智伸科 (4551)-台新券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
112.5
漲跌
▼0.5
漲幅
-0.44%
成交量
197張
產業
上市汽車類股
262人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智伸科 (4551)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	112.17	1	112.50	112.50	5	524	0.95%
2024/12/12	2	114.00	0	0.00	113.00	2	546	0.37%
2024/12/09	4	115.25	1	114.50	114.50	3	626	0.48%
2024/12/06	2	117.50	2	119.25	117.00	0	621	0.00%
2024/12/05	11	116.77	0	0.00	115.50	11	641	1.72%
2024/12/04	0	0.00	1	117.00	117.50	-1	646	-0.15%
2024/12/03	11	115.41	3	116.33	116.50	8	648	1.23%
2024/12/02	8	114.56	1	115.00	115.00	7	648	1.08%
2024/11/29	1	115.00	2	115.25	115.00	-1	656	-0.15%
2024/11/28	4	115.25	37	114.46	116.50	-33	667	-4.94%
2024/11/27	3.1	119.39	0	0.00	116.50	3.1	663	0.47%
2024/11/25	0	123.50	0	0.00	123.50	0	655	0.00%
2024/11/22	1	123.50	3	127.50	123.50	-2	652	-0.31%
2024/11/21	3	126.00	1	126.00	126.00	2	651	0.31%
2024/11/19	2	123.00	2	123.75	124.50	0	660	0.00%
2024/11/18	8.2	123.65	3.5	122.64	122.50	4.7	659	0.72%
2024/11/15	14	131.39	1	129.00	131.50	13	658	1.97%
2024/11/14	5.1	125.69	2	124.25	123.50	3.1	654	0.47%
2024/11/13	14	131.68	22	130.95	129.00	-8	664	-1.20%
2024/11/12	15	136.87	12.2	136.66	137.00	2.8	677	0.41%
2024/11/11	0	0.00	3.1	124.02	127.50	-3.1	662	-0.47%
2024/11/08	5.1	124.16	2.7	126.06	122.50	2.4	654	0.37%
2024/11/07	1	130.50	1	131.50	131.50	0	649	0.00%
2024/11/06	1.7	130.50	2	129.75	131.50	-0.3	652	-0.05%
2024/11/05	1	129.50	0	0.00	129.50	1	659	0.15%
2024/11/01	0	0.00	3.2	130.53	131.50	-3.2	674	-0.47%
2024/10/30	2	130.50	1	129.00	130.50	1	674	0.15%
2024/10/28	1	134.50	0	0.00	134.50	1	672	0.15%
2024/10/24	1	140.50	1	138.00	136.50	0	674	0.00%
2024/10/23	1	134.00	0	0.00	133.50	1	676	0.15%
2024/10/21	5.2	136.63	2	137.50	134.50	3.2	711	0.45%
2024/10/18	0	0.00	6	140.00	138.50	-6	710	-0.84%
2024/10/17	1	136.50	2	137.75	138.00	-1	703	-0.14%
2024/10/16	1	138.50	1	138.50	136.00	0	703	0.00%
2024/10/15	4	140.38	3.1	139.51	139.50	0.9	697	0.13%
2024/10/14	2	137.00	1	135.00	137.00	1	685	0.15%
2024/10/11	3.1	140.72	2	138.50	138.00	1.1	679	0.16%
2024/10/09	21	139.02	21.7	139.71	142.00	-0.7	667	-0.10%
2024/10/08	2	130.50	7	130.07	132.00	-5	618	-0.81%
2024/10/07	3	123.33	0	0.00	122.00	3	595	0.50%
2024/10/04	1.2	122.19	2	123.00	123.00	-0.8	594	-0.13%
2024/10/01	1.3	127.26	0	0.00	125.50	1.3	590	0.22%
2024/09/30	0	0.00	0.1	131.00	131.00	-0.1	585	-0.01%
2024/09/27	1	128.50	0	0.00	129.50	1	581	0.17%
2024/09/26	3	130.00	13	131.50	129.00	-10	574	-1.74%
2024/09/25	5	134.80	4.4	138.42	132.00	0.7	568	0.11%
2024/09/24	23.4	139.33	9	138.83	137.50	14.4	554	2.60%
2024/09/23	0	0.00	1.3	132.31	132.00	-1.3	520	-0.25%
2024/09/20	0.3	133.81	2	134.50	132.50	-1.7	512	-0.33%
2024/09/19	3	132.00	0.2	132.00	134.00	2.8	506	0.56%
2024/09/16	1.1	135.31	0.7	133.28	132.50	0.4	496	0.08%
2024/09/13	3.6	136.76	8.1	139.41	136.00	-4.5	486	-0.93%
2024/09/12	3	137.50	22.4	139.31	143.00	-19.4	461	-4.19%
2024/09/11	16.4	134.41	20	134.33	135.50	-3.6	428	-0.85%
2024/09/10	12.1	130.65	20.4	131.76	131.00	-8.3	399	-2.08%
2024/09/09	3	122.17	4.1	120.50	123.50	-1.1	374	-0.28%
2024/09/06	32.5	127.74	23.2	127.20	125.00	9.3	372	2.48%
2024/09/05	3.3	126.74	3.2	125.01	127.50	0.1	341	0.04%
2024/09/04	4.2	117.94	0	0.00	116.00	4.2	330	1.26%
2024/09/03	1	126.50	5	124.70	124.50	-4	324	-1.23%
2024/09/02	2	127.50	0	0.00	126.00	2	321	0.62%
2024/08/30	4	123.50	7	123.79	125.00	-3	312	-0.96%
2024/08/29	1	117.50	0.1	117.50	117.50	0.9	297	0.31%
2024/08/26	1	118.00	0	0.00	119.00	1	302	0.33%
2024/08/23	0	0.00	1	120.50	121.00	-1	302	-0.33%
2024/08/22	0	0.00	4.2	121.54	120.00	-4.2	301	-1.38%
2024/08/21	3	123.17	4.2	122.30	121.00	-1.2	301	-0.38%
2024/08/20	0	0.00	0.1	119.00	119.00	-0.1	298	-0.03%
2024/08/19	10.2	123.13	3.1	122.32	121.00	7.1	307	2.29%
2024/08/16	2	119.75	5	118.80	121.50	-3	315	-0.95%
2024/08/15	4	117.63	12.1	117.46	118.50	-8.1	306	-2.64%
2024/08/14	7.1	115.30	8	115.31	116.00	-0.9	291	-0.31%
2024/08/13	4	108.63	12	110.29	111.00	-8	258	-3.10%
2024/08/12	0	0.00	2	100.50	101.00	-2	239	-0.83%
2024/08/08	0	0.00	13	99.54	100.00	-13	243	-5.34%
2024/08/07	1	98.50	1	99.00	97.80	0	241	0.00%
2024/08/06	1	92.50	3	91.87	94.70	-2	235	-0.85%
2024/08/05	1	86.00	1	85.70	86.40	0	226	0.00%
2024/08/02	1	93.50	0	0.00	92.70	1	221	0.45%
2024/08/01	1	94.10	2	94.20	94.30	-1	220	-0.45%
2024/07/31	1	91.60	0	0.00	91.30	1	219	0.46%
2024/07/30	2	91.30	0	0.00	92.00	2	218	0.91%
2024/07/29	1	87.60	1	88.30	88.00	0	215	0.00%
2024/07/26	12	89.53	5	89.48	89.10	7	217	3.22%
2024/07/23	7.2	92.56	2	92.15	91.50	5.2	210	2.48%
2024/07/22	2.1	96.85	0	0.00	95.50	2.1	184	1.11%
2024/07/18	1	101.00	0	0.00	101.50	1	170	0.59%
2024/07/17	1	103.50	0	0.00	103.00	1	169	0.59%
2024/07/15	1	105.50	0	0.00	105.50	1	173	0.58%
2024/07/11	0	0.00	0.2	106.50	106.50	-0.2	174	-0.11%
2024/07/09	1.1	105.03	0	0.00	105.00	1.1	180	0.59%
2024/07/08	0	0.00	2	108.00	105.50	-2	181	-1.10%
2024/07/05	1	110.50	0	0.00	110.00	1	179	0.56%
2024/07/03	1	112.00	0	0.00	110.50	1	179	0.56%
2024/07/02	5	111.90	0	0.00	111.50	5	181	2.75%
2024/07/01	0	0.00	3	112.83	113.50	-3	181	-1.65%
2024/06/27	0	0.00	1	112.00	111.50	-1	183	-0.54%
2024/06/25	1	112.00	1	111.50	112.50	0	187	0.00%
2024/06/21	3	113.00	1	113.50	114.00	2	190	1.05%
2024/06/20	1	112.50	0	0.00	113.00	1	190	0.53%
2024/06/18	1	116.50	1	114.50	114.50	0	201	0.00%
2024/06/17	1	114.50	5	114.60	115.00	-4	203	-1.96%
2024/06/14	1	112.00	1	112.00	111.50	0	202	0.00%
2024/06/13	0	0.00	1	114.50	114.50	-1	201	-0.50%
2024/06/12	4	113.25	1	113.50	113.00	3	199	1.50%
2024/06/11	0	0.00	3	113.67	114.50	-3	200	-1.50%
2024/06/07	1.1	110.18	1	110.50	110.00	0.1	203	0.07%
2024/06/06	0	0.00	2	111.50	113.50	-2	204	-0.98%
2024/06/05	1	110.00	2	111.00	110.00	-1	203	-0.49%
2024/06/03	1	115.50	2.4	114.87	115.00	-1.4	205	-0.66%
2024/05/31	1	114.00	4	114.50	115.00	-3	206	-1.45%
2024/05/30	1.2	113.50	1	113.50	113.00	0.2	205	0.09%
2024/05/28	0	113.50	0	0.00	113.50	0	209	0.02%
2024/05/27	0	0.00	1	114.50	114.00	-1	209	-0.48%
2024/05/24	2	113.50	5.1	113.48	114.00	-3.1	206	-1.48%
2024/05/23	6.1	114.09	8	113.88	114.00	-1.9	205	-0.91%
2024/05/22	2	109.50	12	111.92	112.50	-10	195	-5.13%
2024/05/20	1	104.00	2.2	103.47	103.50	-1.2	182	-0.63%
2024/05/14	0.1	99.80	0	0.00	99.10	0.1	211	0.05%
2024/05/09	0.1	101.50	0	0.00	101.00	0.1	208	0.02%
2024/05/08	0	0.00	3	100.67	102.00	-3	208	-1.44%
2024/05/07	2	98.85	1	99.50	99.50	1	209	0.48%
2024/05/02	0	0.00	0.1	100.00	100.00	-0.1	215	-0.06%
2024/04/30	3	101.17	0	0.00	101.50	3	217	1.38%
2024/04/26	1	96.90	0	0.00	96.80	1	219	0.46%
2024/04/22	1	95.70	0	0.00	95.30	1	241	0.41%
2024/04/19	0.1	98.00	4	96.50	96.10	-3.9	240	-1.64%
2024/04/18	1	100.00	0	0.00	100.00	1	234	0.43%
2024/04/17	1	101.00	0.1	100.50	100.50	0.9	237	0.37%
2024/04/16	2	101.25	2	102.25	100.00	0	237	0.00%
2024/04/15	2	104.50	1	104.50	104.00	1	237	0.42%
2024/04/12	5.1	104.21	0	0.00	103.50	5.1	236	2.14%
2024/04/11	1	106.00	0	0.00	106.00	1	234	0.43%
2024/04/10	3	106.50	26	106.73	107.00	-23	234	-9.82%
2024/04/09	4	106.75	0	0.00	106.50	4	232	1.72%
2024/04/03	0.1	107.50	0	0.00	107.50	0.1	230	0.02%
2024/04/02	2.2	107.55	0	0.00	107.50	2.2	230	0.96%
2024/03/27	0.1	105.00	1	107.00	107.50	-0.9	226	-0.40%
2024/03/26	3	105.50	2.4	105.00	104.50	0.6	225	0.27%
2024/03/22	9	106.83	2	107.00	107.00	7	223	3.14%
2024/03/21	1	105.00	1	103.50	106.50	0	219	0.00%
2024/03/20	2	102.50	0	0.00	101.50	2	212	0.94%
2024/03/19	1	103.00	2	103.25	103.50	-1	208	-0.48%
2024/03/18	0	103.50	1	102.50	103.00	-1	207	-0.47%
2024/03/15	0	0.00	1	103.50	103.50	-1	208	-0.48%
2024/03/13	3.1	104.70	1	104.00	103.50	2.1	205	1.04%
2024/03/11	0	0.00	2	107.75	107.50	-2	197	-1.01%
2024/03/08	2.1	108.97	0	0.00	107.50	2.1	198	1.08%
2024/03/07	1.1	109.56	0	0.00	110.00	1.1	196	0.58%
2024/03/06	2.1	111.00	3	110.00	109.50	-0.9	194	-0.48%
2024/03/05	1.2	112.57	0	0.00	112.50	1.2	191	0.60%
2024/03/04	6	114.17	4	114.50	113.50	2	188	1.06%
2024/03/01	0	0.00	3	112.33	113.00	-3	185	-1.61%
2024/02/29	0	0.00	2.2	113.77	114.50	-2.2	183	-1.20%
2024/02/27	0.1	114.50	2	114.00	113.00	-1.9	182	-1.03%
2024/02/23	9	112.56	1	113.50	112.50	8	181	4.41%
2024/02/22	1	113.50	0	0.00	114.00	1	181	0.55%
2024/02/21	2.2	114.52	0	0.00	114.00	2.2	179	1.20%
2024/02/20	2.1	114.76	2	114.75	114.00	0.1	174	0.06%
2024/02/19	8.5	113.68	2	113.00	115.50	6.5	165	3.92%
2024/02/16	6	110.17	1	111.00	111.00	5	161	3.10%
2024/02/15	4	109.13	3	109.50	110.00	1	155	0.64%
2024/02/05	1	106.00	0	0.00	106.00	1	148	0.67%
2024/02/02	2	107.75	1	106.50	107.50	1	148	0.68%
2024/02/01	0	0.00	1	106.00	106.50	-1	147	-0.68%
2024/01/31	2	105.75	0	0.00	105.50	2	161	1.24%
2024/01/30	1.1	105.59	0	0.00	105.50	1.1	162	0.68%
2024/01/29	1	106.50	18.1	106.17	106.00	-17.1	160	-10.67%
2024/01/26	1	106.00	0	0.00	106.00	1	158	0.63%
2024/01/25	2	106.50	1	106.00	106.00	1	155	0.64%
2024/01/23	0	0.00	0.6	106.50	107.00	-0.6	160	-0.36%
2024/01/22	0.2	107.50	0	0.00	106.50	0.2	159	0.13%
2024/01/19	2	108.52	0	0.00	108.00	2	155	1.30%
2024/01/18	4	109.75	0	0.00	109.00	4	152	2.62%
2024/01/16	1.1	113.18	0	0.00	113.50	1.1	142	0.77%
2024/01/15	1	116.50	0	0.00	116.50	1	134	0.74%
2024/01/11	3.3	118.18	0	0.00	119.50	3.3	137	2.39%
2024/01/09	2	120.25	0	0.00	120.50	2	142	1.40%
2024/01/08	1	124.00	0	0.00	124.00	1	139	0.72%
2024/01/04	0.3	126.00	0	0.00	126.00	0.3	140	0.21%
2024/01/03	3	128.00	0	0.00	128.00	3	143	2.09%
2024/01/02	0	0.00	1	129.00	130.00	-1	142	-0.70%
2023/12/25	1	127.00	1	128.50	128.50	0	141	0.00%
2023/12/20	1	129.50	0	0.00	129.50	1	141	0.71%
2023/12/19	1	129.50	0	0.00	129.50	1	141	0.71%
2023/12/18	1	130.00	0	0.00	130.50	1	144	0.69%
2023/12/15	0	0.00	1	130.50	131.00	-1	146	-0.68%
2023/12/07	0	0.00	2	136.50	135.50	-2	155	-1.29%
2023/12/05	0	0.00	6	134.58	137.50	-6	159	-3.77%
2023/12/01	0	0.00	1	134.00	134.00	-1	163	-0.61%
2023/11/29	1	135.00	0	0.00	135.00	1	172	0.58%
2023/11/28	0	0.00	1	137.00	137.00	-1	173	-0.58%
2023/11/27	0	0.00	2	137.00	137.00	-2	174	-1.15%
2023/11/22	0	0.00	1	136.00	136.50	-1	174	-0.57%
2023/11/17	1	131.50	0	0.00	131.50	1	177	0.56%
2023/11/08	1	120.50	2	129.00	131.50	-1	168	-0.59%
2023/11/01	4	116.75	4	119.50	120.50	0	170	0.00%
2023/10/31	0.2	115.77	10	113.85	114.00	-9.8	167	-5.89%
2023/10/30	1	120.00	3	120.00	118.00	-2	164	-1.21%
2023/10/27	1	122.00	0	0.00	121.50	1	162	0.61%
2023/10/26	0	0.00	1	123.00	122.00	-1	165	-0.61%
2023/10/25	1	124.50	0	0.00	123.50	1	167	0.60%
2023/10/23	2	123.25	0	0.00	123.00	2	169	1.18%
2023/10/20	1	124.00	0	0.00	123.50	1	172	0.58%
2023/10/19	1	127.00	0	0.00	126.00	1	174	0.57%
2023/10/18	2	126.00	4	126.00	129.00	-2	176	-1.14%
2023/10/17	2	130.25	1	131.00	129.00	1	174	0.57%
2023/10/16	1	132.00	0	0.00	132.00	1	181	0.55%
2023/10/13	2	134.50	0	0.00	134.50	2	190	1.05%
2023/10/11	0	0.00	3	138.50	138.00	-3	211	-1.42%
2023/10/05	0	0.00	0.4	137.03	137.00	-0.4	227	-0.16%
2023/10/03	0.4	138.35	0	0.00	136.50	0.4	245	0.15%
2023/10/02	0	0.00	1	138.50	138.50	-1	254	-0.39%
2023/09/27	2	135.50	1	136.00	135.00	1	269	0.37%
2023/09/22	1	138.00	0	0.00	138.00	1	310	0.32%
2023/09/21	1	140.00	6	139.25	140.00	-5	323	-1.55%
2023/09/20	1	139.00	1	139.50	139.00	0	334	0.00%
2023/09/19	4	136.63	1	136.50	136.50	3	346	0.86%
2023/09/18	2	138.50	0	0.00	138.00	2	363	0.55%
2023/09/15	1.2	137.92	4	138.00	139.00	-2.8	397	-0.70%
2023/09/14	4	140.63	3	141.33	139.50	1	406	0.25%
2023/09/13	2	141.25	0	0.00	141.00	2	408	0.49%
2023/09/12	2	140.75	1	142.00	141.50	1	414	0.24%
2023/09/11	2	139.50	6	140.58	141.50	-4	414	-0.97%
2023/09/08	1	137.51	0	0.00	138.50	1	416	0.24%
2023/09/07	2	138.00	0	0.00	138.50	2	431	0.46%
2023/09/06	1	138.00	0	0.00	138.00	1	446	0.22%
2023/09/05	1	141.00	5	140.00	143.00	-4	481	-0.83%
2023/09/01	0	0.00	22	133.50	133.50	-22	479	-4.59%
2023/08/31	0	0.00	0.1	135.00	134.50	-0.1	483	-0.03%
2023/08/30	1	133.00	0	132.50	133.00	1	486	0.20%
2023/08/28	2	131.25	0	0.00	130.50	2	491	0.41%
2023/08/25	0	133.50	1	131.08	133.50	-1	495	-0.20%
2023/08/24	4.1	131.38	0	0.00	131.00	4.1	500	0.83%
2023/08/22	1	134.00	1	133.50	132.50	0	509	0.00%
2023/08/21	0	0.00	1	134.00	132.50	-1	515	-0.19%
2023/08/16	0	0.00	1	132.50	133.00	-1	531	-0.19%
2023/08/15	0	133.00	0	0.00	132.50	0	537	0.00%
2023/08/14	1	132.50	0	0.00	132.00	1	541	0.18%
2023/08/08	6	134.33	4	132.63	133.00	2	552	0.37%
2023/08/02	2	136.50	2	135.75	135.50	0	565	0.00%
2023/08/01	13	137.46	0	0.00	137.00	13	562	2.31%
2023/07/31	9	140.33	8	139.38	139.00	1	561	0.18%
2023/07/28	4	138.25	5	137.00	139.50	-1	558	-0.18%
2023/07/27	1	137.50	0	0.00	137.00	1	556	0.18%
2023/07/26	1	138.50	0	0.00	138.00	1	555	0.18%
2023/07/25	1	137.50	13	138.35	138.50	-12	556	-2.16%
2023/07/24	1	137.50	2	137.00	139.00	-1	555	-0.18%
2023/07/21	1	138.00	0	0.00	138.50	1	553	0.18%
2023/07/20	1	139.00	0	0.00	139.00	1	556	0.18%
2023/07/19	4	140.00	4	140.25	139.50	0	557	0.00%
2023/07/18	2	143.50	1.1	143.47	143.50	0.9	556	0.17%
2023/07/17	8.5	149.08	2	150.50	146.50	6.5	549	1.18%
2023/07/14	3	144.00	2	143.25	144.00	1	541	0.18%
2023/07/13	3	149.67	6	149.58	149.50	-3	533	-0.56%
2023/07/11	0	0.00	1	150.00	148.50	-1	522	-0.19%
2023/07/10	5	148.70	2.1	148.27	148.50	2.9	520	0.56%
2023/07/07	0	0.00	3.1	155.02	154.00	-3.1	511	-0.61%
2023/07/06	0	0.00	0.1	159.00	159.50	-0.1	509	-0.01%
2023/07/05	2	159.50	2	157.50	159.50	0	511	0.00%
2023/07/04	1	160.00	0.1	158.78	159.50	0.9	515	0.18%
2023/07/03	21.1	159.84	6.1	158.36	160.50	15	508	2.96%
2023/06/30	2	158.25	5	157.20	158.00	-3	502	-0.60%
2023/06/29	1	158.50	1	158.00	158.50	0	495	0.00%
2023/06/28	2	157.50	1	157.50	156.00	1	512	0.19%
2023/06/27	1	154.50	4.1	153.75	154.50	-3.1	505	-0.60%
2023/06/26	3	153.17	18	152.11	153.00	-15	493	-3.04%
2023/06/21	14	150.29	22	151.95	152.00	-8	479	-1.67%
2023/06/20	1	146.00	2	146.50	147.50	-1	451	-0.22%
2023/06/19	1	145.50	0	0.00	145.00	1	446	0.22%
2023/06/16	0	0.00	3.1	145.16	146.50	-3.1	450	-0.68%
2023/06/15	1	144.00	15	143.77	144.50	-14	460	-3.04%
2023/06/14	1	144.51	7	145.57	145.00	-6	461	-1.29%
2023/06/13	21	144.76	9.2	145.14	146.50	11.8	461	2.56%
2023/06/12	1	143.00	16	143.81	142.50	-15	448	-3.34%
2023/06/09	23	143.96	9	142.82	144.50	14	442	3.16%
2023/06/08	3	133.33	0	0.00	135.50	3	409	0.73%
2023/06/07	1.1	135.09	7	133.57	136.00	-5.9	409	-1.44%
2023/06/06	5	134.50	0	0.00	132.50	5	409	1.22%
2023/06/05	2	135.75	0	0.00	135.50	2	412	0.48%
2023/06/02	6	133.67	1	133.00	133.00	5	424	1.18%
2023/06/01	1.2	133.58	0	0.00	133.50	1.2	424	0.28%
2023/05/31	2.2	133.45	1	134.00	133.50	1.2	425	0.28%
2023/05/30	7	131.21	2	132.00	132.50	5	424	1.18%
2023/05/29	5	129.00	0	0.00	129.00	5	420	1.20%
2023/05/26	3	129.50	1.1	130.06	129.50	1.9	415	0.47%
2023/05/25	1.1	130.61	0	0.00	130.50	1.1	412	0.27%
2023/05/23	2.2	133.51	0	0.00	132.00	2.2	412	0.52%
2023/05/22	0.2	133.50	1	132.00	134.00	-0.8	410	-0.19%
2023/05/19	2	131.50	1	132.00	130.50	1	407	0.25%
2023/05/18	1	131.00	0	0.00	132.50	1	402	0.25%
2023/05/16	1	129.50	9	129.44	131.00	-8	394	-2.03%
2023/05/15	0	0.00	5	129.70	129.50	-5	393	-1.27%
2023/05/12	1	128.00	0	0.00	129.50	1	391	0.26%
2023/05/11	3.1	129.20	0	0.00	129.50	3.1	387	0.79%
2023/05/10	6	133.00	0	0.00	133.50	6	386	1.55%
2023/05/09	4.2	132.80	3	132.67	132.50	1.2	381	0.30%
2023/05/08	0	0.00	1	140.00	139.50	-1	371	-0.27%
2023/05/05	1	139.50	0	0.00	138.50	1	376	0.27%
2023/05/04	1	139.50	0	0.00	139.50	1	379	0.26%
2023/05/03	0	0.00	5	138.50	139.00	-5	382	-1.31%
2023/05/02	5	140.50	2.2	140.08	139.00	2.8	388	0.73%
2023/04/28	6	140.00	2	139.75	140.00	4	396	1.01%
2023/04/26	1	135.00	1	136.00	137.00	0	395	0.00%
2023/04/25	2.2	135.47	1	138.50	136.00	1.2	393	0.31%
2023/04/24	1	136.00	11	137.68	139.50	-10	388	-2.57%
2023/04/21	6.1	137.01	9	137.11	136.50	-2.9	385	-0.76%
2023/04/20	13.1	140.96	9	140.61	140.00	4.1	378	1.08%
2023/04/19	6	141.33	1	141.00	141.00	5	380	1.31%
2023/04/18	1	142.50	2	143.75	142.50	-1	380	-0.26%
2023/04/17	12	144.17	0	0.00	143.50	12	380	3.15%
2023/04/14	3	143.50	1	142.00	143.00	2	377	0.53%
2023/04/13	2	143.25	9	143.00	143.00	-7	375	-1.87%
2023/04/12	2	142.50	0.1	143.50	143.00	1.9	375	0.50%
2023/04/11	2	141.75	4	142.50	143.50	-2	375	-0.53%
2023/04/10	10.1	140.85	0	0.00	141.50	10.1	375	2.69%
2023/04/07	12.4	141.99	1	142.00	142.00	11.4	368	3.09%
2023/04/06	10	143.80	0	0.00	143.00	10	361	2.77%
2023/03/31	0	0.00	4	145.25	144.50	-4	364	-1.10%
2023/03/30	0.2	145.00	0	0.00	145.50	0.2	364	0.06%
2023/03/29	7.7	143.01	30.8	143.13	145.00	-23.1	364	-6.34%
2023/03/27	1	149.50	0	0.00	149.50	1	341	0.29%
2023/03/24	2	150.00	0	0.00	149.50	2	344	0.58%
2023/03/23	1	148.00	3	147.00	148.00	-2	341	-0.58%
2023/03/22	1	150.00	1.1	151.04	150.00	-0.1	337	-0.03%
2023/03/21	2	146.50	0	0.00	146.00	2	332	0.60%
2023/03/20	1	144.00	1	144.50	144.50	0	329	0.00%
2023/03/17	0	0.00	8	146.19	148.00	-8	317	-2.52%
2023/03/16	0	0.00	5	146.90	146.50	-5	319	-1.57%
2023/03/15	9	148.17	8	148.50	148.50	1	322	0.31%
2023/03/14	1	146.00	42	145.20	146.50	-41	335	-12.20%
2023/03/13	3	146.83	23	146.76	147.00	-20	331	-6.04%
2023/03/10	2	149.25	19	148.50	148.50	-17	331	-5.13%
2023/03/09	3	151.50	3	151.33	151.50	0	336	0.00%
2023/03/08	1	153.00	1	153.50	153.50	0	341	0.00%
2023/03/07	55	155.94	7	154.36	155.50	48	339	14.14%
2023/03/01	2	147.50	0	0.00	148.00	2	338	0.59%
2023/02/24	1	149.50	4	149.50	149.50	-3	339	-0.88%
2023/02/23	0	0.00	1	153.50	153.50	-1	338	-0.30%
2023/02/22	0	0.00	151	150.81	151.50	-151	345	-43.67%	大賣/鉅額交易
2023/02/21	1	152.00	30	151.22	152.00	-29	353	-8.21%
2023/02/17	7.2	149.45	92	148.83	149.50	-84.8	357	-23.71%
2023/02/16	19	152.26	1	152.50	152.00	18	360	5.00%
2023/02/15	0	0.00	29	149.36	150.00	-29	378	-7.67%
2023/02/14	0	0.00	30	148.17	149.00	-30	395	-7.58%
2023/02/13	0	0.00	2	150.75	149.50	-2	448	-0.45%
2023/02/10	0	0.00	1	151.00	151.00	-1	481	-0.21%
2023/02/09	0	0.00	1	153.50	152.50	-1	487	-0.21%
2023/02/08	24	152.21	1	152.00	152.00	23	488	4.71%
2023/02/07	1.1	155.03	0	0.00	154.50	1.1	484	0.22%
2023/02/06	1	155.00	2.2	156.00	155.00	-1.2	488	-0.25%
2023/02/03	5	154.00	0	0.00	154.00	5	487	1.03%
2023/02/02	11	153.36	10.1	154.50	155.00	0.9	484	0.19%
2023/02/01	3	152.83	0	0.00	153.00	3	483	0.62%
2023/01/31	66	152.05	2.2	152.53	152.50	63.9	485	13.15%
2023/01/30	68	150.11	0	0.00	150.00	68	483	14.07%
2023/01/17	1	143.50	1	144.00	143.00	0	481	0.00%
2023/01/16	1	143.00	4	143.50	143.50	-3	496	-0.60%
2023/01/13	0	0.00	1	144.50	145.00	-1	503	-0.20%
2023/01/11	2	144.00	34	144.06	143.50	-32	555	-5.76%
2023/01/09	0	0.00	1	146.00	145.00	-1	582	-0.17%
2023/01/06	2	144.01	1	144.50	145.00	1	591	0.17%
2023/01/05	5.1	146.50	0	0.00	145.00	5.1	602	0.85%
2023/01/04	6	149.25	0	0.00	147.00	6	621	0.97%
2023/01/03	7	150.64	0	0.00	150.00	7	653	1.07%
2022/12/30	0.5	149.99	2.1	146.67	149.00	-1.6	671	-0.24%
2022/12/29	3	143.33	1	144.00	146.00	2	682	0.29%
2022/12/28	1	144.00	81	144.62	146.00	-80	713	-11.21%
2022/12/27	2	147.00	0	0.00	148.00	2	771	0.26%
2022/12/26	1.1	143.14	1	145.00	147.00	0.1	782	0.01%
2022/12/23	1.2	144.33	7	145.57	146.00	-5.8	799	-0.73%
2022/12/22	2.1	146.48	11	145.59	147.00	-8.9	830	-1.07%
2022/12/21	1	144.00	66	143.28	144.50	-65	835	-7.78%
2022/12/20	2.1	146.29	58	146.03	145.50	-55.9	848	-6.59%
2022/12/19	1	149.99	46	150.00	149.50	-45	853	-5.27%
2022/12/16	1	151.50	119	151.77	151.50	-118	859	-13.73%	大賣/鉅額交易
2022/12/15	0	0.00	1	155.00	155.00	-1	862	-0.12%
2022/12/14	14	153.64	0	0.00	153.00	14	872	1.60%
2022/12/13	5	153.10	0	0.00	152.50	5	878	0.57%
2022/12/12	1	154.50	0	0.00	154.00	1	904	0.11%
2022/12/09	54	155.56	2	153.75	153.50	52	923	5.63%
2022/12/08	1	153.00	1.1	154.64	155.50	-0.1	947	-0.01%
2022/12/07	14	152.21	2	153.50	153.00	12	971	1.24%
2022/12/06	46	157.50	2	156.00	156.00	44	1,008	4.36%
2022/12/05	1	163.00	12	163.50	163.50	-11	1,030	-1.07%
2022/12/02	2	162.75	19	163.08	161.50	-17	1,098	-1.55%
2022/12/01	1.2	162.87	107	161.51	161.00	-105.8	1,167	-9.06%	大賣/鉅額交易
2022/11/30	1	163.50	55	162.33	162.50	-54	1,203	-4.49%
2022/11/29	17	158.06	1	159.00	158.00	16	1,204	1.33%
2022/11/28	12	159.29	5	161.00	159.50	7	1,208	0.58%
2022/11/25	7	159.64	4	161.50	159.50	3	1,212	0.25%
2022/11/24	28	159.13	2	161.50	159.00	26	1,218	2.13%
2022/11/23	2	155.75	2	155.50	155.50	0	1,214	0.00%
2022/11/22	1	155.50	1	155.00	155.00	0	1,221	0.00%
2022/11/21	15	157.80	1	158.00	158.00	14	1,226	1.14%
2022/11/18	24	158.42	3	158.67	156.50	21	1,252	1.68%
2022/11/17	3	158.00	11	161.73	159.00	-8	1,254	-0.64%
2022/11/16	10	157.60	10	157.35	156.50	0	1,258	0.00%
2022/11/15	6	157.42	1	157.00	158.50	5	1,272	0.39%
2022/11/14	103	157.38	3	156.33	157.00	100	1,311	7.63%	大買/
2022/11/11	46	157.46	1	157.00	157.00	45	1,313	3.43%
2022/11/10	12	158.25	1	163.00	157.50	11	1,311	0.84%
2022/11/09	24	159.31	35	159.41	159.50	-11	1,316	-0.84%
2022/11/08	61	154.29	80	151.15	150.50	-19	1,281	-1.48%
2022/11/07	6	149.75	30	149.28	148.50	-24	1,260	-1.90%
2022/11/04	2	150.00	9	149.67	150.50	-7	1,277	-0.55%
2022/11/03	4	149.25	1	149.00	149.50	3	1,325	0.23%
2022/11/02	16	151.75	3	152.33	149.50	13	1,387	0.94%
2022/11/01	4	150.00	0	0.00	149.50	4	1,430	0.28%
2022/10/28	2	147.75	3	145.83	145.50	-1	1,438	-0.07%
2022/10/27	3	149.50	13	149.08	150.00	-10	1,447	-0.69%
2022/10/26	5	146.50	2	146.00	146.00	3	1,449	0.21%
2022/10/25	2	150.50	2	147.50	147.00	0	1,467	0.00%
2022/10/24	129	149.77	5	149.40	150.00	124	1,497	8.28%	大買/鉅額交易
2022/10/21	6	143.00	2	144.75	143.00	4	1,527	0.26%
2022/10/20	24	147.71	23	148.30	147.00	1	1,525	0.07%
2022/10/19	18	151.50	6	153.75	151.50	12	1,521	0.79%
2022/10/18	21	142.38	19	144.47	144.50	2	1,508	0.13%
2022/10/17	21	137.02	12	141.21	144.50	9	1,515	0.59%
2022/10/14	38.1	143.32	18	141.61	141.00	20.1	1,515	1.32%
2022/10/13	5	141.40	13.2	142.42	140.00	-8.2	1,518	-0.54%
2022/10/12	18.2	148.22	8	147.13	146.50	10.2	1,512	0.67%
2022/10/11	19	153.08	24	152.42	151.50	-5	1,501	-0.33%
2022/10/07	42	166.02	10	165.65	164.50	32	1,480	2.16%
2022/10/06	36.1	171.23	24	170.35	170.50	12.1	1,479	0.81%
2022/10/05	40	175.19	36	173.44	172.50	4	1,512	0.26%
2022/10/04	62	173.44	174.2	176.53	175.50	-112.2	1,498	-7.49%	大賣/鉅額交易
2022/10/03	19.1	168.71	6.3	170.46	168.50	12.8	1,505	0.85%
2022/09/30	21	168.10	21	170.52	171.50	0	1,563	0.00%
2022/09/29	24	170.17	108	170.75	171.00	-84	1,552	-5.41%	大賣/
2022/09/28	34	162.72	2	162.00	160.50	32	1,542	2.08%
2022/09/27	6	165.00	7	163.64	165.50	-1	1,561	-0.06%
2022/09/26	2	158.00	11	159.73	158.50	-9	1,558	-0.58%
2022/09/23	10.1	166.29	11	167.45	164.50	-0.9	1,559	-0.06%
2022/09/22	2	170.25	2.1	169.52	169.50	-0.1	1,573	-0.01%
2022/09/21	3	171.33	18	172.06	171.00	-15	1,584	-0.95%
2022/09/20	15	169.67	1	170.00	169.00	14	1,597	0.88%
2022/09/19	6	173.00	20	173.55	171.50	-14	1,636	-0.86%
2022/09/16	18.2	173.27	17	176.38	171.00	1.2	1,686	0.07%
2022/09/15	50.3	174.06	23.1	174.44	174.50	27.2	1,698	1.60%
2022/09/14	19	173.24	40.2	175.06	174.50	-21.2	1,693	-1.25%
2022/09/13	102.1	169.44	175.1	172.09	172.50	-73	1,677	-4.35%	大買/大賣/
2022/09/12	51	168.39	47.2	170.07	170.50	3.8	1,658	0.23%
2022/09/08	43.1	167.48	21	167.36	169.00	22.1	1,640	1.35%
2022/09/07	69.2	165.05	28.2	165.10	163.50	41	1,586	2.58%
2022/09/06	6	156.42	7	156.57	154.00	-1	1,528	-0.07%
2022/09/05	12	149.21	3	151.50	150.00	9	1,508	0.60%
2022/09/02	2	152.00	0	0.00	152.50	2	1,507	0.13%
2022/09/01	3	155.00	3	154.50	154.50	0	1,505	0.00%
2022/08/31	0	0.00	1	159.00	158.00	-1	1,507	-0.07%
2022/08/30	23	156.39	1.1	157.02	156.50	22	1,505	1.46%
2022/08/29	28	156.07	5	155.20	156.00	23	1,513	1.52%
2022/08/26	65.1	161.84	11	161.09	160.50	54.1	1,523	3.55%
2022/08/25	65	162.45	41.1	164.77	161.50	23.9	1,559	1.53%
2022/08/24	61.2	159.94	1	159.00	159.00	60.2	1,555	3.87%
2022/08/23	8	162.06	56	162.19	161.00	-48	1,561	-3.07%
2022/08/22	14	159.68	6	159.83	159.50	8	1,590	0.50%
2022/08/19	46	160.50	13	160.54	161.00	33	1,606	2.05%
2022/08/18	8	153.88	3	154.00	153.50	5	1,592	0.31%
2022/08/17	11	151.73	4	152.13	153.00	7	1,628	0.43%
2022/08/16	4	155.75	4	157.25	154.00	0	1,689	0.00%
2022/08/15	25	157.04	5	156.70	156.50	20	1,707	1.17%
2022/08/12	36	162.24	2	161.50	161.50	34	1,726	1.97%
2022/08/11	23	165.28	15	161.47	161.00	8	1,726	0.46%
2022/08/10	20	163.25	18	163.56	162.50	2	1,712	0.12%
2022/08/09	47	160.86	51.3	158.70	162.50	-4.3	1,664	-0.26%
2022/08/08	20	149.38	11	151.68	153.50	9	1,603	0.56%
2022/08/05	2	160.00	0	0.00	159.50	2	1,558	0.13%
2022/08/04	2	159.50	6	159.08	161.00	-4	1,553	-0.26%
2022/08/03	5	164.10	3	160.67	160.50	2	1,549	0.13%
2022/08/01	7	173.43	6	169.75	169.00	1	1,534	0.07%
2022/07/29	16	174.75	24	174.69	173.00	-8	1,514	-0.53%
2022/07/28	22	169.70	14	170.89	169.50	8	1,478	0.54%
2022/07/27	1	164.00	4	163.63	164.00	-3	1,436	-0.21%
2022/07/26	6	170.24	2	168.00	164.50	4	1,428	0.28%
2022/07/25	9	169.33	4.1	170.41	169.50	4.9	1,422	0.34%
2022/07/22	2	166.00	4	166.38	167.50	-2	1,401	-0.14%
2022/07/21	8	164.69	7	164.50	163.00	1	1,381	0.07%
2022/07/20	3	166.50	8	166.69	164.50	-5	1,366	-0.37%
2022/07/19	6	164.92	12	164.58	165.00	-6	1,353	-0.44%
2022/07/18	5	163.10	4	163.13	163.50	1	1,346	0.07%
2022/07/15	5	162.50	5	163.40	162.50	0	1,336	0.00%
2022/07/14	15	164.47	4	165.75	165.00	11	1,326	0.83%
2022/07/13	19.3	171.97	15	171.90	165.00	4.3	1,309	0.33%
2022/07/12	20	167.88	20	167.60	166.50	0	1,264	0.00%
2022/07/11	96	170.71	29	170.12	172.50	67	1,253	5.34%
2022/07/08	13	168.69	33.2	168.30	172.00	-20.2	1,198	-1.69%
2022/07/07	8	156.38	8	155.31	157.00	0	1,134	0.00%
2022/07/06	16	158.81	19	161.11	154.00	-3	1,126	-0.27%
2022/07/05	24	159.92	21	159.95	159.50	3	1,102	0.27%
2022/07/04	5	155.40	11	154.64	154.50	-6	1,076	-0.56%
2022/07/01	6	149.25	11	153.27	148.50	-5	1,065	-0.47%
2022/06/30	26	153.21	27	152.78	153.00	-1	1,051	-0.10%
2022/06/29	24	160.92	23	161.59	163.00	1	1,031	0.10%
2022/06/28	17	163.74	15.1	158.93	161.00	1.9	1,016	0.19%
2022/06/27	39	165.18	28.1	166.57	168.00	10.9	1,007	1.08%
2022/06/24	76	161.20	91.2	162.63	164.00	-15.2	970	-1.56%
2022/06/23	14.2	157.50	11	157.68	160.00	3.2	893	0.36%
2022/06/22	7.1	155.29	7	157.21	153.50	0.1	859	0.01%
2022/06/21	12	150.96	12.1	152.74	155.00	-0.1	839	-0.01%
2022/06/20	7	151.79	7	150.93	146.00	0	834	0.00%
2022/06/17	0	0.00	2	153.75	154.00	-2	810	-0.25%
2022/06/16	18	155.86	20	153.05	150.50	-2	788	-0.25%
2022/06/15	12	154.46	18.5	154.90	154.00	-6.5	770	-0.84%
2022/06/14	4.2	151.89	11.3	150.12	154.50	-7.1	753	-0.94%
2022/06/13	3	145.67	8	146.13	146.00	-5	732	-0.68%
2022/06/10	2	145.01	1	146.50	147.00	1	726	0.14%
2022/06/09	2	147.75	1	146.00	146.50	1	723	0.14%
2022/06/08	9	147.33	3	147.83	146.50	6	715	0.84%
2022/06/07	5	149.70	13	151.92	151.00	-8	708	-1.13%
2022/06/06	4.1	149.61	4	149.38	148.00	0.1	701	0.01%
2022/06/02	26	157.96	14	158.18	154.50	12	687	1.75%
2022/06/01	7	155.71	8	156.69	155.50	-1	644	-0.16%
2022/05/31	4	158.63	5	159.30	154.00	-1	620	-0.16%
2022/05/30	22	157.93	27	158.26	160.00	-5	604	-0.83%
2022/05/27	20	153.35	18	153.50	154.50	2	559	0.36%
2022/05/26	11.1	152.79	10	150.05	150.00	1.1	526	0.21%
2022/05/25	22	150.75	80	151.31	155.00	-58	495	-11.69%
2022/05/24	69	153.25	68.1	153.24	150.00	0.9	451	0.20%
2022/05/23	18.2	150.11	17	151.24	147.00	1.2	374	0.32%
2022/05/20	26	147.19	33	147.42	147.00	-7	337	-2.08%
2022/05/19	9	139.67	11	139.59	137.50	-2	298	-0.67%
2022/05/18	5	136.00	5	134.70	135.00	0	283	0.00%
2022/05/17	3	126.67	1	127.50	129.00	2	276	0.72%
2022/05/16	0	0.00	4	126.50	127.50	-4	277	-1.44%
2022/05/13	4	123.13	1	124.50	125.50	3	275	1.09%
2022/05/12	2	123.00	1	124.50	123.50	1	274	0.36%
2022/05/11	2	124.25	2	125.50	125.00	0	277	0.00%
2022/05/10	1	126.50	0	0.00	128.00	1	288	0.35%
2022/05/09	2	125.50	4	125.50	125.00	-2	287	-0.70%
2022/05/05	1	131.50	3	133.33	131.50	-2	287	-0.70%
2022/05/04	1	127.50	2	129.50	128.50	-1	286	-0.35%
2022/05/03	2	125.75	0	0.00	125.50	2	284	0.70%
2022/04/29	4	124.50	1	125.50	125.00	3	287	1.04%
2022/04/28	1	124.46	0	0.00	123.50	1	284	0.36%
2022/04/27	4	125.39	1	125.00	124.50	3	285	1.06%
2022/04/26	1	134.50	1	134.50	131.00	0	281	0.00%
2022/04/25	5	134.63	0	0.00	133.50	5	284	1.77%
2022/04/22	10	140.60	0	0.00	140.00	10	287	3.48%
2022/04/21	0	0.00	1	142.00	143.00	-1	292	-0.34%
2022/04/20	1	142.00	3	143.17	142.50	-2	295	-0.68%
2022/04/19	1	141.00	0	0.00	141.00	1	296	0.34%
2022/04/15	2	148.00	0.1	146.80	144.00	2	294	0.66%
2022/04/14	0	0.00	4	145.75	146.50	-4	287	-1.39%
2022/04/13	1	136.00	9	137.39	139.50	-8	273	-2.92%
2022/04/12	7	133.15	0	0.00	132.50	7	266	2.64%
2022/04/11	7	136.29	8	136.19	135.00	-1	262	-0.38%
2022/04/08	4	139.51	1	139.50	140.50	3	256	1.18%
2022/04/07	6.1	142.00	0	0.00	141.00	6.1	250	2.41%
2022/04/06	4	145.25	3	145.50	145.50	1	245	0.41%
2022/04/01	6	146.75	2	147.75	148.50	4	243	1.64%
2022/03/31	6.1	150.34	0	0.00	149.50	6.1	240	2.53%
2022/03/30	7	154.14	12	154.67	156.00	-5	235	-2.12%
2022/03/29	4	146.50	43	147.20	148.00	-39	219	-17.78%
2022/03/28	1	142.00	11	141.14	143.50	-10	209	-4.78%
2022/03/25	1	143.50	4	143.13	144.50	-3	208	-1.44%
2022/03/24	4	143.88	1	144.00	144.00	3	206	1.45%
2022/03/23	6	147.67	1	149.50	146.50	5	201	2.48%
2022/03/22	6	147.92	0	0.00	148.50	6	194	3.09%
2022/03/21	0	0.00	10	147.50	149.00	-10	192	-5.20%
2022/03/17	7	143.14	15	143.67	144.50	-8	193	-4.14%
2022/03/16	3	141.83	53	141.27	141.50	-50	191	-26.15%
2022/03/15	1	141.04	59	142.63	141.50	-58	189	-30.65%
2022/03/14	3	146.83	0	0.00	146.00	3	187	1.60%
2022/03/11	9	150.00	1	149.50	148.50	8	188	4.24%
2022/03/10	4.1	151.27	0	0.00	150.00	4.1	186	2.20%
2022/03/09	1	150.00	0	0.00	151.00	1	181	0.55%
2022/03/08	13	150.92	9	150.89	149.00	4	177	2.25%
2022/03/07	5	154.71	6	154.50	154.00	-1	173	-0.56%
2022/03/03	9	161.50	4	163.13	161.50	5	179	2.79%
2022/03/02	4	160.88	0	0.00	162.00	4	185	2.16%
2022/02/25	1	160.50	0	0.00	160.50	1	191	0.52%
2022/02/24	1	162.00	0	0.00	160.50	1	194	0.51%
2022/02/22	0	165.00	0	0.00	161.50	0	210	0.01%
2022/02/21	0	0.00	1	165.00	165.50	-1	238	-0.42%
2022/02/17	1	166.03	0	0.00	163.50	1	272	0.38%
2022/02/16	0	0.00	13	166.04	165.50	-13	270	-4.80%
2022/02/15	12	164.92	0	0.00	162.00	12	268	4.48%
2022/02/14	1	161.50	0	0.00	160.50	1	269	0.37%
2022/02/11	15	167.07	4	167.38	167.50	11	267	4.10%
2022/02/10	39	169.96	6	170.58	168.00	33	267	12.35%
2022/02/09	16	161.28	0	0.00	161.50	16	254	6.29%
2022/02/08	1	163.50	0	0.00	163.00	1	254	0.39%
2022/01/26	0	0.00	1	155.00	156.00	-1	254	-0.39%
2022/01/25	2	151.75	0	0.00	152.00	2	260	0.77%
2022/01/24	1	153.50	0	0.00	156.00	1	264	0.38%
2022/01/21	1	156.50	0	0.00	156.00	1	265	0.38%
2022/01/20	2	158.25	0	0.00	157.50	2	270	0.74%
2022/01/19	5	160.20	2	160.50	160.00	3	312	0.96%
2022/01/18	15	160.33	2	161.25	159.00	13	360	3.60%
2022/01/17	5	157.00	8	157.94	159.50	-3	357	-0.84%
2022/01/14	4.1	158.41	1	159.00	159.00	3.1	356	0.87%
2022/01/13	2.1	165.43	1	162.00	162.00	1.1	361	0.30%
2022/01/12	1	168.00	2	166.00	164.50	-1	365	-0.27%
2022/01/11	1	168.00	0	0.00	168.00	1	371	0.27%
2022/01/10	5	168.90	0	0.00	169.00	5	371	1.35%
2022/01/07	7	171.21	3	171.83	170.00	4	371	1.08%
2022/01/06	15.2	176.21	0	0.00	176.00	15.2	373	4.07%
2022/01/05	19	177.89	1	179.50	177.00	18	374	4.81%
2022/01/03	0	0.00	3	181.83	181.00	-3	375	-0.80%
2021/12/30	0	0.00	1	181.00	181.00	-1	375	-0.27%
2021/12/28	2	178.25	1	179.00	178.50	1	376	0.27%
2021/12/27	0	0.00	4	180.00	179.00	-4	381	-1.05%
2021/12/24	5	178.50	4	177.75	178.50	1	386	0.26%
2021/12/23	1	177.50	0	0.00	177.50	1	386	0.26%
2021/12/22	0	0.00	1	177.50	177.00	-1	390	-0.26%
2021/12/21	1	175.50	0	0.00	176.00	1	392	0.25%
2021/12/17	3	176.50	1	176.50	176.00	2	394	0.51%
2021/12/16	1	179.00	1	179.50	179.00	0	400	0.00%
2021/12/15	1	176.50	0	0.00	176.00	1	407	0.25%
2021/12/14	8	175.50	1	177.50	176.00	7	411	1.70%
2021/12/13	1	180.00	0	0.00	180.00	1	416	0.24%
2021/12/10	8	180.19	0	0.00	180.50	8	446	1.79%
2021/12/08	1.3	181.77	1	181.00	181.00	0.3	466	0.06%
2021/12/07	52	179.12	1	179.50	178.00	51	463	11.01%
2021/12/06	19	175.29	3	174.50	175.00	16	460	3.48%
2021/12/03	20	177.93	1	177.00	177.00	19	461	4.12%
2021/12/02	18	176.19	1	174.50	175.00	17	464	3.66%
2021/12/01	41	178.34	2.1	177.53	177.50	38.9	466	8.35%
2021/11/30	16	179.19	0	0.00	181.00	16	472	3.38%
2021/11/29	1	180.50	6.1	174.24	181.00	-5.1	484	-1.05%
2021/11/26	1	179.50	1.1	178.33	178.00	-0.1	486	-0.02%
2021/11/25	6	186.17	8	183.25	182.00	-2	480	-0.42%
2021/11/24	3	185.00	0	0.00	185.00	3	480	0.62%
2021/11/23	3	187.83	1	185.00	184.00	2	475	0.42%
2021/11/22	58	187.97	5	189.00	188.00	53	473	11.20%
2021/11/19	12	188.08	7	189.00	188.50	5	466	1.07%
2021/11/18	9.2	189.75	9	190.17	188.50	0.2	457	0.03%
2021/11/17	4.2	182.54	13.1	183.92	185.00	-8.8	435	-2.03%
2021/11/16	3	177.00	22	177.68	176.00	-19	415	-4.57%
2021/11/15	1	173.50	14	174.96	175.00	-13	410	-3.16%
2021/11/12	3	171.67	0	0.00	171.50	3	409	0.73%
2021/11/11	6	171.33	0	0.00	171.50	6	410	1.46%
2021/11/10	15.1	173.16	2	173.00	173.50	13.1	411	3.19%
2021/11/09	10	170.65	1	173.50	172.00	9	414	2.17%
2021/11/08	1	171.50	11	172.00	174.00	-10	411	-2.43%
2021/11/05	12	171.71	1	171.50	172.00	11	413	2.66%
2021/11/04	0	0.00	2	173.00	171.00	-2	413	-0.48%
2021/11/03	1	173.00	2	173.50	173.50	-1	418	-0.24%
2021/11/02	0	0.00	9	175.22	174.00	-9	417	-2.16%
2021/11/01	5	177.40	6.1	177.26	176.50	-1.1	414	-0.27%
2021/10/29	2	175.50	1	177.50	176.00	1	411	0.24%
2021/10/28	5.1	175.09	7	175.79	175.50	-1.9	407	-0.48%
2021/10/27	30.1	180.51	19	179.11	177.50	11.1	401	2.75%
2021/10/26	13	172.81	83.1	177.20	175.50	-70.1	355	-19.73%
2021/10/25	12	167.21	2	168.50	167.50	10	307	3.25%
2021/10/22	3	168.17	4	168.25	167.50	-1	311	-0.32%
2021/10/21	2	165.00	0	0.00	168.00	2	309	0.65%
2021/10/20	3	161.67	3	163.79	164.00	0	303	-0.01%
2021/10/19	3	158.83	1	154.00	160.00	2	297	0.67%
2021/10/18	1	152.00	0	0.00	152.50	1	291	0.34%
2021/10/14	2	154.00	2	156.50	154.50	0	293	0.00%
2021/10/13	1	156.00	0	0.00	151.50	1	294	0.34%
2021/10/08	1	156.00	1	154.50	155.00	0	296	0.00%
2021/10/07	0	0.00	2	153.50	153.50	-2	298	-0.67%
2021/10/06	0	0.00	1	153.00	151.00	-1	314	-0.32%
2021/10/05	3	150.50	0	0.00	152.50	3	318	0.94%
2021/10/04	2	151.25	20	147.73	150.50	-18	320	-5.61%
2021/10/01	4	151.13	0	0.00	151.00	4	319	1.25%
2021/09/30	3.1	156.65	0	0.00	157.50	3.1	328	0.93%
2021/09/29	5	157.30	0	0.00	156.00	5	340	1.48%
2021/09/28	3	160.67	0	0.00	160.50	3	357	0.84%
2021/09/27	3	163.83	1	164.50	163.50	2	360	0.55%
2021/09/24	1	166.00	18.1	165.28	164.00	-17.1	363	-4.70%
2021/09/23	6	165.25	53	166.78	166.50	-47	371	-12.64%
2021/09/22	36.1	161.32	0	0.00	160.00	36.1	374	9.65%
2021/09/17	28.1	164.06	0	0.00	167.00	28.1	387	7.24%
2021/09/16	13.1	167.19	9	168.67	167.00	4.1	416	0.98%
2021/09/15	25	172.80	54.1	173.91	171.50	-29.1	454	-6.40%
2021/09/14	52.1	166.78	31	167.73	166.00	21.1	443	4.75%
2021/09/13	12	159.04	4.1	158.02	160.00	7.9	428	1.85%
2021/09/10	2	159.50	0	0.00	158.50	2	436	0.46%
2021/09/09	3	157.67	0	0.00	157.50	3	451	0.66%
2021/09/08	3	159.00	2.1	159.02	158.00	0.9	452	0.19%
2021/09/07	10	159.30	1	163.00	160.00	9	451	1.99%
2021/09/06	3	165.17	0	0.00	163.50	3	449	0.67%
2021/09/03	24	165.96	13	168.08	168.00	11	447	2.46%
2021/09/02	65	164.68	6.1	164.10	162.50	58.9	441	13.34%
2021/09/01	4	160.00	5	159.50	161.00	-1	428	-0.23%
2021/08/31	1	152.50	0	0.00	153.00	1	421	0.24%
2021/08/30	3	155.17	0	0.00	154.00	3	421	0.71%
2021/08/27	6.2	155.69	42	155.49	155.00	-35.8	421	-8.50%
2021/08/26	2	157.75	2	157.75	157.50	0	420	0.00%
2021/08/25	4	157.63	3	157.83	159.00	1	420	0.24%
2021/08/24	0	0.00	2	154.00	154.00	-2	423	-0.47%
2021/08/23	7.1	152.95	4	154.25	152.00	3.1	424	0.73%
2021/08/20	13	152.69	8	155.38	152.00	5	418	1.19%
2021/08/19	2.1	158.69	0	0.00	157.50	2.1	411	0.51%
2021/08/18	1	162.46	2	158.00	162.50	-1	413	-0.24%
2021/08/17	1	160.50	1	160.50	160.00	0	414	0.00%
2021/08/16	3	160.50	1	159.00	160.50	2	416	0.48%
2021/08/13	5	165.11	0	0.00	164.00	5	425	1.18%
2021/08/11	2	169.50	2	169.00	168.00	0	434	0.00%
2021/08/10	1	169.00	0	0.00	168.50	1	439	0.24%
2021/08/09	4	168.50	0	0.00	168.00	4	443	0.91%
2021/08/05	1	171.50	0	0.00	171.50	1	448	0.22%
2021/08/04	20	173.60	0	0.00	172.50	20	459	4.35%
2021/08/03	20	175.20	0	0.00	174.00	20	474	4.22%
2021/08/02	2	174.00	1	173.50	173.50	1	478	0.21%
2021/07/29	1	176.00	0	177.00	176.00	1	479	0.21%
2021/07/28	1.1	172.96	0	0.00	173.50	1.1	487	0.23%
2021/07/27	0	0.00	1	177.50	177.50	-1	497	-0.20%
2021/07/26	4	177.75	1	179.00	179.00	3	501	0.60%
2021/07/23	1	185.00	6	184.33	182.00	-5	500	-1.00%
2021/07/22	0	0.00	1	181.00	181.00	-1	502	-0.20%
2021/07/21	4	180.00	1	180.50	179.00	3	504	0.60%
2021/07/20	1	179.03	4	179.50	179.00	-3	508	-0.58%
2021/07/19	4	182.63	4	182.25	182.00	0	510	0.00%
2021/07/15	2	184.50	2	184.75	184.50	0	517	0.00%
2021/07/14	3	185.50	4	185.38	185.50	-1	520	-0.19%
2021/07/13	6.3	189.05	7.1	189.00	183.00	-0.8	519	-0.15%
2021/07/12	2	184.50	2	186.00	185.00	0	509	0.00%
2021/07/09	5.1	185.30	0	0.00	184.50	5.1	510	1.00%
2021/07/08	2	187.25	1.1	186.19	186.00	0.9	523	0.17%
2021/07/07	6.1	185.86	36	187.88	187.50	-29.9	529	-5.65%
2021/07/06	5.8	192.90	0	0.00	191.50	5.8	531	1.09%
2021/07/05	10	196.75	48.1	196.57	197.00	-38.1	550	-6.93%
2021/07/02	1	188.50	9	190.67	189.00	-8	590	-1.35%
2021/07/01	16	186.63	0.1	186.00	186.00	15.9	594	2.68%
2021/06/30	38.1	188.67	60.1	188.07	189.00	-22	597	-3.69%
2021/06/29	1	192.00	12.2	193.56	192.50	-11.2	593	-1.88%
2021/06/28	2	193.50	10	195.10	193.50	-8	589	-1.36%
2021/06/25	4.2	191.62	41.3	192.57	192.00	-37.1	579	-6.40%
2021/06/24	106.2	190.05	38	189.38	184.50	68.2	558	12.22%	大買/
2021/06/23	1.2	186.00	41	185.65	185.50	-39.8	522	-7.61%
2021/06/22	2	183.50	5	182.00	179.00	-3	524	-0.57%
2021/06/21	5	179.20	4	181.00	180.50	1	567	0.18%
2021/06/18	12	181.71	72	180.25	181.50	-60	582	-10.31%
2021/06/17	0	0.00	3	176.50	176.00	-3	569	-0.53%
2021/06/16	3	174.00	5	175.90	174.50	-2	571	-0.35%
2021/06/15	2	172.50	0	0.00	173.50	2	574	0.35%
2021/06/11	2	175.00	0	0.00	175.00	2	577	0.35%
2021/06/10	0.1	177.00	3	177.33	176.50	-3	585	-0.50%
2021/06/09	1	174.00	2	174.75	174.50	-1	584	-0.17%
2021/06/07	2	170.00	0	0.00	170.00	2	612	0.33%
2021/06/04	6	170.50	0	171.00	170.00	6	623	0.96%
2021/06/03	1	172.00	0	0.00	171.50	1	628	0.16%
2021/06/02	22	174.16	7	174.36	173.50	15	632	2.37%
2021/06/01	48	175.31	1	175.50	175.00	47	638	7.36%
2021/05/31	1	173.50	1.1	170.88	170.50	-0.1	641	-0.02%
2021/05/28	1	172.50	1.3	174.30	172.50	-0.3	655	-0.04%
2021/05/27	1	171.00	3	170.83	173.50	-2	663	-0.30%
2021/05/26	3.5	169.83	0	0.00	169.00	3.5	686	0.51%
2021/05/25	1.1	172.55	0	0.00	171.50	1.1	763	0.14%
2021/05/24	5	170.50	2	169.00	172.50	3	782	0.38%
2021/05/21	10	172.20	5	167.10	172.50	5	794	0.63%
2021/05/19	58	165.81	2	164.75	161.00	56	801	6.99%
2021/05/18	0	0.00	3	156.67	156.00	-3	800	-0.37%
2021/05/17	2	151.00	2	150.50	150.50	0	813	0.00%
2021/05/14	3	160.67	1	162.00	160.50	2	831	0.24%
2021/05/13	34	159.40	6	154.33	159.00	28	832	3.36%
2021/05/12	4	156.13	5.1	159.88	156.50	-1.1	830	-0.13%
2021/05/11	16	168.28	2	165.50	167.00	14	830	1.69%
2021/05/10	0	0.00	5	176.80	176.50	-5	818	-0.61%
2021/05/07	0	0.00	1.2	174.58	176.00	-1.2	828	-0.14%
2021/05/05	8	173.31	2	173.00	170.50	6	932	0.64%
2021/05/04	54.2	172.67	4	174.63	178.50	50.2	935	5.37%
2021/05/03	7	173.64	1	173.00	173.00	6	938	0.64%
2021/04/28	4	178.00	3	179.00	178.50	1	945	0.11%
2021/04/27	7	179.29	1	179.50	179.50	6	958	0.63%
2021/04/26	4	178.75	7	178.57	178.50	-3	970	-0.31%
2021/04/23	14	179.00	0	0.00	179.50	14	973	1.44%
2021/04/22	5	179.40	2	181.00	178.50	3	982	0.31%
2021/04/21	4	181.13	9	182.67	181.50	-5	981	-0.51%
2021/04/20	4	184.25	3	185.33	184.00	1	998	0.10%
2021/04/19	6	186.00	3	186.67	186.50	3	1,007	0.30%
2021/04/16	9	185.83	0	0.00	187.50	9	1,025	0.88%
2021/04/15	3	182.17	5.4	183.70	185.00	-2.4	1,029	-0.23%
2021/04/14	12.1	180.14	8	181.69	184.00	4.1	1,041	0.39%
2021/04/13	8	186.56	1	182.50	184.50	7	1,045	0.67%
2021/04/12	8	183.31	9	182.94	183.00	-1	1,080	-0.09%
2021/04/09	69.1	189.62	62	188.98	187.50	7.1	1,098	0.65%
2021/04/08	45.1	197.10	39	197.91	199.00	6.1	1,073	0.56%
2021/04/07	1.1	189.91	2	189.50	188.00	-0.9	1,018	-0.09%
2021/04/06	1.3	188.63	1	191.00	190.50	0.3	1,019	0.03%
2021/04/01	1	187.50	3	189.67	191.00	-2	1,021	-0.20%
2021/03/31	0	0.00	2	190.00	187.00	-2	1,020	-0.20%
2021/03/30	3	187.67	32	187.80	188.00	-29	1,021	-2.84%
2021/03/29	4	188.24	81	187.72	186.50	-77	1,014	-7.59%
2021/03/26	2	191.50	7	190.93	190.50	-5	1,008	-0.50%
2021/03/25	16	191.41	14	193.21	188.00	2	1,003	0.20%
2021/03/24	17	191.12	43	191.38	190.00	-26	989	-2.63%
2021/03/23	16	182.84	21	183.52	184.50	-5	957	-0.52%
2021/03/22	0	0.00	1	175.00	179.00	-1	941	-0.11%
2021/03/19	31	176.06	0	0.00	176.50	31	944	3.28%
2021/03/18	7	177.29	0	0.00	177.00	7	944	0.74%
2021/03/17	37	178.49	7	181.43	177.50	30	955	3.14%
2021/03/16	70	179.62	29	180.24	181.00	41	955	4.29%
2021/03/15	2	176.75	2	177.75	178.00	0	956	0.00%
2021/03/12	27	174.31	15	175.50	176.00	12	962	1.25%
2021/03/11	16	175.38	7	175.43	176.00	9	969	0.93%
2021/03/10	4	178.50	3	178.83	178.00	1	985	0.10%
2021/03/09	13	175.08	1	174.00	175.50	12	989	1.21%
2021/03/08	2	177.50	2	176.56	176.50	0	990	0.00%
2021/03/05	6	180.42	4	181.25	179.00	2	992	0.20%
2021/03/04	4	178.63	0	0.00	179.00	4	1,005	0.40%
2021/03/03	17	179.59	5	180.90	180.00	12	1,022	1.17%
2021/03/02	4	187.38	13	189.62	184.00	-9	1,068	-0.84%
2021/02/26	25	188.28	14	188.00	188.00	11	1,108	0.99%
2021/02/25	38	194.78	69	194.17	194.50	-31	1,090	-2.84%
2021/02/24	26	186.65	6	185.08	185.00	20	1,018	1.96%
2021/02/23	6	182.33	4	184.63	180.00	2	999	0.20%
2021/02/22	4	184.38	3.1	185.97	182.50	0.9	999	0.09%
2021/02/19	3	186.50	1	185.50	187.50	2	1,005	0.20%
2021/02/18	0	0.00	2	188.25	189.00	-2	1,005	-0.20%
2021/02/17	14	186.86	13	187.81	185.00	1	1,009	0.10%
2021/02/05	23	179.72	24	181.19	180.50	-1	998	-0.10%
2021/02/04	3	173.67	4	174.25	173.00	-1	994	-0.10%
2021/02/03	20	176.78	1	174.50	174.00	19	1,021	1.86%
2021/02/02	2	173.50	7	175.14	175.00	-5	1,076	-0.46%
2021/02/01	3	174.83	2	174.75	173.50	1	1,076	0.09%
2021/01/29	7	178.36	9	177.67	175.50	-2	1,091	-0.18%
2021/01/28	60	186.89	67.1	180.78	176.50	-7.1	1,081	-0.65%
2021/01/27	26.1	186.00	26.1	185.33	185.00	0	1,029	0.00%
2021/01/26	4	176.25	5	177.10	177.00	-1	994	-0.10%
2021/01/25	13	175.12	1	172.00	174.50	12	985	1.22%
2021/01/22	2	172.75	7	173.64	172.50	-5	980	-0.51%
2021/01/21	0	0.00	5	171.70	173.50	-5	988	-0.51%
2021/01/20	10	169.60	0	0.00	168.00	10	1,009	0.99%
2021/01/19	2	176.25	2	177.72	174.50	0	1,016	0.00%
2021/01/18	3	170.83	4	172.38	174.00	-1	1,055	-0.09%
2021/01/15	6.1	174.01	3	176.33	174.00	3.1	1,053	0.29%
2021/01/14	1	179.50	0	0.00	179.00	1	1,054	0.09%
2021/01/13	12	179.29	16	179.91	182.50	-4	1,067	-0.37%
2021/01/12	5	174.60	2	174.25	173.00	3	1,048	0.29%
2021/01/11	6.1	176.35	4	176.50	177.50	2.1	1,040	0.21%
2021/01/08	1	180.50	5	180.70	181.50	-4	1,022	-0.39%
2021/01/07	2	180.75	0	0.00	181.00	2	1,013	0.20%
2021/01/06	8.1	183.73	3	183.83	179.50	5.1	1,002	0.50%
2021/01/05	6	186.25	13	188.19	186.00	-7	986	-0.71%
2021/01/04	14.1	179.92	25	178.96	180.50	-10.9	952	-1.15%
2020/12/31	1	172.50	21	170.57	171.50	-20	929	-2.15%
2020/12/30	2	169.00	4	169.88	170.00	-2	924	-0.22%
2020/12/29	15	169.27	8	170.13	168.00	7	924	0.76%
2020/12/28	7	173.07	3	172.67	172.50	4	928	0.43%
2020/12/25	2	171.75	0	0.00	169.00	2	934	0.21%
2020/12/24	5	171.10	1	173.00	171.50	4	939	0.43%
2020/12/23	6	170.75	2	171.00	172.00	4	947	0.42%
2020/12/22	2	171.26	2	171.00	170.50	0	971	0.00%
2020/12/21	1	173.00	0	0.00	173.00	1	1,014	0.10%
2020/12/18	3	174.67	2	174.50	174.00	1	1,090	0.09%
2020/12/17	7	173.93	2	173.50	174.50	5	1,113	0.45%
2020/12/16	12	178.88	2	180.00	180.50	10	1,101	0.91%
2020/12/15	2	180.00	0	0.00	178.50	2	1,109	0.18%
2020/12/14	2	179.76	0	0.00	179.00	2	1,143	0.18%
2020/12/11	4	182.25	1	186.50	179.50	3	1,156	0.26%
2020/12/10	3	183.17	0	0.00	183.50	3	1,157	0.26%
2020/12/09	0	0.00	2	187.00	185.00	-2	1,157	-0.17%
2020/12/08	5	185.00	0	0.00	185.50	5	1,155	0.43%
2020/12/07	9	186.17	1	188.00	186.50	8	1,155	0.69%
2020/12/04	141	187.93	8	189.69	192.50	133	1,148	11.58%	大買/鉅額交易
2020/12/03	9	186.22	1	187.00	187.00	8	1,127	0.71%
2020/12/02	6	191.00	9	190.94	191.00	-3	1,137	-0.26%
2020/12/01	14	191.75	8	191.38	190.50	6	1,150	0.52%
2020/11/30	15	191.93	20	193.85	192.50	-5	1,177	-0.42%
2020/11/27	17	192.71	3	192.33	191.50	14	1,181	1.19%
2020/11/26	33	200.80	27	201.57	197.50	6	1,182	0.51%
2020/11/25	126	196.30	37.1	197.06	192.50	88.9	1,174	7.57%	大買/
2020/11/24	3	190.00	0	0.00	189.00	3	1,219	0.25%
2020/11/23	1	190.50	0	0.00	192.00	1	1,274	0.08%
2020/11/20	4	191.00	8	190.31	191.00	-4	1,316	-0.30%
2020/11/19	4	191.75	4	190.88	190.00	0	1,345	0.00%
2020/11/18	4	192.13	3	191.00	189.00	1	1,368	0.07%
2020/11/17	3	191.00	3	191.67	190.50	0	1,361	0.00%
2020/11/16	17	194.00	17	189.09	188.50	0	1,368	0.00%
2020/11/13	1	195.50	4	194.38	195.50	-3	1,364	-0.22%
2020/11/12	23	196.72	26	197.33	192.50	-3	1,392	-0.22%
2020/11/11	30	194.37	40	195.43	196.00	-10	1,383	-0.72%
2020/11/10	28	192.95	50.1	193.88	191.00	-22.1	1,371	-1.61%
2020/11/09	10	187.40	8	186.56	186.50	2	1,373	0.15%
2020/11/06	27	185.87	20	185.23	185.50	7	1,416	0.49%
2020/11/05	0	0.00	7	177.14	177.50	-7	1,402	-0.50%
2020/11/04	3	175.00	3	175.67	177.00	0	1,405	0.00%
2020/11/03	8	174.75	3	175.17	173.50	5	1,413	0.35%
2020/11/02	3	169.67	0	0.00	170.00	3	1,445	0.21%
2020/10/30	10	171.50	2	171.50	169.00	8	1,445	0.55%
2020/10/29	4	174.25	4	173.00	174.00	0	1,438	0.00%
2020/10/28	34	188.78	15	191.70	180.00	19	1,422	1.34%
2020/10/27	11	189.09	15	188.53	189.50	-4	1,396	-0.29%
2020/10/26	40	190.13	37.1	191.07	182.50	3	1,377	0.21%
2020/10/23	3	180.50	6	182.08	182.50	-3	1,326	-0.23%
2020/10/22	26	180.15	12	180.25	182.00	14	1,327	1.05%
2020/10/21	8	178.88	18	178.64	176.00	-10	1,318	-0.76%
2020/10/20	6	173.50	7	172.36	174.50	-1	1,304	-0.08%
2020/10/19	47	171.40	4	172.75	173.00	43	1,306	3.29%
2020/10/16	1	172.50	1	170.00	169.50	0	1,307	0.00%
2020/10/15	3	170.67	3	172.00	171.50	0	1,313	0.00%
2020/10/14	1	174.50	3	175.00	170.50	-2	1,316	-0.15%
2020/10/13	2	172.00	2	172.00	173.50	0	1,324	0.00%
2020/10/12	8	172.75	2	173.00	172.00	6	1,326	0.45%
2020/10/08	2	175.50	3	178.00	176.50	-1	1,327	-0.08%
2020/10/07	2	170.75	1	170.00	172.50	1	1,327	0.08%
2020/10/06	2	173.50	6	172.50	172.50	-4	1,336	-0.30%
2020/10/05	10	171.60	18	172.08	172.50	-8	1,357	-0.59%
2020/09/30	8	166.44	4	167.00	166.50	4	1,371	0.29%
2020/09/29	1	166.00	3	166.00	167.00	-2	1,378	-0.15%
2020/09/28	4	159.88	2.2	161.38	160.50	1.8	1,389	0.13%
2020/09/25	23	164.13	15	160.93	160.50	8	1,414	0.57%
2020/09/24	49	165.49	61	160.51	167.50	-12	1,460	-0.82%
2020/09/23	49.1	167.84	26	168.92	167.50	23.1	1,463	1.57%
2020/09/22	32	182.80	20	182.88	182.00	12	1,408	0.85%
2020/09/18	25	194.28	17	195.35	192.00	8	1,390	0.58%
2020/09/17	54	197.79	68	194.06	196.00	-14	1,407	-0.99%
2020/09/16	6	189.58	9	191.89	190.50	-3	1,404	-0.21%
2020/09/15	10	189.15	12	189.96	189.00	-2	1,396	-0.14%
2020/09/14	2	182.50	0	0.00	183.50	2	1,389	0.14%
2020/09/11	0	0.00	1	183.50	182.00	-1	1,394	-0.07%
2020/09/10	11	185.86	0	0.00	182.00	11	1,397	0.79%
2020/09/09	1	181.00	9	186.56	187.00	-8	1,396	-0.57%
2020/09/08	16	184.91	18.1	183.06	183.00	-2.1	1,394	-0.15%
2020/09/07	31.2	185.94	20	187.28	183.00	11.2	1,421	0.79%
2020/09/04	12	196.25	10	195.70	196.00	2	1,423	0.14%
2020/09/03	8	202.25	8	198.38	196.00	0	1,445	0.00%
2020/09/02	26	201.42	34	205.50	199.00	-8	1,475	-0.54%
2020/09/01	34.1	206.63	24	207.81	206.50	10.1	1,460	0.69%
2020/08/31	33	207.98	83	207.10	207.50	-50	1,454	-3.44%
2020/08/28	45	209.16	52	210.25	215.00	-7	1,487	-0.47%
2020/08/27	35	204.10	44	200.15	195.50	-9	1,435	-0.63%
2020/08/26	22	198.95	30	199.12	201.00	-8	1,379	-0.58%
2020/08/25	19	193.34	20	192.28	191.00	-1	1,336	-0.07%
2020/08/24	4	189.88	22	188.36	191.00	-18	1,314	-1.37%
2020/08/21	6	175.83	15	178.23	178.50	-9	1,298	-0.69%
2020/08/20	8	170.88	8	172.63	172.00	0	1,313	0.00%
2020/08/19	1	184.00	1	186.00	183.00	0	1,314	0.00%
2020/08/18	13	188.73	32	190.67	185.50	-19	1,314	-1.45%
2020/08/17	8	184.06	1	186.00	182.00	7	1,295	0.54%
2020/08/14	4	187.50	6	186.92	184.50	-2	1,311	-0.15%
2020/08/13	21	189.31	45	188.38	188.00	-24	1,318	-1.82%
2020/08/12	57	185.36	48.4	183.80	184.00	8.6	1,279	0.67%
2020/08/11	3	176.50	8	176.44	170.00	-5	1,236	-0.40%
2020/08/10	3	175.83	0	0.00	176.00	3	1,243	0.24%
2020/08/07	23	176.57	12	174.54	174.00	11	1,252	0.88%
2020/08/06	15	182.33	35	180.87	181.50	-20	1,257	-1.59%
2020/08/05	1	169.50	1	169.00	169.00	0	1,265	0.00%
2020/08/04	2	169.00	5	167.80	170.00	-3	1,273	-0.24%
2020/08/03	0	0.00	1	163.50	163.50	-1	1,303	-0.08%
2020/07/31	0.2	165.00	1	165.00	165.50	-0.8	1,319	-0.06%
2020/07/30	6	164.42	2	163.00	163.50	4	1,326	0.30%
2020/07/29	1	166.00	2	166.25	167.50	-1	1,332	-0.08%
2020/07/28	14	162.89	11	163.00	163.00	3	1,335	0.22%
2020/07/27	2	167.00	121	167.58	166.50	-119	1,362	-8.73%	大賣/鉅額交易
2020/07/24	3	170.00	14	168.64	168.50	-11	1,363	-0.81%
2020/07/23	4	174.00	4	173.50	175.00	0	1,372	0.00%
2020/07/22	4	176.00	1	175.00	173.50	3	1,406	0.21%
2020/07/21	6	175.33	5	175.00	176.00	1	1,403	0.07%
2020/07/20	6	170.50	4	172.50	173.00	2	1,402	0.14%
2020/07/17	1	172.00	13	173.62	171.50	-12	1,413	-0.85%
2020/07/16	9	172.17	6	171.83	170.00	3	1,413	0.21%
2020/07/15	4	170.50	1	172.50	170.50	3	1,425	0.21%
2020/07/14	12	169.33	12	172.33	172.00	0	1,432	0.00%
2020/07/13	6	169.85	5	169.70	170.50	1	1,514	0.07%
2020/07/10	40	168.35	3	169.83	165.50	37	1,544	2.40%
2020/07/09	25	179.96	3	178.17	176.00	22	1,543	1.43%
2020/07/08	12.1	186.45	3	188.17	183.50	9.1	1,533	0.59%
2020/07/07	18	186.06	13	186.04	182.00	5	1,538	0.32%
2020/07/06	21	189.90	14	191.93	187.00	7	1,586	0.44%
2020/07/03	52	195.21	9	192.33	189.00	43	1,574	2.73%
2020/07/02	8	193.44	22	195.32	197.00	-14	1,522	-0.92%
2020/07/01	8.2	178.19	15	177.50	179.50	-6.9	1,479	-0.46%
2020/06/30	2	173.25	2	171.75	170.50	0	1,461	0.00%
2020/06/29	3	173.17	10	173.50	172.00	-7	1,483	-0.47%
2020/06/24	8	176.06	19	177.32	177.00	-11	1,527	-0.72%
2020/06/23	9	172.06	63	173.27	171.50	-54	1,508	-3.58%
2020/06/22	1	166.50	1	167.00	167.00	0	1,514	0.00%
2020/06/19	1	165.50	1	163.50	165.00	0	1,526	0.00%
2020/06/18	1	162.00	1	162.00	162.50	0	1,552	0.00%
2020/06/17	4	165.00	2	166.50	163.00	2	1,563	0.13%
2020/06/16	6	165.08	6	165.50	166.50	0	1,594	0.00%
2020/06/15	5	165.20	8	164.13	162.50	-3	1,594	-0.19%
2020/06/12	13	160.62	28	160.93	168.50	-15	1,596	-0.94%
2020/06/11	28	170.23	18	171.61	168.00	10	1,574	0.64%
2020/06/10	62	169.59	80	171.14	170.00	-18	1,554	-1.16%
2020/06/09	58	171.78	50	171.08	173.50	8	1,525	0.52%
2020/06/08	18	160.14	3	159.83	158.00	15	1,477	1.02%
2020/06/05	3	160.67	1	163.00	162.00	2	1,473	0.14%
2020/06/04	247	169.33	88	166.69	162.50	159	1,464	10.86%	大買/鉅額交易
2020/06/03	6	155.42	32	156.83	159.50	-26	1,386	-1.88%
2020/06/02	2	145.50	4.1	144.53	145.00	-2.1	1,345	-0.15%
2020/06/01	4	146.25	4	146.38	145.50	0	1,344	0.00%
2020/05/29	2	143.50	4	146.38	150.00	-2	1,345	-0.15%
2020/05/28	18	148.69	18	146.53	142.00	0	1,347	0.00%
2020/05/27	15	148.53	17	149.47	150.00	-2	1,337	-0.15%
2020/05/26	10.1	148.07	19	146.61	145.00	-8.9	1,335	-0.67%
2020/05/25	3	144.50	1	144.50	144.50	2	1,322	0.15%
2020/05/22	18	142.22	36	143.01	143.00	-18	1,317	-1.37%
2020/05/21	9	140.61	20	142.43	143.00	-11	1,303	-0.84%
2020/05/20	7	137.86	22	138.50	137.00	-15	1,277	-1.17%
2020/05/19	3	132.33	15	132.60	134.50	-12	1,256	-0.95%
2020/05/18	4	124.13	5	126.90	126.50	-1	1,240	-0.08%
2020/05/15	4	122.63	3	122.17	120.50	1	1,230	0.08%
2020/05/14	9	125.78	0	0.00	122.50	9	1,219	0.74%
2020/05/13	23	129.98	17	130.15	129.50	6	1,209	0.50%
2020/05/12	52	135.98	29	137.50	134.00	23	1,199	1.92%
2020/05/11	12	142.04	4	143.63	145.00	8	1,152	0.69%
2020/05/08	32	147.44	16	147.00	143.50	16	1,143	1.40%
2020/05/07	11	140.73	8	142.25	142.50	3	1,113	0.27%
2020/05/06	1	137.50	3	138.67	138.00	-2	1,108	-0.18%
2020/05/05	5	138.70	4	139.88	137.50	1	1,115	0.09%
2020/05/04	7	138.43	8	137.38	137.50	-1	1,119	-0.09%
2020/04/30	20	142.45	16	143.19	141.50	4	1,127	0.35%
2020/04/29	1	138.00	4	137.88	137.00	-3	1,106	-0.27%
2020/04/28	2	138.50	9	137.94	137.00	-7	1,113	-0.63%
2020/04/27	17	136.76	28	135.48	138.00	-11	1,121	-0.98%
2020/04/24	12	130.04	2	129.75	130.50	10	1,100	0.91%
2020/04/23	11	132.68	6	134.33	131.50	5	1,118	0.45%
2020/04/22	6	127.67	11	128.59	130.00	-5	1,125	-0.44%
2020/04/21	7	133.07	8	135.25	131.00	-1	1,138	-0.09%
2020/04/20	10	138.55	12	137.63	136.50	-2	1,191	-0.17%
2020/04/17	16	137.00	11	137.05	133.00	5	1,202	0.42%
2020/04/16	55	139.54	40	138.30	136.50	15	1,210	1.24%
2020/04/15	4	128.63	12	131.04	135.00	-8	1,120	-0.71%
2020/04/14	6	123.83	11	124.41	123.00	-5	1,086	-0.46%
2020/04/13	4	120.88	4	123.88	120.00	0	1,066	0.00%
2020/04/10	9	125.94	11	125.86	122.50	-2	1,055	-0.19%
2020/04/09	42	127.14	23	127.39	125.50	19	1,043	1.82%
2020/04/08	3	116.00	8	116.63	120.00	-5	982	-0.51%
2020/04/07	8	111.94	14	110.89	109.50	-6	959	-0.63%
2020/04/06	7	106.07	7	106.14	107.00	0	942	0.00%
2020/04/01	5	108.20	2	109.00	107.50	3	945	0.32%
2020/03/31	23	110.46	10	110.15	109.50	13	944	1.38%
2020/03/30	23	111.41	49	110.11	114.00	-26	929	-2.80%
2020/03/27	8	111.00	2	111.50	112.50	6	906	0.66%
2020/03/26	51	99.04	37	100.33	102.50	14	904	1.55%
2020/03/25	13	92.02	10	92.43	93.60	3	873	0.34%
2020/03/24	3	82.33	3	83.77	85.10	0	886	0.00%
2020/03/23	6	78.65	11	78.99	78.80	-5	857	-0.58%
2020/03/20	17	85.49	13	86.39	82.60	4	843	0.47%
2020/03/19	4	91.68	0	0.00	89.80	4	812	0.49%
2020/03/18	4	99.85	1	100.00	99.70	3	808	0.37%
2020/03/17	4	103.38	7	103.93	105.00	-3	802	-0.37%
2020/03/16	5	121.00	4	118.00	112.00	1	792	0.13%
2020/03/13	6	119.67	23	117.52	121.00	-17	790	-2.15%
2020/03/12	4	132.13	36	129.83	129.00	-32	790	-4.05%
2020/03/11	4	140.00	4	139.50	140.50	0	806	0.00%
2020/03/10	7	139.43	5	139.80	141.00	2	874	0.23%
2020/03/09	3	147.17	0	0.00	144.50	3	867	0.35%
2020/03/06	2	154.25	0	0.00	153.50	2	874	0.23%
2020/03/05	0	0.00	6	153.58	154.00	-6	882	-0.68%
2020/03/04	1	150.00	3	150.50	152.00	-2	888	-0.23%
2020/03/03	6	151.58	6	154.08	152.00	0	896	0.00%
2020/03/02	10	151.60	8	149.19	155.00	2	909	0.22%
2020/02/27	44	156.56	39	156.27	152.00	5	959	0.52%
2020/02/26	2	167.00	5	166.60	168.00	-3	943	-0.32%
2020/02/25	4	166.00	2	167.00	168.00	2	948	0.21%
2020/02/24	2	166.75	1	166.50	166.50	1	955	0.10%
2020/02/21	1	170.00	2	170.25	170.00	-1	981	-0.10%
2020/02/20	5	172.70	0	0.00	171.00	5	1,007	0.50%
2020/02/19	2	172.75	3	172.83	173.00	-1	1,020	-0.10%
2020/02/18	1	169.50	2	170.25	171.00	-1	1,021	-0.10%
2020/02/17	3	169.00	0	0.00	168.50	3	1,031	0.29%
2020/02/14	3	171.50	4	170.13	171.50	-1	1,057	-0.09%
2020/02/13	0	0.00	16	170.28	167.00	-16	1,058	-1.51%
2020/02/12	1	170.50	4	171.00	170.50	-3	1,053	-0.28%
2020/02/11	0	0.00	4	171.00	171.50	-4	1,055	-0.38%
2020/02/10	5	168.20	4	169.38	170.00	1	1,065	0.09%
2020/02/07	6	171.00	3	171.83	171.00	3	1,063	0.28%
2020/02/06	3	172.17	1	171.50	175.00	2	1,063	0.19%
2020/02/05	4	168.25	15	169.43	168.00	-11	1,052	-1.05%
2020/02/04	7	165.07	5	168.00	165.00	2	1,043	0.19%
2020/02/03	2	163.75	41	167.05	165.50	-39	1,047	-3.72%
2020/01/31	9	178.17	14	177.57	173.00	-5	1,040	-0.48%
2020/01/30	9	177.61	12	175.54	178.50	-3	1,083	-0.28%
2020/01/20	11	191.27	9	191.94	189.00	2	1,065	0.19%
2020/01/17	22	191.07	24	190.31	192.00	-2	1,057	-0.19%
2020/01/16	5	187.50	5	189.60	188.00	0	1,056	0.00%
2020/01/15	7	188.36	7.2	190.99	190.00	-0.2	1,050	-0.01%
2020/01/14	48	189.14	54	190.00	188.00	-6	1,027	-0.58%
2020/01/13	3	180.00	40	182.24	182.50	-37	967	-3.83%
2020/01/10	1	177.50	41	175.93	177.50	-40	949	-4.21%
2020/01/09	11	170.32	4	172.00	170.50	7	940	0.74%
2020/01/08	0	0.00	12	171.83	170.00	-12	947	-1.27%
2020/01/07	5	170.50	2	171.00	171.00	3	949	0.32%
2020/01/06	13	171.65	11	172.23	172.50	2	959	0.21%
2020/01/03	11	171.64	4	170.88	171.00	7	970	0.72%
2020/01/02	11	174.09	13	175.62	174.00	-2	1,049	-0.19%
2019/12/31	1	173.50	10	173.40	173.50	-9	1,057	-0.85%
2019/12/30	6	171.92	9	171.78	171.00	-3	1,088	-0.28%
2019/12/27	10	171.95	16	172.91	173.00	-6	1,191	-0.50%
2019/12/26	5	168.50	13	169.85	169.00	-8	1,295	-0.62%
2019/12/25	12	168.04	8	168.06	167.50	4	1,324	0.30%
2019/12/24	41	169.49	35	172.09	167.00	6	1,389	0.43%
2019/12/23	26	173.87	7	173.79	173.00	19	1,423	1.34%
2019/12/20	19	177.18	0	0.00	176.50	19	1,415	1.34%
2019/12/19	43	181.00	47	181.95	178.50	-4	1,408	-0.28%
2019/12/18	8	178.50	2	178.50	178.00	6	1,379	0.43%
2019/12/17	26	180.90	5	181.90	180.50	21	1,386	1.51%
2019/12/16	4	182.13	10	180.60	183.00	-6	1,389	-0.43%
2019/12/13	1	180.00	10	179.85	178.50	-9	1,389	-0.65%
2019/12/12	5	177.00	5	179.50	178.00	0	1,389	0.00%
2019/12/11	10	177.20	1	177.00	177.00	9	1,394	0.65%
2019/12/10	7	180.14	1	181.00	181.00	6	1,415	0.42%
2019/12/09	11	180.73	2	182.75	180.00	9	1,435	0.63%
2019/12/06	31	182.97	17	182.91	181.00	14	1,437	0.97%
2019/12/05	37	183.97	75	183.08	182.00	-38	1,415	-2.68%
2019/12/04	0	0.00	15	174.50	175.50	-15	1,369	-1.10%
2019/12/03	51	173.25	20	174.60	174.00	31	1,382	2.24%
2019/12/02	14	175.36	3	176.33	174.00	11	1,397	0.79%
2019/11/29	2	177.00	14	179.86	181.00	-12	1,439	-0.83%
2019/11/28	35	181.73	15	184.57	179.00	20	1,455	1.37%
2019/11/27	19	180.58	7	181.00	181.00	12	1,483	0.81%
2019/11/26	17	185.79	40	185.30	182.50	-23	1,572	-1.46%
2019/11/25	8	178.50	1	179.00	178.00	7	1,571	0.45%
2019/11/22	2	181.25	7	180.93	180.00	-5	1,641	-0.30%
2019/11/21	3	179.33	6	178.25	179.50	-3	1,674	-0.18%
2019/11/20	21	180.05	15	180.73	176.00	6	1,696	0.35%
2019/11/19	18	180.53	23	182.15	185.00	-5	1,737	-0.29%
2019/11/18	14	179.04	4	179.50	178.00	10	1,730	0.58%
2019/11/15	8	175.63	3	176.33	174.00	5	1,796	0.28%
2019/11/14	5	177.40	9	176.44	176.00	-4	1,808	-0.22%
2019/11/13	9	178.67	13	177.65	179.00	-4	1,844	-0.22%
2019/11/12	10	173.45	0	0.00	172.50	10	1,844	0.54%
2019/11/11	8	170.69	5	170.80	171.00	3	1,914	0.16%
2019/11/08	1	174.50	2	171.00	173.50	-1	1,975	-0.05%
2019/11/07	0	0.00	8	174.50	172.50	-8	1,984	-0.40%
2019/11/06	2	174.25	4	174.50	172.00	-2	1,993	-0.10%
2019/11/05	3	175.33	1	174.00	175.00	2	2,006	0.10%
2019/11/04	3	171.17	3	172.50	171.00	0	2,012	0.00%
2019/11/01	2.2	170.74	1	172.50	175.00	1.2	2,006	0.06%
2019/10/31	13	172.46	27	172.52	170.00	-14	2,003	-0.70%
2019/10/30	14	176.57	4	178.13	176.50	10	1,984	0.50%
2019/10/29	41	185.80	49	185.94	177.50	-8	1,977	-0.40%
2019/10/28	1	179.50	7	178.79	180.50	-6	1,921	-0.31%
2019/10/25	17	179.00	3	180.83	177.00	14	1,916	0.73%
2019/10/24	16	181.22	18	180.14	180.50	-2	1,909	-0.10%
2019/10/23	15	177.13	19	178.21	176.00	-4	1,893	-0.21%
2019/10/22	12	178.00	5	178.50	179.00	7	1,884	0.37%
2019/10/21	10	175.35	9	175.89	176.00	1	1,882	0.05%
2019/10/18	21	175.36	7	178.57	173.50	14	1,877	0.75%
2019/10/17	25	176.40	2	181.50	175.50	23	1,865	1.23%
2019/10/16	7	178.21	5	178.50	177.00	2	1,852	0.11%
2019/10/15	2	185.00	4	181.63	182.50	-2	1,843	-0.11%
2019/10/14	7	183.57	14	185.64	181.00	-7	1,835	-0.38%
2019/10/09	13	178.58	7	180.71	182.00	6	1,823	0.33%
2019/10/08	80	187.10	49	189.16	179.50	31	1,804	1.72%
2019/10/07	6	181.83	8	182.06	180.50	-2	1,713	-0.12%
2019/10/04	30	185.33	29	184.86	183.50	1	1,697	0.06%
2019/10/03	42	187.29	20	187.15	182.50	22	1,661	1.32%
2019/10/02	65	177.83	55	176.92	181.50	10	1,555	0.64%
2019/10/01	11	164.09	47	163.62	165.00	-36	1,443	-2.49%
2019/09/27	63	155.21	41	157.01	150.00	22	1,409	1.56%
2019/09/26	26	158.35	34	156.78	161.50	-8	1,339	-0.60%
2019/09/25	6	148.50	10	149.50	147.00	-4	1,275	-0.31%
2019/09/20	1	151.50	4	150.50	150.00	-3	1,282	-0.23%
2019/09/19	1	150.00	1	151.00	150.50	0	1,294	0.00%
2019/09/18	5	152.90	2	152.00	151.50	3	1,306	0.23%
2019/09/17	4	155.75	14	152.00	155.50	-10	1,296	-0.77%
2019/09/16	5	155.10	4	155.00	155.00	1	1,292	0.08%
2019/09/12	11	158.95	19	159.58	160.00	-8	1,284	-0.62%
2019/09/11	16	155.66	25	154.86	156.00	-9	1,261	-0.71%
2019/09/10	3	153.00	0	0.00	152.00	3	1,242	0.24%
2019/09/09	1	149.00	4	151.50	153.00	-3	1,235	-0.24%
2019/09/06	13	153.88	43	151.13	150.00	-30	1,242	-2.41%
2019/09/05	10	154.75	2	154.25	156.00	8	1,222	0.65%
2019/09/04	9	155.33	7	153.93	155.00	2	1,206	0.17%
2019/09/03	15	154.67	29	155.76	151.00	-14	1,174	-1.19%
2019/09/02	4	153.88	5	153.50	152.00	-1	1,121	-0.09%
2019/08/30	32	157.56	13	157.92	155.50	19	1,095	1.73%
2019/08/29	65	157.98	74	156.16	156.50	-9	1,053	-0.85%
2019/08/28	43	148.35	38	148.86	147.50	5	938	0.53%
2019/08/27	22	144.59	36	146.08	148.50	-14	878	-1.59%
2019/08/26	21	139.26	11	139.91	135.00	10	802	1.25%
2019/08/23	27	146.56	10	145.60	148.00	17	760	2.24%
2019/08/22	30	144.65	10	143.85	142.50	20	727	2.75%
2019/08/21	6	138.75	9	138.56	139.50	-3	661	-0.45%
2019/08/20	38	140.21	43	140.83	140.00	-5	643	-0.78%
2019/08/19	19	137.13	4	136.25	137.00	15	563	2.66%
2019/08/16	13	138.73	7	138.50	136.00	6	544	1.10%
2019/08/15	2	136.50	8	135.38	136.00	-6	496	-1.21%
2019/08/14	42	138.02	32	138.17	135.00	10	471	2.12%
2019/08/13	29	132.10	15	131.30	134.00	14	396	3.53%
2019/08/12	8	122.88	1	125.50	122.00	7	333	2.10%
2019/08/08	2	123.75	4	123.38	122.50	-2	318	-0.63%
2019/08/07	2	123.50	6	123.58	120.50	-4	299	-1.33%
2019/08/06	13	117.54	13	118.19	123.00	0	287	0.00%
2019/08/02	0	0.00	1	112.50	112.50	-1	281	-0.36%
2019/07/30	1	124.00	1	122.50	117.50	0	293	0.00%
2019/07/26	50	122.29	0	0.00	123.00	50	295	16.93%
2019/07/25	0	127.00	4	122.75	125.50	-4	292	-1.36%
2019/07/24	0	0.00	19	122.79	123.50	-19	293	-6.48%
2019/07/23	1	123.50	0	0.00	124.00	1	296	0.34%
2019/07/19	1	125.00	1	125.00	126.00	0	302	0.00%
2019/07/18	3	127.33	0	0.00	124.50	3	314	0.96%
2019/07/17	1	129.00	1	129.00	129.00	0	315	0.00%
2019/07/16	1	127.00	0	0.00	127.00	1	318	0.31%
2019/07/15	2	128.00	0	0.00	128.50	2	325	0.61%
2019/07/12	6	125.75	0	0.00	124.50	6	343	1.75%
2019/07/09	0	0.00	1	125.00	125.50	-1	406	-0.25%
2019/07/05	2	126.25	3	126.00	127.00	-1	422	-0.24%
2019/07/03	1	126.50	0	0.00	125.00	1	426	0.23%
2019/07/02	0	0.00	1	126.00	123.50	-1	424	-0.24%
2019/07/01	4	124.38	3	125.33	125.00	1	431	0.23%
2019/06/26	3	123.67	12	124.33	125.00	-9	419	-2.15%
2019/06/25	56	121.09	2	120.75	118.50	54	399	13.52%
2019/06/24	1	118.00	0	0.00	117.00	1	388	0.26%
2019/06/21	5	118.00	0	0.00	118.00	5	400	1.25%
2019/06/20	1	117.50	0	0.00	119.00	1	402	0.25%
2019/06/18	1	116.00	2	119.25	116.00	-1	396	-0.25%
2019/06/17	1	117.50	0	0.00	119.50	1	391	0.26%
2019/06/14	12	118.54	3	119.17	118.00	9	384	2.34%
2019/06/13	0	0.00	1	116.00	113.50	-1	368	-0.27%
2019/06/05	0	0.00	5	108.40	105.50	-5	363	-1.37%
2019/05/28	5	104.30	6	104.83	105.00	-1	383	-0.26%
2019/05/27	0	0.00	25	100.10	103.00	-25	388	-6.43%
2019/05/24	0	0.00	50	98.89	100.00	-50	393	-12.72%
2019/05/23	0	0.00	60	98.41	97.60	-60	402	-14.89%
2019/05/22	0	0.00	1	103.00	102.00	-1	407	-0.25%
2019/05/21	1	105.50	4	105.88	105.00	-3	422	-0.71%
2019/05/17	2	99.65	0	0.00	98.10	2	420	0.48%
2019/05/15	2	101.75	0	0.00	101.00	2	430	0.46%
2019/05/13	0	0.00	3	101.53	98.10	-3	440	-0.68%
2019/05/10	5	105.00	5	101.50	100.50	0	439	0.00%
2019/05/09	3	107.83	1	107.50	103.00	2	439	0.45%
2019/05/08	0	0.00	2	111.00	109.50	-2	436	-0.46%
2019/05/07	4	112.63	1	112.50	111.50	3	458	0.65%
2019/05/06	1	111.00	0	0.00	111.50	1	460	0.22%
2019/05/03	0	0.00	1	115.50	117.00	-1	462	-0.22%
2019/05/02	5	113.20	0	0.00	115.00	5	468	1.07%
2019/04/29	0	0.00	11	114.77	112.00	-11	526	-2.09%
2019/04/26	0	0.00	12	119.21	116.50	-12	526	-2.28%
2019/04/25	0	0.00	1	121.50	121.50	-1	535	-0.19%
2019/04/24	13	127.73	3	128.17	125.00	10	560	1.78%
2019/04/23	1	125.00	0	0.00	124.50	1	572	0.17%
2019/04/19	2	128.00	0	0.00	127.50	2	595	0.34%
2019/04/18	1	130.00	11	131.45	128.50	-10	592	-1.69%
2019/04/17	1	127.00	1	130.00	128.00	0	576	0.00%
2019/04/16	7	129.14	10	128.55	128.00	-3	569	-0.53%
2019/04/15	30	130.68	2	130.75	133.00	28	551	5.08%
2019/04/11	1	120.00	2	122.50	117.50	-1	511	-0.20%
2019/04/10	0	0.00	7	120.07	120.00	-7	503	-1.39%
2019/04/09	14	118.43	3	118.83	116.50	11	502	2.19%
2019/04/08	1	112.00	1	112.50	116.00	0	499	0.00%
2019/04/03	1	113.50	5	113.00	113.50	-4	498	-0.80%
2019/04/02	0	0.00	3	116.50	116.50	-3	492	-0.61%
2019/04/01	2	122.00	0	0.00	118.00	2	488	0.41%
2019/03/29	1	122.00	0	0.00	122.00	1	485	0.21%
2019/03/28	3	121.17	3	119.33	121.00	0	485	0.00%
2019/03/27	3	119.50	8	119.06	121.00	-5	482	-1.04%
2019/03/26	2	110.50	4	114.25	115.00	-2	474	-0.42%
2019/03/25	5	112.80	9	112.94	113.00	-4	466	-0.86%
2019/03/22	2	118.00	15	117.30	117.00	-13	468	-2.77%
2019/03/19	1	120.50	0	0.00	120.50	1	476	0.21%
2019/03/13	1	121.00	1	121.00	120.00	0	487	0.00%
2019/03/12	1	121.50	0	0.00	121.50	1	493	0.20%
2019/03/08	0	0.00	1	117.00	119.00	-1	507	-0.20%
2019/03/05	15	119.00	4	119.00	118.00	11	536	2.05%
2019/03/04	0	0.00	1	121.50	119.50	-1	542	-0.18%
2019/02/27	0	0.00	4	120.63	120.50	-4	544	-0.73%
2019/02/26	30	124.68	0	0.00	122.00	30	542	5.53%
2019/02/25	3	123.17	3	123.33	123.00	0	540	0.00%
2019/02/22	5	129.10	0	0.00	126.00	5	549	0.91%
2019/02/21	1	129.50	2	130.25	132.00	-1	564	-0.18%
2019/02/20	15	132.30	3	130.67	128.50	12	570	2.10%
2019/02/18	1	128.00	0	0.00	126.50	1	569	0.18%
2019/02/15	1	128.00	0	0.00	126.50	1	584	0.17%
2019/02/14	1	130.00	0	0.00	128.00	1	588	0.17%
2019/02/13	14	132.71	3	131.83	129.50	11	578	1.90%
2019/02/11	2	127.00	0	0.00	128.50	2	576	0.35%
2019/01/30	2	127.50	0	0.00	127.50	2	578	0.35%
2019/01/28	81	134.23	43	133.22	130.00	38	569	6.68%
2019/01/25	2	131.50	2	130.25	131.00	0	545	0.00%
2019/01/24	1	130.50	1	131.50	130.50	0	540	0.00%
2019/01/22	29	128.69	2	129.50	126.50	27	526	5.12%
2019/01/21	78	132.46	15	132.90	133.00	63	507	12.42%
2019/01/17	7	125.36	5	126.40	126.50	2	461	0.43%
2019/01/16	24	131.38	19	129.92	128.50	5	448	1.12%
2019/01/15	3	124.67	7	127.57	130.50	-4	419	-0.95%
2019/01/14	0	0.00	2	119.50	119.00	-2	396	-0.50%
2019/01/11	3	110.17	7	111.21	112.00	-4	381	-1.05%
2019/01/10	1	102.50	2	104.75	106.50	-1	367	-0.27%
2019/01/08	1	101.00	0	0.00	102.50	1	362	0.28%
2019/01/04	0	0.00	2	105.00	106.00	-2	363	-0.55%
2018/12/26	2	106.75	2	104.50	102.00	0	366	0.00%
2018/12/25	0	0.00	1	106.50	106.50	-1	363	-0.28%
2018/12/24	1	101.50	0	0.00	103.00	1	364	0.27%
2018/12/22	0	0.00	1	104.00	104.50	-1	365	-0.27%
2018/12/20	2	100.75	0	0.00	101.50	2	369	0.54%
2018/12/19	1	101.00	5	100.06	103.50	-4	370	-1.08%
2018/12/18	3	99.83	8	100.88	101.50	-5	368	-1.36%
2018/12/17	13	107.69	11	103.18	102.50	2	365	0.55%
2018/12/14	4	105.63	4	105.63	109.00	0	362	0.00%
2018/12/13	14	109.75	0	0.00	106.00	14	360	3.88%
2018/12/12	6	109.67	7	110.21	110.00	-1	360	-0.28%
2018/12/07	1	107.50	6	107.50	107.50	-5	365	-1.37%
2018/12/06	2	106.25	0	0.00	102.50	2	367	0.54%
2018/12/05	5	114.50	8	112.56	109.50	-3	364	-0.82%
2018/12/04	4	115.13	2	116.50	116.00	2	360	0.55%
2018/12/03	8	112.25	9	115.17	116.00	-1	359	-0.28%
2018/11/30	3	108.17	2	107.00	107.50	1	353	0.28%
2018/11/29	1	105.00	1	110.00	106.50	0	344	0.00%
2018/11/27	1	100.00	3	99.43	99.10	-2	318	-0.63%
2018/11/26	1	95.50	2	96.15	97.30	-1	309	-0.32%
2018/11/22	3	98.40	2	98.75	95.50	1	303	0.33%
2018/11/21	2	95.10	9	95.74	98.70	-7	296	-2.36%
2018/11/20	6	97.32	6	98.07	96.50	0	282	0.00%
2018/11/19	6	92.75	2	92.20	94.50	4	256	1.56%
2018/11/16	6	89.92	6	89.95	89.20	0	247	0.00%
2018/11/15	1	89.40	0	0.00	86.50	1	238	0.42%
2018/11/14	2	89.30	6	88.78	89.20	-4	235	-1.70%
2018/11/13	0	0.00	7	78.77	85.10	-7	221	-3.16%
2018/11/12	2	77.65	0	0.00	77.40	2	227	0.88%
2018/11/08	5	83.74	2	85.00	80.70	3	257	1.16%
2018/11/07	8	78.36	7	79.40	82.70	1	255	0.39%
2018/11/06	8	74.65	2	74.90	75.20	6	254	2.36%
2018/11/05	5	76.62	3	77.17	75.80	2	257	0.78%
2018/11/02	2	75.00	2	75.30	75.60	0	265	0.00%
2018/11/01	3	74.17	6	73.87	74.10	-3	271	-1.10%
2018/10/31	9	71.03	0	0.00	71.70	9	277	3.25%
2018/10/29	1	71.20	1	69.70	69.30	0	298	0.00%
2018/10/26	1	71.70	3	70.37	70.70	-2	303	-0.66%
2018/10/25	3	72.30	1	71.50	71.30	2	310	0.64%
2018/10/24	5	76.20	1	76.30	75.70	4	316	1.27%
2018/10/23	2	79.55	3	80.00	76.50	-1	320	-0.31%
2018/10/22	3	80.33	1	80.60	80.10	2	325	0.61%
2018/10/19	0	0.00	3	74.87	79.30	-3	329	-0.91%
2018/10/17	3	75.30	2	75.40	74.10	1	349	0.29%
2018/10/16	2	74.35	4	73.15	74.00	-2	354	-0.56%
2018/10/15	2	70.20	4	70.50	70.00	-2	354	-0.56%
2018/10/12	2	67.70	2	68.80	70.60	0	357	0.00%
2018/10/11	4	70.95	1	72.50	69.90	3	357	0.84%
2018/10/09	3	77.70	4	77.90	77.60	-1	357	-0.28%
2018/10/08	0	0.00	3	78.00	78.00	-3	357	-0.84%
2018/10/05	3	78.77	3	78.53	78.40	0	358	0.00%
2018/10/04	3	79.60	1	80.00	80.50	2	355	0.56%
2018/10/03	1	84.60	1	85.00	82.70	0	350	0.00%
2018/10/02	5	86.00	5	85.78	84.80	0	350	0.00%
2018/10/01	2	84.20	1	84.40	84.40	1	348	0.29%
2018/09/28	3	83.87	3	84.33	84.10	0	347	0.00%
2018/09/27	1	81.10	2	81.85	86.00	-1	345	-0.29%
2018/09/25	0	0.00	1	81.70	82.40	-1	337	-0.30%
2018/09/21	1	80.20	0	0.00	80.20	1	335	0.30%
2018/09/19	2	83.00	0	0.00	81.40	2	332	0.60%
2018/09/14	6	87.50	6	87.13	86.50	0	327	0.00%
2018/09/13	3	86.63	0	0.00	86.90	3	321	0.93%
2018/09/12	1	78.30	0	0.00	79.00	1	315	0.32%
2018/09/11	2	81.65	2	83.55	81.70	0	310	0.00%
2018/09/07	0	0.00	17	89.55	88.00	-17	304	-5.59%
2018/08/31	0	0.00	1	94.00	93.70	-1	293	-0.34%
2018/08/30	1	94.20	4	94.80	93.90	-3	293	-1.02%
2018/08/29	5	96.28	0	0.00	95.00	5	293	1.71%
2018/08/24	1	92.80	0	0.00	93.40	1	286	0.35%
2018/08/23	3	94.80	0	0.00	92.10	3	283	1.06%
2018/08/20	3	93.97	6	94.50	95.00	-3	275	-1.09%
2018/08/17	2	96.25	11	97.19	95.80	-9	271	-3.31%
2018/08/16	7	91.20	2	92.90	94.30	5	257	1.94%
2018/08/15	7	100.06	0	0.00	97.20	7	236	2.96%
2018/08/14	4	108.00	0	0.00	108.00	4	225	1.77%
2018/08/13	1	112.00	0	0.00	112.00	1	218	0.46%
2018/08/09	15	126.50	2	127.00	129.00	13	221	5.87%
2018/08/08	3	132.67	2	135.50	135.50	1	216	0.46%
2018/08/07	2	132.25	2	133.00	133.00	0	229	0.00%
2018/08/06	1	136.50	1	134.00	135.00	0	241	0.00%
2018/08/03	3	132.33	1	133.00	133.00	2	235	0.85%
2018/08/02	1	126.00	2	124.25	125.00	-1	222	-0.45%
2018/08/01	2	123.75	0	0.00	123.50	2	220	0.91%
2018/07/31	1	119.50	1	124.50	124.50	0	214	0.00%
2018/07/30	1	118.00	0	0.00	120.00	1	207	0.48%
2018/07/25	3	122.67	4	123.00	122.50	-1	205	-0.49%
2018/07/24	8	117.00	8	120.56	123.00	0	195	0.00%
2018/07/23	5	128.00	0	0.00	123.50	5	182	2.75%
2018/07/19	0	0.00	1	134.00	133.00	-1	177	-0.56%
2018/07/18	0	0.00	1	134.00	134.00	-1	180	-0.55%
2018/07/17	9	140.06	10	138.50	138.00	-1	178	-0.56%
2018/07/13	1	147.00	0	0.00	147.50	1	175	0.57%
2018/07/09	3	146.17	3	147.17	147.00	0	188	0.00%
2018/07/05	0	0.00	1	150.50	150.50	-1	193	-0.52%
2018/07/04	9	152.33	0	0.00	152.00	9	207	4.34%
2018/07/03	0	0.00	1	153.00	152.50	-1	221	-0.45%
2018/06/28	2	153.25	0	0.00	152.00	2	247	0.81%
2018/06/26	2	150.00	2	151.00	151.00	0	289	0.00%
2018/06/22	1	154.00	0	0.00	155.00	1	313	0.32%
2018/06/21	0	0.00	3	157.67	157.00	-3	319	-0.94%
2018/06/20	3	157.17	28	155.25	154.50	-25	323	-7.72%
2018/06/19	0	0.00	1	162.50	159.00	-1	327	-0.31%
2018/06/15	0	0.00	8	159.94	160.00	-8	327	-2.45%
2018/06/13	0	0.00	10	158.00	158.00	-10	331	-3.02%
2018/06/12	1	158.00	9	158.00	157.50	-8	331	-2.41%
2018/06/11	0	0.00	11	158.14	157.50	-11	330	-3.33%
2018/06/07	0	0.00	1	162.00	161.00	-1	330	-0.30%
2018/06/06	17	162.41	0	0.00	160.50	17	332	5.11%
2018/06/05	1	162.00	2	160.50	160.00	-1	331	-0.30%
2018/05/21	3	162.17	3	161.50	160.50	0	347	0.00%
2018/05/18	9	162.39	1	161.50	164.50	8	344	2.32%
2018/05/17	4	160.75	3	158.17	157.50	1	340	0.29%
2018/05/16	3	158.50	2	158.00	158.00	1	333	0.30%
2018/05/15	16	155.06	8	157.25	157.00	8	332	2.40%
2018/05/14	5	162.90	1	160.00	161.50	4	321	1.24%
2018/05/11	1	177.50	0	0.00	176.00	1	305	0.33%
2018/05/10	1	179.00	1	179.00	178.50	0	312	0.00%
2018/05/09	0	0.00	4	181.50	181.50	-4	315	-1.27%
2018/05/07	0	0.00	3	177.50	176.50	-3	317	-0.95%
2018/05/04	0	0.00	16	178.22	178.00	-16	320	-4.99%
2018/05/03	4	185.63	15	180.33	185.50	-11	319	-3.45%
2018/04/27	0	0.00	1	179.50	179.50	-1	316	-0.32%
2018/04/26	0	0.00	2	176.00	174.50	-2	315	-0.63%
2018/04/25	6	177.50	6	176.25	176.00	0	314	0.00%
2018/04/24	6	184.25	3	178.67	183.00	3	313	0.96%
2018/04/20	1	182.00	1	179.00	182.00	0	311	0.00%
2018/04/18	0	0.00	2	178.75	177.50	-2	316	-0.63%
2018/04/17	1	182.00	2	179.50	178.00	-1	330	-0.30%
2018/04/16	1	183.50	14	182.57	184.50	-13	340	-3.82%
2018/04/13	1	180.50	0	0.00	179.50	1	336	0.30%
2018/04/12	3	178.67	2	179.50	178.50	1	335	0.30%
2018/04/11	1	184.50	0	0.00	183.00	1	344	0.29%
2018/04/10	3	186.67	0	0.00	188.00	3	344	0.87%
2018/04/09	1	188.00	2	190.25	191.50	-1	332	-0.30%
2018/04/03	1	182.50	1	182.00	182.50	0	318	0.00%
2018/04/02	3	185.33	5	188.20	189.00	-2	310	-0.64%
2018/03/29	6	187.17	8	188.81	186.00	-2	287	-0.69%
2018/03/28	2	186.00	1	184.50	181.00	1	252	0.40%
2018/03/27	4	184.88	4	181.88	184.50	0	244	0.00%
2018/03/26	5	171.20	4	166.88	176.00	1	227	0.44%
2018/03/23	0	0.00	6	168.75	167.00	-6	221	-2.70%
2018/03/22	2	174.00	0	0.00	173.50	2	219	0.91%
2018/03/20	0	0.00	3	170.50	171.00	-3	220	-1.36%
2018/03/19	2	171.25	1	170.00	172.00	1	222	0.45%
2018/03/16	1	168.00	0	0.00	167.50	1	228	0.44%
2018/03/15	1	167.00	0	0.00	167.50	1	230	0.43%
2018/03/12	0	0.00	1	169.00	165.50	-1	239	-0.42%
2018/03/09	0	0.00	1	164.50	165.50	-1	239	-0.42%
2018/03/08	0	0.00	8	162.56	163.00	-8	239	-3.34%
2018/03/07	0	0.00	6	163.17	162.50	-6	243	-2.47%
2018/03/06	8	163.50	3	163.83	163.50	5	245	2.04%
2018/03/05	4	165.75	2	164.75	165.50	2	246	0.81%
2018/03/02	2	165.75	0	0.00	164.50	2	250	0.80%
2018/02/27	8	168.88	0	0.00	168.00	8	265	3.01%
2018/02/26	8	168.94	0	0.00	168.00	8	265	3.02%
2018/02/23	18	167.67	0	0.00	167.00	18	264	6.80%
2018/02/22	1	167.50	1	166.00	167.50	0	265	0.00%
2018/02/21	1	169.50	0	0.00	171.00	1	270	0.37%
2018/02/12	0	0.00	6	165.83	165.00	-6	274	-2.18%
2018/02/09	23	164.17	2	162.75	164.50	21	283	7.40%
2018/02/08	1	168.50	4	167.50	168.50	-3	303	-0.99%
2018/02/07	7	168.29	7	167.21	166.50	0	308	0.00%
2018/02/06	53	162.08	24	160.42	161.00	29	312	9.27%
2018/02/05	13	172.50	25	171.70	172.00	-12	305	-3.92%
2018/02/02	8	173.94	8	174.50	175.50	0	303	0.00%
2018/02/01	9	172.17	8	169.56	169.00	1	296	0.34%
2018/01/31	8	174.38	1	175.00	175.00	7	292	2.38%
2018/01/30	6	171.75	6	170.67	170.50	0	292	0.00%
2018/01/29	4	173.63	4	172.50	172.50	0	292	0.00%
2018/01/26	3	176.33	0	0.00	176.50	3	291	1.03%
2018/01/25	2	175.25	2	176.50	175.50	0	295	0.00%
2018/01/24	5	175.70	4	176.00	176.50	1	301	0.33%
2018/01/23	1	172.00	2	175.75	173.50	-1	300	-0.33%
2018/01/22	0	0.00	6	173.08	175.00	-6	300	-2.00%
2018/01/19	5	172.50	3	172.50	172.50	2	302	0.66%
2018/01/18	1	173.50	1	173.50	173.00	0	303	0.00%
2018/01/17	1	174.50	5	175.10	177.50	-4	306	-1.30%
2018/01/16	3	177.00	0	0.00	176.50	3	308	0.97%
2018/01/15	4	178.63	3	178.17	177.00	1	307	0.33%
2018/01/12	14	180.68	6	178.75	179.50	8	310	2.58%
2018/01/11	29	179.93	6	177.50	180.50	23	309	7.42%
2018/01/10	7	172.71	26	172.17	176.00	-19	296	-6.41%
2018/01/09	27	168.59	8	166.88	166.00	19	287	6.62%
2018/01/08	2	172.00	25	171.42	167.00	-23	291	-7.88%
2018/01/05	27	172.59	1	173.50	171.00	26	292	8.89%
2018/01/03	0	0.00	1	166.50	165.00	-1	279	-0.36%
2018/01/02	1	166.00	1	166.50	165.50	0	292	0.00%