拓凱 (4536)-美商高盛券商分點個股進出

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
201.0
漲跌
▲9.5
漲幅
+4.96%
成交量
1,465張
產業
上市運動休閒
146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－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	117	199.21	2	198.50	201.00	115	421	27.29%	大買/鉅額交易
2024/05/09	5	192.00	0	0.00	191.50	5	399	1.25%
2024/05/08	0	0.00	1	194.00	193.00	-1	401	-0.25%
2024/05/07	8	193.19	1	193.00	192.50	7	400	1.75%
2024/05/06	2	193.75	0	0.00	193.50	2	400	0.50%
2024/05/03	13	194.42	1	194.00	194.00	12	399	3.00%
2024/05/02	11	195.59	6	195.50	195.00	5	399	1.25%
2024/04/30	15	196.17	2	197.00	197.00	13	397	3.27%
2024/04/29	46	196.11	0	0.00	197.00	46	395	11.64%
2024/04/26	22	194.75	2	197.50	195.00	20	389	5.13%
2024/04/25	70	197.77	1	195.50	198.50	69	381	18.07%
2024/04/24	23	190.50	0	0.00	192.00	23	362	6.34%
2024/04/23	16	187.13	4	187.50	187.50	12	363	3.30%
2024/04/22	11	186.64	0	0.00	186.50	11	361	3.04%
2024/04/19	4	187.25	12	187.29	185.50	-8	360	-2.22%
2024/04/18	8	187.25	11	189.23	190.00	-3	362	-0.83%
2024/04/17	0	0.00	3	185.33	186.00	-3	365	-0.82%
2024/04/16	17	183.74	11	185.50	182.50	6	365	1.64%
2024/04/15	0	0.00	9	191.50	191.00	-9	359	-2.50%
2024/04/12	18	193.50	1	193.50	193.00	17	358	4.75%
2024/04/11	1	190.00	12	191.38	189.50	-11	355	-3.09%
2024/04/10	12	195.58	8	194.94	193.50	4	353	1.13%
2024/04/09	0	0.00	7	192.64	193.50	-7	353	-1.98%
2024/04/08	4	191.50	8	191.06	192.50	-4	353	-1.13%
2024/04/03	2	193.50	6	193.00	192.50	-4	353	-1.13%
2024/04/02	1	194.00	14	194.11	194.50	-13	355	-3.66%
2024/04/01	0	0.00	3	195.83	195.50	-3	354	-0.85%
2024/03/29	1	193.50	0	0.00	192.50	1	354	0.28%
2024/03/28	0	0.00	2	195.00	194.00	-2	353	-0.57%
2024/03/27	29	192.53	2	193.50	193.50	27	351	7.67%
2024/03/26	5	190.90	0	0.00	189.00	5	350	1.43%
2024/03/25	4	190.38	0	0.00	191.50	4	346	1.15%
2024/03/22	10	190.10	0	0.00	189.50	10	344	2.90%
2024/03/21	1	193.00	13	194.08	193.00	-12	341	-3.51%
2024/03/20	6	198.92	18	196.67	195.50	-12	341	-3.51%
2024/03/19	2	199.00	10	198.10	197.00	-8	338	-2.36%
2024/03/18	12	191.71	10	191.55	193.00	2	320	0.62%
2024/03/15	7	181.00	1	180.50	181.00	6	301	1.99%
2024/03/14	17	181.65	13	179.88	179.00	4	299	1.34%
2024/03/13	21	182.10	5	182.10	180.00	16	297	5.38%
2024/03/12	8	186.13	3	187.50	186.00	5	290	1.72%
2024/03/11	4	188.63	3	187.33	187.00	1	292	0.34%
2024/03/08	94	196.57	10	196.60	193.50	84	294	28.55%
2024/03/07	57	192.09	8	193.25	193.00	49	271	18.07%
2024/03/06	13	187.54	9	187.06	187.00	4	253	1.58%
2024/03/05	7	184.57	5	184.90	184.00	2	250	0.80%
2024/03/04	16	186.44	5	188.20	186.00	11	249	4.41%
2024/03/01	6	190.33	5	188.70	187.50	1	246	0.41%
2024/02/29	1	187.00	8	187.00	187.00	-7	239	-2.92%
2024/02/27	6	185.50	2	183.25	183.50	4	236	1.69%
2024/02/26	0	0.00	12	185.50	185.00	-12	237	-5.05%
2024/02/22	0	0.00	6	187.00	187.00	-6	242	-2.48%
2024/02/20	2	185.50	20	187.60	185.50	-18	248	-7.25%
2024/02/19	15	189.87	13	189.31	189.00	2	246	0.81%
2024/02/16	19	186.58	15	187.83	188.00	4	243	1.64%
2024/02/15	4	181.50	1	181.50	182.00	3	233	1.28%
2024/02/05	5	181.60	2	181.50	180.50	3	235	1.27%
2024/02/02	5	181.20	0	0.00	182.00	5	242	2.06%
2024/02/01	1	180.50	2	181.50	180.50	-1	240	-0.42%
2024/01/31	36	183.36	1	183.00	182.50	35	239	14.59%
2024/01/30	8	182.06	6	182.00	182.00	2	237	0.84%
2024/01/29	22	182.09	0	0.00	182.50	22	238	9.23%
2024/01/26	4	180.50	10	181.60	180.00	-6	237	-2.52%
2024/01/25	6	182.33	1	182.50	182.50	5	237	2.10%
2024/01/24	11	179.05	0	0.00	180.00	11	235	4.66%
2024/01/23	5	177.60	0	0.00	178.00	5	239	2.08%
2024/01/22	8	177.63	0	0.00	177.00	8	240	3.33%
2024/01/19	4	178.25	1	176.50	178.00	3	240	1.25%
2024/01/18	7	176.21	21	175.90	176.50	-14	242	-5.77%
2024/01/17	28	178.04	2	178.75	177.00	26	244	10.63%
2024/01/16	15	181.67	1	181.00	181.00	14	244	5.72%
2024/01/15	9	182.94	1	183.50	182.50	8	247	3.23%
2024/01/12	13	184.08	0	0.00	182.50	13	250	5.18%
2024/01/11	24	184.08	1	185.50	185.50	23	250	9.17%
2024/01/10	1	179.50	0	0.00	179.50	1	262	0.38%
2024/01/09	6	181.42	0	0.00	180.50	6	268	2.24%
2024/01/08	2	180.50	1	180.50	180.50	1	270	0.37%
2024/01/04	21	181.07	1	180.50	182.00	20	282	7.08%
2024/01/03	2	177.75	0	0.00	178.00	2	305	0.66%
2024/01/02	15	179.00	1	180.00	179.00	14	306	4.57%
2023/12/29	10	178.85	4	178.63	179.00	6	310	1.93%
2023/12/28	46	178.87	3	179.17	180.00	43	320	13.40%
2023/12/27	3	180.17	4	180.13	180.00	-1	322	-0.31%
2023/12/26	4	179.13	1	181.00	181.50	3	323	0.93%
2023/12/25	3	177.17	0	0.00	177.00	3	322	0.93%
2023/12/22	6	177.00	1	177.00	177.00	5	321	1.55%
2023/12/21	19	180.89	0	0.00	181.00	19	319	5.94%
2023/12/20	4	181.00	1	180.50	182.00	3	319	0.94%
2023/12/19	12	179.83	1	180.00	180.00	11	319	3.44%
2023/12/18	3	181.00	5	181.10	181.00	-2	321	-0.62%
2023/12/15	33.7	183.08	9	181.83	183.00	24.7	324	7.62%
2023/12/14	8	177.94	58	177.16	180.00	-50	326	-15.31%
2023/12/13	1	176.50	3	177.50	176.50	-2	321	-0.62%
2023/12/12	22	177.32	2	178.25	176.50	20	321	6.22%
2023/12/11	6	182.08	2	182.00	182.50	4	314	1.27%
2023/12/08	2	185.00	3	185.83	182.50	-1	312	-0.32%
2023/12/07	11	187.55	6	188.25	186.50	5	310	1.61%
2023/12/06	3	188.83	20	189.13	190.00	-17	305	-5.56%
2023/12/05	68	191.57	18	189.06	190.50	50	295	16.91%
2023/12/04	100	190.47	17	189.03	190.00	83	283	29.23%
2023/12/01	23	183.07	0	0.00	183.50	23	266	8.63%
2023/11/30	8.8	178.93	2	178.25	179.00	6.8	259	2.61%
2023/11/29	3	179.50	1	179.50	178.50	2	260	0.77%
2023/11/28	18	180.69	0	0.00	180.50	18	260	6.90%
2023/11/27	22	179.02	4	179.00	179.00	18	259	6.94%
2023/11/24	14	179.43	2	179.75	179.00	12	259	4.62%
2023/11/23	18	180.22	0	0.00	180.00	18	261	6.88%
2023/11/22	57	178.90	1	178.50	178.50	56	259	21.58%
2023/11/21	10	177.75	1	175.50	178.00	9	257	3.50%
2023/11/20	38	178.71	1	178.00	178.50	37	255	14.47%
2023/11/17	40	176.84	5	177.10	177.50	35	256	13.65%
2023/11/16	11	173.73	6	174.42	173.00	5	252	1.98%
2023/11/15	35	174.51	2	175.00	175.00	33	252	13.08%
2023/11/14	3	172.17	1	172.00	172.50	2	250	0.80%
2023/11/13	32	171.39	4	172.00	172.00	28	251	11.12%
2023/11/10	44	171.24	5	170.80	172.50	39	251	15.51%
2023/11/09	11	167.64	2	167.25	168.00	9	250	3.60%
2023/11/08	17	167.76	2	167.25	167.00	15	264	5.67%
2023/11/07	5	166.50	14	166.68	166.00	-9	279	-3.22%
2023/11/06	12	167.71	9	167.17	168.00	3	282	1.06%
2023/11/03	13	165.35	4	165.25	165.50	9	284	3.16%
2023/11/02	17	164.24	24	163.54	164.00	-7	291	-2.40%
2023/11/01	2	161.50	9	161.67	161.50	-7	292	-2.39%
2023/10/31	27	163.98	45	162.82	161.00	-18	293	-6.14%
2023/10/30	9	165.56	4	164.88	165.00	5	296	1.69%
2023/10/27	2	163.25	26	163.29	164.00	-24	298	-8.04%
2023/10/26	3	162.33	30	161.70	161.50	-27	301	-8.96%
2023/10/25	4	162.88	50	162.55	162.50	-46	300	-15.30%
2023/10/24	6	162.17	44	162.11	163.00	-38	299	-12.70%
2023/10/23	3	164.67	50	163.51	164.00	-47	297	-15.78%
2023/10/20	0	0.00	67	166.97	167.00	-67	299	-22.36%
2023/10/19	4	170.25	73	170.75	170.00	-69	301	-22.92%
2023/10/18	57	171.88	52	171.58	172.00	5	300	1.66%
2023/10/17	29	171.10	33	171.11	170.50	-4	284	-1.41%
2023/10/16	9	174.78	17	174.79	174.00	-8	282	-2.83%
2023/10/13	9	177.06	49	177.06	176.00	-40	292	-13.66%
2023/10/12	7	177.36	72	178.49	176.50	-65	292	-22.19%
2023/10/11	225	179.59	50	177.89	179.50	175	289	60.39%	大買/鉅額交易
2023/10/06	6	174.67	11	174.77	174.50	-5	277	-1.80%
2023/10/05	3	176.67	60	176.52	176.00	-57	288	-19.76%
2023/10/04	53	174.13	8	175.06	175.50	45	294	15.26%
2023/10/03	13	171.77	5	171.10	171.00	8	291	2.74%
2023/10/02	24	169.27	9	168.78	169.50	15	297	5.04%
2023/09/28	6	166.83	8	166.75	166.50	-2	303	-0.66%
2023/09/27	2	166.50	3	166.17	167.00	-1	309	-0.32%
2023/09/26	0	0.00	6	165.67	165.50	-6	313	-1.91%
2023/09/25	3	167.50	2	167.00	167.00	1	321	0.31%
2023/09/22	0	0.00	5	165.80	166.50	-5	324	-1.54%
2023/09/21	0	0.00	27.6	166.25	166.00	-27.6	327	-8.41%
2023/09/20	0	0.00	42	170.96	168.50	-42	331	-12.68%
2023/09/19	27	172.30	16	172.44	172.50	11	338	3.25%
2023/09/18	2	170.50	3	170.50	169.50	-1	340	-0.29%
2023/09/15	1	169.50	24	169.10	170.00	-23	353	-6.51%
2023/09/14	17	170.44	0	0.00	170.00	17	391	4.34%
2023/09/13	9	167.06	0	0.00	167.00	9	394	2.28%
2023/09/12	7	166.29	0	0.00	166.00	7	405	1.73%
2023/09/11	4	166.88	5	166.80	166.50	-1	412	-0.24%
2023/09/08	5	168.50	11	167.95	169.00	-6	419	-1.43%
2023/09/07	4	169.00	1	168.50	168.50	3	426	0.70%
2023/09/06	9	170.00	7	170.00	169.00	2	432	0.46%
2023/09/05	2	170.50	11	170.86	170.00	-9	440	-2.04%
2023/09/04	24	171.65	1	172.00	171.00	23	444	5.18%
2023/09/01	16	169.94	4	169.00	170.00	12	447	2.68%
2023/08/31	2	168.25	2	168.50	168.50	0	452	0.00%
2023/08/30	11	169.00	3	169.50	168.50	8	457	1.75%
2023/08/29	15	168.57	5	168.50	169.00	10	463	2.16%
2023/08/28	4	165.63	9	165.94	165.50	-5	466	-1.07%
2023/08/25	28	166.05	1	166.00	166.00	27	467	5.77%
2023/08/24	4	164.38	8	164.00	164.00	-4	470	-0.85%
2023/08/23	32	163.84	0	0.00	164.00	32	480	6.66%
2023/08/22	4	160.50	5	160.50	160.00	-1	504	-0.20%
2023/08/21	11	162.73	0	0.00	163.00	11	524	2.10%
2023/08/18	17	162.47	0	0.00	161.00	17	528	3.21%
2023/08/17	6	162.50	1	162.00	163.00	5	535	0.93%
2023/08/16	30	159.05	9	159.44	160.00	21	538	3.90%
2023/08/15	39	160.22	8	160.31	160.00	31	545	5.68%
2023/08/14	16	161.38	77	163.18	160.00	-61	544	-11.21%
2023/08/11	187	168.33	35	167.60	168.50	152	535	28.38%	大買/鉅額交易
2023/08/10	46	166.48	23	166.17	166.50	23	524	4.39%
2023/08/09	7	167.14	28	167.70	166.50	-21	529	-3.97%
2023/08/08	17	171.50	27	170.33	169.50	-10	533	-1.88%
2023/08/07	21	168.12	0	0.00	169.50	21	547	3.84%
2023/08/04	22	166.07	7	166.50	166.50	15	549	2.73%
2023/08/02	28	167.98	31	165.60	165.00	-3	558	-0.54%
2023/08/01	18	169.14	15	169.20	168.50	3	560	0.54%
2023/07/31	27	171.89	21	171.52	171.00	6	565	1.06%
2023/07/28	5	169.90	8	169.50	169.50	-3	566	-0.53%
2023/07/27	8	170.00	9	169.67	170.00	-1	570	-0.18%
2023/07/26	2	170.25	27	169.65	168.00	-25	577	-4.33%
2023/07/25	14	170.46	13	170.31	170.50	1	584	0.17%
2023/07/24	10	166.10	40	166.26	166.50	-30	589	-5.09%
2023/07/21	3	170.00	37	169.81	168.50	-34	594	-5.72%
2023/07/20	6	170.58	1	171.50	171.50	5	608	0.82%
2023/07/19	7	169.71	39	170.00	169.50	-32	611	-5.24%
2023/07/18	1	170.00	148	170.46	169.00	-147	627	-23.43%	大賣/鉅額交易
2023/07/17	1	174.00	29	173.59	174.00	-28	638	-4.39%
2023/07/14	1	171.00	5	172.80	174.00	-4	646	-0.62%
2023/07/13	32	175.55	28	175.13	173.00	4	652	0.61%
2023/07/12	17	185.82	18	184.58	184.50	-1	659	-0.15%
2023/07/11	0	0.00	14	183.71	183.00	-14	678	-2.06%
2023/07/10	15	188.60	22	188.41	188.50	-7	706	-0.99%
2023/07/07	6	191.00	59	190.68	190.00	-53	734	-7.22%
2023/07/06	3	194.00	33	193.20	192.50	-30	747	-4.01%
2023/07/05	10	196.40	28	195.82	195.00	-18	752	-2.39%
2023/07/04	1	195.00	21	195.17	195.00	-20	754	-2.65%
2023/07/03	5	195.80	15	194.63	196.00	-10	763	-1.31%
2023/06/30	6	192.50	30	192.40	193.00	-24	775	-3.09%
2023/06/29	0	0.00	48	191.91	192.00	-48	795	-6.04%
2023/06/28	0	0.00	37	192.70	192.00	-37	834	-4.43%
2023/06/27	7	194.29	116	193.55	192.00	-109	853	-12.78%	大賣/鉅額交易
2023/06/26	6	194.25	36	194.88	196.00	-30	863	-3.47%
2023/06/21	2	197.75	137	197.43	197.50	-135	908	-14.85%	大賣/鉅額交易
2023/06/20	5	198.70	114	198.88	199.00	-109	928	-11.73%	大賣/鉅額交易
2023/06/19	19	192.97	0	0.00	193.00	19	901	2.11%
2023/06/16	21	194.00	85	192.52	192.50	-64	909	-7.04%
2023/06/15	19	193.79	20	193.65	194.00	-1	917	-0.11%
2023/06/14	6	195.50	17	194.29	193.50	-11	926	-1.19%
2023/06/13	19	196.13	29	196.10	195.50	-10	949	-1.05%
2023/06/12	20	194.13	23	194.28	194.50	-3	973	-0.31%
2023/06/09	9	193.94	16	193.59	194.50	-7	994	-0.70%
2023/06/08	6	194.08	0	0.00	193.50	6	1,046	0.57%
2023/06/07	29	195.07	9	194.89	195.50	20	1,103	1.81%
2023/06/06	14	193.86	9	193.83	194.50	5	1,151	0.43%
2023/06/05	74	196.15	0	0.00	196.00	74	1,169	6.33%
2023/06/02	72	195.84	52	195.38	194.50	20	1,234	1.62%
2023/06/01	18	196.03	3	196.00	196.50	15	1,269	1.18%
2023/05/31	2	195.50	21	195.48	195.50	-19	1,296	-1.46%
2023/05/30	5	195.50	21	195.62	194.00	-16	1,334	-1.20%
2023/05/29	15	197.03	47	196.91	196.50	-32	1,360	-2.35%
2023/05/26	56	189.42	2	190.00	190.00	54	1,375	3.92%
2023/05/25	21	196.38	56	194.46	194.00	-35	1,419	-2.47%
2023/05/24	5	199.40	25	199.48	199.00	-20	1,508	-1.33%
2023/05/23	23	199.46	16	201.06	201.50	7	1,576	0.44%
2023/05/22	49	197.41	3	197.00	197.00	46	1,620	2.84%
2023/05/19	12	200.71	21	197.64	196.50	-9	1,648	-0.55%
2023/05/18	21	200.00	26	200.17	200.00	-5	1,677	-0.30%
2023/05/17	4	198.38	30	198.63	198.00	-26	1,738	-1.50%
2023/05/16	24	196.65	14	196.43	196.00	10	1,848	0.54%
2023/05/15	15	195.47	63	195.86	195.00	-48	1,886	-2.54%
2023/05/12	1	197.50	29	198.21	199.50	-28	1,885	-1.49%
2023/05/11	15	200.93	83	198.61	196.00	-68	1,885	-3.61%
2023/05/10	14	205.07	15	204.87	205.00	-1	1,879	-0.05%
2023/05/09	24	204.15	64	204.59	202.50	-40	1,881	-2.13%
2023/05/08	14	204.93	48	206.23	206.50	-34	1,876	-1.81%
2023/05/05	58	203.15	3	203.50	204.50	55	1,875	2.93%
2023/05/04	38	200.92	3	202.00	201.00	35	1,879	1.86%
2023/05/03	31	202.65	11	201.91	201.50	20	1,886	1.06%
2023/05/02	24	204.42	8	205.25	204.50	16	1,902	0.84%
2023/04/28	32	201.84	7	201.79	201.00	25	1,906	1.31%
2023/04/27	40	198.80	27	200.94	200.50	13	1,906	0.68%
2023/04/26	60	195.50	24	195.69	196.00	36	1,902	1.89%
2023/04/25	73	196.25	8	199.94	195.50	65	1,900	3.42%
2023/04/24	13	201.54	2	202.25	201.00	11	1,899	0.58%
2023/04/21	58	202.73	11	202.23	201.00	47	1,905	2.47%
2023/04/20	29	207.07	105	208.17	204.50	-76	1,896	-4.01%	大賣/
2023/04/19	10	213.70	14	213.25	213.50	-4	1,887	-0.21%
2023/04/18	7	214.36	10	213.95	213.00	-3	1,894	-0.16%
2023/04/17	51	214.13	10	214.90	214.00	41	1,889	2.17%
2023/04/14	7	215.79	216	217.42	215.00	-209	1,875	-11.15%	大賣/鉅額交易
2023/04/13	25	219.08	199	217.30	219.00	-174	1,847	-9.42%	大賣/鉅額交易
2023/04/12	57	214.72	155	215.50	216.00	-98	1,815	-5.40%	大賣/
2023/04/11	73	210.83	82	212.18	210.50	-9	1,784	-0.50%
2023/04/10	44	208.51	20	208.65	209.00	24	1,768	1.36%
2023/04/07	8	208.19	30	208.70	207.00	-22	1,759	-1.25%
2023/04/06	134	208.06	3	207.67	209.00	131	1,755	7.46%	大買/鉅額交易
2023/03/31	36	210.32	13	211.96	209.50	23	1,747	1.32%
2023/03/30	8	212.25	39	213.63	212.50	-31	1,733	-1.79%
2023/03/29	12	216.42	188	216.43	214.50	-176	1,721	-10.22%	大賣/鉅額交易
2023/03/28	38	211.21	20	211.53	211.50	18	1,698	1.06%
2023/03/27	20	214.68	41	215.17	214.00	-21	1,680	-1.25%
2023/03/24	7	216.00	279	217.53	215.50	-272	1,674	-16.25%	大賣/鉅額交易
2023/03/23	102	209.25	85	211.98	213.50	17	1,635	1.04%	大買/
2023/03/22	37	205.95	0	0.00	205.50	37	1,615	2.29%
2023/03/21	34	205.15	4	203.63	203.50	30	1,643	1.83%
2023/03/20	32	206.30	68	207.40	205.50	-36	1,652	-2.18%
2023/03/17	9	203.56	34	203.91	203.50	-25	1,678	-1.49%
2023/03/16	71	200.78	48	201.35	202.00	23	1,705	1.35%
2023/03/15	42	206.23	64	206.09	206.00	-22	1,756	-1.25%
2023/03/14	19	202.34	63	201.90	200.50	-44	1,818	-2.42%
2023/03/13	324	203.70	31	203.15	205.50	293	1,843	15.89%	大買/鉅額交易
2023/03/10	120	222.51	134	216.53	216.00	-14	1,790	-0.78%	大買/大賣/
2023/03/09	88	239.16	15	243.17	239.50	73	1,739	4.20%
2023/03/08	163.1	246.32	66	245.64	247.50	97.1	1,693	5.74%	大買/
2023/03/07	95	242.98	125	246.02	246.00	-30	1,669	-1.80%	大賣/
2023/03/06	45	237.63	91	241.03	242.50	-46	1,602	-2.87%
2023/03/03	145	231.94	16	232.56	233.00	129	1,566	8.23%	大買/鉅額交易
2023/03/02	43	229.92	80	229.39	231.00	-37	1,551	-2.38%
2023/03/01	26	224.69	26	226.12	228.00	0	1,517	0.00%
2023/02/24	24	223.27	16	224.19	221.50	8	1,495	0.53%
2023/02/23	34	223.35	139	222.56	223.50	-105	1,473	-7.13%	大賣/鉅額交易
2023/02/22	196	219.20	106	223.42	224.00	90	1,406	6.40%	大買/大賣/
2023/02/21	24	215.02	95	215.16	216.00	-71	1,305	-5.44%
2023/02/20	29	203.86	180	206.52	209.50	-151	1,241	-12.16%	大賣/鉅額交易
2023/02/17	5	200.00	71	199.74	200.00	-66	1,202	-5.49%
2023/02/16	20	200.48	87	200.53	200.00	-67	1,208	-5.55%
2023/02/15	58.6	199.71	107	197.43	202.00	-48.4	1,192	-4.06%	大賣/
2023/02/14	73	196.73	129	197.08	194.50	-56	1,132	-4.94%	大賣/
2023/02/13	68	191.04	18	190.22	195.00	50	1,026	4.87%
2023/02/10	17	180.21	10	179.05	177.50	7	999	0.70%
2023/02/09	6	181.50	6	181.00	180.50	0	1,005	0.00%
2023/02/08	14	181.46	11	181.77	181.50	3	1,019	0.29%
2023/02/07	11	179.32	5	179.00	179.00	6	1,016	0.59%
2023/02/06	18	178.83	3	178.67	179.00	15	1,029	1.46%
2023/02/03	10	178.50	7	178.64	178.00	3	1,030	0.29%
2023/02/02	5	177.50	52	178.30	178.50	-47	1,029	-4.57%
2023/02/01	44.4	179.73	74	179.89	179.50	-29.6	1,024	-2.89%
2023/01/31	14	176.21	52	176.91	178.00	-38	1,027	-3.70%
2023/01/30	32	172.31	13	172.00	171.50	19	1,009	1.88%
2023/01/17	35	172.43	7	172.07	172.00	28	1,000	2.80%
2023/01/16	41	171.01	29	170.66	171.00	12	997	1.20%
2023/01/13	46	171.82	17	171.62	171.50	29	996	2.91%
2023/01/12	178	171.33	2	174.75	171.50	176	1,007	17.46%	大買/鉅額交易
2023/01/11	34	177.01	50	175.48	175.00	-16	1,013	-1.58%
2023/01/10	42	180.18	8	179.94	180.00	34	1,012	3.36%
2023/01/09	2	182.75	61	183.99	182.50	-59	1,015	-5.81%
2023/01/06	5	185.20	65	187.08	187.50	-60	1,017	-5.90%
2023/01/05	15	183.20	20	182.33	180.00	-5	1,006	-0.50%
2023/01/04	41.9	183.65	64	182.55	183.50	-22.1	1,002	-2.21%
2023/01/03	2	182.50	72	182.60	182.00	-70	1,003	-6.98%
2022/12/30	2	181.00	52	182.25	183.00	-50	1,005	-4.98%
2022/12/29	3	178.33	22	180.16	180.00	-19	999	-1.90%
2022/12/28	18	180.36	15	182.53	179.00	3	997	0.30%
2022/12/27	13	186.08	25	185.28	184.50	-12	994	-1.21%
2022/12/26	16	186.06	14	187.46	184.50	2	994	0.20%
2022/12/23	8	189.06	5	189.90	189.00	3	992	0.30%
2022/12/22	4	191.38	78	192.47	190.50	-74	991	-7.46%
2022/12/21	7.5	193.03	66	192.89	192.50	-58.5	991	-5.91%
2022/12/20	64	190.01	45	192.58	187.50	19	990	1.92%
2022/12/19	9	193.56	23	194.15	194.50	-14	984	-1.42%
2022/12/16	34	194.81	33	198.09	193.50	1	989	0.10%
2022/12/15	7	197.07	78	197.74	197.00	-71	986	-7.20%
2022/12/14	22.1	195.98	113	196.37	196.50	-90.9	977	-9.30%	大賣/
2022/12/13	233	195.44	20	194.88	193.00	213	969	21.97%	大買/鉅額交易
2022/12/12	77	204.05	14	203.50	202.00	63	934	6.74%
2022/12/09	34	204.19	274	204.36	206.50	-240	922	-26.02%	大賣/鉅額交易
2022/12/08	18.7	202.98	243	203.25	205.50	-224.3	884	-25.34%	大賣/鉅額交易
2022/12/07	449	203.53	51	201.61	201.00	398	848	46.89%	大買/鉅額交易
2022/12/06	285	195.52	29	195.90	195.00	256	779	32.85%	大買/鉅額交易
2022/12/05	36	183.33	32	188.86	189.50	4	707	0.57%
2022/12/02	2	176.00	9	175.83	177.50	-7	663	-1.05%
2022/12/01	68	175.26	5	174.60	176.00	63	660	9.54%
2022/11/30	7	172.79	28	171.59	171.50	-21	657	-3.20%
2022/11/29	3	170.67	7	170.64	170.00	-4	659	-0.61%
2022/11/28	6	171.42	13	171.73	171.50	-7	674	-1.04%
2022/11/25	18	171.22	6	173.33	171.00	12	683	1.75%
2022/11/24	63	174.01	16	174.09	174.50	47	688	6.82%
2022/11/23	2	170.00	48	169.42	169.00	-46	680	-6.76%
2022/11/22	5	170.50	23	171.17	171.50	-18	691	-2.60%
2022/11/21	7	167.07	43	167.56	168.00	-36	691	-5.21%
2022/11/18	1	166.00	28	166.98	165.50	-27	697	-3.87%
2022/11/17	4	165.00	53	167.17	168.50	-49	704	-6.95%
2022/11/16	4	167.63	77.3	166.52	165.50	-73.3	712	-10.29%
2022/11/15	22	168.48	7	169.93	168.00	15	722	2.08%
2022/11/14	77	172.65	63	174.71	172.00	14	738	1.90%
2022/11/11	158	174.83	21	177.26	177.50	137	745	18.37%	大買/鉅額交易
2022/11/10	19	177.26	13	177.04	176.50	6	776	0.77%
2022/11/09	7.6	179.27	18	179.36	179.50	-10.4	788	-1.31%
2022/11/08	65	178.91	1	179.00	179.50	64	794	8.05%
2022/11/07	29	180.33	16	179.34	179.00	13	816	1.59%
2022/11/04	39	179.41	27	179.28	179.50	12	836	1.44%
2022/11/03	24	175.54	49	174.37	177.00	-25	837	-2.99%
2022/11/02	34.7	175.98	74	176.83	178.50	-39.3	830	-4.73%
2022/11/01	11	172.18	31	171.94	171.50	-20	815	-2.45%
2022/10/31	7	172.50	15	173.23	172.50	-8	813	-0.98%
2022/10/28	22	170.64	23	173.76	169.50	-1	806	-0.12%
2022/10/27	60	170.11	28	169.21	172.50	32	799	4.00%
2022/10/26	2	160.25	20	161.50	161.50	-18	785	-2.29%
2022/10/25	2	158.25	20	159.48	158.00	-18	784	-2.30%
2022/10/24	15	160.13	9	162.00	159.50	6	783	0.77%
2022/10/21	14	163.68	25	163.20	161.50	-11	776	-1.42%
2022/10/20	64	165.98	59	165.92	166.00	5	772	0.65%
2022/10/19	37	171.76	38	172.20	169.50	-1	753	-0.13%
2022/10/18	6	170.75	45	169.98	169.50	-39	730	-5.34%
2022/10/17	18	165.69	26	166.33	169.00	-8	720	-1.11%
2022/10/14	22	165.09	60	165.88	165.50	-38	707	-5.37%
2022/10/13	2	152.50	32	154.59	153.50	-30	696	-4.31%
2022/10/12	15	157.77	14	157.82	158.00	1	697	0.14%
2022/10/11	10	154.50	31	156.34	156.00	-21	694	-3.02%
2022/10/07	3	158.00	30	158.27	157.00	-27	688	-3.92%
2022/10/06	4	160.75	8	162.69	163.00	-4	687	-0.58%
2022/10/05	5	161.00	15	159.53	158.50	-10	686	-1.46%
2022/10/04	8	160.31	13	160.50	160.50	-5	683	-0.73%
2022/10/03	13	157.46	14	157.43	157.50	-1	685	-0.15%
2022/09/30	2	157.25	29	156.60	156.50	-27	682	-3.96%
2022/09/29	4	159.00	16	160.19	160.00	-12	678	-1.77%
2022/09/28	19	153.53	12	153.58	152.00	7	673	1.04%
2022/09/27	30	157.03	99	156.16	157.00	-69	667	-10.34%
2022/09/26	60	156.73	24	157.56	156.00	36	658	5.47%
2022/09/23	37	169.20	5	173.00	165.50	32	644	4.97%
2022/09/22	93	175.31	12	171.67	176.50	81	633	12.79%
2022/09/21	28	170.55	23	171.17	172.00	5	620	0.81%
2022/09/20	62	169.92	20	169.25	170.50	42	612	6.85%
2022/09/19	59	168.54	7	168.50	168.00	52	608	8.55%
2022/09/16	51	167.28	6	168.58	167.00	45	603	7.45%
2022/09/15	53	171.99	15	170.43	170.00	38	593	6.40%
2022/09/14	26	169.94	49	169.50	170.50	-23	585	-3.93%
2022/09/13	117	175.31	5	174.50	173.50	112	578	19.37%	大買/鉅額交易
2022/09/12	15	176.53	65	177.39	172.50	-50	566	-8.83%
2022/09/08	84	172.21	9	173.72	174.50	75	545	13.75%
2022/09/07	6	166.92	13	167.23	166.50	-7	537	-1.30%
2022/09/06	57	168.57	2	169.00	170.00	55	532	10.33%
2022/09/05	42	170.36	0	0.00	169.50	42	525	8.00%
2022/09/02	8	177.69	43	173.91	172.00	-35	516	-6.78%
2022/09/01	0	0.00	32	177.53	178.50	-32	500	-6.39%
2022/08/31	8	176.19	17	177.47	178.00	-9	487	-1.84%
2022/08/30	7	173.43	12	172.79	174.00	-5	474	-1.05%
2022/08/29	25	169.74	9	170.28	172.00	16	464	3.44%
2022/08/26	12	176.67	3	176.67	177.50	9	447	2.01%
2022/08/25	70	175.01	3	177.00	176.50	67	437	15.31%
2022/08/24	6	172.25	41	175.90	173.00	-35	425	-8.22%
2022/08/23	52	171.39	28	175.54	176.00	24	415	5.77%
2022/08/22	30	174.23	0	0.00	174.50	30	397	7.55%
2022/08/19	18	181.31	39	181.44	179.50	-21	377	-5.56%
2022/08/18	59	178.56	81	178.87	179.50	-22	347	-6.33%
2022/08/17	100	175.74	32	172.50	176.50	68	301	22.55%
2022/08/16	66	166.95	0	0.00	168.00	66	247	26.68%
2022/08/15	4	163.25	8	162.19	163.50	-4	228	-1.75%
2022/08/12	75	164.88	13	165.27	162.50	62	214	28.86%
2022/08/11	9	166.61	25	164.62	166.00	-16	178	-8.98%
2022/08/10	30	158.43	10	162.35	160.00	20	145	13.74%
2022/08/09	4	149.63	6	149.33	150.50	-2	123	-1.62%
2022/08/08	17	145.50	0	0.00	148.50	17	117	14.49%
2022/08/05	10	143.75	0	0.00	144.00	10	112	8.88%
2022/08/04	3	139.17	2	140.75	141.00	1	110	0.90%
2022/08/03	0	0.00	1	142.00	141.50	-1	109	-0.91%
2022/08/02	4	141.63	4	141.00	143.50	0	109	0.00%
2022/08/01	15	143.63	1	144.00	144.00	14	108	12.94%
2022/07/29	14	146.43	0	0.00	147.00	14	106	13.20%
2022/07/28	3	146.00	3	145.50	145.00	0	103	0.00%
2022/07/27	4	146.00	1	145.00	146.00	3	102	2.94%
2022/07/26	3	144.50	0	0.00	144.50	3	101	2.95%
2022/07/25	2	145.50	11	144.64	145.50	-9	101	-8.85%
2022/07/22	1	143.00	12	143.42	143.00	-11	100	-10.95%
2022/07/20	8	144.50	13	145.12	143.00	-5	99	-5.03%
2022/07/19	24	145.33	4	145.88	146.50	20	93	21.41%
2022/07/18	3	139.50	5	139.60	139.00	-2	83	-2.39%
2022/07/15	4	139.38	2	139.50	138.00	2	84	2.38%
2022/07/14	19	138.87	8	137.38	138.00	11	84	13.10%
2022/07/13	5	136.70	0	0.00	136.00	5	79	6.32%
2022/07/12	13	136.12	0	0.00	134.50	13	76	16.89%
2022/07/11	11	137.77	0	0.00	136.00	11	75	14.55%
2022/07/08	1	132.00	0	0.00	132.00	1	69	1.43%
2022/07/07	0	0.00	0.6	119.50	132.00	-0.6	69	-0.81%
2022/07/05	2	130.50	0	0.00	132.00	2	69	2.87%
2022/07/04	0	0.00	1	129.00	127.00	-1	69	-1.45%
2022/07/01	0	0.00	2	127.00	126.00	-2	68	-2.93%
2022/06/30	3	128.83	3	128.67	128.50	0	67	0.00%
2022/06/29	0	0.00	2	132.50	132.50	-2	66	-3.01%
2022/06/28	1	134.00	2	132.75	134.00	-1	66	-1.51%
2022/06/27	0	0.00	6	135.17	134.50	-6	66	-9.05%
2022/06/24	6	131.75	2	132.50	133.50	4	66	6.05%
2022/06/23	1	130.00	5	130.60	130.50	-4	64	-6.16%
2022/06/22	2	132.25	0	0.00	130.50	2	63	3.14%
2022/06/21	2	131.50	0	0.00	132.50	2	62	3.18%
2022/06/20	4	133.88	0	0.00	130.00	4	61	6.55%
2022/06/17	3	130.67	0	0.00	131.50	3	58	5.10%
2022/06/16	3	130.00	0	0.00	127.00	3	57	5.19%
2022/06/15	2	130.25	0	0.00	131.50	2	56	3.52%
2022/06/13	0	0.00	5	128.40	128.50	-5	56	-8.90%
2022/06/10	2	131.75	0	0.00	131.00	2	55	3.63%
2022/06/08	0	0.00	2	127.75	128.50	-2	53	-3.77%
2022/06/02	0	0.00	1	128.50	129.50	-1	54	-1.85%
2022/05/31	3	127.67	0	0.00	129.00	3	53	5.60%
2022/05/20	2	125.25	0	0.00	125.00	2	49	4.06%
2022/05/19	0	0.00	1	122.50	122.50	-1	46	-2.14%
2022/05/18	3	121.83	5	122.40	122.50	-2	46	-4.34%
2022/05/17	1	121.00	0	0.00	122.00	1	45	2.20%
2022/05/16	1	121.00	1	121.00	121.00	0	45	0.00%
2022/05/10	0	0.00	1	119.50	119.50	-1	47	-2.11%
2022/05/05	1	123.00	0	0.00	123.00	1	46	2.17%
2022/05/03	1	126.50	0	0.00	124.00	1	45	2.22%
2022/04/21	0	0.00	1	127.50	130.00	-1	41	-2.41%
2022/04/20	0	0.00	4	130.25	130.50	-4	40	-9.99%
2022/04/19	0	0.00	1	130.50	133.00	-1	39	-2.54%
2022/04/18	0	0.00	1	129.00	128.50	-1	39	-2.52%
2022/04/14	0	0.00	1	130.50	129.00	-1	42	-2.36%
2022/04/01	1	131.50	0	0.00	131.00	1	59	1.68%
2022/03/30	0	0.00	1	133.50	133.50	-1	59	-1.67%
2022/03/29	0	0.00	1	132.50	132.50	-1	59	-1.67%
2022/03/25	0	0.00	3	131.50	131.50	-3	58	-5.12%
2022/03/17	1	133.00	0	0.00	133.00	1	63	1.56%
2022/03/16	1	129.50	3	129.33	129.50	-2	63	-3.14%
2022/03/15	1	129.00	0	0.00	129.00	1	63	1.57%
2022/03/14	1	131.50	1	131.00	131.00	0	64	0.00%
2022/03/11	2	131.75	7	131.50	131.00	-5	66	-7.55%
2022/03/10	27	132.52	1	133.50	133.50	26	66	39.08%
2022/03/09	0	0.00	6	128.42	128.50	-6	65	-9.12%
2022/03/08	3	127.83	7	128.07	127.00	-4	66	-6.05%
2022/03/07	2	130.75	1	130.00	130.50	1	67	1.48%
2022/03/04	1	134.00	1	134.00	134.00	0	72	0.00%
2022/03/03	1	134.50	1	134.50	134.50	0	74	0.00%
2022/03/02	1	135.50	3	134.67	134.50	-2	75	-2.64%
2022/03/01	1	136.00	0	0.00	135.00	1	77	1.29%
2022/02/24	4	133.25	6	133.08	132.50	-2	78	-2.54%
2022/02/23	0	0.00	1	134.00	134.00	-1	78	-1.27%
2022/02/16	3	135.50	3	133.83	133.50	0	85	0.00%
2022/02/15	0	0.00	1	135.00	133.00	-1	86	-1.15%
2022/02/14	3	134.67	0	0.00	134.50	3	85	3.52%
2022/02/11	8	138.06	0	0.00	137.00	8	84	9.41%
2022/02/10	12	138.83	0	0.00	139.50	12	87	13.69%
2022/02/09	2	138.00	1	140.00	140.00	1	90	1.11%
2022/02/08	8	136.06	0	0.00	136.00	8	89	8.90%
2022/02/07	2	134.75	0	0.00	135.50	2	90	2.20%
2022/01/25	0	0.00	1	133.50	132.00	-1	98	-1.01%
2022/01/24	1	132.00	0	0.00	134.50	1	99	1.00%
2022/01/21	0	0.00	1	134.50	134.50	-1	99	-1.00%
2022/01/17	1	138.00	0	0.00	138.00	1	103	0.96%
2022/01/14	5	137.90	0	0.00	138.50	5	105	4.73%
2022/01/13	11	139.64	0	0.00	140.00	11	108	10.13%
2022/01/12	0	0.00	1	140.50	140.50	-1	108	-0.92%
2022/01/10	3	139.00	0	0.00	140.50	3	109	2.75%
2022/01/07	3	139.00	1	139.00	139.00	2	110	1.81%
2022/01/06	3	145.17	0	0.00	144.50	3	109	2.73%
2022/01/05	6	146.17	14	145.29	145.00	-8	114	-7.01%
2022/01/04	6	148.08	0	0.00	149.50	6	115	5.18%
2022/01/03	1	146.50	0	0.00	146.50	1	115	0.86%
2021/12/30	2	147.25	0	0.00	150.00	2	114	1.75%
2021/12/29	0	0.00	6	147.92	147.50	-6	114	-5.26%
2021/12/28	1	143.50	0	0.00	149.00	1	110	0.90%
2021/12/27	1	140.50	0	0.00	140.50	1	104	0.96%
2021/12/23	1	139.50	0	0.00	139.50	1	110	0.91%
2021/12/22	1	139.50	0	0.00	139.50	1	112	0.89%
2021/12/17	0	0.00	1	139.00	139.00	-1	134	-0.74%
2021/12/15	1	137.50	0	0.00	137.50	1	139	0.72%
2021/12/14	2	139.75	1	137.50	137.50	1	144	0.69%
2021/12/13	1	144.00	0	0.00	144.00	1	147	0.68%
2021/12/10	1	142.00	0	0.00	142.00	1	150	0.66%
2021/12/09	1	144.00	4	143.63	144.00	-3	156	-1.92%
2021/12/07	1	143.00	0	0.00	144.00	1	166	0.60%
2021/12/06	2	141.00	0	0.00	140.50	2	167	1.19%
2021/12/02	0	0.00	1	139.50	139.50	-1	171	-0.58%
2021/11/30	3	134.00	1	140.00	140.00	2	172	1.16%
2021/11/29	2	134.00	0	0.00	134.00	2	169	1.18%
2021/11/26	2	137.00	1	137.00	137.00	1	169	0.59%
2021/11/24	3	134.83	0	0.00	134.50	3	173	1.72%
2021/11/22	1	135.00	0	0.00	134.50	1	175	0.57%
2021/11/19	1	134.00	5	134.20	134.00	-4	176	-2.26%
2021/11/18	0	0.00	3	135.83	135.50	-3	176	-1.70%
2021/11/17	0	0.00	1	136.00	136.00	-1	174	-0.57%
2021/11/16	0	0.00	7	135.43	135.50	-7	175	-3.98%
2021/11/12	0	0.00	2	132.75	133.00	-2	177	-1.12%
2021/11/11	3	136.00	4	135.38	135.00	-1	176	-0.57%
2021/11/10	0	0.00	6	137.58	137.50	-6	176	-3.39%
2021/11/09	2	140.00	7	139.14	138.50	-5	176	-2.83%
2021/11/08	4	137.25	1	136.50	136.50	3	173	1.72%
2021/11/03	0	0.00	5	135.20	134.50	-5	172	-2.90%
2021/11/02	2	134.25	2	132.75	134.00	0	170	0.00%
2021/11/01	0	0.00	5	130.20	130.50	-5	165	-3.03%
2021/10/29	0	0.00	1	129.50	129.50	-1	165	-0.60%
2021/10/28	0	0.00	4	130.00	130.50	-4	166	-2.41%
2021/10/27	6	130.00	0	0.00	130.00	6	165	3.63%
2021/10/26	1	131.50	1	131.50	131.50	0	164	0.00%
2021/10/25	7	129.64	1	130.50	131.00	6	163	3.66%
2021/10/22	0.1	138.00	0	0.00	129.00	0.1	164	0.05%
2021/10/21	1	129.50	0	0.00	127.00	1	166	0.60%
2021/10/20	1	132.00	3	131.83	131.50	-2	164	-1.22%
2021/10/19	1	131.50	5	131.50	131.50	-4	165	-2.41%
2021/10/18	2	130.50	1	131.00	132.50	1	166	0.60%
2021/10/15	12	130.71	8	130.44	131.00	4	166	2.40%
2021/10/14	8	127.56	0	0.00	128.00	8	165	4.84%
2021/10/13	5	125.90	2	124.50	124.50	3	168	1.78%
2021/10/12	1	133.00	1	128.50	128.00	0	166	0.00%
2021/10/08	0	0.00	5	132.50	133.50	-5	165	-3.02%
2021/10/07	0	0.00	1	132.00	132.00	-1	168	-0.59%
2021/10/06	0	0.00	3	128.00	128.00	-3	170	-1.76%
2021/10/01	1	136.00	30	133.47	132.50	-29	173	-16.72%
2021/09/30	1	140.00	0	0.00	140.00	1	171	0.58%
2021/09/28	17	139.06	17	138.32	138.00	0	170	0.00%
2021/09/27	13	140.15	0	0.00	144.50	13	166	7.81%
2021/09/24	9	133.56	0	0.00	133.00	9	152	5.91%
2021/09/22	0	0.00	1	132.00	132.00	-1	154	-0.65%
2021/09/17	0	0.00	5	135.90	136.50	-5	152	-3.28%
2021/09/16	5	130.70	5	131.90	132.50	0	147	0.00%
2021/09/15	0	0.00	6	128.25	128.00	-6	144	-4.16%
2021/09/14	1	133.00	11	132.50	131.00	-10	141	-7.05%
2021/09/13	5	134.40	0	0.00	135.50	5	137	3.64%
2021/09/10	4	123.38	0	0.00	123.50	4	128	3.11%
2021/09/09	0	0.00	3	123.50	124.50	-3	130	-2.30%
2021/09/07	0	0.00	1	125.50	125.50	-1	127	-0.78%
2021/08/31	0	0.00	16	130.69	130.50	-16	130	-12.24%
2021/08/30	0	0.00	1	131.00	131.00	-1	127	-0.78%
2021/08/26	0	0.00	20	133.10	132.00	-20	128	-15.53%
2021/08/19	0	0.00	16	138.69	141.50	-16	132	-12.06%
2021/08/18	0	0.00	10	138.60	139.50	-10	132	-7.57%
2021/08/17	0	0.00	7	141.00	140.50	-7	131	-5.31%
2021/08/16	0	0.00	11	141.45	141.50	-11	132	-8.33%
2021/08/12	0	0.00	2	148.25	148.00	-2	135	-1.48%
2021/08/11	0	0.00	28	148.41	148.00	-28	136	-20.48%
2021/08/10	0	0.00	1	150.00	150.00	-1	138	-0.72%
2021/08/09	0	0.00	1	151.00	151.00	-1	144	-0.69%
2021/08/04	1	152.00	0	0.00	152.00	1	170	0.59%
2021/08/02	1	149.50	2	148.50	148.50	-1	186	-0.54%
2021/07/30	4	148.50	0	0.00	149.00	4	188	2.13%
2021/07/29	3	147.17	0	0.00	147.50	3	189	1.58%
2021/07/28	3	144.50	2	145.50	146.00	1	190	0.52%
2021/07/27	8	145.50	0	0.00	145.00	8	198	4.03%
2021/07/26	0	0.00	7	147.50	148.00	-7	201	-3.47%
2021/07/23	1	146.00	0	0.00	148.00	1	206	0.48%
2021/07/22	5	146.00	0	0.00	146.50	5	210	2.37%
2021/07/20	6	145.58	0	0.00	146.00	6	226	2.65%
2021/07/19	3	145.00	0	0.00	145.00	3	228	1.31%
2021/07/16	1	147.50	2	147.25	147.00	-1	226	-0.44%
2021/07/15	4	148.13	2	148.00	148.00	2	225	0.89%
2021/07/14	0	0.00	16	147.28	148.00	-16	225	-7.11%
2021/07/13	4	150.38	0	0.00	150.00	4	224	1.78%
2021/07/09	1	153.00	0	0.00	152.00	1	221	0.45%
2021/07/06	2	155.25	0	0.00	154.50	2	228	0.87%
2021/07/05	3	156.50	0	0.00	156.50	3	234	1.28%
2021/07/02	2	155.00	0	0.00	154.50	2	245	0.81%
2021/07/01	4	155.50	1	155.50	155.50	3	251	1.19%
2021/06/30	2	156.75	0	0.00	157.00	2	252	0.79%
2021/06/29	1	155.50	0	0.00	154.50	1	248	0.40%
2021/06/25	1	156.50	3	156.67	157.00	-2	256	-0.78%
2021/06/24	1	156.50	14	156.89	157.00	-13	260	-4.99%
2021/06/23	1	157.00	10	156.35	157.00	-9	260	-3.46%
2021/06/22	6	156.58	10	156.25	156.50	-4	260	-1.54%
2021/06/21	1	157.50	1	157.00	157.00	0	260	0.00%
2021/06/18	2	159.75	5	159.80	161.00	-3	261	-1.15%
2021/06/17	2	157.00	2	157.25	156.50	0	260	0.00%
2021/06/16	1	155.50	0	0.00	155.00	1	259	0.39%
2021/06/11	2	154.50	0	0.00	154.50	2	260	0.77%
2021/06/10	7	154.64	0	0.00	154.50	7	261	2.68%
2021/06/09	8	155.81	4	154.88	154.00	4	265	1.50%
2021/06/08	10	157.15	45	156.87	156.50	-35	287	-12.19%
2021/06/07	7	159.00	1	158.00	158.00	6	304	1.97%
2021/06/04	7	162.36	0	0.00	162.50	7	304	2.30%
2021/06/03	8	165.19	4	166.25	164.00	4	311	1.29%
2021/06/02	8	166.69	0	0.00	166.50	8	318	2.51%
2021/06/01	2	169.75	0	0.00	170.00	2	332	0.60%
2021/05/31	1	166.00	4	166.00	165.50	-3	340	-0.88%
2021/05/28	0	0.00	3	167.00	166.50	-3	353	-0.85%
2021/05/27	2	163.00	34	161.47	169.00	-32	360	-8.89%
2021/05/26	3	160.17	14	159.96	160.50	-11	366	-3.00%
2021/05/25	2	161.00	3	163.17	161.00	-1	372	-0.27%
2021/05/24	6	162.75	5	161.20	161.50	1	372	0.27%
2021/05/21	2	159.00	0	0.00	161.00	2	373	0.54%
2021/05/20	7	156.07	7	155.29	154.00	0	373	0.00%
2021/05/19	0	0.00	6	155.33	154.00	-6	377	-1.59%
2021/05/18	4	155.25	6	155.17	156.00	-2	377	-0.53%
2021/05/17	1	151.00	20	153.08	153.00	-19	376	-5.05%
2021/05/14	15	159.97	18	159.28	159.50	-3	370	-0.81%
2021/05/13	11	155.23	34	154.75	154.00	-23	365	-6.30%
2021/05/12	14	151.32	48	150.35	150.00	-34	357	-9.51%
2021/05/11	9	161.28	50	161.58	158.50	-41	345	-11.87%
2021/05/10	10	173.95	3	172.83	173.00	7	334	2.09%
2021/05/07	3	171.33	0	0.00	172.00	3	332	0.90%
2021/05/06	2	169.75	10	168.45	169.50	-8	332	-2.41%
2021/05/05	6	169.67	2	170.50	168.00	4	332	1.20%
2021/05/04	43	169.22	21	167.79	168.00	22	334	6.57%
2021/05/03	2	173.75	2	175.00	175.50	0	328	0.00%
2021/04/29	7	178.36	2	177.75	176.00	5	322	1.55%
2021/04/28	10	173.60	4	175.50	177.00	6	318	1.89%
2021/04/27	31	173.79	9	173.06	172.50	22	315	6.98%
2021/04/26	1	168.50	4	169.25	168.50	-3	301	-1.00%
2021/04/23	3	165.33	12	165.50	168.50	-9	300	-2.99%
2021/04/22	1	163.50	26	165.88	163.50	-25	301	-8.30%
2021/04/21	3	169.83	24	169.77	169.00	-21	299	-7.00%
2021/04/20	14	170.96	30	170.77	170.00	-16	301	-5.31%
2021/04/19	5	168.90	2	169.75	170.50	3	303	0.99%
2021/04/16	1	167.50	2	167.00	167.00	-1	303	-0.33%
2021/04/15	1	168.00	2	167.50	167.50	-1	306	-0.33%
2021/04/14	14	168.00	13	168.46	167.00	1	305	0.33%
2021/04/13	2	174.00	3	173.50	172.50	-1	301	-0.33%
2021/04/12	7	176.29	0	0.00	175.50	7	302	2.31%
2021/04/09	3	176.83	2	178.50	177.50	1	304	0.33%
2021/04/08	21	180.93	3	181.83	181.50	18	303	5.93%
2021/04/07	15	177.80	11	177.59	176.00	4	293	1.36%
2021/04/06	3	176.67	0	0.00	176.00	3	291	1.03%
2021/04/01	3	177.17	0	0.00	178.00	3	297	1.01%
2021/03/31	2	177.25	30	176.42	178.00	-28	297	-9.41%
2021/03/30	1	178.00	1	176.00	178.00	0	293	0.00%
2021/03/26	1	174.00	0	0.00	174.00	1	290	0.34%
2021/03/25	4	171.63	1	173.50	173.50	3	293	1.02%
2021/03/24	7	171.79	0	0.00	171.00	7	292	2.39%
2021/03/23	4	171.00	0	0.00	169.50	4	293	1.36%
2021/03/22	11	169.23	0	0.00	169.50	11	294	3.73%
2021/03/19	8	171.13	4	170.63	171.00	4	296	1.35%
2021/03/18	8	172.38	1	172.00	172.00	7	296	2.36%
2021/03/17	10	173.45	1	172.50	174.00	9	298	3.01%
2021/03/16	5	176.70	0	0.00	176.00	5	298	1.67%
2021/03/15	1	175.50	3	178.50	175.50	-2	297	-0.67%
2021/03/12	36	176.42	2	175.50	175.50	34	292	11.62%
2021/03/11	6	168.50	33	171.70	168.50	-27	273	-9.87%
2021/03/09	0	0.00	4	168.00	169.00	-4	256	-1.56%
2021/03/05	1	167.00	14	168.25	167.00	-13	248	-5.24%
2021/03/04	15	166.50	18	167.03	169.00	-3	247	-1.21%
2021/03/03	1	161.00	3	157.67	164.50	-2	243	-0.82%
2021/03/02	0	0.00	28	159.02	158.00	-28	240	-11.63%
2021/02/26	0	0.00	2	158.25	159.00	-2	243	-0.82%
2021/02/25	13	158.35	0	0.00	157.00	13	237	5.47%
2021/02/24	0	0.00	1	150.50	150.50	-1	232	-0.43%
2021/02/23	0	0.00	28	153.45	152.50	-28	235	-11.91%
2021/02/22	7	152.93	1	152.50	152.50	6	234	2.56%
2021/02/19	8	152.31	3	154.00	155.00	5	237	2.11%
2021/02/18	9	147.94	1	148.00	148.00	8	235	3.40%
2021/02/17	8	148.00	3	148.00	148.50	5	245	2.04%
2021/02/03	3	143.33	17.5	143.80	143.00	-14.5	261	-5.54%
2021/02/02	2	144.50	1	145.50	145.50	1	267	0.37%
2021/02/01	1	140.00	1	142.00	140.00	0	270	0.00%
2021/01/29	1	141.00	0	0.00	140.50	1	276	0.36%
2021/01/28	4	143.75	1	143.50	143.50	3	275	1.09%
2021/01/27	0	0.00	4	147.75	148.00	-4	274	-1.46%
2021/01/26	4	147.38	4	146.38	145.50	0	273	0.00%
2021/01/25	0	0.00	6	149.08	149.50	-6	270	-2.22%
2021/01/21	1	150.50	2	151.00	150.50	-1	270	-0.37%
2021/01/20	0	0.00	16	152.81	151.50	-16	271	-5.90%
2021/01/19	2	155.00	1	156.50	156.50	1	269	0.37%
2021/01/18	4	155.00	0	0.00	155.00	4	271	1.47%
2021/01/15	6	160.58	1	160.50	159.00	5	274	1.82%
2021/01/14	2	160.00	2	159.75	160.00	0	281	0.00%
2021/01/13	7	159.50	0	0.00	159.00	7	282	2.48%
2021/01/12	1	161.00	0	0.00	158.50	1	281	0.36%
2021/01/11	6	159.00	0	0.00	158.50	6	281	2.13%
2021/01/08	3	154.50	1	155.00	155.50	2	279	0.71%
2021/01/07	4	154.00	0	0.00	153.50	4	281	1.42%
2021/01/06	4	154.00	2	155.50	155.00	2	288	0.69%
2021/01/05	10	156.55	2	156.00	155.50	8	290	2.76%
2021/01/04	10	154.00	6	154.25	155.50	4	292	1.37%
2020/12/31	26	157.67	3	157.33	156.00	23	292	7.86%
2020/12/30	6	157.08	0	0.00	156.00	6	291	2.06%
2020/12/29	2	154.75	5	158.10	155.50	-3	301	-1.00%
2020/12/28	4	156.00	11	157.55	159.50	-7	304	-2.30%
2020/12/25	2	154.00	3	152.83	153.50	-1	307	-0.32%
2020/12/24	8	151.00	2	151.50	151.50	6	310	1.93%
2020/12/23	1	151.00	1	151.00	151.00	0	318	0.00%
2020/12/22	17	153.38	3	153.67	152.00	14	326	4.29%
2020/12/21	6	151.50	43	151.80	151.00	-37	348	-10.63%
2020/12/18	2	155.75	8	155.75	155.00	-6	365	-1.64%
2020/12/17	12	155.58	12	155.38	157.50	0	381	0.00%
2020/12/16	14	155.79	6	155.58	159.00	8	382	2.09%
2020/12/15	15	156.83	12	156.00	154.00	3	391	0.77%
2020/12/14	7	156.07	2	156.25	156.50	5	398	1.25%
2020/12/11	1	156.00	15	157.37	156.00	-14	413	-3.39%
2020/12/10	0	0.00	7	159.93	161.00	-7	417	-1.68%
2020/12/09	9	159.61	3	159.00	159.50	6	423	1.42%
2020/12/08	1	160.00	12	159.71	160.00	-11	430	-2.56%
2020/12/07	3	160.17	43	159.49	160.50	-40	441	-9.05%
2020/12/04	5	164.00	12	164.21	164.00	-7	442	-1.58%
2020/12/03	24	162.50	26	162.37	164.50	-2	444	-0.45%
2020/12/02	1	162.50	26	161.44	162.50	-25	451	-5.54%
2020/12/01	2	163.00	17	163.82	163.00	-15	462	-3.24%
2020/11/30	28	170.00	76	168.53	167.00	-48	470	-10.20%
2020/11/27	30	170.43	2	171.25	170.50	28	473	5.92%
2020/11/26	14	168.79	13	169.69	168.00	1	477	0.21%
2020/11/25	26	167.08	5	165.10	168.50	21	487	4.31%
2020/11/24	8	164.75	5	164.40	163.50	3	510	0.59%
2020/11/23	6	166.75	12	166.92	167.00	-6	561	-1.07%
2020/11/20	8	168.50	5	168.30	168.00	3	605	0.50%
2020/11/19	10	166.25	1	165.50	166.00	9	694	1.30%
2020/11/18	24	164.40	5	164.00	165.00	19	719	2.64%
2020/11/17	2	169.00	2	164.75	164.00	0	719	0.00%
2020/11/16	18	167.64	21	167.79	166.00	-3	732	-0.41%
2020/11/13	28	162.95	7	163.50	166.00	21	740	2.84%
2020/11/12	22	160.57	0	0.00	158.50	22	737	2.98%
2020/11/11	34	160.10	11	159.18	160.00	23	750	3.07%
2020/11/10	10	160.85	0	0.00	160.00	10	776	1.29%
2020/11/09	0	0.00	1	160.00	160.00	-1	830	-0.12%
2020/11/06	15	160.00	4	157.13	158.50	11	839	1.31%
2020/11/05	2	152.75	0	0.00	154.00	2	835	0.24%
2020/11/04	1	150.50	1	151.00	151.50	0	840	0.00%
2020/11/03	3	149.00	1	150.50	149.50	2	842	0.24%
2020/11/02	0	0.00	16	150.69	149.50	-16	845	-1.89%
2020/10/30	0	0.00	6	152.58	152.00	-6	853	-0.70%
2020/10/27	0	0.00	2	155.00	156.50	-2	879	-0.23%
2020/10/26	3	156.83	1	156.00	154.50	2	888	0.23%
2020/10/23	7	159.71	0	0.00	159.50	7	897	0.78%
2020/10/22	5	158.40	0	0.00	159.00	5	906	0.55%
2020/10/21	16	155.25	0	0.00	154.50	16	910	1.76%
2020/10/19	1	153.50	0	0.00	155.00	1	919	0.11%
2020/10/15	12	154.83	0	0.00	155.00	12	930	1.29%
2020/10/13	10	151.00	35	151.46	153.50	-25	949	-2.63%
2020/10/12	10	153.20	0	0.00	150.50	10	954	1.05%
2020/10/08	3	155.00	28	154.54	155.00	-25	970	-2.57%
2020/10/07	27	152.96	0	0.00	153.00	27	991	2.72%
2020/10/06	165	153.96	0	0.00	156.00	165	999	16.51%	大買/鉅額交易
2020/10/05	17	148.32	0	0.00	148.50	17	1,024	1.66%
2020/09/30	8	143.13	0	0.00	143.00	8	1,039	0.77%
2020/09/29	9	141.33	2	143.00	143.00	7	1,078	0.65%
2020/09/28	28	139.30	0	0.00	141.00	28	1,106	2.53%
2020/09/25	6	142.58	2	141.50	141.50	4	1,125	0.36%
2020/09/24	34	140.97	3	141.00	141.00	31	1,123	2.76%
2020/09/23	53	147.49	0	0.00	149.00	53	1,105	4.79%
2020/09/21	0	0.00	3	158.50	158.50	-3	1,118	-0.27%
2020/09/18	0	0.00	9	158.33	159.00	-9	1,127	-0.80%
2020/09/17	2	160.50	2	161.75	161.00	0	1,124	0.00%
2020/09/16	0	0.00	4	164.75	163.00	-4	1,142	-0.35%
2020/09/15	2	159.50	4	162.00	158.50	-2	1,169	-0.17%
2020/09/14	6	159.50	0	0.00	161.00	6	1,194	0.50%
2020/09/11	2	163.00	2	167.00	162.50	0	1,212	0.00%
2020/09/09	7	165.00	0	0.00	167.50	7	1,208	0.58%
2020/09/07	6	166.83	20	170.95	167.00	-14	1,210	-1.16%
2020/09/04	0	0.00	10	177.00	174.50	-10	1,209	-0.83%
2020/09/02	0	0.00	10	178.50	178.50	-10	1,193	-0.84%
2020/08/31	0	0.00	71	186.95	183.00	-71	1,184	-5.99%
2020/08/28	4	187.13	2	188.00	187.00	2	1,178	0.17%
2020/08/27	0	0.00	23	192.20	185.50	-23	1,152	-2.00%
2020/08/26	0	0.00	18	183.25	185.00	-18	1,116	-1.61%
2020/08/25	0	0.00	42	178.55	182.50	-42	1,079	-3.89%
2020/08/24	0	0.00	15	162.43	166.00	-15	990	-1.51%
2020/08/21	0	0.00	12	157.67	157.50	-12	975	-1.23%
2020/08/20	0	0.00	23	155.52	157.00	-23	988	-2.33%
2020/08/19	3	160.67	23	160.85	160.00	-20	1,017	-1.97%
2020/08/18	0	0.00	12	156.67	156.00	-12	1,014	-1.18%
2020/08/14	10	158.60	47	161.45	156.00	-37	1,050	-3.52%
2020/08/13	1	171.50	0	0.00	170.50	1	1,091	0.09%
2020/08/12	1	157.00	0	0.00	156.50	1	1,082	0.09%
2020/08/11	1	161.50	8	161.63	161.00	-7	1,078	-0.65%
2020/08/10	0	0.00	3	162.50	161.50	-3	1,089	-0.28%
2020/08/07	0	0.00	2	160.50	160.00	-2	1,095	-0.18%
2020/08/06	9	162.39	0	0.00	161.50	9	1,112	0.81%
2020/08/05	1	164.50	0	0.00	163.50	1	1,118	0.09%
2020/08/04	9	164.61	0	0.00	165.00	9	1,135	0.79%
2020/08/03	4	159.00	9	158.33	159.50	-5	1,135	-0.44%
2020/07/31	10	160.80	0	0.00	160.00	10	1,138	0.88%
2020/07/30	7	155.93	9	156.00	156.00	-2	1,146	-0.17%
2020/07/29	16	161.34	9	160.50	161.50	7	1,152	0.61%
2020/07/28	35	159.33	18	158.64	159.00	17	1,161	1.46%
2020/07/27	16	159.94	0	0.00	160.00	16	1,173	1.36%
2020/07/24	8	160.63	0	0.00	160.00	8	1,175	0.68%
2020/07/23	16	162.16	0	0.00	163.00	16	1,211	1.32%
2020/07/22	16	161.06	0	0.00	159.00	16	1,214	1.32%
2020/07/21	22	160.48	0	0.00	160.00	22	1,207	1.82%
2020/07/20	30	156.67	0	0.00	156.50	30	1,205	2.49%
2020/07/17	9	160.67	0	0.00	160.00	9	1,195	0.75%
2020/07/16	3	164.00	0	0.00	162.00	3	1,189	0.25%
2020/07/15	0	0.00	20	165.23	164.00	-20	1,185	-1.69%
2020/07/13	1	164.50	0	0.00	161.00	1	1,159	0.09%
2020/07/10	6	158.00	0	0.00	159.50	6	1,156	0.52%
2020/07/09	0	0.00	1	160.50	159.00	-1	1,124	-0.09%
2020/07/08	26	154.94	24	157.79	160.50	2	1,104	0.18%
2020/07/07	0	0.00	2	150.25	146.50	-2	1,059	-0.19%
2020/07/06	16	148.78	0	0.00	149.50	16	1,036	1.54%
2020/07/02	4	142.00	5	142.50	143.00	-1	1,030	-0.10%
2020/07/01	3	144.00	11	146.09	144.00	-8	1,027	-0.78%
2020/06/30	14	140.89	1	142.00	142.50	13	1,000	1.30%
2020/06/29	0	0.00	6	136.67	135.50	-6	979	-0.61%
2020/06/23	0	0.00	11	141.91	143.00	-11	962	-1.14%
2020/06/22	0	0.00	42	142.45	141.00	-42	934	-4.49%
2020/06/19	0	0.00	14	132.68	135.00	-14	895	-1.56%
2020/06/18	0	0.00	39	129.03	128.00	-39	864	-4.51%
2020/06/17	0	0.00	9	125.56	127.00	-9	839	-1.07%
2020/06/16	0	0.00	2	121.00	122.00	-2	828	-0.24%
2020/06/15	0	0.00	2	121.50	119.00	-2	835	-0.24%
2020/06/12	0	0.00	12	120.38	121.50	-12	836	-1.43%
2020/06/11	0	0.00	19	122.61	120.00	-19	831	-2.28%
2020/06/10	0	0.00	4	125.38	124.50	-4	826	-0.48%
2020/06/09	0	0.00	3	126.00	126.00	-3	828	-0.36%
2020/06/08	5	126.30	3	125.17	125.00	2	827	0.24%
2020/05/28	0	0.00	5	123.00	121.00	-5	767	-0.65%
2020/05/27	2	125.00	2	127.50	125.00	0	757	0.00%
2020/05/26	0	0.00	23	127.91	128.00	-23	740	-3.10%
2020/05/22	0	0.00	84	121.92	121.00	-84	680	-12.34%
2020/05/21	3	127.00	23	126.00	127.00	-20	655	-3.05%
2020/05/20	0	0.00	34	126.31	128.50	-34	626	-5.43%
2020/05/15	0	0.00	4	108.63	106.00	-4	495	-0.81%
2020/05/14	24	112.73	0	0.00	110.00	24	480	5.00%
2020/05/13	0	0.00	73	112.43	112.50	-73	468	-15.59%
2020/05/06	0	0.00	4	112.00	108.50	-4	390	-1.02%
2020/05/04	0	0.00	13	107.73	107.50	-13	355	-3.66%
2020/04/30	0	0.00	8	112.00	111.00	-8	333	-2.40%
2020/04/28	4	106.50	0	0.00	106.50	4	298	1.34%
2020/04/27	1	99.90	1	101.50	100.00	0	258	0.00%
2020/04/24	0	0.00	4	98.93	98.90	-4	252	-1.58%
2020/04/22	4	96.30	2	96.85	97.30	2	249	0.80%
2020/04/21	0	0.00	9	97.42	96.90	-9	249	-3.61%
2020/04/20	0	0.00	1	101.00	101.50	-1	243	-0.41%
2020/04/17	4	100.00	5	99.94	99.80	-1	249	-0.40%
2020/04/08	7	97.96	0	0.00	99.10	7	220	3.17%
2020/04/07	5	91.10	1	91.10	91.10	4	201	1.99%
2020/04/06	0	0.00	6	90.00	89.90	-6	193	-3.10%
2020/04/01	0	0.00	10	91.44	91.30	-10	189	-5.27%
2020/03/31	5	91.66	0	0.00	91.10	5	189	2.63%
2020/03/30	1	91.00	0	0.00	92.20	1	189	0.53%
2020/03/27	3	93.93	0	0.00	93.20	3	193	1.55%
2020/03/26	5	93.08	1	93.20	93.60	4	197	2.02%
2020/03/25	11	93.95	0	0.00	93.00	11	197	5.58%
2020/03/24	1	90.40	0	0.00	90.30	1	194	0.51%
2020/03/23	6	85.63	0	0.00	85.80	6	195	3.07%
2020/03/20	7	91.53	4	90.98	91.10	3	197	1.52%
2020/03/19	10	88.79	1	92.50	86.50	9	204	4.41%
2020/03/18	4	97.25	12	97.11	96.10	-8	200	-3.99%
2020/03/17	5	100.50	4	100.73	100.50	1	197	0.51%
2020/03/16	10	103.95	19	103.05	102.00	-9	196	-4.58%
2020/03/13	4	104.75	10	104.90	106.50	-6	192	-3.12%
2020/03/12	6	116.50	25	116.58	114.50	-19	186	-10.18%
2020/03/11	6	122.92	1	120.00	122.00	5	181	2.75%
2020/03/10	4	117.75	0	0.00	119.00	4	176	2.27%
2020/03/09	0	0.00	7	122.00	120.50	-7	172	-4.07%
2020/03/06	2	125.25	0	0.00	124.50	2	170	1.17%
2020/03/05	1	126.00	1	125.00	125.50	0	170	0.00%
2020/03/04	1	124.50	15	124.50	124.50	-14	174	-8.00%
2020/03/03	1	126.00	0	0.00	125.50	1	174	0.57%
2020/03/02	2	122.00	2	124.75	124.00	0	180	0.00%
2020/02/27	1	124.00	6	124.17	123.50	-5	180	-2.77%
2020/02/26	1	128.00	0	0.00	127.00	1	179	0.56%
2020/02/25	0	0.00	4	125.50	129.50	-4	179	-2.23%
2020/02/24	1	125.50	0	0.00	126.50	1	177	0.56%
2020/02/21	3	126.83	0	0.00	126.00	3	176	1.70%
2020/02/20	0	0.00	1	129.50	129.50	-1	173	-0.58%
2020/02/19	0	0.00	4	127.13	126.50	-4	172	-2.32%
2020/02/17	0	0.00	1	129.00	128.00	-1	172	-0.58%
2020/02/13	1	129.50	0	0.00	129.50	1	183	0.55%
2020/02/12	1	129.50	0	0.00	131.00	1	187	0.53%
2020/02/11	0	0.00	5	129.00	129.50	-5	189	-2.64%
2020/02/10	1	126.50	2	126.25	127.50	-1	190	-0.53%
2020/02/07	1	128.50	2	129.75	128.50	-1	191	-0.52%
2020/02/06	1	131.50	1	130.50	130.50	0	195	0.00%
2020/02/05	0	0.00	5	129.10	129.00	-5	196	-2.55%
2020/02/04	0	0.00	1	127.00	129.00	-1	196	-0.51%
2020/02/03	3	122.33	3	123.83	126.00	0	199	0.00%
2020/01/31	3	128.50	2	131.75	129.50	1	198	0.50%
2020/01/30	2	133.25	1	132.50	130.50	1	195	0.51%
2020/01/20	0	0.00	5	141.80	141.00	-5	192	-2.60%
2020/01/17	0	0.00	2	138.75	137.50	-2	190	-1.05%
2020/01/16	0	0.00	22	138.80	138.50	-22	189	-11.60%
2020/01/15	1	138.50	0	0.00	139.00	1	190	0.53%
2020/01/14	26	141.79	0	0.00	142.50	26	187	13.90%
2020/01/13	0	0.00	12	138.13	140.00	-12	189	-6.34%
2020/01/10	18	133.28	3	135.83	136.50	15	187	8.02%
2020/01/09	10	134.35	10	135.35	134.00	0	185	0.00%
2020/01/08	1	135.00	5	134.90	135.50	-4	189	-2.11%
2020/01/07	37	135.74	33	135.71	136.00	4	187	2.13%
2020/01/06	5	136.50	4	136.50	135.50	1	188	0.53%
2020/01/03	2	137.00	10	142.40	140.00	-8	191	-4.18%
2019/12/30	1	137.50	1	137.50	137.50	0	185	0.00%
2019/12/27	1	138.00	0	0.00	138.00	1	185	0.54%
2019/12/26	4	137.88	0	0.00	138.50	4	188	2.12%
2019/12/25	0	0.00	1	136.50	137.00	-1	191	-0.52%
2019/12/24	2	136.50	1	137.00	136.50	1	197	0.51%
2019/12/23	1	135.00	0	0.00	136.00	1	201	0.50%
2019/12/20	0	0.00	2	134.75	134.00	-2	200	-1.00%
2019/12/19	0	0.00	13	134.62	134.50	-13	210	-6.16%
2019/12/18	5	134.60	0	0.00	134.50	5	212	2.36%
2019/12/17	0	0.00	1	136.00	136.00	-1	235	-0.43%
2019/12/16	0	0.00	1	135.50	135.50	-1	235	-0.42%
2019/12/12	0	0.00	9	127.44	128.00	-9	227	-3.96%
2019/12/11	0	0.00	1	123.00	126.50	-1	233	-0.43%
2019/12/10	1	126.00	0	0.00	123.00	1	233	0.43%
2019/12/09	0	0.00	1	124.50	124.00	-1	235	-0.42%
2019/12/04	1	123.50	0	0.00	123.50	1	243	0.41%
2019/11/29	1	131.00	8	126.63	125.50	-7	249	-2.81%
2019/11/27	76	131.35	0	0.00	131.00	76	253	30.01%
2019/11/25	0	0.00	1	127.50	127.00	-1	249	-0.40%
2019/11/20	0	0.00	1	129.00	129.00	-1	265	-0.38%
2019/11/15	2	129.25	0	0.00	129.00	2	276	0.72%
2019/11/14	4	128.50	0	0.00	128.00	4	278	1.44%
2019/11/13	18	131.00	0	0.00	130.50	18	281	6.40%
2019/11/12	2	130.00	1	124.00	130.00	1	284	0.35%
2019/11/11	1	126.00	1	124.00	122.00	0	285	0.00%
2019/11/08	0	0.00	1	128.50	128.00	-1	295	-0.34%
2019/11/05	0	0.00	2	132.25	132.00	-2	306	-0.65%
2019/11/04	0	0.00	2	133.75	134.00	-2	307	-0.65%
2019/11/01	1	134.00	6	133.83	134.00	-5	311	-1.60%
2019/10/31	0	0.00	14	134.64	133.00	-14	315	-4.44%
2019/10/30	0	0.00	22	135.70	135.50	-22	318	-6.91%
2019/10/29	0	0.00	6	136.67	136.00	-6	318	-1.88%
2019/10/28	0	0.00	4	135.63	135.50	-4	325	-1.23%
2019/10/25	0	0.00	1	137.00	135.50	-1	327	-0.31%
2019/10/23	0	0.00	1	136.00	135.50	-1	346	-0.29%
2019/10/21	0	0.00	4	136.00	135.00	-4	357	-1.12%
2019/10/18	11.7	140.00	57	140.06	140.00	-45.3	362	-12.51%
2019/10/17	8	138.50	0	0.00	139.00	8	365	2.19%
2019/10/16	9	138.28	1	139.00	136.50	8	369	2.16%
2019/10/15	24	138.40	2	140.75	141.00	22	378	5.81%
2019/10/14	9	135.89	30.7	135.09	134.50	-21.7	385	-5.62%
2019/10/09	21	137.67	4	137.63	136.50	17	439	3.86%
2019/10/08	0	0.00	2	136.75	136.00	-2	459	-0.44%
2019/10/07	0	0.00	1	136.50	136.00	-1	464	-0.22%
2019/10/03	0	0.00	8	138.81	138.50	-8	476	-1.68%
2019/09/27	0	0.00	22	137.16	138.50	-22	480	-4.58%
2019/09/26	57	139.50	3	140.50	137.00	54	477	11.31%
2019/09/25	18	142.14	16	142.00	141.00	2	475	0.42%
2019/09/24	31	146.18	60	145.93	145.00	-29	475	-6.09%
2019/09/23	14	150.50	26	150.23	150.00	-12	470	-2.55%
2019/09/20	0	0.00	170	149.00	149.00	-170	487	-34.85%	大賣/鉅額交易
2019/09/19	14	151.21	30	150.95	151.00	-16	470	-3.40%
2019/09/18	20	148.45	41	148.37	148.00	-21	480	-4.37%
2019/09/17	5	150.60	11	149.96	151.50	-6	495	-1.21%
2019/09/16	18	148.69	74	149.45	148.00	-56	502	-11.14%
2019/09/12	11	154.73	11	154.00	155.00	0	512	0.00%
2019/09/11	21	152.64	11	152.27	152.50	10	543	1.84%
2019/09/10	12	153.58	0	0.00	153.00	12	574	2.09%
2019/09/09	25	153.14	23	153.13	152.00	2	574	0.35%
2019/09/06	37	155.70	22	155.52	155.00	15	570	2.63%
2019/09/05	0	0.00	21	155.05	154.50	-21	568	-3.70%
2019/09/04	15	156.20	21	156.29	156.50	-6	564	-1.06%
2019/09/03	18	156.97	9	156.44	155.50	9	563	1.60%
2019/09/02	13	158.50	2	159.00	158.50	11	566	1.94%
2019/08/30	18	155.31	14	154.75	155.00	4	564	0.71%
2019/08/29	1	156.50	29	156.90	156.50	-28	561	-4.99%
2019/08/28	2	157.75	13	158.08	157.50	-11	560	-1.96%
2019/08/27	1	158.00	21	159.43	158.00	-20	562	-3.56%
2019/08/26	10	158.60	39	158.23	158.00	-29	561	-5.17%
2019/08/23	42	163.48	8	163.19	164.00	34	554	6.13%
2019/08/22	28	163.71	38	163.47	164.50	-10	550	-1.81%
2019/08/21	3	160.83	15	161.13	160.50	-12	547	-2.19%
2019/08/20	3	162.33	4	162.25	161.00	-1	550	-0.18%
2019/08/19	3	164.50	1	163.00	163.50	2	555	0.36%
2019/08/16	19	165.11	5	165.30	164.50	14	554	2.52%
2019/08/15	44	163.43	8	164.69	166.00	36	554	6.50%
2019/08/14	1	167.50	67	165.90	162.50	-66	551	-11.97%
2019/08/13	2	162.00	2	167.25	167.00	0	543	0.00%
2019/08/12	0	0.00	9	161.06	160.50	-9	531	-1.69%
2019/08/08	0	0.00	8	163.31	164.00	-8	531	-1.50%
2019/08/07	5	154.30	0	0.00	156.00	5	528	0.95%
2019/08/06	12	153.88	7	153.50	155.00	5	524	0.95%
2019/08/05	19	158.03	0	0.00	156.00	19	520	3.65%
2019/08/02	15	162.30	2	162.50	162.50	13	516	2.52%
2019/08/01	8	165.31	0	0.00	164.50	8	517	1.55%
2019/07/31	0	0.00	1	170.50	172.00	-1	517	-0.19%
2019/07/30	44	170.24	1	171.00	168.00	43	520	8.26%
2019/07/29	4	175.75	5	174.70	174.00	-1	518	-0.19%
2019/07/26	22	174.11	3	174.83	177.50	19	518	3.67%
2019/07/25	19	172.47	13	171.92	172.50	6	511	1.17%
2019/07/24	21	174.10	0	0.00	173.50	21	508	4.13%
2019/07/23	10	174.55	8	174.63	174.50	2	506	0.39%
2019/07/22	26	177.15	13	178.23	180.00	13	502	2.59%
2019/07/19	30	180.67	16	178.13	177.00	14	495	2.83%
2019/07/18	2	179.25	4	178.25	177.00	-2	486	-0.41%
2019/07/17	9	177.94	34	177.16	175.50	-25	483	-5.17%
2019/07/16	7	179.86	9	179.50	178.00	-2	473	-0.42%
2019/07/15	0	0.00	86	185.88	185.00	-86	469	-18.30%
2019/07/12	0	0.00	16	175.88	179.50	-16	415	-3.85%
2019/07/11	0	0.00	1	168.00	166.50	-1	393	-0.25%
2019/07/10	12	171.21	1	176.00	170.50	11	390	2.82%
2019/07/09	26	167.33	0	0.00	168.50	26	380	6.83%
2019/07/08	2	166.00	0	0.00	164.00	2	391	0.51%
2019/07/05	3	168.17	3	167.50	167.00	0	403	0.00%
2019/07/04	8	163.50	0	0.00	162.50	8	404	1.98%
2019/07/03	5	163.30	0	0.00	162.50	5	415	1.20%
2019/07/02	10	163.35	0	0.00	163.00	10	422	2.37%
2019/07/01	7	168.29	0	0.00	168.00	7	420	1.66%
2019/06/28	2	172.00	0	0.00	171.00	2	418	0.48%
2019/06/27	20	171.73	8	168.50	171.50	12	416	2.88%
2019/06/26	1	164.00	1.8	167.35	168.00	-0.8	405	-0.19%
2019/06/25	13	164.54	0	0.00	165.00	13	402	3.23%
2019/06/24	15	162.10	0	0.00	161.50	15	392	3.82%
2019/06/21	1	164.50	2	167.50	167.50	-1	378	-0.26%
2019/06/20	1	165.50	1	169.00	167.00	0	375	0.00%
2019/06/19	0	0.00	3	168.17	169.00	-3	367	-0.82%
2019/06/18	7	156.21	33	157.09	156.00	-26	348	-7.46%
2019/06/17	1	149.00	5	149.10	149.00	-4	347	-1.15%
2019/06/14	6	148.08	4	147.13	148.00	2	363	0.55%
2019/06/13	0	0.00	6	147.67	147.00	-6	379	-1.58%
2019/06/12	0	0.00	1	148.00	149.00	-1	382	-0.26%
2019/06/11	3	149.00	5	149.20	150.00	-2	386	-0.52%
2019/06/10	1	151.00	1	148.50	151.00	0	403	0.00%
2019/06/06	1	143.50	1	146.50	146.50	0	408	0.00%
2019/06/05	2	144.25	11	141.27	143.50	-9	408	-2.20%
2019/06/04	6	138.50	1	147.00	138.50	5	415	1.20%
2019/06/03	0	0.00	2	147.25	148.00	-2	422	-0.47%
2019/05/31	0	0.00	9	147.94	148.50	-9	427	-2.11%
2019/05/30	0	0.00	4	147.75	146.00	-4	442	-0.90%
2019/05/29	1	149.00	0	0.00	149.00	1	446	0.22%
2019/05/28	3	148.33	4	148.88	148.50	-1	453	-0.22%
2019/05/27	1	146.50	5	150.30	151.00	-4	460	-0.87%
2019/05/24	1	150.50	11	149.45	148.00	-10	466	-2.14%
2019/05/23	1	144.50	5	147.90	148.50	-4	475	-0.84%
2019/05/22	1	148.50	1	148.00	147.00	0	480	0.00%
2019/05/21	0	0.00	13	141.88	146.50	-13	490	-2.65%
2019/05/20	0	0.00	7	140.07	141.00	-7	499	-1.40%
2019/05/17	1	140.00	0	0.00	140.00	1	503	0.20%
2019/05/16	0	0.00	3	145.67	143.50	-3	510	-0.59%
2019/05/15	0	0.00	10	147.20	148.50	-10	529	-1.89%
2019/05/14	0	0.00	11	142.95	144.50	-11	529	-2.08%
2019/05/13	0	0.00	2	144.00	143.50	-2	534	-0.37%
2019/05/10	1	143.50	1	143.00	144.00	0	538	0.00%
2019/05/09	1	146.50	4	145.75	145.00	-3	548	-0.55%
2019/05/08	5	145.20	6	143.08	148.00	-1	585	-0.17%
2019/05/07	17	143.18	2	142.50	142.50	15	601	2.49%
2019/05/06	4	141.00	15	141.40	141.00	-11	601	-1.83%
2019/05/03	2	145.50	3	145.67	145.50	-1	617	-0.16%
2019/05/02	33	143.30	1	147.00	144.00	32	622	5.14%
2019/04/30	2	139.00	3	141.00	139.00	-1	629	-0.16%
2019/04/29	7	138.50	16	138.78	140.00	-9	648	-1.39%
2019/04/26	0	0.00	13	135.54	135.00	-13	674	-1.93%
2019/04/25	0	0.00	34	140.25	139.50	-34	722	-4.71%
2019/04/24	2	141.50	29	141.45	144.00	-27	734	-3.67%
2019/04/23	0	0.00	28	139.50	140.50	-28	762	-3.67%
2019/04/22	0	0.00	13	140.69	141.00	-13	766	-1.70%
2019/04/19	0	0.00	15	139.83	137.50	-15	770	-1.95%
2019/04/18	0	0.00	2	144.00	142.50	-2	767	-0.26%
2019/04/17	0	0.00	1	144.00	144.00	-1	781	-0.13%
2019/04/16	19	146.00	7	144.50	144.00	12	788	1.52%
2019/04/15	2	145.25	3	144.17	147.50	-1	794	-0.13%
2019/04/12	18	143.03	4	144.00	141.00	14	813	1.72%
2019/04/11	5	149.50	0	0.00	145.50	5	821	0.61%
2019/04/10	254.3	155.88	27	155.22	156.00	227.3	858	26.47%	大買/鉅額交易
2019/04/09	6	155.50	0	0.00	157.50	6	911	0.66%
2019/04/08	3	152.00	3	153.33	152.00	0	940	0.00%
2019/04/03	6	153.83	2	155.00	154.00	4	938	0.43%
2019/04/02	7	156.00	1	158.00	155.00	6	935	0.64%
2019/04/01	9	159.06	0	0.00	157.00	9	940	0.96%
2019/03/29	15	161.07	0	0.00	160.00	15	941	1.59%
2019/03/28	44	157.34	1	156.50	159.00	43	934	4.60%
2019/03/27	12	156.92	2	157.50	157.50	10	932	1.07%
2019/03/26	6	157.92	0	0.00	157.50	6	928	0.65%
2019/03/25	7	155.79	0	0.00	155.50	7	924	0.76%
2019/03/22	27	159.78	4	158.75	160.00	23	918	2.50%
2019/03/21	8	158.31	10	158.20	157.50	-2	909	-0.22%
2019/03/20	34	152.71	0	0.00	157.50	34	897	3.79%
2019/03/19	13	149.04	12	147.08	147.00	1	867	0.12%
2019/03/18	1	146.00	1	144.50	144.50	0	851	0.00%
2019/03/15	3	141.00	1	141.50	140.00	2	835	0.24%
2019/03/14	2	141.00	0	0.00	140.50	2	832	0.24%
2019/03/13	8	141.44	0	0.00	140.00	8	829	0.96%
2019/03/12	10	137.15	8	137.88	137.00	2	811	0.25%
2019/03/11	0	0.00	2	134.00	134.50	-2	802	-0.25%
2019/03/08	6	134.58	0	0.00	135.00	6	801	0.75%
2019/03/07	14	138.04	0	0.00	136.50	14	792	1.77%
2019/03/06	0	0.00	6	143.42	141.00	-6	783	-0.77%
2019/03/05	20	144.60	0	0.00	144.50	20	776	2.58%
2019/03/04	3	137.50	0	0.00	137.50	3	759	0.40%
2019/02/27	9	138.67	3	140.33	139.50	6	753	0.80%
2019/02/26	13	139.38	0	0.00	138.00	13	742	1.75%
2019/02/25	3	146.17	0	0.00	146.00	3	733	0.41%
2019/02/22	24	145.46	7	143.93	149.00	17	723	2.35%
2019/02/21	20	142.60	14	143.07	142.00	6	705	0.85%
2019/02/20	2	142.00	1	143.00	141.50	1	699	0.14%
2019/02/19	5	140.30	0	0.00	141.00	5	688	0.73%
2019/02/18	66	136.24	1	136.00	136.50	65	674	9.63%
2019/02/15	0	0.00	8	134.56	132.50	-8	669	-1.19%
2019/02/14	10	141.00	2	141.50	141.00	8	660	1.21%
2019/02/13	11	133.09	4	134.13	135.00	7	641	1.09%
2019/02/12	10	133.00	0	0.00	132.50	10	637	1.57%
2019/02/11	7	133.71	6	133.75	135.00	1	633	0.16%
2019/01/30	5	132.40	5	133.30	134.50	0	628	0.00%
2019/01/29	5	132.60	1	127.00	132.00	4	616	0.65%
2019/01/28	4	129.13	0	0.00	126.00	4	574	0.70%
2019/01/25	13	126.92	1	127.50	127.50	12	552	2.17%
2019/01/24	42	126.48	1	125.50	125.00	41	548	7.47%
2019/01/23	5	127.60	2	129.00	129.00	3	527	0.57%
2019/01/22	0	0.00	8	128.13	128.00	-8	520	-1.54%
2019/01/21	4	124.50	0	0.00	125.50	4	508	0.79%
2019/01/18	0	0.00	8	130.06	130.00	-8	488	-1.64%
2019/01/17	25	126.22	34	128.68	129.50	-9	460	-1.95%
2019/01/16	9	115.33	13	116.35	118.00	-4	409	-0.98%
2019/01/15	48	115.69	15	116.40	115.50	33	393	8.39%
2019/01/14	10	108.75	5	109.20	109.00	5	363	1.38%
2019/01/11	18	107.72	10	108.25	108.00	8	358	2.23%
2019/01/10	9	110.11	5	110.60	110.50	4	353	1.13%
2019/01/09	18	110.00	11	111.68	109.00	7	350	2.00%
2019/01/08	6	108.50	15	110.50	111.50	-9	335	-2.68%
2019/01/07	6	108.00	5	108.60	108.50	1	325	0.31%
2019/01/04	19	108.26	5	108.30	108.50	14	316	4.42%
2019/01/03	11	107.36	9	107.11	108.50	2	296	0.68%
2019/01/02	36	109.04	0	0.00	110.00	36	278	12.91%
2018/12/28	18	106.28	0	0.00	106.00	18	225	7.99%
2018/12/27	28	99.26	1	96.10	98.50	27	165	16.35%
2018/12/26	12	94.35	186	93.93	94.20	-174	126	-137.93%	大賣/鉅額交易
2018/12/25	3	91.83	1	91.60	91.90	2	126	1.59%
2018/12/24	0	0.00	15	93.90	92.70	-15	124	-12.02%
2018/12/20	0	0.00	3	90.87	91.00	-3	110	-2.73%
2018/12/19	0	0.00	3	89.77	89.80	-3	107	-2.79%
2018/12/18	0	0.00	7	89.53	89.30	-7	107	-6.52%
2018/12/17	1	89.80	6	89.63	89.40	-5	106	-4.69%
2018/12/14	1	90.00	0	0.00	89.90	1	108	0.93%
2018/12/13	0	0.00	2	90.20	90.50	-2	109	-1.83%
2018/12/11	0	0.00	2	88.35	88.70	-2	106	-1.88%
2018/12/10	1	87.50	1	87.80	87.50	0	109	0.00%
2018/12/07	0	0.00	2	87.60	88.00	-2	110	-1.81%
2018/12/06	1	87.20	8	87.18	87.00	-7	110	-6.32%
2018/12/05	0	0.00	2	88.45	88.20	-2	109	-1.83%
2018/12/04	0	0.00	2	89.35	89.10	-2	109	-1.82%
2018/11/29	0	0.00	2	88.35	88.30	-2	109	-1.83%
2018/11/28	0	0.00	2	87.75	88.00	-2	108	-1.84%
2018/11/27	1	87.30	8	87.69	88.30	-7	109	-6.42%
2018/11/26	0	0.00	1	88.40	87.70	-1	109	-0.92%
2018/11/23	0	0.00	1	87.20	87.20	-1	110	-0.91%
2018/11/22	0	0.00	6	87.32	87.20	-6	110	-5.45%
2018/11/21	0	0.00	2	87.80	87.90	-2	109	-1.82%
2018/11/20	8	88.70	5	88.24	88.30	3	109	2.74%
2018/11/19	0	0.00	2	88.80	89.30	-2	109	-1.83%
2018/11/16	1	89.40	4	89.78	89.30	-3	109	-2.75%
2018/11/15	0	0.00	1	89.20	90.00	-1	108	-0.92%
2018/11/14	0	0.00	2	90.75	90.00	-2	108	-1.84%
2018/11/13	0	0.00	3	89.63	90.80	-3	109	-2.75%
2018/11/12	0	0.00	7	88.64	89.00	-7	111	-6.26%
2018/11/09	0	0.00	3	90.80	91.00	-3	109	-2.73%
2018/11/08	0	0.00	10	92.17	91.60	-10	110	-9.07%
2018/11/07	0	0.00	4	89.93	90.50	-4	108	-3.68%
2018/11/06	1	88.50	2	89.00	88.70	-1	112	-0.89%
2018/11/05	1	88.50	1	88.30	88.50	0	113	0.00%
2018/11/02	7	89.06	4	88.73	88.80	3	118	2.53%
2018/11/01	2	88.80	3	88.83	88.80	-1	120	-0.83%
2018/10/31	0	0.00	2	88.95	89.10	-2	121	-1.65%
2018/10/30	1	89.10	2	88.75	88.50	-1	121	-0.82%
2018/10/29	4	88.13	8	87.69	88.60	-4	123	-3.25%
2018/10/26	3	86.90	7	88.41	86.70	-4	122	-3.28%
2018/10/25	3	89.87	7	89.69	89.50	-4	123	-3.24%
2018/10/24	2	92.75	2	92.40	92.50	0	137	0.00%
2018/10/23	2	93.05	6	93.68	92.90	-4	137	-2.90%
2018/10/22	1	93.90	2	93.95	94.10	-1	138	-0.72%
2018/10/19	0	0.00	3	91.80	92.20	-3	140	-2.14%
2018/10/18	1	95.80	3	93.37	93.40	-2	142	-1.40%
2018/10/17	0	0.00	9	92.00	92.40	-9	141	-6.37%
2018/10/16	0	0.00	4	90.75	90.50	-4	139	-2.86%
2018/10/15	1	90.70	3	90.57	90.70	-2	140	-1.43%
2018/10/12	0	0.00	5	89.40	89.50	-5	141	-3.53%
2018/10/11	0	0.00	12	88.59	89.10	-12	140	-8.54%
2018/10/09	0	0.00	13	92.15	92.80	-13	138	-9.38%
2018/10/08	5	90.24	3	89.53	90.20	2	135	1.48%
2018/10/05	0	0.00	6	91.27	91.00	-6	134	-4.47%
2018/10/04	1	93.40	3	93.93	93.40	-2	132	-1.51%
2018/10/03	0	0.00	29	97.19	95.80	-29	131	-22.05%
2018/10/02	0	0.00	5	93.68	93.80	-5	123	-4.04%
2018/10/01	0	0.00	5	92.12	93.00	-5	122	-4.08%
2018/09/28	0	0.00	1	91.10	91.00	-1	120	-0.83%
2018/09/27	2	91.05	4	91.15	90.80	-2	120	-1.65%
2018/09/26	1	91.70	3	91.97	91.80	-2	120	-1.66%
2018/09/25	0	0.00	3	91.93	91.90	-3	119	-2.50%
2018/09/20	1	91.40	5	91.70	91.40	-4	118	-3.37%
2018/09/19	0	0.00	10	93.28	93.30	-10	119	-8.38%
2018/09/18	1	90.40	1	90.50	91.10	0	115	0.00%
2018/09/17	0	0.00	3	90.83	90.80	-3	115	-2.59%
2018/09/14	1	91.90	12	90.98	91.90	-11	114	-9.63%
2018/09/13	0	0.00	6	89.85	90.00	-6	110	-5.44%
2018/09/12	0	0.00	3	87.80	88.00	-3	108	-2.77%
2018/09/11	0	0.00	2	85.80	86.50	-2	108	-1.85%
2018/09/10	1	85.00	1	85.40	85.40	0	108	0.00%
2018/09/07	14	87.99	0	0.00	87.60	14	109	12.83%
2018/09/05	1	87.60	0	0.00	88.20	1	107	0.93%
2018/08/10	3	92.40	7	92.37	91.60	-4	91	-4.38%
2018/08/09	12	94.73	13	94.25	92.50	-1	90	-1.10%
2018/08/07	4	90.08	3	88.93	89.40	1	82	1.21%
2018/07/23	0	0.00	16	84.55	84.80	-16	46	-34.49%
2018/07/13	0	0.00	2	83.40	82.70	-2	39	-5.03%
2018/07/12	0	0.00	39	83.17	83.30	-39	39	-98.66%
2018/07/10	0	0.00	40	83.80	82.60	-40	37	-105.92%
2018/07/09	0	0.00	27	82.61	82.40	-27	36	-73.48%
2018/07/04	0	0.00	21	83.11	83.20	-21	37	-55.27%
2018/07/03	0	0.00	2	83.00	82.10	-2	37	-5.32%
2018/07/02	0	0.00	4	84.00	83.30	-4	37	-10.71%
2018/06/29	0	0.00	34	83.71	83.90	-34	36	-92.21%
2018/06/28	0	0.00	88	83.63	83.30	-88	35	-244.96%
2018/06/27	0	0.00	3	82.30	81.30	-3	32	-9.16%
2018/06/26	0	0.00	30	81.76	82.00	-30	32	-92.62%
2018/06/21	0	0.00	19	81.46	81.30	-19	31	-60.18%
2018/06/14	0	0.00	5	80.28	80.70	-5	27	-17.91%
2018/06/11	0	0.00	27	82.28	82.10	-27	27	-97.99%
2018/06/07	0	0.00	33	82.02	81.80	-33	27	-120.64%
2018/06/06	0	0.00	14	81.28	81.40	-14	26	-52.37%
2018/05/22	0	0.00	1	81.50	80.70	-1	29	-3.34%
2018/05/16	4	81.23	0	0.00	81.00	4	29	13.41%
2018/05/15	2	80.55	0	0.00	80.90	2	30	6.62%
2018/05/14	4	81.00	0	0.00	80.90	4	30	13.06%
2018/05/03	0	0.00	4	82.00	82.00	-4	28	-14.09%
2018/05/02	0	0.00	14	82.00	81.60	-14	28	-48.77%
2018/04/30	0	0.00	1	82.00	81.90	-1	28	-3.46%
2018/04/24	0	0.00	3	84.00	83.00	-3	28	-10.44%
2018/04/20	0	0.00	2	86.10	85.10	-2	29	-6.69%
2018/04/13	0	0.00	10	89.23	88.90	-10	30	-32.74%
2018/04/12	0	0.00	43	88.31	88.80	-43	29	-144.16%
2018/04/11	1	86.70	13	86.65	86.70	-12	28	-42.71%
2018/04/10	0	0.00	4	86.50	86.20	-4	27	-14.43%
2018/03/02	2	88.50	0	0.00	88.40	2	35	5.60%