	8	153	5.20%
2021/08/20	3	211.00	1	212.00	213.50	2	152	1.31%
2021/08/19	3	207.17	1	210.00	205.50	2	148	1.34%
2021/08/18	2	205.25	2	205.00	208.00	0	143	0.00%
2021/08/17	6.1	204.51	0	0.00	205.00	6.1	140	4.34%
2021/08/12	1.9	195.45	0	0.00	193.00	1.9	133	1.43%
2021/08/09	0	0.00	2	200.00	199.00	-2	131	-1.52%
2021/08/06	0	0.00	4.7	202.79	202.50	-4.7	130	-3.61%
2021/08/03	0	0.00	4	203.63	205.00	-4	140	-2.84%
2021/08/02	3	203.83	3	203.50	203.50	0	143	0.00%
2021/07/30	5	203.20	4.3	203.15	203.50	0.7	143	0.49%
2021/07/29	2	203.50	0	0.00	203.00	2	142	1.40%
2021/07/28	0	0.00	7	202.07	203.50	-7	143	-4.87%
2021/07/27	2	204.75	0	0.00	204.50	2	143	1.39%
2021/07/26	1	205.50	1.9	205.74	205.00	-0.9	146	-0.61%
2021/07/23	0	0.00	3.9	205.36	205.50	-3.9	147	-2.64%
2021/07/22	0	0.00	2.9	205.16	205.00	-2.9	147	-1.96%
2021/07/20	0	0.00	1	204.50	204.00	-1	150	-0.67%
2021/07/16	1	206.50	0	0.00	206.00	1	149	0.67%
2021/07/14	0	0.00	1	206.00	205.50	-1	151	-0.66%
2021/07/13	0	0.00	1	206.00	206.00	-1	152	-0.66%
2021/07/12	22	206.23	1	205.50	205.50	21	152	13.78%
2021/07/09	0	0.00	1	205.00	206.00	-1	151	-0.66%
2021/07/08	16	206.13	0	0.00	205.50	16	151	10.56%
2021/07/06	0	0.00	4	205.63	205.50	-4	153	-2.60%
2021/07/05	2	206.50	8	206.31	206.00	-6	152	-3.94%
2021/07/02	11	210.64	0	0.00	212.00	11	149	7.37%
2021/07/01	1	211.50	0	0.00	210.00	1	146	0.68%
2021/06/30	2	209.50	1	209.00	210.00	1	144	0.69%
2021/06/28	4	211.25	1	210.00	210.50	3	138	2.16%
2021/06/25	1	211.00	0	0.00	210.50	1	135	0.74%
2021/06/24	2	211.25	0	0.00	210.00	2	133	1.50%
2021/06/23	1	210.00	1	209.50	209.00	0	130	0.00%
2021/06/21	0	0.00	1	209.00	209.00	-1	127	-0.79%
2021/06/18	2	211.00	7	211.00	211.00	-5	125	-3.99%
2021/06/16	5	212.40	0	0.00	212.00	5	123	4.05%
2021/06/15	1	213.50	0	0.00	212.50	1	121	0.82%
2021/06/10	1	213.00	0	0.00	214.00	1	120	0.83%
2021/06/09	12	213.29	3	213.33	213.00	9	120	7.48%
2021/06/08	0	0.00	2	215.50	216.00	-2	121	-1.64%
2021/06/07	2	217.00	2	218.25	217.00	0	122	0.00%
2021/06/03	1	221.00	3	219.67	221.50	-2	123	-1.61%
2021/06/02	8	215.94	1	215.00	221.50	7	123	5.69%
2021/06/01	3	213.00	2	212.00	213.50	1	121	0.82%
2021/05/31	2	213.50	1	214.50	213.50	1	123	0.81%
2021/05/28	3	212.00	0	0.00	213.00	3	123	2.44%
2021/05/27	0	0.00	8	209.25	209.00	-8	122	-6.50%
2021/05/26	2	212.50	0	0.00	213.00	2	121	1.64%
2021/05/25	2	211.50	1	211.00	211.50	1	122	0.82%
2021/05/24	1	210.00	0	0.00	209.50	1	122	0.82%
2021/05/21	1	209.00	0	0.00	209.00	1	122	0.81%
2021/05/20	1	210.00	3	209.17	209.50	-2	124	-1.61%
2021/05/19	3	213.00	6	212.42	213.00	-3	126	-2.37%
2021/05/18	2	210.00	0	0.00	209.50	2	128	1.55%
2021/05/17	0	0.00	5	205.20	204.00	-5	129	-3.86%
2021/05/14	0	0.00	2	210.00	209.00	-2	126	-1.58%
2021/05/13	0	0.00	6	211.08	209.50	-6	125	-4.78%
2021/05/12	1	215.50	11	213.23	212.00	-10	122	-8.13%
2021/05/11	4	219.63	3	218.83	218.50	1	119	0.84%
2021/05/10	0	0.00	3	221.17	222.50	-3	117	-2.55%
2021/05/07	2	225.75	1	224.00	226.00	1	115	0.87%
2021/05/05	0	0.00	3	224.83	223.50	-3	114	-2.63%
2021/05/04	6	225.67	0	0.00	223.50	6	115	5.21%
2021/05/03	3	229.50	0	0.00	227.00	3	115	2.60%
2021/04/28	1	230.00	0	0.00	230.50	1	112	0.89%
2021/04/26	2	227.75	0	0.00	228.50	2	111	1.79%
2021/04/22	36	225.67	0	0.00	225.00	36	111	32.32%
2021/04/21	2	229.25	1	228.00	227.00	1	110	0.91%
2021/04/19	1	223.00	45	223.53	223.50	-44	111	-39.50%
2021/04/16	0	0.00	30	224.30	223.00	-30	111	-26.88%
2021/04/15	0	0.00	35	224.16	224.00	-35	112	-31.08%
2021/04/14	1	223.50	55	223.48	223.50	-54	112	-47.82%
2021/04/13	0	0.00	80	225.46	225.00	-80	113	-70.56%
2021/04/01	5	226.90	0	0.00	227.00	5	117	4.27%
2021/03/31	19	227.61	0	0.00	227.50	19	117	16.14%
2021/03/29	0	0.00	3	226.83	226.00	-3	119	-2.52%
2021/03/26	5	228.00	1	228.00	229.00	4	122	3.27%
2021/03/25	0	0.00	5	229.00	228.50	-5	126	-3.96%
2021/03/24	0	0.00	2	226.50	233.00	-2	132	-1.50%
2021/03/23	0	0.00	6.6	227.91	229.00	-6.6	140	-4.69%
2021/03/22	0	0.00	3	229.50	229.50	-3	141	-2.12%
2021/03/19	0	0.00	2	229.50	231.50	-2	142	-1.40%
2021/03/18	8	230.50	2	229.75	231.50	6	143	4.18%
2021/03/17	2	230.00	0	0.00	230.00	2	145	1.37%
2021/03/16	0	0.00	1	230.50	231.00	-1	147	-0.68%
2021/03/15	3	232.50	3	232.33	232.00	0	147	0.00%
2021/03/12	9	231.11	0	0.00	233.50	9	150	5.97%
2021/03/11	1	228.00	2	227.75	228.00	-1	150	-0.67%
2021/03/10	2	226.50	1	225.50	227.50	1	151	0.66%
2021/03/09	21	226.67	0	0.00	228.00	21	153	13.70%
2021/03/08	3	228.33	2	227.50	226.50	1	152	0.66%
2021/03/05	3	226.33	5.4	225.20	228.50	-2.4	151	-1.59%
2021/03/04	4	224.13	50.7	222.88	225.00	-46.7	150	-31.04%
2021/03/03	2	220.50	1	219.00	220.00	1	148	0.67%
2021/03/02	8	221.63	6	220.92	220.00	2	147	1.36%
2021/02/26	4	220.13	4	220.00	221.50	0	146	0.00%
2021/02/25	4	220.63	0	0.00	221.50	4	146	2.74%
2021/02/24	0	0.00	4.4	220.43	220.00	-4.4	146	-3.00%
2021/02/23	4	221.00	3	221.17	221.50	1	147	0.68%
2021/02/19	8	220.06	2	218.50	221.00	6	148	4.05%
2021/02/18	5	218.10	4	217.50	217.50	1	146	0.68%
2021/02/17	3	217.50	4	217.75	218.00	-1	145	-0.69%
2021/02/05	0	0.00	25	217.02	216.50	-25	143	-17.43%
2021/02/04	5	216.30	35	215.87	215.00	-30	143	-20.96%
2021/02/03	3	216.67	57	216.91	216.50	-54	143	-37.63%
2021/02/02	10	218.35	53	218.37	217.50	-43	144	-29.85%
2021/02/01	2	221.25	0	0.00	220.00	2	145	1.37%
2021/01/29	0	0.00	27	216.48	217.50	-27	146	-18.43%
2021/01/28	20	217.85	30.5	218.02	218.00	-10.5	151	-6.97%
2021/01/27	1	219.00	0	0.00	219.00	1	153	0.65%
2021/01/26	16	219.97	4	218.75	218.50	12	155	7.70%
2021/01/25	3	219.33	5	220.20	219.00	-2	154	-1.30%
2021/01/22	1	223.00	0	0.00	223.50	1	155	0.64%
2021/01/20	2	225.00	3	224.33	225.00	-1	157	-0.63%
2021/01/19	0	0.00	1	228.00	228.00	-1	156	-0.64%
2021/01/18	1	229.00	1	227.50	227.50	0	157	0.00%
2021/01/15	2	229.75	3	229.00	229.50	-1	158	-0.63%
2021/01/14	1	231.50	0	0.00	229.50	1	161	0.62%
2021/01/13	0	0.00	1	231.00	231.00	-1	162	-0.62%
2021/01/12	2	231.75	3	231.67	231.50	-1	161	-0.62%
2021/01/11	0	0.00	1	229.00	229.50	-1	162	-0.61%
2021/01/08	4	231.25	1	230.00	230.00	3	162	1.85%
2021/01/06	0	0.00	2	229.50	229.00	-2	165	-1.21%
2021/01/05	1	234.50	2	234.25	233.50	-1	168	-0.59%
2021/01/04	4	232.25	1	233.00	233.00	3	173	1.73%
2020/12/31	7	232.79	1	233.00	233.00	6	174	3.43%
2020/12/30	7	233.86	0	0.00	236.50	7	175	3.99%
2020/12/29	0	0.00	2	232.50	232.00	-2	175	-1.14%
2020/12/28	6	231.67	1	231.50	234.00	5	176	2.84%
2020/12/25	0	0.00	1	232.50	231.00	-1	180	-0.55%
2020/12/24	3	233.33	0	0.00	233.50	3	181	1.65%
2020/12/22	0	0.00	1	235.50	236.50	-1	180	-0.55%
2020/12/21	0	0.00	6	239.67	240.00	-6	177	-3.39%
2020/12/18	9	236.06	12	235.75	237.00	-3	173	-1.73%
2020/12/17	14	227.07	29	223.71	229.50	-15	166	-9.04%
2020/12/16	2	220.25	51	219.70	220.50	-49	158	-30.89%
2020/12/15	4	220.13	1	218.50	219.50	3	158	1.89%
2020/12/14	0	0.00	22	220.00	220.00	-22	160	-13.74%
2020/12/11	2	225.00	43	224.47	222.50	-41	160	-25.51%
2020/12/10	9	223.17	35	224.54	224.50	-26	158	-16.37%
2020/12/09	0	0.00	37	220.12	220.00	-37	157	-23.46%
2020/12/08	4	219.50	43	219.22	218.50	-39	158	-24.68%
2020/12/07	1	219.00	35	219.83	220.00	-34	155	-21.93%
2020/12/04	12	221.63	2	221.50	221.00	10	153	6.50%
2020/12/03	0	0.00	48	223.11	222.50	-48	152	-31.44%
2020/12/02	2	224.25	2	224.50	224.00	0	152	0.00%
2020/12/01	0	0.00	1	223.50	226.00	-1	153	-0.65%
2020/11/30	2	225.00	22	224.30	223.50	-20	153	-12.99%
2020/11/27	1	226.50	31	226.26	225.50	-30	153	-19.55%
2020/11/26	0	0.00	15	227.03	227.00	-15	157	-9.53%
2020/11/25	0	0.00	15	226.40	228.00	-15	159	-9.39%
2020/11/24	0	0.00	12	226.92	227.50	-12	161	-7.45%
2020/11/23	3	224.67	18	225.97	226.00	-15	160	-9.33%
2020/11/20	1	225.00	24	224.17	223.50	-23	159	-14.39%
2020/11/19	8	227.44	3	227.17	226.00	5	159	3.14%
2020/11/18	8	224.25	3	224.00	226.00	5	157	3.17%
2020/11/17	1	224.50	2	224.50	224.50	-1	159	-0.63%
2020/11/16	0	0.00	2	226.50	226.50	-2	160	-1.24%
2020/11/13	0	0.00	2	226.00	227.00	-2	161	-1.24%
2020/11/12	3	226.50	3	226.50	226.50	0	161	0.00%
2020/11/11	3	226.17	5	226.00	226.00	-2	161	-1.24%
2020/11/10	5	227.80	13	226.00	226.00	-8	160	-4.98%
2020/11/09	0	0.00	21	226.88	226.50	-21	159	-13.13%
2020/11/06	0	0.00	1	228.50	229.00	-1	157	-0.63%
2020/11/05	4	226.63	8	227.44	226.50	-4	156	-2.56%
2020/11/04	12	223.08	1	224.50	224.50	11	150	7.29%
2020/11/03	30	217.87	4	219.25	217.50	26	149	17.44%
2020/11/02	9	213.33	2	212.50	214.00	7	146	4.77%
2020/10/30	1	212.00	0	0.00	211.50	1	145	0.69%
2020/10/29	0	0.00	1	214.50	214.50	-1	142	-0.70%
2020/10/27	1	220.00	0	0.00	220.00	1	141	0.71%
2020/10/26	1	219.50	0	0.00	219.00	1	141	0.71%
2020/10/23	0	0.00	2	219.25	219.00	-2	140	-1.42%
2020/10/22	2	220.75	18	219.42	220.00	-16	140	-11.39%
2020/10/21	0	0.00	3	222.33	223.00	-3	136	-2.19%
2020/10/20	0	0.00	1	221.00	221.00	-1	136	-0.73%
2020/10/19	1	221.50	5	220.90	222.00	-4	136	-2.93%
2020/10/16	0	0.00	1	223.50	224.00	-1	134	-0.75%
2020/10/15	0	0.00	12	221.33	222.00	-12	134	-8.95%
2020/10/14	4	224.00	3	224.17	224.00	1	133	0.75%
2020/10/13	8	218.50	5	219.30	219.00	3	130	2.29%
2020/10/12	1	222.00	12	223.75	221.50	-11	127	-8.64%
2020/10/08	0	0.00	5	228.80	229.50	-5	120	-4.15%
2020/10/07	0	0.00	68	228.92	230.00	-68	120	-56.48%
2020/10/06	5	230.00	1	230.00	230.00	4	122	3.26%
2020/10/05	4	229.50	3	229.33	229.50	1	123	0.81%
2020/09/30	40	230.00	1	230.00	230.00	39	123	31.57%
2020/09/29	0	0.00	21	234.69	234.00	-21	119	-17.57%
2020/09/28	0	0.00	6	235.83	236.00	-6	119	-5.01%
2020/09/25	0	0.00	26	236.25	236.50	-26	120	-21.54%
2020/09/24	0	0.00	19	236.50	236.50	-19	121	-15.66%
2020/09/23	0	0.00	8	238.88	239.50	-8	121	-6.60%
2020/09/22	0	0.00	7	240.64	241.50	-7	124	-5.62%
2020/09/21	5	242.30	9	241.67	243.50	-4	126	-3.16%
2020/09/18	12	239.92	81	239.60	240.50	-69	127	-54.28%
2020/09/17	0	0.00	84	238.25	238.50	-84	127	-65.80%
2020/09/16	4	240.75	66	240.99	242.00	-62	127	-48.79%
2020/09/15	15	245.77	3	244.67	246.00	12	127	9.44%
2020/09/14	8	243.06	4	242.63	246.00	4	130	3.07%
2020/09/11	6	237.00	3	237.83	238.00	3	130	2.31%
2020/09/10	0	0.00	2	238.50	238.50	-2	129	-1.54%
2020/09/09	2	236.75	1	238.50	239.00	1	130	0.76%
2020/09/08	0	0.00	2	238.50	239.00	-2	130	-1.53%
2020/09/07	4	241.00	7	241.93	242.00	-3	130	-2.30%
2020/09/04	1	242.00	7	242.43	242.50	-6	131	-4.57%
2020/09/03	0	0.00	11	245.68	244.50	-11	131	-8.39%
2020/09/02	2	245.00	3	245.00	246.50	-1	133	-0.75%
2020/09/01	4	241.88	15	242.20	244.50	-11	134	-8.16%
2020/08/31	1	247.00	7	246.50	246.00	-6	130	-4.59%
2020/08/28	0	0.00	12	248.46	250.50	-12	130	-9.17%
2020/08/27	2	251.75	1	251.50	251.50	1	132	0.76%
2020/08/26	3	252.67	3	252.67	253.00	0	133	0.00%
2020/08/25	0	0.00	4	253.13	253.00	-4	137	-2.90%
2020/08/24	0	0.00	3	251.17	253.00	-3	139	-2.15%
2020/08/21	4	252.00	3	249.67	250.00	1	139	0.72%
2020/08/20	2	250.75	51	251.61	252.00	-49	136	-35.95%
2020/08/19	12	255.96	9	256.00	256.00	3	133	2.25%
2020/08/18	8	257.13	4	257.13	256.50	4	132	3.01%
2020/08/17	22	258.45	4	258.50	259.50	18	134	13.39%
2020/08/14	0	0.00	5	258.50	259.50	-5	138	-3.60%
2020/08/13	16	258.94	4	257.75	259.50	12	139	8.58%
2020/08/12	0	0.00	8	257.81	257.50	-8	142	-5.62%
2020/08/11	0	0.00	6	258.25	258.00	-6	149	-4.01%
2020/08/10	4	257.00	4	257.75	258.50	0	162	0.00%
2020/08/07	2	256.75	4	256.50	255.50	-2	166	-1.20%
2020/08/06	1	258.50	4	258.38	259.00	-3	164	-1.82%
2020/08/05	1	261.00	1	262.00	260.50	0	164	0.00%
2020/08/04	0	0.00	6	260.75	261.50	-6	166	-3.61%
2020/08/03	34	258.29	1	259.50	258.00	33	166	19.80%
2020/07/31	0	0.00	4	260.25	260.00	-4	165	-2.42%
2020/07/30	1	261.00	3	260.17	261.00	-2	164	-1.21%
2020/07/29	2	260.50	2	263.50	260.50	0	165	0.00%
2020/07/28	2	261.00	2	263.50	262.50	0	166	0.00%
2020/07/27	1	266.00	2	266.25	264.50	-1	167	-0.60%
2020/07/24	24	268.58	1	269.00	268.00	23	168	13.68%
2020/07/23	5	269.10	1	269.00	269.00	4	168	2.38%
2020/07/22	1	269.00	2	268.50	269.50	-1	170	-0.59%
2020/07/21	8	270.31	1	270.50	270.00	7	171	4.08%
2020/07/20	10	269.65	0	0.00	268.50	10	175	5.70%
2020/07/17	2	267.00	0	0.00	267.00	2	176	1.13%
2020/07/16	19	268.39	0	0.00	268.50	19	178	10.66%
2020/07/15	10	266.55	0	0.00	267.50	10	178	5.59%
2020/07/14	4	267.38	1	266.50	266.50	3	180	1.67%
2020/07/13	64	270.55	0	0.00	271.50	64	180	35.52%
2020/07/10	6	265.50	1	266.00	266.00	5	180	2.77%
2020/07/09	5	267.10	1	265.50	265.00	4	180	2.22%
2020/07/08	2	261.25	2	260.75	262.50	0	179	0.00%
2020/07/07	0	0.00	4	257.00	256.00	-4	182	-2.20%
2020/07/06	0	0.00	6	254.83	254.50	-6	181	-3.30%
2020/07/03	15	256.27	2	256.00	255.00	13	181	7.15%
2020/07/02	4	256.50	1	257.00	256.00	3	183	1.64%
2020/07/01	7	257.71	0	0.00	257.50	7	184	3.78%
2020/06/30	2	257.75	0	0.00	257.50	2	184	1.08%
2020/06/24	0	0.00	1	257.50	257.50	-1	188	-0.53%
2020/06/23	0	0.00	1	254.50	255.00	-1	193	-0.52%
2020/06/22	4	256.25	5	255.60	255.00	-1	194	-0.51%
2020/06/19	1	254.00	2	258.00	254.00	-1	199	-0.50%
2020/06/18	2	259.25	0	0.00	259.00	2	199	1.00%
2020/06/17	2	259.50	1	259.50	259.50	1	204	0.49%
2020/06/16	2	261.00	1	260.00	262.50	1	210	0.47%
2020/06/15	1	258.00	1	258.50	258.50	0	224	0.00%
2020/06/12	0	0.00	6	256.58	259.00	-6	227	-2.63%
2020/06/11	2	260.25	4	261.50	260.00	-2	232	-0.86%
2020/06/10	5	265.30	2	264.00	264.00	3	236	1.27%
2020/06/08	0	0.00	4	269.13	269.00	-4	251	-1.59%
2020/06/03	0	0.00	80	264.63	267.00	-80	257	-31.12%
2020/06/02	0	0.00	1	261.50	264.00	-1	255	-0.39%
2020/06/01	1	263.50	0	0.00	263.50	1	254	0.39%
2020/05/29	2	268.00	0	0.00	260.00	2	250	0.80%
2020/05/28	3	266.67	0	0.00	264.50	3	250	1.20%
2020/05/27	3	263.83	3	264.67	265.00	0	255	0.00%
2020/05/26	9	267.17	1	265.00	265.00	8	260	3.07%
2020/05/25	4	265.50	0	0.00	265.00	4	261	1.53%
2020/05/22	10	268.90	3	270.17	267.50	7	266	2.63%
2020/05/21	18	277.64	1	279.50	275.00	17	269	6.32%
2020/05/20	6	275.58	2	275.25	274.50	4	272	1.47%
2020/05/19	0	0.00	1	276.00	276.50	-1	274	-0.36%
2020/05/18	11	276.73	7	275.86	277.00	4	271	1.47%
2020/05/15	9	269.94	3	269.17	271.00	6	264	2.27%
2020/05/14	0	0.00	3	261.33	260.00	-3	253	-1.18%
2020/05/13	0	0.00	3	255.17	256.00	-3	250	-1.20%
2020/05/12	0	0.00	3	255.67	255.50	-3	254	-1.18%
2020/05/11	2	256.25	2	253.50	256.00	0	255	0.00%
2020/05/08	1	250.00	2	250.00	250.00	-1	255	-0.39%
2020/05/07	0	0.00	1	251.00	252.00	-1	263	-0.38%
2020/05/06	0	0.00	1	250.50	250.00	-1	266	-0.37%
2020/05/05	0	0.00	2	253.00	253.00	-2	269	-0.74%
2020/05/04	0	0.00	1	254.00	253.50	-1	280	-0.36%
2020/04/30	16	258.00	0	0.00	258.00	16	289	5.53%
2020/04/29	0	0.00	1	256.00	255.50	-1	314	-0.32%
2020/04/28	0	0.00	2	253.25	252.50	-2	332	-0.60%
2020/04/27	0	0.00	1	253.50	254.00	-1	358	-0.28%
2020/04/24	1	254.50	2	253.75	255.00	-1	356	-0.28%
2020/04/23	1	252.50	1	253.50	254.00	0	355	0.00%
2020/04/22	2	246.25	2	249.00	249.00	0	352	0.00%
2020/04/21	25	245.68	0	0.00	241.00	25	350	7.13%
2020/04/20	23	249.61	0	0.00	250.00	23	348	6.60%
2020/04/17	32	249.31	0	0.00	249.00	32	347	9.21%
2020/04/16	18	247.36	2	247.50	249.00	16	347	4.61%
2020/04/15	28	246.27	2	247.00	248.00	26	346	7.51%
2020/04/14	29	241.40	1	241.50	242.50	28	342	8.18%
2020/04/13	24	236.88	0	0.00	237.50	24	341	7.03%
2020/04/10	32	236.11	2	237.00	236.50	30	340	8.80%
2020/04/09	24	229.10	0	0.00	229.50	24	338	7.08%
2020/04/08	31	227.15	1	227.50	227.50	30	338	8.87%
2020/04/07	56	227.40	2	227.50	227.00	54	340	15.85%
2020/04/06	5	223.70	7	223.00	222.00	-2	340	-0.59%
2020/04/01	1	227.00	14	226.96	225.50	-13	340	-3.82%
2020/03/31	0	0.00	56	231.84	232.50	-56	338	-16.52%
2020/03/30	0	0.00	16	218.91	223.50	-16	333	-4.80%
2020/03/27	45	221.71	3	223.33	219.00	42	331	12.66%
2020/03/26	0	0.00	5	208.80	211.50	-5	326	-1.53%
2020/03/25	3	206.17	2	206.25	206.50	1	326	0.31%
2020/03/24	1	198.00	36	196.89	197.00	-35	321	-10.90%
2020/03/23	73	191.87	16	190.81	190.00	57	321	17.75%
2020/03/20	5	196.20	165	196.12	196.00	-160	320	-49.91%	大賣/鉅額交易
2020/03/19	2	183.75	34	186.40	189.00	-32	315	-10.16%
2020/03/18	1	202.50	67	207.96	203.00	-66	302	-21.85%
2020/03/17	3	207.33	39	206.38	206.50	-36	299	-12.04%
2020/03/16	7	214.50	133	214.70	212.00	-126	294	-42.82%	大賣/鉅額交易
2020/03/13	0	0.00	219	208.90	212.00	-219	292	-74.80%	大賣/鉅額交易
2020/03/12	4	233.88	33	232.03	230.50	-29	282	-10.27%
2020/03/11	4	242.00	25	242.62	240.50	-21	277	-7.57%
2020/03/10	5	238.50	70	238.01	240.00	-65	277	-23.46%
2020/03/09	1	248.50	66	246.62	244.00	-65	273	-23.76%
2020/03/06	31	252.95	51	253.08	253.00	-20	271	-7.36%
2020/03/05	3	255.33	0	0.00	254.50	3	272	1.10%
2020/03/04	7	254.71	5	254.00	254.50	2	275	0.73%
2020/03/03	4	252.25	31	252.66	252.50	-27	275	-9.81%
2020/03/02	17	254.06	79	254.37	253.50	-62	275	-22.54%
2020/02/27	26	252.88	24	251.90	249.50	2	272	0.73%
2020/02/26	2	258.50	4	259.13	257.50	-2	272	-0.73%
2020/02/25	12	260.79	28	261.07	259.00	-16	278	-5.74%
2020/02/24	6	265.50	2	265.00	265.00	4	276	1.45%
2020/02/21	7	264.79	8	263.44	263.50	-1	274	-0.36%
2020/02/20	18	260.00	5	259.70	260.50	13	276	4.70%
2020/02/19	2	258.50	2	259.75	259.50	0	276	0.00%
2020/02/18	5	260.80	1	260.50	260.00	4	278	1.44%
2020/02/17	34	261.00	0	0.00	260.00	34	280	12.11%
2020/02/14	29	261.76	2	260.50	260.50	27	280	9.64%
2020/02/13	20	261.03	0	0.00	262.00	20	282	7.08%
2020/02/12	9	264.67	0	0.00	262.50	9	286	3.15%
2020/02/11	17	266.59	0	0.00	265.00	17	286	5.93%
2020/02/10	8	265.56	44	265.36	266.00	-36	287	-12.54%
2020/02/07	8	259.69	6	261.17	265.00	2	280	0.71%
2020/02/06	14	259.43	3	258.00	260.00	11	279	3.94%
2020/02/05	47	263.74	6	261.67	259.50	41	277	14.75%
2020/02/04	145	266.98	18	267.53	267.50	127	268	47.31%	大買/鉅額交易
2020/02/03	236	269.94	36	268.40	268.50	200	263	76.00%	大買/鉅額交易
2020/01/31	156	264.74	36	265.06	266.00	120	240	49.86%	大買/鉅額交易
2020/01/30	32	254.08	50	250.92	261.50	-18	228	-7.87%
2020/01/20	0	0.00	19	238.32	238.00	-19	203	-9.32%
2020/01/17	0	0.00	6	238.08	239.00	-6	204	-2.93%
2020/01/16	2	237.25	7	237.00	237.50	-5	207	-2.41%
2020/01/15	2	237.00	5	237.00	236.50	-3	207	-1.45%
2020/01/14	2	238.00	3	237.50	237.50	-1	207	-0.48%
2020/01/13	0	0.00	1	239.50	237.50	-1	206	-0.48%
2020/01/10	10	237.00	9	237.83	238.50	1	213	0.47%
2020/01/09	1	236.50	5	235.30	235.50	-4	211	-1.89%
2020/01/08	1	235.50	2	234.50	235.50	-1	211	-0.47%
2020/01/07	1	237.00	3	237.00	236.50	-2	215	-0.93%
2020/01/06	6	240.00	7	239.43	239.50	-1	215	-0.46%
2020/01/03	6	241.42	7	240.50	240.00	-1	217	-0.46%
2020/01/02	2	238.25	0	0.00	238.50	2	215	0.93%
2019/12/31	34	234.03	0	0.00	234.00	34	214	15.83%
2019/12/30	0	0.00	45	236.20	236.50	-45	213	-21.09%
2019/12/27	0	0.00	29	240.05	239.50	-29	212	-13.64%
2019/12/26	0	0.00	16	242.00	242.50	-16	211	-7.58%
2019/12/24	0	0.00	39	237.96	236.50	-39	209	-18.57%
2019/12/23	4	234.75	15	235.93	237.00	-11	208	-5.27%
2019/12/20	4	234.38	1	233.00	232.00	3	207	1.44%
2019/12/19	4	236.00	1	237.00	236.00	3	204	1.46%
2019/12/18	11	235.09	11	235.91	235.00	0	205	0.00%
2019/12/17	0	0.00	14	238.07	236.00	-14	202	-6.93%
2019/12/16	0	0.00	30	238.50	238.00	-30	198	-15.12%
2019/12/13	0	0.00	52	240.41	239.50	-52	201	-25.84%
2019/12/12	1	239.50	1	240.50	239.50	0	204	0.00%
2019/12/11	1	238.50	1	241.00	238.50	0	206	0.00%
2019/12/10	0	0.00	2	233.50	234.00	-2	205	-0.98%
2019/12/06	1	241.00	0	0.00	240.50	1	199	0.50%
2019/12/05	0	0.00	1	242.50	242.50	-1	198	-0.50%
2019/12/03	1	244.50	6	245.00	244.50	-5	197	-2.54%
2019/12/02	3	244.17	14	244.86	244.50	-11	195	-5.64%
2019/11/29	1	244.00	3	242.50	241.00	-2	194	-1.03%
2019/11/28	1	243.50	7	244.50	245.00	-6	191	-3.13%
2019/11/27	1	243.50	14	243.46	243.50	-13	191	-6.79%
2019/11/26	14	244.39	24	243.81	244.50	-10	189	-5.27%
2019/11/25	6	245.25	16	244.59	244.50	-10	188	-5.31%
2019/11/22	10	240.70	10	241.40	242.00	0	182	0.00%
2019/11/21	0	0.00	19	244.53	244.00	-19	175	-10.85%
2019/11/20	3	245.33	2	245.25	245.50	1	172	0.58%
2019/11/19	11	246.59	5	244.30	244.50	6	170	3.53%
2019/11/18	5	250.70	5	251.50	249.50	0	161	0.00%
2019/11/15	3	252.50	6	252.42	252.00	-3	158	-1.90%
2019/11/14	1	255.00	4	256.75	252.00	-3	156	-1.92%
2019/11/13	0	0.00	5	255.30	256.00	-5	154	-3.24%
2019/11/12	0	0.00	113	253.41	253.00	-113	152	-73.90%	大賣/鉅額交易
2019/11/11	10	253.90	29	254.90	256.50	-19	150	-12.61%
2019/11/08	0	0.00	4	259.13	259.50	-4	143	-2.79%
2019/11/07	1	263.50	31	260.24	260.00	-30	141	-21.23%
2019/11/05	5	267.20	4	266.25	265.50	1	138	0.72%
2019/11/04	2	266.00	1	266.00	268.00	1	139	0.72%
2019/11/01	0	0.00	2	264.00	265.50	-2	137	-1.46%
2019/10/31	0	0.00	4	262.00	263.00	-4	136	-2.93%
2019/10/30	1	260.00	5	260.70	261.00	-4	131	-3.05%
2019/10/29	0	0.00	41	262.98	261.50	-41	126	-32.42%
2019/10/28	0	0.00	8	267.63	266.50	-8	119	-6.67%
2019/10/25	4	269.00	0	0.00	268.00	4	118	3.38%
2019/10/24	0	0.00	5	269.60	269.50	-5	116	-4.29%
2019/10/23	0	0.00	1	271.00	270.50	-1	114	-0.87%
2019/10/22	0	0.00	10	271.60	273.50	-10	115	-8.65%
2019/10/21	1	270.50	0	0.00	270.50	1	116	0.86%
2019/10/18	8	270.94	23	271.78	270.50	-15	117	-12.75%
2019/10/17	1	277.00	5	277.50	276.50	-4	111	-3.58%
2019/10/16	0	0.00	4	277.50	278.00	-4	112	-3.57%
2019/10/15	4	278.63	16	279.25	277.50	-12	110	-10.81%
2019/10/14	1	277.00	5	275.20	277.50	-4	107	-3.72%
2019/10/09	3	273.17	1	271.50	271.50	2	105	1.90%
2019/10/08	1	272.50	0	0.00	273.50	1	105	0.94%
2019/10/03	2	269.75	3	268.50	268.00	-1	107	-0.93%
2019/10/02	4	270.00	0	0.00	268.50	4	108	3.67%
2019/09/25	4	273.00	1	273.00	273.00	3	118	2.54%
2019/09/24	0	0.00	5	274.30	276.00	-5	118	-4.22%
2019/09/23	2	278.00	6	279.33	278.00	-4	120	-3.32%
2019/09/20	0	0.00	4	278.38	279.50	-4	122	-3.25%
2019/09/19	0	0.00	10	278.40	279.50	-10	125	-7.95%
2019/09/18	10	278.30	16	278.22	280.00	-6	128	-4.67%
2019/09/17	12	274.67	45	276.61	278.00	-33	129	-25.57%
2019/09/16	11	270.41	28	270.91	271.50	-17	124	-13.61%
2019/09/12	5	269.20	3	268.83	270.00	2	125	1.59%
2019/09/11	10	269.60	10	269.75	269.00	0	130	0.00%
2019/09/10	1	270.00	22	269.18	269.50	-21	132	-15.89%
2019/09/09	2	270.25	22	269.86	270.00	-20	132	-15.15%
2019/09/06	1	268.00	18	267.31	269.00	-17	134	-12.67%
2019/09/05	0	0.00	14	264.93	267.50	-14	133	-10.48%
2019/09/04	1	266.00	12	265.88	265.00	-11	134	-8.16%
2019/09/03	1	264.50	19	264.68	264.50	-18	135	-13.33%
2019/09/02	2	264.50	19	261.08	262.50	-17	137	-12.32%
2019/08/30	0	0.00	14	262.64	261.50	-14	139	-10.05%
2019/08/29	2	262.00	15	260.33	261.00	-13	140	-9.27%
2019/08/28	3	261.00	27	260.00	262.00	-24	144	-16.65%
2019/08/27	7	262.21	9	261.61	262.00	-2	144	-1.39%
2019/08/26	12	262.83	11	262.23	262.50	1	145	0.69%
2019/08/23	1	264.50	4	264.63	265.00	-3	145	-2.06%
2019/08/22	7	265.21	4	264.00	265.50	3	148	2.02%
2019/08/21	1	266.00	5	265.70	266.50	-4	152	-2.63%
2019/08/20	1	264.50	11	264.27	264.50	-10	153	-6.52%
2019/08/19	1	262.00	10	261.55	262.00	-9	158	-5.66%
2019/08/16	3	261.17	13	260.81	260.50	-10	168	-5.93%
2019/08/15	4	262.75	12	262.04	262.00	-8	180	-4.44%
2019/08/14	15	263.23	22	263.14	264.00	-7	185	-3.78%
2019/08/13	1	259.50	12	258.88	259.00	-11	186	-5.91%
2019/08/12	0	0.00	16	259.75	259.00	-16	193	-8.26%
2019/08/08	1	260.00	20	260.75	261.00	-19	200	-9.50%
2019/08/07	8	261.38	9	261.17	262.00	-1	208	-0.48%
2019/08/06	1	256.00	40	256.85	256.00	-39	222	-17.52%
2019/08/05	0	0.00	8	262.63	262.00	-8	221	-3.61%
2019/08/02	0	0.00	10	264.85	262.50	-10	223	-4.48%
2019/08/01	0	0.00	9	265.94	266.00	-9	224	-4.02%
2019/07/31	0	0.00	16	266.34	265.50	-16	228	-6.99%
2019/07/30	0	0.00	19	266.08	265.50	-19	230	-8.25%
2019/07/29	1	264.00	7	266.29	265.00	-6	233	-2.57%
2019/07/26	0	0.00	9	269.67	270.00	-9	234	-3.84%
2019/07/25	4	271.00	18	271.06	270.00	-14	237	-5.91%
2019/07/24	3	265.00	8	267.75	270.00	-5	240	-2.08%
2019/07/23	5	265.40	7	265.14	265.50	-2	244	-0.82%
2019/07/22	0	0.00	5	266.70	266.00	-5	256	-1.95%
2019/07/19	0	0.00	17	266.85	267.00	-17	260	-6.53%
2019/07/18	1	265.00	22	265.55	265.00	-21	272	-7.72%
2019/07/17	1	267.00	22	268.05	267.00	-21	274	-7.65%
2019/07/16	1	269.00	8	268.63	269.00	-7	276	-2.53%
2019/07/15	2	271.00	0	0.00	271.00	2	281	0.71%
2019/07/12	9	269.56	1	268.50	268.50	8	290	2.76%
2019/07/11	7	270.79	7	271.50	270.00	0	292	0.00%
2019/07/10	3	273.50	6	272.92	272.50	-3	301	-1.00%
2019/07/09	4	272.25	1	270.50	274.00	3	319	0.94%
2019/07/08	24	268.77	3	269.17	270.00	21	330	6.36%
2019/07/05	5	269.80	13	271.62	269.00	-8	333	-2.40%
2019/07/04	4	275.50	0	0.00	275.00	4	336	1.19%
2019/07/03	138	274.95	1	274.50	274.50	137	337	40.54%	大買/鉅額交易
2019/07/02	2	277.75	2	277.00	278.00	0	337	0.00%
2019/07/01	4	276.75	0	0.00	277.00	4	335	1.19%
2019/06/28	2	275.25	46	276.50	276.50	-44	338	-12.98%
2019/06/27	34	276.15	4	275.63	275.50	30	337	8.90%
2019/06/26	2	279.25	0	0.00	278.00	2	334	0.60%
2019/06/25	55	278.05	0	0.00	278.00	55	333	16.47%
2019/06/24	44	276.49	2	275.50	277.50	42	330	12.70%
2019/06/21	21	271.98	1	273.00	273.00	20	327	6.10%
2019/06/20	34	270.81	0	0.00	271.50	34	328	10.35%
2019/06/19	45	269.49	0	0.00	271.00	45	326	13.79%
2019/06/18	32	267.89	4	268.25	268.50	28	323	8.66%
2019/06/17	14	264.43	1	263.50	266.50	13	322	4.03%
2019/06/14	34	260.19	2	262.00	261.00	32	325	9.84%
2019/06/13	4	262.88	1	262.50	262.50	3	325	0.92%
2019/06/12	19	263.79	0	0.00	264.50	19	330	5.74%
2019/06/11	10	267.30	2	268.00	265.50	8	334	2.39%
2019/06/10	40	269.50	5	267.70	269.00	35	337	10.38%
2019/06/06	2	266.00	0	0.00	267.50	2	335	0.60%
2019/06/04	1	269.00	0	0.00	267.00	1	334	0.30%
2019/06/03	0	0.00	3	263.50	266.50	-3	332	-0.90%
2019/05/31	0	0.00	8	261.38	260.50	-8	336	-2.38%
2019/05/30	0	0.00	6	260.75	262.50	-6	343	-1.75%
2019/05/29	0	0.00	6	259.58	260.00	-6	345	-1.74%
2019/05/28	1	259.50	33	260.58	261.00	-32	344	-9.29%
2019/05/27	8	261.50	6	262.33	263.00	2	348	0.57%
2019/05/24	21	266.95	2	266.50	263.00	19	350	5.43%
2019/05/23	8	269.44	14	270.39	269.00	-6	345	-1.74%
2019/05/22	7	278.79	3	278.17	279.00	4	340	1.18%
2019/05/21	1	270.00	9	270.22	272.50	-8	335	-2.38%
2019/05/20	4	271.13	1	273.00	269.00	3	333	0.90%
2019/05/17	11	267.91	3	269.67	265.50	8	332	2.40%
2019/05/16	8	272.81	5	272.50	270.00	3	330	0.91%
2019/05/15	5	274.50	4	272.63	273.00	1	328	0.30%
2019/05/14	151	268.74	19	268.53	274.00	132	322	40.97%	大買/鉅額交易
2019/05/13	3	262.33	2	260.00	260.50	1	309	0.32%
2019/05/10	6	258.42	7	258.36	258.00	-1	312	-0.32%
2019/05/09	3	258.67	4	260.38	259.00	-1	313	-0.32%
2019/05/08	7	260.07	13	260.62	262.50	-6	315	-1.90%
2019/05/07	8	258.19	4	259.13	257.00	4	324	1.23%
2019/05/06	13	258.04	2	258.50	257.50	11	327	3.36%
2019/05/03	3	263.50	2	262.50	262.50	1	330	0.30%
2019/05/02	1	265.50	3	267.33	264.00	-2	334	-0.60%
2019/04/30	5	264.90	1	261.50	263.00	4	335	1.19%
2019/04/29	31	261.02	7	261.79	258.50	24	341	7.03%
2019/04/26	52	267.66	4	266.38	266.00	48	344	13.95%
2019/04/25	22	264.55	14	262.64	261.50	8	349	2.29%
2019/04/24	36	261.60	1	262.50	261.00	35	359	9.73%
2019/04/23	36	249.81	5	248.80	248.50	31	357	8.68%
2019/04/22	32	251.81	0	0.00	250.00	32	360	8.88%
2019/04/19	11	250.41	0	0.00	253.00	11	360	3.05%
2019/04/18	100	252.79	0	0.00	249.50	100	356	28.04%
2019/04/17	17	258.44	2	259.00	257.50	15	350	4.28%
2019/04/16	36	260.64	3	260.50	260.50	33	350	9.42%
2019/04/15	29	268.03	2	267.25	268.50	27	343	7.87%
2019/04/12	24	252.75	0	0.00	254.00	24	325	7.37%
2019/04/11	4	246.75	6	245.33	245.50	-2	313	-0.64%
2019/04/10	3	241.50	3	241.00	241.50	0	308	0.00%
2019/04/09	5	245.30	0	0.00	244.50	5	303	1.65%
2019/04/08	2	246.75	2	246.75	246.00	0	302	0.00%
2019/04/03	2	242.00	3	242.00	242.00	-1	299	-0.33%
2019/04/02	3	240.17	3	240.00	241.00	0	298	0.00%
2019/04/01	1	242.00	7	240.21	240.00	-6	296	-2.02%
2019/03/29	1	240.00	2	240.50	241.00	-1	294	-0.34%
2019/03/28	12	242.42	1	242.50	242.50	11	295	3.72%
2019/03/27	0	0.00	4	242.38	243.00	-4	294	-1.36%
2019/03/26	1	241.50	5	242.50	242.00	-4	294	-1.36%
2019/03/25	25	241.54	20	240.78	243.50	5	297	1.68%
2019/03/22	20	242.58	3	243.33	243.50	17	296	5.74%
2019/03/21	16	243.25	3	243.50	243.50	13	296	4.38%
2019/03/20	2	242.50	1	244.00	243.00	1	297	0.34%
2019/03/19	29	245.83	5	244.90	244.50	24	296	8.08%
2019/03/18	25	249.02	0	0.00	250.00	25	294	8.49%
2019/03/15	40	246.95	0	0.00	249.00	40	292	13.70%
2019/03/14	58	241.99	1	243.00	242.00	57	286	19.89%
2019/03/13	38	243.55	1	245.00	245.00	37	284	12.99%
2019/03/12	23	246.22	15	245.70	246.00	8	284	2.81%
2019/03/11	10	245.30	0	0.00	246.00	10	284	3.52%
2019/03/08	1	243.50	0	0.00	244.00	1	287	0.35%
2019/03/07	4	245.50	1	247.50	245.50	3	287	1.04%
2019/03/06	21	247.88	7	248.50	249.50	14	292	4.79%
2019/03/05	62	247.23	1	251.50	253.00	61	287	21.20%
2019/03/04	4	247.00	2	246.50	246.50	2	283	0.71%
2019/02/27	1	247.00	1	248.00	247.00	0	282	0.00%
2019/02/26	17	246.18	6	247.08	247.50	11	286	3.84%
2019/02/25	28	252.39	5	251.10	251.00	23	281	8.16%
2019/02/22	6	251.75	0	0.00	254.00	6	281	2.13%
2019/02/21	19	250.82	4	250.88	250.50	15	285	5.26%
2019/02/20	15	253.37	3	253.83	255.50	12	281	4.26%
2019/02/19	11	248.77	3	248.67	250.00	8	273	2.92%
2019/02/18	12	247.79	3	247.17	247.50	9	273	3.29%
2019/02/15	7	247.29	2	246.25	246.00	5	273	1.83%
2019/02/14	8	252.19	0	0.00	252.50	8	269	2.96%
2019/02/13	7	248.86	0	0.00	250.00	7	266	2.63%
2019/02/12	42	248.25	5	249.00	249.00	37	264	13.99%
2019/02/11	37	248.27	1	248.00	250.00	36	265	13.54%
2019/01/30	24	246.92	0	0.00	246.50	24	264	9.08%
2019/01/29	69	245.01	11	243.55	245.00	58	264	21.97%
2019/01/28	32	247.88	0	0.00	247.00	32	262	12.21%
2019/01/25	27	244.81	2	242.75	242.50	25	252	9.90%
2019/01/24	67	248.61	2	248.75	250.00	65	255	25.49%
2019/01/23	50	247.47	1	246.50	247.50	49	250	19.55%
2019/01/22	41	246.65	2	246.00	246.50	39	247	15.74%
2019/01/21	128	247.54	0	0.00	250.00	128	248	51.58%	大買/鉅額交易
2019/01/18	53	244.41	3	241.33	242.00	50	252	19.81%
2019/01/17	88	242.78	10	248.50	245.00	78	250	31.16%
2019/01/16	21	230.50	3	229.50	231.00	18	237	7.57%
2019/01/15	29	221.31	4	217.50	225.00	25	226	11.05%
2019/01/14	27	212.00	2	211.50	214.50	25	219	11.38%
2019/01/10	4	206.25	7	205.64	206.50	-3	219	-1.37%
2019/01/09	6	203.58	8	203.25	205.00	-2	223	-0.90%
2019/01/08	15	204.13	13	203.96	202.00	2	222	0.90%
2019/01/07	0	0.00	19	200.61	200.00	-19	219	-8.68%
2019/01/04	0	0.00	10	200.10	200.50	-10	219	-4.55%
2019/01/03	11	201.82	4	202.63	202.00	7	225	3.10%
2019/01/02	1	204.00	8	201.88	201.00	-7	226	-3.09%
2018/12/28	1	203.00	6	202.58	203.00	-5	226	-2.21%
2018/12/27	16	203.94	19	204.45	203.00	-3	229	-1.31%
2018/12/26	0	0.00	19	202.45	202.00	-19	228	-8.31%
2018/12/25	0	0.00	10	204.50	205.50	-10	229	-4.35%
2018/12/24	0	0.00	6	207.42	207.00	-6	231	-2.60%
2018/12/21	0	0.00	31	202.98	202.50	-31	233	-13.25%
2018/12/20	18	205.72	3	205.67	206.50	15	236	6.33%
2018/12/19	3	206.83	9	206.89	208.00	-6	245	-2.45%
2018/12/18	18	208.33	2	209.00	206.00	16	245	6.51%
2018/12/17	0	0.00	3	213.00	212.50	-3	243	-1.23%
2018/12/14	0	0.00	3	214.50	214.50	-3	245	-1.22%
2018/12/13	30	214.37	7	214.43	214.00	23	245	9.36%
2018/12/12	0	0.00	12	215.04	216.00	-12	247	-4.86%
2018/12/11	9	214.78	8	214.13	215.00	1	252	0.40%
2018/12/10	6	215.50	4	215.25	214.50	2	253	0.79%
2018/12/07	0	0.00	3	216.83	217.00	-3	256	-1.17%
2018/12/06	1	213.00	40	213.44	213.00	-39	258	-15.07%
2018/12/05	1	221.00	2	219.50	219.50	-1	257	-0.39%
2018/12/03	4	220.75	12	220.75	219.50	-8	255	-3.14%
2018/11/30	0	0.00	4	217.88	216.50	-4	252	-1.58%
2018/11/29	0	0.00	15	219.67	219.00	-15	252	-5.95%
2018/11/28	1	214.00	4	214.75	215.50	-3	249	-1.20%
2018/11/27	2	214.50	0	0.00	214.50	2	252	0.79%
2018/11/26	9	213.33	3	212.00	213.50	6	254	2.36%
2018/11/23	1	211.50	2	212.50	212.50	-1	253	-0.39%
2018/11/22	0	0.00	7	218.00	214.00	-7	249	-2.81%
2018/11/21	8	213.63	1	218.50	218.50	7	248	2.82%
2018/11/20	1	215.50	3	221.00	215.50	-2	247	-0.81%
2018/11/19	2	223.00	4	223.38	221.50	-2	249	-0.80%
2018/11/16	1	224.00	3	224.50	224.00	-2	252	-0.79%
2018/11/15	1	224.00	0	0.00	223.50	1	254	0.39%
2018/11/14	20	226.73	1	225.50	225.00	19	263	7.21%
2018/11/13	12	224.63	0	0.00	225.50	12	268	4.46%
2018/11/12	2	227.25	1	227.00	227.50	1	271	0.37%
2018/11/09	2	225.75	9	226.00	226.00	-7	278	-2.52%
2018/11/08	4	227.75	5	227.50	226.50	-1	294	-0.34%
2018/11/07	4	223.38	0	0.00	225.50	4	296	1.35%
2018/11/06	2	221.00	1	219.00	218.50	1	300	0.33%
2018/11/05	4	218.63	27	218.56	220.50	-23	305	-7.52%
2018/11/02	1	217.50	0	0.00	219.00	1	311	0.32%
2018/11/01	3	222.33	7	220.00	222.00	-4	326	-1.23%
2018/10/31	17	223.06	3	223.00	223.00	14	320	4.36%
2018/10/30	2	218.00	1	218.00	216.50	1	321	0.31%
2018/10/29	9	220.11	4	220.13	219.50	5	322	1.55%
2018/10/26	19	224.61	4	224.38	219.50	15	324	4.63%
2018/10/25	1	216.50	15	218.77	222.00	-14	314	-4.45%
2018/10/24	17	222.18	2	218.25	222.50	15	310	4.83%
2018/10/23	46	212.68	3	211.33	213.00	43	304	14.11%
2018/10/22	7	210.29	3	206.83	213.00	4	307	1.30%
2018/10/19	17	203.94	3	201.00	205.50	14	310	4.52%
2018/10/18	20	201.88	18	202.22	202.50	2	308	0.65%
2018/10/17	8	204.31	13	204.96	204.00	-5	308	-1.62%
2018/10/16	0	0.00	7	209.43	209.00	-7	314	-2.23%
2018/10/15	0	0.00	10	209.75	210.00	-10	315	-3.17%
2018/10/12	0	0.00	8	206.38	212.50	-8	317	-2.52%
2018/10/11	4	201.25	22	203.23	204.00	-18	318	-5.65%
2018/10/09	1	216.50	13	217.77	216.50	-12	318	-3.77%
2018/10/08	3	217.33	0	0.00	218.00	3	320	0.94%
2018/10/05	0	0.00	5	218.90	217.00	-5	329	-1.52%
2018/10/04	0	0.00	2	225.50	225.00	-2	334	-0.60%
2018/10/03	1	223.00	2	224.25	223.00	-1	335	-0.30%
2018/10/02	2	222.75	4	223.63	222.00	-2	336	-0.59%
2018/10/01	2	222.00	0	0.00	222.00	2	336	0.59%
2018/09/28	0	0.00	11	224.27	223.00	-11	337	-3.26%
2018/09/27	3	229.17	30	229.15	228.00	-27	336	-8.03%
2018/09/26	2	230.50	42	226.82	231.50	-40	332	-12.04%
2018/09/25	0	0.00	17	213.59	216.50	-17	323	-5.26%
2018/09/21	2	213.00	12	212.96	214.00	-10	325	-3.08%
2018/09/20	4	212.50	26	212.31	213.00	-22	324	-6.79%
2018/09/18	3	211.17	18	208.19	208.00	-15	323	-4.63%
2018/09/17	0	0.00	3	208.50	208.50	-3	325	-0.92%
2018/09/14	0	0.00	3	216.17	216.50	-3	325	-0.92%
2018/09/13	0	0.00	65	219.82	219.00	-65	325	-19.97%
2018/09/12	7	223.36	5	222.10	223.50	2	331	0.60%
2018/09/11	1	219.50	5	223.40	223.50	-4	332	-1.20%
2018/09/10	0	0.00	3	222.33	219.50	-3	336	-0.89%
2018/09/07	8	225.63	9	226.56	224.00	-1	336	-0.30%
2018/09/06	0	0.00	3	229.17	229.50	-3	339	-0.88%
2018/09/05	14	228.82	4	230.00	230.00	10	342	2.92%
2018/09/04	6	228.33	0	0.00	228.00	6	350	1.71%
2018/09/03	28	226.16	1	226.00	223.50	27	350	7.71%
2018/08/31	10	232.65	3	232.33	230.00	7	353	1.98%
2018/08/30	11	238.36	4	238.38	238.50	7	352	1.98%
2018/08/29	1	239.00	1	238.50	238.00	0	358	0.00%
2018/08/28	1	241.50	34	240.43	240.00	-33	363	-9.09%
2018/08/27	3	242.00	69	241.40	242.50	-66	365	-18.04%
2018/08/24	8	240.31	3	239.50	240.00	5	355	1.41%
2018/08/23	7	240.71	0	0.00	239.50	7	355	1.97%
2018/08/22	3	244.50	9	244.22	241.50	-6	357	-1.68%
2018/08/21	21	243.36	94	243.10	244.50	-73	356	-20.48%
2018/08/20	20	242.73	51	244.20	243.00	-31	350	-8.85%
2018/08/17	3	248.00	47	248.23	248.00	-44	345	-12.74%
2018/08/16	2	249.75	1	249.50	250.00	1	342	0.29%
2018/08/15	23	250.78	9	250.00	250.00	14	336	4.16%
2018/08/14	2	261.25	1	261.00	261.00	1	321	0.31%
2018/08/13	9	255.67	12	256.25	254.00	-3	317	-0.95%
2018/08/10	0	0.00	7	262.00	262.00	-7	312	-2.24%
2018/08/09	8	252.75	4	253.75	257.50	4	306	1.30%
2018/08/08	15	253.90	11	253.86	254.50	4	301	1.33%
2018/08/07	0	0.00	1	241.00	241.50	-1	285	-0.35%
2018/08/06	6	242.83	2	245.00	244.50	4	286	1.39%
2018/08/03	10	238.80	5	239.30	237.50	5	295	1.69%
2018/08/02	14	239.43	12	239.63	239.00	2	295	0.68%
2018/08/01	3	237.17	5	237.50	237.00	-2	291	-0.69%
2018/07/31	14	238.82	1	239.50	239.00	13	289	4.48%
2018/07/30	0	0.00	1	237.50	237.50	-1	290	-0.34%
2018/07/27	67	239.93	3	241.00	240.00	64	293	21.84%
2018/07/26	6	240.08	2	239.25	239.00	4	291	1.37%
2018/07/25	3	244.33	1	244.00	244.00	2	287	0.70%
2018/07/24	8	243.25	0	0.00	246.50	8	292	2.73%
2018/07/23	13.3	245.42	34	242.53	247.00	-20.8	296	-7.00%
2018/07/20	17	233.82	0	0.00	235.00	17	309	5.49%
2018/07/19	16.8	234.39	0	0.00	231.50	16.8	320	5.23%
2018/07/18	12	233.79	7	234.57	235.50	5	349	1.43%
2018/07/17	4	233.13	4	231.50	234.50	0	353	0.00%
2018/07/16	8	228.06	17	227.12	227.00	-9	365	-2.46%
2018/07/13	4	230.50	3	230.33	229.50	1	375	0.27%
2018/07/12	5	226.50	8	226.94	223.50	-3	380	-0.79%
2018/07/11	2	219.00	11	218.68	218.50	-9	394	-2.28%
2018/07/10	12	216.58	8	216.38	216.50	4	401	1.00%
2018/07/09	37	214.99	15	215.10	214.50	22	405	5.42%
2018/07/06	41	210.60	2	211.50	213.00	39	414	9.40%
2018/07/05	39	211.59	18	211.67	212.00	21	418	5.02%
2018/07/04	43	211.44	3	211.33	211.50	40	421	9.48%
2018/07/03	34	211.87	3	212.00	211.50	31	426	7.26%
2018/07/02	35	212.69	31	213.16	212.00	4	431	0.93%
2018/06/29	0	0.00	31	212.66	215.00	-31	433	-7.16%
2018/06/28	33	209.45	29	211.00	209.50	4	431	0.93%
2018/06/27	37	209.85	24	209.48	209.50	13	430	3.02%
2018/06/26	88	208.94	24	208.73	207.50	64	430	14.85%
2018/06/25	63	211.09	46	212.17	210.50	17	427	3.98%
2018/06/22	59	211.97	10	211.35	210.50	49	424	11.54%
2018/06/21	426	213.88	26	214.23	214.50	400	423	94.54%	大買/鉅額交易
2018/06/20	65	213.83	2	213.00	213.00	63	416	15.12%
2018/06/19	2	215.50	60	217.09	215.50	-58	424	-13.65%
2018/06/15	19	212.45	1	212.50	212.50	18	423	4.25%
2018/06/14	75	212.27	50	212.31	212.00	25	427	5.85%
2018/06/13	92	212.93	0	0.00	212.50	92	425	21.60%
2018/06/12	307	213.00	23	213.28	211.50	284	423	67.03%	大買/鉅額交易
2018/06/11	93	214.17	48	214.40	213.50	45	415	10.84%
2018/06/08	91	217.24	3	217.83	215.00	88	411	21.37%
2018/06/07	72	214.32	4	213.38	215.00	68	407	16.70%
2018/06/06	120	212.63	12	212.33	212.50	108	405	26.61%	大買/鉅額交易
2018/06/05	105	207.77	4	207.38	207.50	101	404	25.00%	大買/鉅額交易
2018/06/04	25	201.80	32	204.13	209.00	-7	401	-1.74%
2018/06/01	4	199.00	6	199.08	199.00	-2	399	-0.50%
2018/05/31	1	199.50	1	199.50	200.00	0	404	0.00%
2018/05/30	7	195.93	5	195.90	197.50	2	403	0.50%
2018/05/29	10	199.05	9	198.94	197.50	1	402	0.25%
2018/05/28	0	0.00	24	199.25	199.50	-24	406	-5.91%
2018/05/25	16	199.72	1	199.50	200.50	15	407	3.68%
2018/05/24	3	201.33	5	200.50	201.50	-2	413	-0.48%
2018/05/23	0	0.00	17	200.38	200.50	-17	417	-4.07%
2018/05/22	24	200.27	11	199.86	201.00	13	419	3.10%
2018/05/21	28	198.95	7	198.50	198.50	21	428	4.90%
2018/05/18	58	197.08	25	197.04	198.00	33	428	7.70%
2018/05/17	23	200.33	7	200.29	200.50	16	428	3.73%
2018/05/16	2	199.25	4	199.00	199.50	-2	428	-0.47%
2018/05/15	5	199.00	16	198.88	199.00	-11	432	-2.55%
2018/05/14	0	0.00	17	199.82	200.00	-17	440	-3.86%
2018/05/11	105	199.41	38	198.96	201.50	67	437	15.31%	大買/
2018/05/10	50	193.48	8	193.19	195.50	42	432	9.71%
2018/05/09	5	191.80	8	191.94	192.00	-3	438	-0.68%
2018/05/08	16	193.06	10	193.35	193.50	6	439	1.36%
2018/05/07	7	194.21	11	194.59	194.00	-4	444	-0.90%
2018/05/04	7	193.64	15	193.67	194.50	-8	450	-1.77%
2018/05/03	33	195.68	12	196.17	196.00	21	463	4.53%
2018/05/02	49	194.03	17	194.00	195.00	32	468	6.83%
2018/04/30	87	194.33	45	194.36	195.00	42	470	8.93%
2018/04/27	94	191.36	38	191.54	192.00	56	465	12.03%
2018/04/26	209	189.35	160	190.06	188.50	49	458	10.68%	大買/大賣/
2018/04/25	40	175.29	118	176.72	182.00	-78	438	-17.80%	大賣/
2018/04/24	14	176.82	260	179.89	177.50	-246	430	-57.09%	大賣/鉅額交易
2018/04/23	17	190.29	163	190.19	189.00	-146	403	-36.16%	大賣/鉅額交易
2018/04/20	35	192.37	11	190.27	189.00	24	397	6.04%
2018/04/19	10	195.95	6	193.83	192.50	4	379	1.05%
2018/04/18	27	195.50	2	193.75	195.00	25	368	6.79%
2018/04/17	54	199.62	5	199.30	196.50	49	355	13.77%
2018/04/16	4	205.75	45	207.82	204.50	-41	338	-12.11%
2018/04/13	17	211.38	37	210.51	213.00	-20	331	-6.04%
2018/04/12	4	208.63	19	211.50	208.50	-15	329	-4.56%
2018/04/11	43	216.93	12	216.42	216.00	31	324	9.55%
2018/04/10	106	219.94	49	220.07	218.50	57	320	17.76%	大買/
2018/04/09	42	218.23	145.8	217.90	216.00	-103.8	318	-32.55%	大賣/鉅額交易
2018/04/03	10	220.25	38	219.29	220.50	-28	316	-8.84%
2018/04/02	1	228.00	29	224.05	223.00	-28	319	-8.78%
2018/03/30	49	228.44	5	227.90	229.50	44	324	13.55%
2018/03/29	10	225.50	4	225.63	224.50	6	328	1.82%
2018/03/28	31	227.13	4	227.50	228.50	27	327	8.24%
2018/03/27	6	228.92	33	228.94	227.50	-27	332	-8.13%
2018/03/26	4	224.63	48	224.75	225.00	-44	341	-12.89%
2018/03/23	21	224.05	36	223.68	224.50	-15	355	-4.22%
2018/03/22	5	227.50	146	227.17	225.50	-141	353	-39.85%	大賣/鉅額交易
2018/03/21	5	230.80	50	229.83	230.00	-45	344	-13.05%
2018/03/20	9	231.67	105	231.20	231.00	-96	346	-27.71%	大賣/
2018/03/19	4	237.88	24	237.10	236.00	-20	344	-5.81%
2018/03/16	15	239.13	16	240.09	239.00	-1	343	-0.29%
2018/03/15	1	240.50	34	240.82	240.50	-33	346	-9.52%
2018/03/14	7	241.14	58	241.16	241.00	-51	349	-14.60%
2018/03/13	7	243.21	36	242.82	241.00	-29	350	-8.26%
2018/03/12	18	243.92	10	244.10	244.00	8	357	2.24%
2018/03/09	5	245.40	33	246.27	243.00	-28	367	-7.62%
2018/03/08	93	243.00	26	242.69	242.50	67	370	18.07%
2018/03/07	50	241.75	23	241.52	237.50	27	370	7.28%
2018/03/06	40	240.41	29	240.24	241.00	11	375	2.93%
2018/03/05	29	236.72	7	236.64	235.50	22	388	5.67%
2018/03/02	46	237.90	22	237.73	237.00	24	400	6.00%
2018/03/01	108	237.39	42	236.92	237.50	66	414	15.93%	大買/
2018/02/27	9	232.06	15	232.07	233.50	-6	419	-1.43%
2018/02/26	0	0.00	193	231.66	229.50	-193	438	-43.99%	大賣/鉅額交易
2018/02/23	0	0.00	37	234.66	237.00	-37	440	-8.39%
2018/02/22	1	237.00	42	235.71	236.50	-41	453	-9.04%
2018/02/21	2	236.00	39.5	237.97	237.00	-37.5	468	-8.00%
2018/02/12	0	0.00	22	224.50	223.50	-22	477	-4.60%
2018/02/09	24	219.38	9	221.06	225.00	15	486	3.08%
2018/02/08	6	224.25	16	224.91	224.50	-10	499	-2.00%
2018/02/07	15	225.40	3	226.67	225.50	12	512	2.34%
2018/02/06	0	0.00	67	225.55	224.00	-67	518	-12.92%
2018/02/05	1	227.50	3	228.83	234.00	-2	512	-0.39%
2018/02/02	2	235.25	12	234.71	233.50	-10	524	-1.91%
2018/02/01	103	235.44	27.2	234.44	237.00	75.8	526	14.39%	大買/
2018/01/31	2	226.25	5	226.00	226.50	-3	529	-0.57%
2018/01/30	27	224.43	9	225.22	223.50	18	531	3.39%
2018/01/29	7	225.43	17	224.65	224.00	-10	541	-1.85%
2018/01/26	12	233.38	17	232.68	233.00	-5	551	-0.91%
2018/01/25	3	240.67	23	240.26	239.50	-20	576	-3.47%
2018/01/24	1	244.50	15	245.07	245.50	-14	585	-2.39%
2018/01/23	3	248.67	6	249.08	248.50	-3	582	-0.51%
2018/01/22	11	249.36	6	250.25	250.00	5	582	0.86%
2018/01/19	1	251.00	18	250.58	249.50	-17	581	-2.92%
2018/01/18	6	255.33	20	255.65	255.00	-14	579	-2.42%
2018/01/17	16	248.66	2	248.75	248.00	14	575	2.43%
2018/01/16	0	0.00	35	252.26	251.50	-35	578	-6.05%
2018/01/15	1	254.50	36	254.31	254.50	-35	582	-6.01%
2018/01/12	14	254.96	4	256.75	258.50	10	589	1.70%
2018/01/11	93	251.60	0	0.00	253.50	93	589	15.78%
2018/01/10	37	249.95	1	248.00	248.00	36	590	6.09%
2018/01/09	1	257.50	4	258.63	255.00	-3	589	-0.51%
2018/01/08	8	259.88	14	261.54	259.00	-6	589	-1.02%
2018/01/05	9	261.06	37	260.72	260.00	-28	585	-4.78%
2018/01/04	4	256.25	6	256.08	256.00	-2	580	-0.34%
2018/01/03	3	257.33	3	256.50	256.00	0	581	0.00%
2018/01/02	5	257.40	22	257.00	255.00	-17	579	-2.93%