尼得科超眾 (6230)-凱基-台北券商分點個股進出

台股 » 個股 » 尼得科超眾 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼得科超眾

(6230)

可現股當沖

股價
187.0
漲跌
▲17.0
漲幅
+10.00%
成交量
375張
產業
上市電腦週邊類股
392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

尼得科超眾 (6230)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	26	172.21	31	174.85	170.00	-5	460	-1.09%
2024/04/12	8	183.81	23	183.20	182.50	-15	455	-3.29%
2024/04/11	10	184.45	5	185.80	185.50	5	453	1.10%
2024/04/10	23	184.37	15	185.30	184.00	8	452	1.77%
2024/04/09	27	183.93	11	185.14	186.50	16	456	3.50%
2024/04/08	11	190.32	38	191.26	188.00	-27	467	-5.78%
2024/04/03	9	195.72	39	195.72	196.00	-30	483	-6.20%
2024/04/02	2	200.00	10	200.50	200.00	-8	471	-1.70%
2024/04/01	0	0.00	9	203.50	204.50	-9	466	-1.93%
2024/03/29	0	0.00	1	193.00	191.00	-1	461	-0.22%
2024/03/28	2	191.00	2	193.00	189.50	0	460	0.00%
2024/03/27	0	0.00	7	193.36	193.00	-7	459	-1.52%
2024/03/26	21	181.69	0	0.00	184.00	21	455	4.61%
2024/03/25	4	194.50	0	0.00	191.00	4	451	0.89%
2024/03/22	10	201.20	0	0.00	195.00	10	448	2.23%
2024/03/21	1	204.50	4	202.00	202.50	-3	446	-0.67%
2024/03/20	10	202.10	41	204.90	200.50	-31	442	-7.01%
2024/03/19	213.2	210.85	160	216.08	206.50	53.2	434	12.23%	大買/大賣/
2024/03/18	280.1	217.22	379	218.47	220.00	-98.9	390	-25.31%	大買/大賣/
2024/03/15	270	202.62	187.1	202.38	208.00	82.9	316	26.20%	大買/大賣/
2024/03/14	244	189.17	301	192.60	189.50	-57	267	-21.31%	大買/大賣/
2024/03/13	5	182.00	1	182.00	182.00	4	195	2.05%
2024/03/12	4	161.00	9	164.33	165.50	-5	181	-2.75%
2024/03/11	73	148.53	5	146.00	150.50	68	174	38.89%
2024/03/08	2	139.75	11	137.55	137.00	-9	165	-5.43%
2024/03/07	30	145.87	12	150.79	142.50	18	162	11.07%
2024/03/06	24	147.46	30	150.75	149.00	-6	159	-3.77%
2024/03/05	1	142.00	1	144.00	144.00	0	152	0.00%
2024/03/04	12	143.46	4	145.13	142.50	8	152	5.26%
2024/03/01	9	143.78	4	144.13	143.00	5	150	3.32%
2024/02/29	4	143.00	18	143.47	143.00	-14	149	-9.38%
2024/02/27	4	139.50	1	140.50	139.00	3	146	2.05%
2024/02/26	7	140.21	1	141.50	141.50	6	145	4.13%
2024/02/23	2	139.50	4	140.00	138.00	-2	144	-1.38%
2024/02/22	7	143.36	5	142.70	142.50	2	144	1.39%
2024/02/21	7	139.93	1	139.00	139.00	6	142	4.20%
2024/02/20	0	0.00	2	140.25	140.00	-2	142	-1.40%
2024/02/19	2	142.50	10	141.30	139.50	-8	141	-5.64%
2024/02/16	2	144.00	6	144.50	143.00	-4	140	-2.85%
2024/02/15	40	142.66	25	141.08	143.00	15	138	10.80%
2024/02/05	27	153.11	59	155.95	148.50	-32	132	-24.06%
2024/02/02	5	144.90	9	143.89	147.50	-4	117	-3.42%
2024/02/01	3	134.33	0	0.00	134.50	3	110	2.71%
2024/01/31	3	133.00	8	133.38	131.50	-5	110	-4.54%
2024/01/30	11	136.36	7	137.57	133.50	4	109	3.64%
2024/01/29	4	133.50	0	0.00	133.50	4	106	3.76%
2024/01/26	0	0.00	1	132.00	130.50	-1	106	-0.94%
2024/01/24	1	132.00	0	0.00	131.00	1	106	0.94%
2024/01/23	0	0.00	7	134.64	133.00	-7	105	-6.61%
2024/01/22	3	130.17	2	133.50	134.50	1	104	0.95%
2024/01/19	2	127.00	5	125.90	127.00	-3	102	-2.93%
2024/01/18	1	126.00	0	0.00	126.00	1	102	0.98%
2024/01/17	2	127.50	6	127.33	124.00	-4	101	-3.93%
2024/01/16	9	128.89	7	129.57	128.00	2	101	1.98%
2024/01/15	1	131.50	0	0.00	131.00	1	100	1.00%
2024/01/12	0	0.00	1	131.50	131.50	-1	101	-0.99%
2024/01/11	0	0.00	1	134.00	134.00	-1	101	-0.98%
2024/01/10	6	132.83	0	0.00	131.50	6	102	5.87%
2024/01/09	7	133.21	3	134.67	132.00	4	101	3.95%
2024/01/08	4	137.00	2	137.50	135.50	2	99	2.02%
2024/01/05	8	139.63	6	139.83	140.50	2	97	2.04%
2024/01/04	5	138.60	9	140.61	137.50	-4	96	-4.13%
2024/01/03	14	144.14	25	144.60	141.00	-11	95	-11.48%
2024/01/02	22	146.52	30	146.95	147.50	-8	94	-8.50%
2023/12/29	116	149.07	111	148.18	150.00	5	78	6.40%	大買/大賣/
2023/12/28	8	133.81	10	133.35	136.50	-2	55	-3.63%
2023/12/27	4	122.75	7	123.21	124.50	-3	46	-6.41%
2023/12/26	7	123.07	15	123.20	123.00	-8	47	-16.99%
2023/12/25	0	0.00	21	122.67	121.50	-21	47	-44.15%
2023/12/22	3	125.17	20	124.80	124.00	-17	47	-36.03%
2023/12/21	2	125.00	20	125.00	124.50	-18	46	-38.35%
2023/12/20	4	126.25	20	126.13	126.00	-16	46	-34.10%
2023/12/19	0	0.00	26	126.21	125.50	-26	46	-55.42%
2023/12/18	0	0.00	25	128.74	130.00	-25	46	-53.32%
2023/12/15	1	126.50	23	126.46	129.00	-22	45	-47.88%
2023/12/14	8	126.19	19	126.13	127.00	-11	45	-24.18%
2023/12/13	0	0.00	20	125.75	125.00	-20	45	-44.36%
2023/12/12	220	130.00	226	129.62	126.50	-6	45	-13.27%	大買/大賣/
2023/12/11	1	126.00	2	126.50	126.50	-1	41	-2.40%
2023/12/08	0	0.00	2	127.00	127.50	-2	41	-4.82%
2023/12/07	1	125.00	0	0.00	125.00	1	41	2.41%
2023/12/06	1	128.50	1	128.00	128.00	0	41	0.00%
2023/12/05	0	0.00	1	128.50	128.00	-1	41	-2.39%
2023/12/04	0	0.00	2	130.00	129.00	-2	42	-4.71%
2023/12/01	4	130.38	3	129.83	131.00	1	42	2.33%
2023/11/30	5	128.00	1	130.00	129.00	4	43	9.20%
2023/11/29	2	128.75	0	0.00	128.50	2	43	4.58%
2023/11/28	0	0.00	1	128.50	128.50	-1	43	-2.28%
2023/11/27	0	0.00	3	130.00	127.50	-3	44	-6.71%
2023/11/24	1	131.00	2	131.00	130.00	-1	47	-2.12%
2023/11/23	0	0.00	2	132.00	132.50	-2	47	-4.20%
2023/11/22	1	131.50	1	131.00	130.50	0	48	0.00%
2023/11/21	13	130.81	5	131.30	131.00	8	48	16.40%
2023/11/20	6	129.25	2	130.00	130.00	4	49	8.07%
2023/11/17	5	127.20	1	127.50	127.50	4	49	8.14%
2023/11/16	1	126.00	0	0.00	127.00	1	49	2.02%
2023/11/15	7	127.07	3	127.17	125.50	4	49	8.06%
2023/11/14	5	124.00	1	125.00	125.00	4	49	8.07%
2023/11/10	2	122.50	0	0.00	120.50	2	50	3.96%
2023/11/09	0	0.00	1	125.50	124.50	-1	50	-1.99%
2023/11/08	0	0.00	2	126.75	127.00	-2	52	-3.83%
2023/11/07	0	0.00	3	125.83	125.50	-3	52	-5.72%
2023/11/06	2	126.50	1	127.50	127.50	1	53	1.87%
2023/11/03	2	124.25	1	123.50	123.50	1	54	1.85%
2023/11/02	6	121.67	1	122.00	122.00	5	59	8.44%
2023/11/01	0	0.00	1	119.00	119.00	-1	60	-1.65%
2023/10/31	0	0.00	3	121.00	119.50	-3	62	-4.80%
2023/10/30	2	122.75	1	123.00	123.00	1	66	1.50%
2023/10/27	2	123.00	0	0.00	123.00	2	71	2.80%
2023/10/26	0	0.00	6	122.50	122.50	-6	78	-7.60%
2023/10/25	0	0.00	1	127.00	127.00	-1	81	-1.23%
2023/10/24	8	123.13	0	0.00	124.00	8	86	9.25%
2023/10/23	2	125.25	1	127.50	124.50	1	91	1.09%
2023/10/20	5	126.00	1	131.50	127.00	4	104	3.84%
2023/10/19	5	125.80	2	128.25	129.50	3	124	2.40%
2023/10/18	2	123.50	3	126.83	122.50	-1	134	-0.74%
2023/10/17	0	0.00	2	131.50	130.50	-2	137	-1.46%
2023/10/16	0	0.00	1	133.50	133.50	-1	137	-0.73%
2023/10/13	2	138.00	0	0.00	135.50	2	139	1.43%
2023/10/12	11	139.00	1	139.50	139.50	10	141	7.09%
2023/10/11	1	139.00	7	136.21	138.00	-6	141	-4.25%
2023/10/06	1	138.50	25	139.14	138.50	-24	140	-17.05%
2023/10/05	0	0.00	1	147.50	147.50	-1	136	-0.74%
2023/10/03	0	0.00	9	148.06	149.00	-9	139	-6.45%
2023/10/02	4	147.88	8	147.50	148.50	-4	140	-2.85%
2023/09/28	3	147.17	8	145.75	147.00	-5	141	-3.54%
2023/09/27	4	146.13	1	145.50	145.50	3	141	2.12%
2023/09/26	1	147.00	3	149.00	146.50	-2	143	-1.39%
2023/09/25	4	147.13	0	0.00	147.00	4	148	2.70%
2023/09/22	3	145.00	0	0.00	146.00	3	148	2.01%
2023/09/21	0	0.00	14	146.75	146.00	-14	149	-9.34%
2023/09/20	0	0.00	1	148.50	149.00	-1	149	-0.67%
2023/09/18	1	151.50	0	0.00	152.00	1	152	0.66%
2023/09/15	1	153.50	0	0.00	151.50	1	153	0.65%
2023/09/14	7	152.71	0	0.00	153.50	7	154	4.53%
2023/09/13	4	150.38	0	0.00	150.50	4	154	2.59%
2023/09/12	2	149.00	1	150.50	149.00	1	155	0.64%
2023/09/11	0	0.00	9	152.11	149.00	-9	156	-5.76%
2023/09/08	3	155.00	1	156.00	156.00	2	155	1.29%
2023/09/07	1	158.00	5	155.80	155.00	-4	155	-2.57%
2023/09/06	0	0.00	3	157.67	157.00	-3	155	-1.93%
2023/09/05	5	156.70	0	0.00	156.50	5	155	3.21%
2023/09/04	2	153.00	3	153.67	154.00	-1	155	-0.64%
2023/08/31	2	153.50	8	154.00	153.50	-6	157	-3.81%
2023/08/30	21	153.00	2	154.00	154.00	19	157	12.03%
2023/08/29	0	0.00	1	147.50	147.50	-1	157	-0.64%
2023/08/28	0	0.00	12	150.38	148.00	-12	158	-7.57%
2023/08/24	4	152.75	3	153.33	154.50	1	158	0.63%
2023/08/23	1	151.00	1	150.00	149.00	0	158	0.00%
2023/08/22	0	0.00	6	151.42	150.00	-6	160	-3.73%
2023/08/21	3	152.33	2	152.00	152.00	1	165	0.60%
2023/08/18	6	153.17	4	152.88	152.00	2	166	1.20%
2023/08/17	8	153.06	5	152.40	155.00	3	166	1.81%
2023/08/16	11	150.50	2	150.00	150.00	9	165	5.42%
2023/08/15	8	151.31	0	0.00	150.00	8	166	4.82%
2023/08/14	20	150.98	21	150.83	149.00	-1	167	-0.60%
2023/08/11	11	153.77	2	154.50	154.50	9	167	5.37%
2023/08/10	6	154.50	10	155.60	153.00	-4	170	-2.34%
2023/08/09	11	161.32	3	160.00	159.00	8	172	4.65%
2023/08/08	23.1	167.50	18	165.67	161.50	5.1	174	2.92%
2023/08/07	17	159.12	7	158.64	158.50	10	171	5.84%
2023/08/04	21	158.19	17	157.15	157.50	4	173	2.30%
2023/08/02	16	162.16	47	164.41	158.50	-31	180	-17.21%
2023/08/01	24	173.44	54	174.50	170.50	-30	186	-16.06%
2023/07/31	60	175.31	73	176.45	171.00	-13	189	-6.87%
2023/07/28	25	166.96	25	166.32	169.00	0	184	0.00%
2023/07/27	84	171.26	38	169.79	166.50	46	182	25.21%
2023/07/26	35	169.76	39	170.26	165.50	-4	177	-2.25%
2023/07/25	74	186.39	60	184.59	176.50	14	173	8.07%
2023/07/24	120	183.18	166	186.99	180.50	-46	165	-27.75%	大買/大賣/
2023/07/21	30	173.58	27	171.63	178.50	3	145	2.08%
2023/07/20	70	160.91	6	162.17	162.50	64	136	46.83%
2023/07/19	18	154.03	28	154.29	154.50	-10	134	-7.45%
2023/07/18	34	162.85	22	159.23	153.50	12	136	8.80%
2023/07/17	35	157.39	7	158.86	160.00	28	138	20.28%
2023/07/14	10	154.85	1	153.50	154.00	9	139	6.45%
2023/07/13	12	155.88	10	155.55	154.00	2	144	1.39%
2023/07/11	13	152.54	15	156.60	157.00	-2	146	-1.36%
2023/07/10	4	151.88	5	152.90	151.00	-1	147	-0.68%
2023/07/07	4	153.00	7	152.36	153.50	-3	153	-1.95%
2023/07/06	6	154.67	11	156.82	154.00	-5	161	-3.10%
2023/07/05	9	161.06	4	160.75	161.00	5	162	3.08%
2023/07/04	7	160.57	18	162.72	159.50	-11	165	-6.65%
2023/07/03	30	165.17	51	167.09	164.00	-21	168	-12.45%
2023/06/30	7	159.00	7	159.57	159.50	0	167	0.00%
2023/06/29	22	158.20	5	160.00	160.00	17	177	9.58%
2023/06/28	9	154.56	0	0.00	154.50	9	189	4.76%
2023/06/27	2	153.50	5	153.00	153.00	-3	195	-1.54%
2023/06/26	2	153.50	35	154.66	153.50	-33	205	-16.07%
2023/06/21	14	160.00	6	161.75	159.50	8	205	3.88%
2023/06/20	1	165.50	4	164.50	163.00	-3	226	-1.33%
2023/06/19	0	0.00	1	167.00	166.00	-1	236	-0.42%
2023/06/16	9	169.78	2	169.50	168.50	7	236	2.96%
2023/06/15	7	172.14	1	170.00	170.00	6	236	2.54%
2023/06/14	0	0.00	5	169.40	170.00	-5	235	-2.12%
2023/06/13	4	169.75	1	170.00	169.00	3	235	1.27%
2023/06/12	2	170.50	5	170.00	168.50	-3	235	-1.27%
2023/06/09	12	169.54	5	169.40	170.00	7	236	2.96%
2023/06/08	0	0.00	23	168.17	166.00	-23	236	-9.71%
2023/06/07	6	167.83	9	169.00	170.50	-3	238	-1.26%
2023/06/06	6	167.42	19	167.82	167.00	-13	238	-5.44%
2023/06/05	21	171.98	1	171.50	171.00	20	238	8.37%
2023/06/02	19	175.16	3	176.17	172.00	16	241	6.63%
2023/06/01	13	174.15	20	175.05	172.00	-7	247	-2.83%
2023/05/31	1	177.00	2	178.75	178.00	-1	245	-0.41%
2023/05/30	16	178.00	4	178.75	178.50	12	245	4.89%
2023/05/29	7	178.93	4	182.75	178.00	3	244	1.23%
2023/05/26	17	181.94	11	182.55	181.00	6	244	2.45%
2023/05/25	24	181.13	58	182.89	177.00	-34	242	-14.01%
2023/05/24	12	178.46	15	178.13	179.00	-3	237	-1.26%
2023/05/23	5	180.10	5	180.10	179.00	0	239	0.00%
2023/05/22	16	179.88	3	180.00	179.50	13	239	5.42%
2023/05/19	2	177.50	5	178.40	177.00	-3	239	-1.25%
2023/05/18	6	179.33	19	181.16	178.00	-13	238	-5.44%
2023/05/17	22	176.52	1	176.50	176.50	21	237	8.83%
2023/05/16	24	174.40	18	174.28	173.00	6	236	2.53%
2023/05/15	5	177.90	30	179.03	173.00	-25	233	-10.69%
2023/05/12	41	179.78	36	181.68	185.50	5	232	2.15%
2023/05/11	4	179.13	13	180.46	176.00	-9	232	-3.87%
2023/05/10	45	180.84	9	181.67	181.50	36	244	14.71%
2023/05/09	36	185.69	61	185.52	185.00	-25	240	-10.38%
2023/05/08	54	182.01	9	180.61	184.00	45	232	19.34%
2023/05/05	24	170.88	25	171.06	167.50	-1	221	-0.45%
2023/05/04	10	163.15	15	162.57	164.50	-5	214	-2.33%
2023/05/03	5	161.00	1	161.00	157.50	4	213	1.88%
2023/05/02	9	162.39	2	162.00	162.00	7	213	3.28%
2023/04/28	4	161.38	19	162.97	161.00	-15	212	-7.04%
2023/04/27	26	158.46	9	160.22	162.00	17	211	8.03%
2023/04/26	16	151.47	6	154.08	154.00	10	207	4.83%
2023/04/25	9	150.89	29	153.28	152.00	-20	206	-9.69%
2023/04/24	30	156.00	7	156.21	156.50	23	204	11.24%
2023/04/21	33	155.44	12	157.58	155.00	21	204	10.29%
2023/04/20	17	163.56	41	166.78	161.50	-24	201	-11.94%
2023/04/19	38	172.47	20	173.03	170.50	18	198	9.07%
2023/04/18	36	169.29	36	171.03	169.00	0	195	0.00%
2023/04/17	31	165.89	7	166.64	165.50	24	189	12.63%
2023/04/14	14	167.71	15	166.17	164.50	-1	188	-0.53%
2023/04/13	31	161.71	24	161.96	164.00	7	186	3.76%
2023/04/12	47	163.56	20	164.18	162.00	27	182	14.80%
2023/04/11	53	154.43	39	155.69	160.00	14	175	7.97%
2023/04/10	18	150.64	5	149.90	152.00	13	167	7.78%
2023/04/07	19	151.08	26	151.54	150.50	-7	163	-4.27%
2023/04/06	37	151.51	21	149.60	152.50	16	159	10.02%
2023/03/31	8	148.56	30	151.00	149.50	-22	154	-14.22%
2023/03/30	61	152.10	59	152.52	151.50	2	152	1.31%
2023/03/29	75	148.12	73	148.92	145.50	2	140	1.42%
2023/03/28	18	147.22	38	147.38	142.50	-20	128	-15.51%
2023/03/27	48	146.40	31	146.44	150.00	17	121	13.94%
2023/03/24	8	142.44	7	143.00	140.50	1	111	0.90%
2023/03/23	79	147.82	102	148.22	142.50	-23	109	-20.92%	大賣/
2023/03/22	42	139.18	13	140.88	143.00	29	89	32.52%
2023/03/21	2	130.00	1	129.00	130.00	1	78	1.27%
2023/03/20	0	0.00	5	131.20	130.50	-5	78	-6.38%
2023/03/17	5	128.20	2	128.00	128.00	3	79	3.77%
2023/03/16	7	127.57	1	129.00	127.00	6	81	7.34%
2023/03/15	6	128.75	3	129.50	128.00	3	84	3.53%
2023/03/14	3	126.17	3	126.67	126.50	0	85	0.00%
2023/03/13	9	126.61	10	125.60	127.00	-1	86	-1.15%
2023/03/10	6	128.08	6	130.08	128.50	0	86	0.00%
2023/03/09	8	130.81	4	132.13	130.50	4	85	4.68%
2023/03/08	20	130.88	0	0.00	130.00	20	86	23.12%
2023/03/07	21	133.33	19	133.66	131.00	2	86	2.30%
2023/03/06	26	127.98	10	132.45	130.00	16	85	18.65%
2023/03/03	6	121.25	0	0.00	121.50	6	86	6.90%
2023/03/02	2	121.50	0	0.00	121.50	2	88	2.27%
2023/03/01	4	119.75	2	119.50	120.50	2	87	2.28%
2023/02/24	4	117.00	4	117.88	118.00	0	87	0.00%
2023/02/23	2	120.50	2	120.00	120.50	0	86	0.00%
2023/02/22	6	119.25	11	119.45	119.50	-5	87	-5.73%
2023/02/21	2	123.75	0	0.00	122.00	2	88	2.27%
2023/02/20	0	0.00	1	127.50	125.00	-1	85	-1.17%
2023/02/16	2	124.00	2	124.50	124.00	0	85	0.00%
2023/02/15	2	122.50	1	123.00	122.50	1	86	1.15%
2023/02/14	10	124.80	5	124.20	124.00	5	86	5.75%
2023/02/13	2	123.50	6	122.58	123.50	-4	90	-4.43%
2023/02/10	2	120.00	5	123.30	120.00	-3	93	-3.22%
2023/02/09	10	123.05	37	124.18	124.50	-27	91	-29.41%
2023/02/08	55	126.85	49	126.38	127.00	6	87	6.83%
2023/02/07	2	116.50	9	117.00	116.00	-7	73	-9.47%
2023/02/06	1	119.00	4	118.88	119.00	-3	73	-4.08%
2023/02/03	0	0.00	2	118.75	119.00	-2	73	-2.73%
2023/02/02	0	0.00	4	118.13	118.50	-4	73	-5.46%
2023/02/01	21	117.79	7	117.86	117.50	14	72	19.26%
2023/01/31	13	114.38	2	117.00	116.50	11	71	15.31%
2023/01/30	0	0.00	1	110.50	110.50	-1	71	-1.41%
2023/01/17	3	109.67	3	112.00	109.50	0	70	0.00%
2023/01/16	2	110.50	0	0.00	110.50	2	70	2.84%
2023/01/13	2	109.50	11	110.32	109.50	-9	70	-12.85%
2023/01/12	2	110.50	5	113.00	110.50	-3	69	-4.32%
2023/01/11	3	113.33	7	115.07	113.00	-4	69	-5.77%
2023/01/10	4	115.75	2	115.50	115.50	2	68	2.90%
2023/01/09	8	117.00	5	117.10	117.00	3	68	4.36%
2023/01/06	2	114.25	1	114.00	114.50	1	69	1.45%
2023/01/05	0	0.00	1	116.50	114.50	-1	69	-1.44%
2023/01/04	0	0.00	1	116.00	115.50	-1	69	-1.44%
2023/01/03	0	0.00	10	114.00	114.00	-10	69	-14.39%
2022/12/29	0	0.00	5	115.00	116.00	-5	69	-7.23%
2022/12/28	2	117.00	1	116.50	117.00	1	68	1.45%
2022/12/27	2	118.25	0	0.00	118.00	2	69	2.90%
2022/12/26	0	0.00	3	118.00	118.00	-3	69	-4.35%
2022/12/23	3	116.83	4	116.00	118.00	-1	69	-1.45%
2022/12/22	3	120.00	4	120.38	120.50	-1	68	-1.45%
2022/12/21	1	119.00	2	119.75	119.50	-1	68	-1.46%
2022/12/20	6	121.00	8	124.94	121.00	-2	68	-2.92%
2022/12/19	0	0.00	5	127.20	127.00	-5	67	-7.42%
2022/12/16	5	128.40	5	129.20	128.00	0	67	0.00%
2022/12/15	16	130.97	3	128.83	132.50	13	67	19.36%
2022/12/14	17	126.71	2	127.25	130.50	15	66	22.61%
2022/12/13	2	121.50	11	121.64	122.00	-9	65	-13.76%
2022/12/12	7	120.64	3	119.17	121.50	4	65	6.12%
2022/12/09	5	120.70	13	123.38	118.50	-8	65	-12.29%
2022/12/08	14	125.36	18	125.03	124.00	-4	63	-6.27%
2022/12/07	38	135.43	23	138.30	129.50	15	61	24.34%
2022/12/06	4	133.25	10	133.50	133.00	-6	57	-10.36%
2022/12/05	17	133.88	1	134.00	132.50	16	56	28.13%
2022/12/02	6	129.92	0	0.00	131.00	6	54	10.92%
2022/12/01	21	132.05	16	131.75	132.00	5	54	9.19%
2022/11/30	16	129.13	21	130.29	130.00	-5	52	-9.46%
2022/11/29	14	126.14	15	125.97	127.00	-1	50	-2.00%
2022/11/28	13	129.77	25	130.30	129.00	-12	48	-24.79%
2022/11/25	26	126.92	5	127.80	130.50	21	45	45.74%
2022/11/24	10	114.15	0	0.00	119.00	10	37	26.64%
2022/11/23	2	112.00	2	113.75	112.00	0	36	0.00%
2022/11/22	2	112.50	2	113.00	112.50	0	36	0.00%
2022/11/21	1	116.50	2	116.50	113.00	-1	36	-2.73%
2022/11/18	4	118.38	13	116.38	115.50	-9	36	-24.69%
2022/11/17	18	114.44	11	116.32	115.00	7	35	19.65%
2022/11/16	2	109.50	2	111.25	109.50	0	33	0.00%
2022/11/15	3	111.83	3	112.00	112.00	0	33	0.00%
2022/11/14	2	110.50	3	113.17	110.50	-1	33	-2.97%
2022/11/11	6	116.17	9	114.83	113.50	-3	33	-9.04%
2022/11/10	1	111.50	7	111.71	113.00	-6	33	-18.18%
2022/11/09	22	112.75	29	113.38	115.00	-7	39	-17.77%
2022/11/08	10	109.40	0	0.00	111.00	10	37	26.41%
2022/11/07	1	101.00	0	0.00	101.00	1	36	2.75%
2022/11/04	1	101.00	0	0.00	101.00	1	36	2.73%
2022/11/03	1	100.50	0	0.00	100.50	1	36	2.73%
2022/11/02	1	101.00	0	0.00	101.00	1	36	2.75%
2022/11/01	1	101.50	0	0.00	101.50	1	36	2.76%
2022/10/31	2	100.50	0	0.00	100.50	2	36	5.50%
2022/10/28	2	101.00	1	101.00	101.00	1	36	2.74%
2022/10/27	1	102.50	0	0.00	102.50	1	36	2.74%
2022/10/26	3	103.00	1	104.00	103.00	2	36	5.49%
2022/10/25	0	0.00	2	103.50	103.50	-2	36	-5.52%
2022/10/24	1	102.00	6	102.08	102.00	-5	36	-13.84%
2022/10/21	2	101.50	0	0.00	101.50	2	35	5.57%
2022/10/20	1	102.00	1	103.00	102.50	0	35	0.00%
2022/10/19	2	105.50	4	106.00	105.50	-2	35	-5.58%
2022/10/18	3	105.33	5	105.80	105.50	-2	35	-5.62%
2022/10/14	10	105.40	0	0.00	104.50	10	35	28.09%
2022/10/13	3	100.30	1	102.00	99.70	2	34	5.77%
2022/10/07	0	0.00	1	101.50	101.50	-1	34	-2.86%
2022/10/06	0	0.00	1	101.00	101.50	-1	35	-2.85%
2022/10/05	2	101.00	0	0.00	101.00	2	35	5.69%
2022/10/04	0	0.00	5	100.00	101.00	-5	35	-14.20%
2022/10/03	2	97.40	0	0.00	97.40	2	35	5.71%
2022/09/30	0	0.00	1	96.70	96.60	-1	35	-2.84%
2022/09/29	1	97.00	1	96.70	97.00	0	34	0.00%
2022/09/28	2	96.50	10	97.48	96.50	-8	35	-22.53%
2022/09/27	2	98.00	0	0.00	98.00	2	35	5.69%
2022/09/26	0	0.00	3	98.53	98.10	-3	35	-8.53%
2022/09/23	3	99.07	1	99.00	99.30	2	35	5.67%
2022/09/22	2	98.70	3	99.40	98.70	-1	35	-2.81%
2022/09/21	3	100.13	5	101.70	99.70	-2	35	-5.68%
2022/09/20	1	101.00	2	101.00	101.00	-1	34	-2.88%
2022/09/19	2	101.00	9	101.11	101.00	-7	35	-19.97%
2022/09/16	3	102.83	1	103.50	102.50	2	35	5.67%
2022/09/15	3	105.50	6	106.42	105.00	-3	34	-8.58%
2022/09/14	2	107.00	5	107.70	107.00	-3	34	-8.62%
2022/09/13	0	0.00	1	109.00	109.00	-1	35	-2.84%
2022/09/12	1	110.00	1	109.50	109.50	0	35	0.00%
2022/09/08	4	108.50	3	109.67	109.00	1	35	2.82%
2022/09/07	1	109.00	2	109.25	109.50	-1	35	-2.81%
2022/09/06	1	112.00	2	110.75	110.50	-1	36	-2.77%
2022/09/05	0	0.00	2	113.00	113.00	-2	36	-5.52%
2022/09/02	2	113.25	0	0.00	112.00	2	36	5.44%
2022/08/30	1	113.00	1	113.50	112.00	0	36	0.00%
2022/08/29	1	110.50	1	111.00	110.00	0	36	0.00%
2022/08/26	4	112.75	0	0.00	113.00	4	36	10.96%
2022/08/25	2	109.75	0	0.00	109.50	2	36	5.55%
2022/08/23	0	0.00	2	110.75	110.00	-2	35	-5.57%
2022/08/22	2	112.00	3	112.50	112.00	-1	36	-2.75%
2022/08/19	4	114.50	2	114.25	113.00	2	40	4.89%
2022/08/18	1	113.50	0	0.00	113.50	1	40	2.45%
2022/08/17	2	113.00	6	115.83	113.00	-4	40	-9.84%
2022/08/16	20	117.03	27	121.06	115.50	-7	39	-17.54%
2022/08/15	5	119.70	6	120.00	122.00	-1	33	-3.03%
2022/08/12	16	109.50	2	111.00	111.00	14	30	45.80%
2022/08/11	0	0.00	3	106.00	106.00	-3	28	-10.50%
2022/08/10	0	0.00	1	106.50	105.50	-1	28	-3.46%
2022/08/09	0	0.00	1	105.00	106.00	-1	30	-3.33%
2022/08/05	2	104.50	0	0.00	104.50	2	34	5.88%
2022/08/04	0	0.00	5	103.40	105.00	-5	40	-12.25%
2022/08/03	1	104.50	1	105.50	104.50	0	42	0.00%
2022/08/02	1	103.00	1	104.00	103.00	0	43	0.00%
2022/07/29	1	104.50	1	105.00	104.50	0	45	0.00%
2022/07/26	3	104.67	0	0.00	105.00	3	49	6.05%
2022/07/25	0	0.00	1	105.00	105.00	-1	54	-1.84%
2022/07/22	2	103.50	1	103.00	103.50	1	63	1.57%
2022/07/21	2	103.00	1	102.00	103.00	1	78	1.28%
2022/07/20	2	101.50	1	103.00	101.50	1	80	1.24%
2022/07/19	3	103.00	3	103.67	102.50	0	86	0.00%
2022/07/18	2	102.00	1	103.50	102.00	1	93	1.06%
2022/07/15	5	101.90	4	104.00	101.50	1	95	1.05%
2022/07/14	2	105.25	1	104.00	106.00	1	94	1.06%
2022/07/13	1	106.00	2	104.00	106.00	-1	94	-1.05%
2022/07/12	1	104.00	4	103.75	104.00	-3	94	-3.16%
2022/07/11	2	106.00	1	106.00	106.00	1	95	1.04%
2022/07/08	2	108.00	1	109.50	108.00	1	97	1.03%
2022/07/06	0	0.00	1	105.50	106.00	-1	99	-1.01%
2022/07/05	0	0.00	4	111.38	108.00	-4	100	-3.98%
2022/07/01	1	102.00	4	104.25	102.00	-3	104	-2.88%
2022/06/30	3	104.00	6	106.42	104.00	-3	104	-2.87%
2022/06/29	0	0.00	1	110.00	110.00	-1	104	-0.96%
2022/06/28	1	110.50	0	0.00	110.50	1	104	0.96%
2022/06/27	7	111.43	2	113.50	111.50	5	104	4.78%
2022/06/24	9	111.61	7	111.86	109.00	2	104	1.92%
2022/06/23	0	0.00	4	108.75	106.50	-4	104	-3.84%
2022/06/22	3	105.00	2	107.75	105.00	1	104	0.96%
2022/06/21	6	107.58	6	110.25	108.00	0	104	0.00%
2022/06/20	1	101.00	1	105.50	104.50	0	103	0.00%
2022/06/17	0	0.00	3	105.33	105.00	-3	103	-2.90%
2022/06/16	1	112.00	1	112.50	109.00	0	103	0.00%
2022/06/15	10	112.85	2	113.25	113.50	8	103	7.77%
2022/06/14	4	110.25	3	112.00	110.50	1	102	0.98%
2022/06/13	2	109.75	6	109.67	109.00	-4	102	-3.91%
2022/06/09	1	115.50	0	0.00	114.00	1	104	0.96%
2022/06/08	1	114.00	0	0.00	114.00	1	104	0.96%
2022/06/07	2	113.00	0	0.00	113.00	2	104	1.92%
2022/06/02	2	114.00	1	114.00	114.00	1	104	0.95%
2022/06/01	2	113.50	5	113.00	113.50	-3	105	-2.84%
2022/05/31	2	115.00	2	113.50	115.00	0	105	0.00%
2022/05/30	3	113.67	1	113.50	113.00	2	105	1.90%
2022/05/27	11	117.59	4	116.50	114.00	7	104	6.67%
2022/05/26	3	110.50	1	113.00	110.00	2	100	2.00%
2022/05/25	2	112.25	0	0.00	113.00	2	100	2.00%
2022/05/24	2	109.00	3	112.00	109.00	-1	100	-1.00%
2022/05/23	0	0.00	2	113.50	113.00	-2	100	-2.00%
2022/05/20	9	112.89	1	115.50	113.00	8	100	7.98%
2022/05/19	2	109.50	1	110.50	109.50	1	99	1.01%
2022/05/18	10	113.30	1	113.00	113.00	9	98	9.11%
2022/05/17	0	0.00	1	113.00	113.50	-1	98	-1.02%
2022/05/16	6	115.33	1	113.50	113.50	5	97	5.12%
2022/05/13	5	112.30	25	113.62	112.00	-20	97	-20.42%
2022/05/12	23	116.39	22	118.02	111.50	1	96	1.04%
2022/05/11	17	109.29	2	108.75	111.00	15	89	16.71%
2022/05/10	4	101.13	0	0.00	101.00	4	87	4.57%
2022/05/09	3	104.67	3	105.33	104.00	0	88	0.00%
2022/05/06	8	110.88	5	113.40	110.50	3	87	3.43%
2022/05/05	2	116.00	2	112.25	111.50	0	86	0.00%
2022/05/04	10	114.05	1	116.50	112.50	9	85	10.49%
2022/05/03	13	113.38	7	117.43	112.00	6	85	7.05%
2022/04/29	6	119.42	5	125.70	119.00	1	83	1.20%
2022/04/28	19	126.58	27	125.61	122.50	-8	78	-10.25%
2022/04/27	41	121.94	62	125.19	117.50	-21	68	-30.58%
2022/04/26	21	118.43	7	118.00	119.00	14	54	25.90%
2022/04/25	12	109.21	79	111.37	108.50	-67	51	-130.31%
2022/04/22	63	117.65	13	116.77	118.00	50	45	110.66%
2022/04/21	9	102.42	0	0.00	107.50	9	38	23.43%
2022/04/20	4	97.10	0	0.00	98.00	4	37	10.79%
2022/04/19	4	96.48	0	0.00	97.20	4	37	10.59%
2022/04/15	2	94.60	6	96.07	94.60	-4	39	-10.05%
2022/04/14	1	97.10	4	97.10	97.30	-3	38	-7.75%
2022/04/13	0	0.00	6	97.00	98.20	-6	37	-15.86%
2022/04/12	1	99.40	3	97.77	97.80	-2	36	-5.45%
2022/04/11	8	102.56	6	100.43	99.40	2	36	5.55%
2022/04/08	6	105.00	2	106.75	106.00	4	34	11.62%
2022/04/07	3	112.83	7	114.29	112.00	-4	31	-12.59%
2022/04/06	1	120.50	2	119.50	119.50	-1	30	-3.30%
2022/04/01	1	123.50	0	0.00	123.50	1	30	3.31%
2022/03/31	2	125.00	0	0.00	125.00	2	30	6.65%
2022/03/30	2	125.75	3	125.50	126.00	-1	30	-3.32%
2022/03/28	4	126.00	3	126.67	126.00	1	29	3.36%
2022/03/25	0	0.00	2	130.50	129.50	-2	29	-6.88%
2022/03/24	0	0.00	1	132.00	132.50	-1	28	-3.49%
2022/03/23	5	134.90	1	136.50	136.50	4	28	13.85%
2022/03/17	7	136.14	1	138.00	138.00	6	29	20.60%
2022/03/16	4	129.88	5	129.60	133.50	-1	30	-3.25%
2022/03/15	0	0.00	2	130.00	130.00	-2	30	-6.55%
2022/03/14	11	132.27	13	132.69	131.50	-2	30	-6.60%
2022/03/11	1	137.50	2	142.50	137.50	-1	28	-3.54%
2022/03/10	0	0.00	1	143.50	143.50	-1	27	-3.60%
2022/03/09	5	144.90	6	146.17	143.50	-1	27	-3.60%
2022/03/08	3	150.00	1	149.50	149.50	2	26	7.45%
2022/03/07	1	150.50	8	151.88	150.50	-7	26	-26.53%
2022/03/01	1	154.00	0	0.00	154.00	1	25	3.88%
2022/02/24	1	153.50	1	153.50	153.50	0	25	0.00%
2022/02/22	1	153.00	4	152.75	153.00	-3	25	-11.78%
2022/02/21	0	0.00	1	152.50	153.00	-1	25	-3.94%
2022/02/18	1	152.50	0	0.00	152.50	1	25	3.94%
2022/02/17	2	153.00	2	153.50	153.00	0	25	0.00%
2022/02/16	7	152.93	4	152.50	153.00	3	25	11.89%
2022/02/15	5	153.10	6	154.00	151.50	-1	25	-3.99%
2022/02/14	1	157.50	7	157.43	157.50	-6	22	-26.41%
2022/02/11	4	158.00	1	158.00	158.00	3	22	13.30%
2022/02/10	0	0.00	1	160.00	160.00	-1	22	-4.35%
2022/02/09	10	158.80	4	159.75	161.00	6	22	26.18%
2022/02/08	1	162.00	1	163.00	162.00	0	21	0.00%
2022/02/07	3	163.00	4	163.00	163.00	-1	21	-4.64%
2022/01/25	1	160.50	2	162.00	163.00	-1	21	-4.73%
2022/01/24	1	162.50	2	163.00	164.00	-1	21	-4.74%
2022/01/21	2	162.75	5	163.10	162.50	-3	21	-14.26%
2022/01/20	0	0.00	2	166.00	166.50	-2	21	-9.52%
2022/01/19	6	163.17	1	163.50	164.00	5	21	23.53%
2022/01/17	1	163.50	6	164.50	163.50	-5	21	-23.62%
2022/01/14	3	162.83	3	163.67	163.50	0	21	0.00%
2022/01/13	2	168.75	1	167.50	167.50	1	21	4.71%
2022/01/12	1	170.50	3	170.33	169.00	-2	21	-9.33%
2022/01/11	4	167.50	3	169.00	167.50	1	20	4.77%
2022/01/07	1	165.00	0	0.00	163.50	1	19	5.23%
2022/01/06	2	164.50	2	165.00	165.00	0	19	0.00%
2022/01/04	2	165.50	1	168.50	165.00	1	19	5.11%
2022/01/03	1	165.00	1	165.00	165.00	0	19	0.00%
2021/12/28	0	0.00	2	167.00	167.00	-2	20	-9.83%
2021/12/27	2	167.25	0	0.00	166.50	2	20	9.64%
2021/12/23	5	165.20	1	165.00	166.00	4	21	18.81%
2021/12/21	1	163.50	1	164.00	164.00	0	21	0.00%
2021/12/17	1	164.00	0	0.00	164.00	1	21	4.57%
2021/12/16	2	165.00	2	167.50	167.00	0	22	0.00%
2021/12/15	1	166.00	1	167.00	167.00	0	22	0.00%
2021/12/14	1	170.00	0	0.00	170.00	1	22	4.44%
2021/12/13	1	171.00	0	0.00	171.00	1	22	4.42%
2021/12/10	2	174.00	2	172.75	172.00	0	22	0.00%
2021/12/09	1	166.00	0	0.00	166.00	1	20	4.77%
2021/12/08	4	164.25	0	0.00	166.00	4	21	19.00%
2021/12/07	1	163.50	0	0.00	163.50	1	21	4.65%
2021/12/03	1	166.50	2	166.00	166.00	-1	21	-4.57%
2021/12/02	1	165.00	0	0.00	165.00	1	21	4.56%
2021/12/01	0	0.00	2	168.50	168.50	-2	21	-9.14%
2021/11/30	2	165.75	0	0.00	165.50	2	22	9.07%
2021/11/29	4	164.50	0	0.00	165.00	4	22	17.99%
2021/11/26	3	167.00	6	167.33	167.50	-3	23	-13.01%
2021/11/25	1	168.00	1	169.00	169.00	0	22	0.00%
2021/11/24	2	169.25	2	170.00	170.00	0	22	0.00%
2021/11/23	1	172.50	0	0.00	172.50	1	22	4.44%
2021/11/22	4	171.38	1	170.00	172.50	3	22	13.07%
2021/11/18	3	167.83	1	168.00	168.00	2	22	8.78%
2021/11/17	2	170.75	0	0.00	171.00	2	22	8.72%
2021/11/16	1	172.00	0	0.00	172.00	1	23	4.33%
2021/11/15	1	175.00	1	173.00	173.00	0	24	0.00%
2021/11/12	1	173.50	1	174.00	174.00	0	24	0.00%
2021/11/11	4	173.38	2	173.75	173.50	2	24	8.17%
2021/11/10	1	173.00	0	0.00	172.50	1	24	4.10%
2021/11/09	6	171.92	2	172.50	173.00	4	24	16.22%
2021/11/08	3	170.00	0	0.00	169.50	3	24	12.36%
2021/11/05	3	168.67	1	169.00	169.00	2	24	8.14%
2021/11/04	2	168.25	1	168.00	168.00	1	24	4.02%
2021/11/03	3	167.50	1	167.50	167.50	2	24	8.03%
2021/11/02	1	168.50	0	0.00	165.50	1	25	4.00%
2021/10/29	5	167.30	1	167.50	167.00	4	24	16.16%
2021/10/28	1	169.00	2	168.50	168.00	-1	24	-4.01%
2021/10/27	3	166.83	1	166.00	166.00	2	25	7.96%
2021/10/26	5	168.60	0	0.00	169.00	5	25	19.85%
2021/10/25	4	167.88	0	0.00	168.50	4	25	15.66%
2021/10/22	3	168.50	0	0.00	167.50	3	26	11.33%
2021/10/21	6	166.25	1	166.50	166.50	5	26	18.86%
2021/10/20	3	162.67	2	162.50	162.50	1	26	3.82%
2021/10/19	8	162.81	0	0.00	164.00	8	26	30.63%
2021/10/18	1	158.00	0	0.00	159.00	1	26	3.84%
2021/10/14	0	0.00	1	159.50	159.50	-1	26	-3.76%
2021/10/13	4	159.13	2	158.25	158.50	2	26	7.42%
2021/10/12	5	160.20	1	158.00	158.00	4	27	14.70%
2021/10/08	2	160.00	3	158.67	159.00	-1	27	-3.62%
2021/10/07	7	159.29	2	159.50	159.50	5	28	17.72%
2021/10/06	6	158.08	1	160.00	155.50	5	30	16.55%
2021/10/05	10	158.30	1	159.00	159.00	9	38	23.63%
2021/10/04	5	161.10	6	161.67	159.00	-1	60	-1.65%
2021/10/01	4	166.38	2	167.50	163.00	2	61	3.28%
2021/09/30	5	168.90	1	168.00	169.50	4	61	6.55%
2021/09/29	3	166.50	2	166.50	167.50	1	61	1.63%
2021/09/28	4	170.38	4	170.00	170.50	0	61	0.00%
2021/09/27	1	169.00	1	168.50	168.50	0	62	0.00%
2021/09/24	5	168.50	0	0.00	168.50	5	62	7.98%
2021/09/23	6	166.42	21	167.00	168.00	-15	63	-23.58%
2021/09/22	4	164.25	1	163.50	162.50	3	63	4.71%
2021/09/17	4	169.88	0	0.00	167.50	4	63	6.29%
2021/09/16	1	172.50	0	0.00	170.00	1	64	1.56%
2021/09/15	4	169.13	0	0.00	169.50	4	64	6.21%
2021/09/14	3	171.50	0	0.00	171.50	3	66	4.52%
2021/09/13	1	169.00	0	0.00	169.00	1	67	1.49%
2021/09/10	1	172.00	0	0.00	168.50	1	67	1.47%
2021/09/09	2	172.50	2	171.50	171.00	0	69	0.00%
2021/09/08	1	179.00	1	176.50	173.50	0	71	0.00%
2021/09/07	3	178.33	1	178.00	179.00	2	71	2.80%
2021/09/06	1	180.00	1	180.00	179.50	0	72	0.00%
2021/09/03	3	178.67	0	0.00	179.00	3	72	4.12%
2021/09/02	0	0.00	2	182.25	179.00	-2	72	-2.75%
2021/09/01	4	181.25	1	182.50	182.50	3	72	4.13%
2021/08/31	1	178.50	0	0.00	179.00	1	72	1.39%
2021/08/30	2	177.75	0	0.00	178.00	2	72	2.75%
2021/08/27	1	175.00	0	0.00	175.50	1	75	1.33%
2021/08/26	0	0.00	12	178.17	176.00	-12	76	-15.64%
2021/08/25	1	180.00	0	0.00	180.50	1	77	1.29%
2021/08/24	4	180.75	0	0.00	180.00	4	80	4.98%
2021/08/23	3	180.50	0	0.00	181.00	3	81	3.68%
2021/08/20	5	178.90	1	176.50	176.50	4	87	4.58%
2021/08/19	2	185.50	24	180.75	176.50	-22	98	-22.34%
2021/08/18	0	0.00	2	187.00	188.50	-2	98	-2.02%
2021/08/17	1	198.00	0	0.00	190.00	1	101	0.99%
2021/08/16	2	195.50	1	193.50	196.00	1	103	0.96%
2021/08/12	5	203.90	0	0.00	204.50	5	105	4.74%
2021/08/11	2	202.25	0	0.00	203.00	2	106	1.87%
2021/08/10	0	0.00	5	203.60	203.00	-5	108	-4.59%
2021/08/09	0	0.00	1	208.50	206.00	-1	119	-0.84%
2021/08/06	1	206.50	0	0.00	205.50	1	122	0.81%
2021/08/05	1	208.00	0	0.00	206.50	1	126	0.79%
2021/08/03	0	0.00	3	207.67	207.50	-3	139	-2.16%
2021/08/02	0	0.00	2	208.00	208.00	-2	139	-1.44%
2021/07/29	0	0.00	4	208.75	208.00	-4	141	-2.82%
2021/07/28	4	209.63	5	207.70	212.00	-1	142	-0.70%
2021/07/27	3	209.00	3	209.17	209.00	0	143	0.00%
2021/07/23	0	0.00	1	209.50	209.50	-1	147	-0.68%
2021/07/22	4	209.13	1	210.50	210.50	3	149	2.01%
2021/07/21	0	0.00	4	208.88	208.50	-4	150	-2.66%
2021/07/20	0	0.00	7	208.50	208.00	-7	153	-4.57%
2021/07/19	0	0.00	8	209.25	209.00	-8	166	-4.81%
2021/07/16	0	0.00	6	211.08	210.00	-6	169	-3.53%
2021/07/15	0	0.00	8	213.56	212.00	-8	170	-4.71%
2021/07/14	1	217.00	3	215.33	213.50	-2	170	-1.18%
2021/07/13	15	220.60	8	218.13	215.50	7	170	4.11%
2021/07/12	13	227.08	25	224.10	220.00	-12	169	-7.08%
2021/07/09	11	215.50	19	220.39	226.50	-8	161	-4.94%
2021/07/08	0	0.00	10	207.00	206.00	-10	144	-6.91%
2021/07/07	3	209.00	0	0.00	209.50	3	146	2.04%
2021/07/06	0	0.00	5	208.90	208.50	-5	148	-3.37%
2021/07/05	7	211.64	2	212.50	210.00	5	149	3.34%
2021/07/02	0	0.00	2	209.50	209.50	-2	150	-1.33%
2021/07/01	0	0.00	2	208.00	207.00	-2	151	-1.32%
2021/06/30	1	209.00	2	211.75	208.50	-1	152	-0.66%
2021/06/29	3	212.50	5	210.10	209.50	-2	153	-1.30%
2021/06/28	2	213.50	5	213.00	212.00	-3	154	-1.94%
2021/06/25	5	215.20	0	0.00	214.50	5	156	3.20%
2021/06/24	5	214.10	1	214.50	212.50	4	158	2.52%
2021/06/23	16	215.81	4	215.38	214.00	12	160	7.48%
2021/06/22	2	214.50	6	212.25	210.50	-4	163	-2.44%
2021/06/21	7	214.14	1	214.50	213.00	6	170	3.52%
2021/06/18	8	213.38	5	211.30	212.50	3	177	1.69%
2021/06/17	7	208.36	8	207.69	208.00	-1	175	-0.57%
2021/06/16	8	210.56	0	0.00	209.00	8	175	4.56%
2021/06/15	9	211.61	9	210.67	209.50	0	177	0.00%
2021/06/11	0	0.00	6	211.33	210.50	-6	177	-3.38%
2021/06/09	4	212.75	3	212.17	211.50	1	179	0.56%
2021/06/08	5	215.50	0	0.00	214.50	5	180	2.77%
2021/06/07	7	217.14	0	0.00	217.00	7	181	3.86%
2021/06/04	44	216.99	2	216.50	216.50	42	182	23.04%
2021/06/03	1	212.00	0	0.00	214.50	1	184	0.54%
2021/06/02	8	211.69	1	211.00	212.00	7	187	3.73%
2021/06/01	47	208.77	0	0.00	213.50	47	188	24.92%
2021/05/31	4	204.38	3	204.00	202.00	1	189	0.53%
2021/05/28	4	201.00	12	202.71	201.50	-8	191	-4.17%
2021/05/27	72	205.27	20	213.98	205.00	52	200	25.94%
2021/05/26	10	216.05	24	215.08	215.00	-14	195	-7.16%
2021/05/25	5	215.70	31	215.56	216.00	-26	195	-13.31%
2021/05/24	2	215.00	1	215.00	215.00	1	194	0.51%
2021/05/21	16	211.41	2	211.75	212.50	14	193	7.25%
2021/05/20	2	207.50	7	208.07	208.00	-5	193	-2.58%
2021/05/19	11	210.09	2	208.50	209.50	9	196	4.57%
2021/05/18	9	208.78	10	205.95	209.50	-1	203	-0.49%
2021/05/17	8	193.00	24	202.40	208.00	-16	205	-7.77%
2021/05/14	38	188.92	14	189.18	189.50	24	196	12.20%
2021/05/13	27	178.52	31	181.97	182.00	-4	195	-2.05%
2021/05/12	42	191.06	57	190.27	184.00	-15	194	-7.72%
2021/05/11	6	205.17	63	208.49	204.00	-57	189	-30.11%
2021/05/10	0	0.00	1	216.00	216.00	-1	187	-0.53%
2021/05/07	17	214.44	1	216.00	217.00	16	190	8.41%
2021/05/06	3	211.50	19	211.50	211.00	-16	190	-8.38%
2021/05/05	0	0.00	1	212.00	210.50	-1	190	-0.52%
2021/05/04	20	212.18	8	211.63	211.00	12	192	6.22%
2021/05/03	20	214.33	2	213.50	213.50	18	193	9.31%
2021/04/29	14	219.54	11	218.82	217.50	3	194	1.54%
2021/04/28	11	217.64	3	217.33	218.50	8	199	4.00%
2021/04/27	2	219.75	19	218.11	217.00	-17	206	-8.22%
2021/04/26	16	221.78	9	223.94	222.00	7	210	3.32%
2021/04/23	23	218.09	3	219.67	225.00	20	213	9.35%
2021/04/22	19	210.97	11	211.05	210.00	8	213	3.75%
2021/04/21	3	213.50	9	213.50	214.00	-6	229	-2.62%
2021/04/20	2	213.75	0	0.00	213.50	2	234	0.85%
2021/04/19	4	213.50	6	214.17	213.50	-2	246	-0.81%
2021/04/16	4	214.25	1	213.00	213.50	3	250	1.20%
2021/04/15	6	215.00	1	215.00	215.50	5	256	1.95%
2021/04/14	9	212.28	40	215.65	214.00	-31	259	-11.95%
2021/04/13	8	218.50	0	0.00	217.00	8	262	3.05%
2021/04/12	1	215.50	2	216.50	215.50	-1	283	-0.35%
2021/04/09	1	214.50	9	214.22	214.50	-8	287	-2.78%
2021/04/08	5	215.30	5	216.10	216.00	0	286	0.00%
2021/04/07	0	0.00	4	214.38	215.00	-4	287	-1.39%
2021/04/06	5	214.80	5	214.00	215.00	0	287	0.00%
2021/04/01	6	214.17	6	213.33	213.50	0	288	0.00%
2021/03/31	0	0.00	1	214.00	213.50	-1	290	-0.34%
2021/03/30	1	214.00	9	214.33	214.00	-8	291	-2.75%
2021/03/29	6	213.58	21	213.52	213.50	-15	291	-5.15%
2021/03/26	5	214.70	4	214.38	215.00	1	293	0.34%
2021/03/25	1	220.50	5	218.20	215.00	-4	295	-1.35%
2021/03/24	66	225.55	11	223.50	224.00	55	292	18.81%
2021/03/23	39	221.55	8	221.75	220.00	31	289	10.71%
2021/03/22	1	213.00	3	212.83	212.50	-2	287	-0.70%
2021/03/19	2	214.25	5	213.60	213.00	-3	292	-1.03%
2021/03/18	5	214.90	5	216.00	216.00	0	296	0.00%
2021/03/17	6	214.00	2	213.50	212.50	4	307	1.30%
2021/03/16	3	212.50	1	212.00	212.00	2	315	0.63%
2021/03/15	6	212.50	5	213.30	212.50	1	322	0.31%
2021/03/12	8	213.88	5	213.50	212.00	3	325	0.92%
2021/03/11	11	211.23	3	211.17	212.00	8	325	2.46%
2021/03/10	9	209.33	3	209.00	209.00	6	329	1.82%
2021/03/09	6	210.00	6	214.17	209.00	0	329	0.00%
2021/03/08	9	213.00	19	215.66	213.00	-10	326	-3.06%
2021/03/05	5	216.20	8	215.19	216.50	-3	323	-0.93%
2021/03/04	1	222.50	10	218.95	219.00	-9	324	-2.78%
2021/03/03	1	222.50	11	222.00	223.50	-10	322	-3.10%
2021/03/02	40	223.81	41	223.41	225.00	-1	320	-0.31%
2021/02/26	24	220.00	28	218.68	216.50	-4	314	-1.27%
2021/02/25	7	218.71	2	218.50	218.50	5	310	1.61%
2021/02/24	3	220.17	1	221.50	218.50	2	313	0.64%
2021/02/23	7	220.86	3	221.33	220.50	4	314	1.27%
2021/02/22	8	224.00	10	224.50	224.00	-2	315	-0.63%
2021/02/19	20	223.93	9	224.67	224.00	11	315	3.48%
2021/02/18	2	216.50	7	219.29	225.00	-5	313	-1.59%
2021/02/17	18	217.58	12	217.83	219.50	6	309	1.94%
2021/02/05	5	214.90	5	213.60	212.00	0	308	0.00%
2021/02/04	12	212.42	2	212.50	212.00	10	332	3.01%
2021/02/03	10	211.00	0	0.00	210.50	10	336	2.97%
2021/02/02	12	210.92	11	211.09	210.50	1	337	0.30%
2021/02/01	14	210.61	23	211.15	210.50	-9	336	-2.68%
2021/01/29	10	212.50	38	214.22	212.50	-28	335	-8.34%
2021/01/28	8	215.50	10	216.00	215.50	-2	334	-0.60%
2021/01/27	21	217.00	0	0.00	217.00	21	333	6.29%
2021/01/26	4	217.38	26	214.77	215.50	-22	334	-6.59%
2021/01/25	12	217.46	18	216.53	218.00	-6	334	-1.79%
2021/01/22	39	215.96	6	214.00	218.50	33	335	9.84%
2021/01/21	3	216.00	79	214.14	212.50	-76	333	-22.80%
2021/01/20	3	221.67	11	216.95	215.00	-8	330	-2.42%
2021/01/19	1	218.50	50	220.00	218.50	-49	325	-15.06%
2021/01/18	12	220.79	21	221.62	221.00	-9	330	-2.72%
2021/01/15	10	224.75	40	225.89	220.00	-30	330	-9.09%
2021/01/14	39	230.13	12	227.17	231.00	27	320	8.44%
2021/01/13	8	224.69	3	224.83	224.50	5	303	1.65%
2021/01/12	10	224.45	3	222.50	219.50	7	305	2.29%
2021/01/11	2	221.25	5	223.40	220.50	-3	294	-1.02%
2021/01/08	11	223.91	16	221.19	222.50	-5	293	-1.70%
2021/01/07	11	221.50	20	222.40	221.50	-9	291	-3.09%
2021/01/06	2	225.00	31	223.92	224.00	-29	292	-9.90%
2021/01/05	23	223.89	47	224.64	223.50	-24	309	-7.76%
2021/01/04	31	214.90	10	213.30	214.00	21	292	7.18%
2020/12/31	2	211.50	15	211.03	210.50	-13	288	-4.51%
2020/12/30	13	210.65	0	0.00	212.00	13	289	4.49%
2020/12/29	3	208.83	3	209.67	208.50	0	289	0.00%
2020/12/28	11	210.18	2	211.25	209.00	9	291	3.09%
2020/12/25	11	214.18	14	213.32	210.00	-3	290	-1.03%
2020/12/24	10	214.80	20	214.70	213.00	-10	292	-3.42%
2020/12/23	22	211.34	57	210.82	212.00	-35	292	-11.95%
2020/12/22	10	211.40	36	215.24	211.00	-26	300	-8.64%
2020/12/21	13	210.50	10	213.80	218.50	3	321	0.93%
2020/12/18	22	214.41	21	213.00	213.00	1	327	0.31%
2020/12/17	6	214.83	66	212.23	212.50	-60	348	-17.22%
2020/12/16	64	213.67	6	216.75	215.00	58	348	16.66%
2020/12/15	19	213.55	36	213.43	212.00	-17	347	-4.90%
2020/12/14	18	219.06	21	220.62	218.00	-3	359	-0.83%
2020/12/11	39	220.42	59	222.21	220.00	-20	363	-5.51%
2020/12/10	6	230.00	44	230.20	227.50	-38	355	-10.69%
2020/12/09	36	233.18	18	234.97	235.00	18	354	5.08%
2020/12/08	41	229.00	19	228.58	228.50	22	354	6.21%
2020/12/07	3	229.50	14	229.39	229.50	-11	353	-3.11%
2020/12/04	8	232.75	12	231.79	232.00	-4	356	-1.12%
2020/12/03	9	237.56	2	236.75	236.00	7	355	1.97%
2020/12/02	8	238.44	8	238.13	238.00	0	361	0.00%
2020/12/01	14	239.68	2	240.75	239.50	12	369	3.25%
2020/11/30	19	241.37	9	240.89	239.00	10	383	2.61%
2020/11/27	5	240.40	2	241.00	241.00	3	389	0.77%
2020/11/26	16	240.66	10	241.00	241.00	6	413	1.45%
2020/11/25	9	243.33	18	242.61	239.50	-9	445	-2.02%
2020/11/24	12	239.46	1	239.50	238.50	11	453	2.42%
2020/11/23	88	240.71	27	240.30	238.50	61	469	12.99%
2020/11/20	7	236.57	3	236.50	236.50	4	473	0.84%
2020/11/19	11	238.91	9	238.56	238.50	2	477	0.42%
2020/11/18	11	240.00	6	239.00	239.50	5	490	1.02%
2020/11/17	2	239.00	3	238.33	238.00	-1	495	-0.20%
2020/11/16	10	238.20	16	239.53	238.50	-6	527	-1.14%
2020/11/13	6	237.58	27	236.85	237.50	-21	555	-3.78%
2020/11/12	50	237.11	18	244.72	238.00	32	576	5.55%
2020/11/11	25	230.28	40	230.99	232.00	-15	631	-2.38%
2020/11/10	4	235.00	1	232.00	232.50	3	634	0.47%
2020/11/09	1	238.00	4	238.00	238.00	-3	661	-0.45%
2020/11/06	0	0.00	11	236.68	235.50	-11	666	-1.65%
2020/11/05	16	235.00	6	235.00	235.50	10	670	1.49%
2020/11/04	2	234.25	3	234.33	234.00	-1	680	-0.15%
2020/11/03	25	233.28	0	0.00	233.00	25	704	3.55%
2020/11/02	7	227.21	26	229.19	228.50	-19	713	-2.66%
2020/10/30	6	233.83	15	234.80	231.00	-9	723	-1.24%
2020/10/29	9	232.89	1	233.50	235.50	8	729	1.10%
2020/10/28	6	237.17	6	236.50	236.50	0	754	0.00%
2020/10/27	5	236.50	5	239.20	238.50	0	755	0.00%
2020/10/26	12	238.50	4	240.50	238.00	8	762	1.05%
2020/10/23	1	246.50	13	242.77	245.00	-12	771	-1.56%
2020/10/22	18	244.22	15	246.77	244.00	3	779	0.38%
2020/10/21	2	245.75	2	247.25	248.00	0	784	0.00%
2020/10/20	23	247.57	28	249.43	247.50	-5	792	-0.63%
2020/10/19	4	252.00	1	254.50	252.00	3	795	0.38%
2020/10/16	1	254.00	1	253.00	250.50	0	808	0.00%
2020/10/15	2	255.00	0	0.00	255.00	2	831	0.24%
2020/10/14	6	257.50	20	259.23	257.50	-14	840	-1.67%
2020/10/13	43	264.34	17	264.68	259.00	26	868	3.00%
2020/10/12	15	260.57	6	263.17	260.00	9	885	1.02%
2020/10/08	2	257.50	2	258.50	259.50	0	1,005	0.00%
2020/10/07	4	256.75	5	258.20	258.50	-1	1,022	-0.10%
2020/10/06	12	259.00	0	0.00	259.00	12	1,056	1.14%
2020/10/05	4	257.00	8	256.19	257.00	-4	1,072	-0.37%
2020/09/30	7	257.93	18	257.14	258.00	-11	1,087	-1.01%
2020/09/29	24	261.48	25	259.52	257.50	-1	1,117	-0.09%
2020/09/28	30	258.52	24	258.04	258.50	6	1,155	0.52%
2020/09/25	20	257.20	41	257.98	257.50	-21	1,210	-1.73%
2020/09/24	53	261.41	41	256.65	262.00	12	1,215	0.99%
2020/09/23	31	259.55	31	259.68	256.00	0	1,214	0.00%
2020/09/22	68	263.34	68	263.09	258.50	0	1,222	0.00%
2020/09/21	19	259.74	21	260.52	259.50	-2	1,215	-0.16%
2020/09/18	14	259.93	20	260.40	258.50	-6	1,236	-0.49%
2020/09/17	63	262.13	47	262.34	260.00	16	1,282	1.25%
2020/09/16	36	257.39	46	257.25	256.00	-10	1,313	-0.76%
2020/09/15	35	258.11	6	257.75	258.00	29	1,375	2.11%
2020/09/14	27	255.70	29	255.72	257.00	-2	1,449	-0.14%
2020/09/11	16	255.22	33	255.45	255.00	-17	1,448	-1.17%
2020/09/10	13	259.15	13	261.15	259.00	0	1,446	0.00%
2020/09/09	16	259.56	13	260.50	259.00	3	1,453	0.21%
2020/09/08	18	260.39	17	260.82	260.50	1	1,460	0.07%
2020/09/07	5	261.60	45	263.14	260.00	-40	1,466	-2.73%
2020/09/04	39	263.85	6	262.33	265.50	33	1,468	2.25%
2020/09/03	35	271.44	72	268.90	265.50	-37	1,466	-2.52%
2020/09/02	76	265.40	42	266.67	268.00	34	1,463	2.32%
2020/09/01	88	266.95	84	270.40	264.00	4	1,464	0.27%
2020/08/31	48	258.57	57	264.07	269.00	-9	1,451	-0.62%
2020/08/28	30	257.05	86	255.74	254.00	-56	1,445	-3.87%
2020/08/27	100	261.12	33	262.18	262.50	67	1,459	4.59%
2020/08/26	19	257.82	16	255.22	255.00	3	1,496	0.20%
2020/08/25	16	255.06	10	254.15	253.50	6	1,507	0.40%
2020/08/24	94	255.63	100	257.23	254.50	-6	1,529	-0.39%
2020/08/21	54	250.25	44	249.97	252.00	10	1,530	0.65%
2020/08/20	118	247.20	241	246.35	244.00	-123	1,565	-7.86%	大買/大賣/鉅額交易
2020/08/19	72	264.63	50	264.13	259.50	22	1,573	1.40%
2020/08/18	57	259.79	34	260.06	261.50	23	1,568	1.47%
2020/08/17	205	264.55	72	262.93	269.00	133	1,561	8.52%	大買/鉅額交易
2020/08/14	26	246.06	32	247.59	248.50	-6	1,493	-0.40%
2020/08/13	30	252.38	32	252.88	248.00	-2	1,491	-0.13%
2020/08/12	20	244.68	21	246.33	246.00	-1	1,473	-0.07%
2020/08/11	22	247.91	26	248.19	247.00	-4	1,481	-0.27%
2020/08/10	21	248.81	18	249.89	249.00	3	1,488	0.20%
2020/08/07	45	251.92	42	253.36	250.50	3	1,502	0.20%
2020/08/06	1	249.50	12	249.33	246.50	-11	1,498	-0.73%
2020/08/05	39	248.28	35	248.31	248.00	4	1,537	0.26%
2020/08/04	17	247.74	28	250.38	249.00	-11	1,548	-0.71%
2020/08/03	41	255.37	45	256.14	250.50	-4	1,563	-0.26%
2020/07/31	21	250.79	22	251.20	252.50	-1	1,595	-0.06%
2020/07/30	36	251.53	48	251.43	250.00	-12	1,600	-0.75%
2020/07/29	62	253.41	74	254.76	258.50	-12	1,608	-0.75%
2020/07/28	83	254.70	95	255.37	250.00	-12	1,612	-0.74%
2020/07/27	48	256.58	41	255.98	254.50	7	1,623	0.43%
2020/07/24	43	257.58	54	258.55	256.00	-11	1,637	-0.67%
2020/07/23	40	259.20	44	259.78	260.00	-4	1,698	-0.24%
2020/07/22	30	261.38	49	261.57	261.50	-19	1,708	-1.11%
2020/07/21	43	262.62	54	263.94	264.00	-11	1,737	-0.63%
2020/07/20	38	257.45	67	258.24	257.00	-29	1,776	-1.63%
2020/07/17	64	265.75	74	266.07	259.00	-10	1,805	-0.55%
2020/07/16	70	264.29	179	264.92	262.50	-109	1,810	-6.02%	大賣/鉅額交易
2020/07/15	343	276.19	203	275.06	266.00	140	1,803	7.76%	大買/大賣/鉅額交易
2020/07/14	31	264.23	40	265.90	262.50	-9	1,720	-0.52%
2020/07/13	70	268.74	46	268.66	264.50	24	1,744	1.38%
2020/07/10	89	262.59	94	263.10	260.00	-5	1,763	-0.28%
2020/07/09	48	270.56	45	271.79	268.50	3	1,877	0.16%
2020/07/08	52	270.04	55	270.12	268.00	-3	2,039	-0.15%
2020/07/07	60	270.07	177	269.09	264.50	-117	2,099	-5.57%	大賣/鉅額交易
2020/07/06	155	275.97	29	275.79	277.00	126	2,086	6.04%	大買/鉅額交易
2020/07/03	35	266.96	29	266.38	265.00	6	2,058	0.29%
2020/07/02	141	268.58	39	268.92	267.00	102	2,084	4.89%	大買/鉅額交易
2020/07/01	49	265.88	39	264.69	263.50	10	2,088	0.48%
2020/06/30	40	267.24	41	267.72	264.00	-1	2,107	-0.05%
2020/06/29	42	265.71	43	267.49	269.00	-1	2,144	-0.05%
2020/06/24	59	273.64	63	274.02	269.00	-4	2,160	-0.19%
2020/06/23	68	272.36	92	273.70	267.00	-24	2,146	-1.12%
2020/06/22	93	268.01	167	267.63	270.00	-74	2,135	-3.47%	大賣/
2020/06/19	85	269.18	69	265.86	277.50	16	2,112	0.76%
2020/06/18	12	251.00	10	250.95	252.50	2	2,100	0.10%
2020/06/17	15	250.03	46	251.16	249.00	-31	2,134	-1.45%
2020/06/16	49	249.34	25	248.62	252.00	24	2,210	1.09%
2020/06/15	35	246.84	61	246.81	244.00	-26	2,409	-1.08%
2020/06/12	39	246.51	27	248.22	252.00	12	2,459	0.49%
2020/06/11	54	248.59	28	250.09	247.00	26	2,512	1.04%
2020/06/10	64	252.90	14	253.96	253.50	50	2,543	1.97%
2020/06/09	33	254.59	40	255.33	251.00	-7	2,571	-0.27%
2020/06/08	26	256.62	17	257.79	255.00	9	2,589	0.35%
2020/06/05	26	259.85	53	259.05	258.00	-27	2,594	-1.04%
2020/06/04	44	260.24	23	259.70	261.00	21	2,605	0.81%
2020/06/03	62	257.65	35	256.67	258.00	27	2,600	1.04%
2020/06/02	50	255.45	54	257.48	251.50	-4	2,583	-0.15%
2020/06/01	21	249.98	28	250.52	250.50	-7	2,544	-0.28%
2020/05/29	37	244.86	49	245.30	247.00	-12	2,538	-0.47%
2020/05/28	40	241.76	37	243.23	241.00	3	2,531	0.12%
2020/05/27	53	245.63	46	247.49	240.00	7	2,533	0.28%
2020/05/26	26	237.44	54	239.64	244.50	-28	2,521	-1.11%
2020/05/25	54	224.33	38	225.76	226.50	16	2,528	0.63%
2020/05/22	21	236.29	33	237.18	232.00	-12	2,520	-0.48%
2020/05/21	26	241.75	20	240.65	238.00	6	2,519	0.24%
2020/05/20	15	242.80	16	244.16	240.00	-1	2,521	-0.04%
2020/05/19	35	244.97	35	244.50	242.50	0	2,527	0.00%
2020/05/18	41	237.99	51	239.47	242.00	-10	2,529	-0.40%
2020/05/15	43	239.47	44	240.56	238.50	-1	2,530	-0.04%
2020/05/14	36	245.90	32	247.98	238.00	4	2,529	0.16%
2020/05/13	38	251.99	25	253.58	251.00	13	2,531	0.51%
2020/05/12	65	260.11	48	257.95	256.50	17	2,568	0.66%
2020/05/11	16	258.81	21	258.95	256.50	-5	2,555	-0.20%
2020/05/08	15	256.33	25	256.90	257.00	-10	2,568	-0.39%
2020/05/07	21	257.43	31	256.44	254.50	-10	2,562	-0.39%
2020/05/06	22	249.66	14	251.04	249.00	8	2,521	0.32%
2020/05/05	26	251.92	29	253.02	249.00	-3	2,542	-0.12%
2020/05/04	21	247.88	28	251.41	251.50	-7	2,545	-0.27%
2020/04/30	49	252.10	49	252.41	250.50	0	2,559	0.00%
2020/04/29	35	251.04	40	250.79	250.00	-5	2,578	-0.19%
2020/04/28	71	254.54	70	256.68	249.50	1	2,589	0.04%
2020/04/27	48	247.96	52	247.58	247.00	-4	2,539	-0.16%
2020/04/24	105	249.10	100	249.54	246.50	5	2,536	0.20%	大買/
2020/04/23	124	244.43	102	245.30	246.00	22	2,517	0.87%	大買/大賣/
2020/04/22	97	238.86	193	239.29	236.50	-96	2,477	-3.87%	大賣/
2020/04/21	21	245.71	20	245.90	236.50	1	2,489	0.04%
2020/04/20	28	249.64	27	251.80	244.50	1	2,482	0.04%
2020/04/17	24	258.02	24	263.13	248.00	0	2,480	0.00%
2020/04/16	11	255.50	8	259.00	259.00	3	2,475	0.12%
2020/04/15	43.2	256.66	30	254.88	257.00	13.2	2,467	0.53%
2020/04/14	21.1	257.83	27	258.87	257.00	-5.9	2,451	-0.24%
2020/04/13	92.1	249.33	120	254.56	254.00	-27.9	2,399	-1.16%	大賣/
2020/04/10	57	223.30	56	226.14	238.50	1	2,259	0.04%
2020/04/09	40	222.49	34	222.99	217.00	6	2,237	0.27%
2020/04/08	27	223.26	27	225.00	226.50	0	2,277	0.00%
2020/04/07	28	229.05	31	228.90	225.00	-3	2,287	-0.13%
2020/04/06	35	228.03	34	227.91	228.00	1	2,317	0.04%
2020/04/01	16	227.56	38	227.46	225.00	-22	2,417	-0.91%
2020/03/31	31	223.89	40	225.10	231.50	-9	2,576	-0.35%
2020/03/30	36.1	223.60	29	223.19	225.00	7.1	2,632	0.27%
2020/03/27	39	228.10	41	227.18	216.50	-2	2,658	-0.08%
2020/03/26	31.1	217.40	33	220.02	228.50	-1.9	2,769	-0.07%
2020/03/25	28	227.21	18	229.28	220.00	10	2,803	0.36%
2020/03/24	64.1	228.00	93	228.06	225.00	-28.9	2,801	-1.03%
2020/03/23	63.1	212.37	92	214.20	219.00	-28.9	2,824	-1.02%
2020/03/20	119	219.58	86	221.72	213.50	33	3,124	1.06%	大買/
2020/03/19	217	197.04	253	198.95	207.50	-36	3,145	-1.14%	大買/大賣/
2020/03/18	90	180.71	99	181.84	189.00	-9	2,949	-0.31%
2020/03/17	121.1	169.14	90	169.08	172.00	31.1	2,895	1.07%	大買/
2020/03/16	60	177.99	52	179.74	168.00	8	2,841	0.28%
2020/03/13	27	178.06	101	176.95	186.00	-74	2,825	-2.62%	大賣/
2020/03/12	38	199.16	48	198.91	195.00	-10	2,807	-0.36%
2020/03/11	45	219.21	34	218.97	212.50	11	2,792	0.39%
2020/03/10	43	215.65	44	215.83	219.50	-1	2,797	-0.04%
2020/03/09	30	221.03	30	223.28	215.50	0	2,789	0.00%
2020/03/06	16	230.38	22	231.77	230.50	-6	2,784	-0.22%
2020/03/05	14	234.25	15	233.53	230.50	-1	2,788	-0.04%
2020/03/04	24.1	229.41	23	230.02	228.50	1.1	2,798	0.04%
2020/03/03	37	234.12	31	233.94	233.50	6	2,801	0.21%
2020/03/02	24	225.58	20	225.25	225.00	4	2,799	0.14%
2020/02/27	48	235.29	100	237.79	227.00	-52	2,825	-1.84%
2020/02/26	33	241.92	41	241.88	240.00	-8	2,876	-0.28%
2020/02/25	12	236.08	12	237.13	236.00	0	2,838	0.00%
2020/02/24	24.1	230.71	23	231.67	240.00	1.1	2,843	0.04%
2020/02/21	23	236.41	11	239.64	235.00	12	2,868	0.42%
2020/02/20	13	242.15	10	241.70	242.00	3	2,867	0.10%
2020/02/19	6	240.58	7	242.43	239.00	-1	2,868	-0.03%
2020/02/18	16	239.53	15	241.87	240.00	1	2,902	0.03%
2020/02/17	7	239.00	5	239.90	238.50	2	2,910	0.07%
2020/02/14	35	238.91	36	240.11	242.00	-1	2,913	-0.03%
2020/02/13	52	242.25	60	244.13	240.00	-8	2,907	-0.28%
2020/02/12	188	234.57	61	232.75	236.50	127	2,875	4.42%	大買/鉅額交易
2020/02/11	24	225.69	104	229.84	230.00	-80	2,893	-2.77%	大賣/
2020/02/10	30	219.32	29	218.74	219.50	1	2,894	0.03%
2020/02/07	13	220.04	17	221.15	217.50	-4	2,903	-0.14%
2020/02/06	23	223.28	24	224.08	227.00	-1	2,910	-0.03%
2020/02/05	35	219.64	34	220.13	216.00	1	2,924	0.03%
2020/02/04	50	218.08	49	218.11	222.50	1	2,958	0.03%
2020/02/03	62	208.07	73	207.67	217.00	-11	2,958	-0.37%
2020/01/31	66	207.89	66	209.30	209.00	0	2,941	0.00%
2020/01/30	11	215.68	21	216.36	214.50	-10	2,976	-0.34%
2020/01/20	14	239.46	13	238.81	238.00	1	2,990	0.03%
2020/01/17	13	242.42	10	243.80	242.50	3	3,001	0.10%
2020/01/16	59	240.21	16	241.78	242.50	43	3,008	1.43%
2020/01/15	31	246.52	29	242.57	239.00	2	3,007	0.07%
2020/01/14	23	251.70	22	250.16	247.50	1	2,968	0.03%
2020/01/13	15	252.10	22	250.77	250.50	-7	2,946	-0.24%
2020/01/10	34	249.28	50	250.84	245.00	-16	2,930	-0.55%
2020/01/09	110	253.51	72	251.26	255.00	38	2,907	1.31%	大買/
2020/01/08	41	253.26	31	256.26	249.00	10	2,894	0.35%
2020/01/07	67	261.31	53	265.98	259.00	14	2,880	0.49%
2020/01/06	37	280.39	28	280.82	275.00	9	2,818	0.32%
2020/01/03	21	286.38	11	284.59	281.50	10	2,806	0.36%
2020/01/02	13	285.38	211	285.61	283.00	-198	2,771	-7.14%	大賣/鉅額交易
2019/12/31	3	288.17	2	289.50	284.00	1	2,791	0.04%
2019/12/30	16	292.22	4	288.00	290.00	12	2,781	0.43%
2019/12/27	58	291.05	38	293.01	285.50	20	2,760	0.72%
2019/12/26	79	279.97	86	283.49	295.00	-7	2,651	-0.26%
2019/12/25	23	264.28	46	266.87	271.00	-23	2,492	-0.92%
2019/12/24	124	256.65	12	259.08	262.00	112	2,453	4.57%	大買/鉅額交易
2019/12/23	69	263.78	87	263.29	256.00	-18	2,410	-0.75%
2019/12/20	75	251.32	49	250.90	255.00	26	2,291	1.13%
2019/12/19	29	249.81	33	250.03	251.50	-4	2,233	-0.18%
2019/12/18	47	253.98	65	254.48	255.00	-18	2,213	-0.81%
2019/12/17	320	250.30	167	245.68	253.50	153	2,194	6.97%	大買/大賣/鉅額交易
2019/12/16	80	231.74	65	226.34	237.50	15	1,883	0.80%
2019/12/13	1	214.00	9	214.17	216.00	-8	1,837	-0.44%
2019/12/12	6	214.25	3	214.00	213.00	3	1,945	0.15%
2019/12/11	1	213.00	6	213.00	213.00	-5	1,955	-0.26%
2019/12/10	1	219.50	4	215.88	212.00	-3	1,976	-0.15%
2019/12/09	2	220.00	1	218.50	218.50	1	1,987	0.05%
2019/12/05	1	219.00	3	218.33	215.50	-2	2,015	-0.10%
2019/12/04	5	215.60	9	216.17	216.00	-4	2,054	-0.19%
2019/12/03	6	215.08	4	213.50	214.00	2	2,070	0.10%
2019/12/02	1	209.00	2	207.25	212.00	-1	2,117	-0.05%
2019/11/29	7	213.50	5	218.00	212.50	2	2,142	0.09%
2019/11/28	21	214.50	2	214.75	214.50	19	2,162	0.88%
2019/11/27	0	0.00	8	215.00	214.00	-8	2,291	-0.35%
2019/11/26	22	212.66	33	213.12	213.00	-11	2,368	-0.46%
2019/11/25	23	212.30	10	212.25	214.00	13	2,387	0.54%
2019/11/22	0	0.00	5	200.90	202.00	-5	2,343	-0.21%
2019/11/21	27	198.00	3	197.33	200.00	24	2,374	1.01%
2019/11/20	9	195.94	3	199.33	194.50	6	2,422	0.25%
2019/11/19	11	202.36	9	202.22	203.50	2	2,428	0.08%
2019/11/18	8	203.50	16	203.00	201.50	-8	2,483	-0.32%
2019/11/15	3	200.17	23	203.20	202.00	-20	2,520	-0.79%
2019/11/14	1	204.00	35	208.63	203.00	-34	2,510	-1.35%
2019/11/13	2	209.00	2	208.00	212.50	0	2,564	0.00%
2019/11/12	15	206.50	1	206.00	210.50	14	2,642	0.53%
2019/11/11	1	203.50	22	210.39	201.50	-21	2,754	-0.76%
2019/11/08	15	213.30	7	213.79	215.00	8	2,810	0.28%
2019/11/07	30	208.05	2.3	212.21	208.00	27.7	2,864	0.97%
2019/11/06	1	220.00	27	219.46	215.00	-26	2,942	-0.88%
2019/11/05	0	0.00	47	218.33	219.50	-47	3,026	-1.55%
2019/11/04	0	0.00	30	219.98	217.50	-30	3,095	-0.97%
2019/11/01	24	211.94	8	216.69	218.50	16	3,118	0.51%
2019/10/31	17	209.32	0	0.00	205.50	17	3,106	0.55%
2019/10/30	7	212.86	6	214.50	213.50	1	3,123	0.03%
2019/10/29	9	220.06	6	221.00	213.50	3	3,143	0.10%
2019/10/28	10	227.50	3	224.83	222.50	7	3,119	0.22%
2019/10/25	6	233.92	2	229.75	228.00	4	3,135	0.13%
2019/10/24	9	228.89	1	232.50	231.00	8	3,190	0.25%
2019/10/23	18	234.25	0	0.00	231.50	18	3,233	0.56%
2019/10/22	1	240.00	3	237.00	237.00	-2	3,310	-0.06%
2019/10/21	1	240.00	1	239.50	239.50	0	3,377	0.00%
2019/10/18	2	242.50	1	238.50	238.50	1	3,470	0.03%
2019/10/17	3	242.17	8	241.56	243.00	-5	3,570	-0.14%
2019/10/16	13	242.92	2	246.50	241.50	11	3,611	0.30%
2019/10/15	2	243.50	2	243.75	241.50	0	3,636	0.00%
2019/10/14	7	243.57	0	0.00	241.50	7	3,721	0.19%
2019/10/09	2	243.50	1	246.00	241.50	1	3,773	0.03%
2019/10/08	5	248.20	3	247.83	246.00	2	3,829	0.05%
2019/10/07	21	248.81	19	249.55	250.00	2	3,843	0.05%
2019/10/04	5	237.60	3	242.00	235.50	2	3,846	0.05%
2019/10/03	23	235.41	17	238.47	239.00	6	3,841	0.16%
2019/10/02	4	232.38	1	227.50	234.00	3	3,823	0.08%
2019/10/01	4	232.38	17	235.00	230.50	-13	3,862	-0.34%
2019/09/27	34	228.99	9	233.78	236.00	25	3,837	0.65%
2019/09/26	1	227.50	5	229.60	227.50	-4	3,784	-0.11%
2019/09/25	2	231.75	0	0.00	232.00	2	3,785	0.05%
2019/09/24	17	239.32	2	235.75	234.50	15	3,813	0.39%
2019/09/23	4	239.00	20	239.03	236.50	-16	3,814	-0.42%
2019/09/20	34	240.99	8	237.88	240.00	26	3,808	0.68%
2019/09/19	5	234.60	4	234.63	234.50	1	3,773	0.03%
2019/09/18	73	232.71	12	233.25	230.00	61	3,856	1.58%
2019/09/17	15	231.57	134	236.27	230.00	-119	3,816	-3.12%	大賣/鉅額交易
2019/09/16	11	250.14	0	0.00	248.00	11	3,720	0.30%
2019/09/12	6	249.75	1	251.00	248.00	5	3,738	0.13%
2019/09/11	0	0.00	18	248.50	251.00	-18	3,750	-0.48%
2019/09/10	1	248.50	2	251.50	246.50	-1	3,730	-0.03%
2019/09/09	0	0.00	19	252.42	251.00	-19	3,713	-0.51%
2019/09/06	18	253.83	9	250.67	254.00	9	3,723	0.24%
2019/09/05	5	249.50	2	250.00	245.00	3	3,684	0.08%
2019/09/04	8	249.63	135	246.33	247.50	-127	3,678	-3.45%	大賣/鉅額交易
2019/09/03	1	251.00	47	247.09	247.00	-46	3,688	-1.25%
2019/09/02	25	247.22	22	249.27	248.00	3	3,746	0.08%
2019/08/30	15	260.17	14	265.71	252.50	1	3,716	0.03%
2019/08/29	161	250.61	9	262.72	267.50	152	3,604	4.22%	大買/鉅額交易
2019/08/28	4	253.00	4	251.25	246.00	0	3,540	0.00%
2019/08/27	0	0.00	1.2	253.17	253.00	-1.2	3,516	-0.03%
2019/08/26	0	0.00	5	250.10	247.50	-5	3,536	-0.14%
2019/08/23	3	252.50	4	251.38	254.00	-1	3,520	-0.03%
2019/08/22	2	250.25	3	249.67	246.50	-1	3,483	-0.03%
2019/08/21	13	247.46	56	243.84	253.00	-43	3,491	-1.23%
2019/08/20	1	255.00	8	251.25	245.50	-7	3,466	-0.20%
2019/08/16	41	253.91	8	251.31	249.00	33	3,483	0.95%
2019/08/15	49	246.60	6	248.83	251.00	43	3,468	1.24%
2019/08/14	61	257.88	59	259.44	245.00	2	3,430	0.06%
2019/08/13	9	262.39	3	266.00	263.50	6	3,338	0.18%
2019/08/12	5	276.00	68	279.43	270.00	-63	3,307	-1.90%
2019/08/08	31	263.40	67	272.23	277.00	-36	3,258	-1.10%
2019/08/07	36	256.53	14	249.07	255.00	22	3,192	0.69%
2019/08/06	5	233.80	26	234.31	236.50	-21	3,102	-0.68%
2019/08/05	11	239.91	16	239.88	241.00	-5	3,035	-0.16%
2019/08/02	4	240.75	20	239.50	237.00	-16	3,016	-0.53%
2019/08/01	11	246.32	84	240.73	239.00	-73	3,007	-2.43%
2019/07/31	74	244.26	10	245.10	246.00	64	2,991	2.14%
2019/07/30	27	237.44	55	241.05	236.00	-28	2,983	-0.94%
2019/07/29	13	243.81	5	243.30	238.00	8	2,981	0.27%
2019/07/26	19	240.24	10	241.05	236.50	9	2,995	0.30%
2019/07/25	31	244.06	43	235.30	236.50	-12	2,999	-0.40%
2019/07/24	116	250.69	3	241.17	250.50	113	3,037	3.72%	大買/鉅額交易
2019/07/23	9	240.00	5	233.80	229.00	4	3,029	0.13%
2019/07/22	9	230.39	32	237.09	239.50	-23	2,985	-0.77%
2019/07/19	72	209.62	22	218.48	221.00	50	2,958	1.69%
2019/07/18	15	204.50	69	204.37	205.50	-54	2,915	-1.85%
2019/07/17	38	200.53	27	199.22	204.00	11	2,891	0.38%
2019/07/16	133	197.57	156	196.62	203.50	-23	2,865	-0.80%	大買/大賣/
2019/07/15	14	183.39	4	190.75	193.00	10	2,824	0.35%
2019/07/12	5	182.80	25	182.06	181.50	-20	2,863	-0.70%
2019/07/11	97	175.59	41	178.13	179.00	56	2,921	1.92%
2019/07/10	71	173.51	16	173.59	175.00	55	2,984	1.84%
2019/07/09	2	164.00	2	164.00	163.50	0	2,979	0.00%
2019/07/08	0	0.00	25	168.78	167.00	-25	2,990	-0.84%
2019/07/05	8	171.69	3	171.50	170.00	5	2,972	0.17%
2019/07/04	0	0.00	2	169.75	169.00	-2	2,943	-0.07%
2019/07/03	0	0.00	30	172.52	169.00	-30	2,976	-1.01%
2019/07/02	33	170.65	19	172.74	173.00	14	2,986	0.47%
2019/07/01	4	173.63	5	172.80	171.00	-1	2,972	-0.03%
2019/06/28	1	167.50	1	165.50	165.50	0	2,936	0.00%
2019/06/27	10	168.75	20	170.50	167.00	-10	2,947	-0.34%
2019/06/26	10	169.10	42	170.37	169.00	-32	2,929	-1.09%
2019/06/25	43	173.66	115	172.88	171.50	-72	2,901	-2.48%	大賣/
2019/06/24	6	165.67	23	167.02	168.00	-17	2,795	-0.61%
2019/06/21	2	167.25	23	166.65	166.00	-21	2,786	-0.75%
2019/06/20	3	168.33	5	169.80	167.00	-2	2,766	-0.07%
2019/06/19	138	168.36	31	168.85	169.00	107	2,743	3.90%	大買/鉅額交易
2019/06/18	16	166.50	13	165.73	163.00	3	2,708	0.11%
2019/06/17	83	163.18	11	164.41	165.50	72	2,708	2.66%
2019/06/14	9	163.33	59	168.09	162.00	-50	2,751	-1.82%
2019/06/13	4	163.75	7	165.50	166.50	-3	2,718	-0.11%
2019/06/12	0	0.00	35	165.04	166.00	-35	2,716	-1.29%
2019/06/11	16	169.16	28.5	166.89	165.00	-12.5	2,705	-0.46%
2019/06/10	27	171.28	14	170.21	170.00	13	2,651	0.49%
2019/06/06	10	158.20	35	157.49	158.50	-25	2,562	-0.98%
2019/06/05	2	157.25	21	159.98	157.50	-19	2,558	-0.74%
2019/06/04	3	160.00	36	159.49	157.50	-33	2,558	-1.29%
2019/06/03	21	159.36	32	160.34	159.00	-11	2,584	-0.43%
2019/05/31	63	156.88	9	159.22	160.00	54	2,601	2.08%
2019/05/30	4	151.50	31	151.39	151.00	-27	2,560	-1.05%
2019/05/29	4	150.13	71	150.21	150.00	-67	2,566	-2.61%
2019/05/28	74	147.99	15	149.10	154.00	59	2,569	2.30%
2019/05/27	41	148.37	8	148.75	146.50	33	2,609	1.26%
2019/05/24	14	155.29	65	157.54	153.50	-51	2,579	-1.98%
2019/05/23	21	153.86	6	155.67	158.00	15	2,535	0.59%
2019/05/22	13	157.19	3	160.50	152.00	10	2,500	0.40%
2019/05/21	59	156.72	21	155.50	156.50	38	2,458	1.55%
2019/05/20	17	152.24	13	151.58	153.00	4	2,413	0.17%
2019/05/17	8	153.19	72	154.13	150.00	-64	2,391	-2.68%
2019/05/16	62	157.95	9	159.50	156.50	53	2,359	2.25%
2019/05/15	11	162.00	144	164.32	160.00	-133	2,320	-5.73%	大賣/鉅額交易
2019/05/14	4	164.25	8	162.81	166.50	-4	2,305	-0.17%
2019/05/13	82	162.12	3	162.83	162.50	79	2,322	3.40%
2019/05/10	62	162.92	15	163.33	161.50	47	2,367	1.99%
2019/05/09	11	169.41	42	172.19	166.00	-31	2,400	-1.29%
2019/05/08	37	172.76	12	170.21	175.00	25	2,380	1.05%
2019/05/07	3	175.67	9	176.89	172.00	-6	2,354	-0.25%
2019/05/06	3	173.33	6	178.17	172.50	-3	2,339	-0.13%
2019/05/03	12	178.42	6	177.00	181.00	6	2,326	0.26%
2019/05/02	33	176.30	101	173.77	180.50	-68	2,293	-2.96%	大賣/
2019/04/30	193	168.82	70	166.71	173.00	123	2,239	5.49%	大買/鉅額交易
2019/04/29	105	168.33	155	166.85	164.00	-50	2,170	-2.30%	大買/大賣/
2019/04/26	7	162.50	2	164.75	165.00	5	2,098	0.24%
2019/04/25	6	170.50	362	172.86	168.00	-356	2,095	-16.99%	大賣/鉅額交易
2019/04/24	151	178.93	19	177.24	180.00	132	2,076	6.36%	大買/鉅額交易
2019/04/23	172	165.53	5	164.60	164.00	167	2,047	8.16%	大買/鉅額交易
2019/04/22	92	174.46	7	173.00	172.00	85	2,086	4.07%
2019/04/19	63	178.70	23	179.28	172.00	40	2,224	1.80%
2019/04/18	42	170.88	153	173.40	172.50	-111	2,312	-4.80%	大賣/鉅額交易
2019/04/17	167	165.81	30	166.95	167.00	137	2,315	5.92%	大買/鉅額交易
2019/04/16	183	156.71	53	157.25	155.50	130	2,259	5.75%	大買/鉅額交易
2019/04/15	150	153.09	18	152.56	155.50	132	2,178	6.06%	大買/鉅額交易
2019/04/12	4	143.00	7	143.50	141.50	-3	2,134	-0.14%
2019/04/11	0	0.00	2	140.25	139.50	-2	2,151	-0.09%
2019/04/10	17	140.18	48	139.21	141.50	-31	2,183	-1.42%
2019/04/09	12	140.42	10	139.00	141.00	2	2,191	0.09%
2019/04/08	9	135.17	5	134.80	134.00	4	2,203	0.18%
2019/04/03	6	132.25	4	132.25	131.50	2	2,237	0.09%
2019/04/02	42	131.56	3	131.17	131.00	39	2,315	1.68%
2019/04/01	1	130.00	3	129.33	129.00	-2	2,381	-0.08%
2019/03/29	2	125.00	2	124.75	125.00	0	2,421	0.00%
2019/03/28	4	124.38	0	0.00	124.50	4	2,501	0.16%
2019/03/27	3	127.00	6	127.75	125.50	-3	2,576	-0.12%
2019/03/26	16	128.00	1	128.00	127.50	15	2,607	0.58%
2019/03/25	8	126.06	8	125.13	127.00	0	2,618	0.00%
2019/03/22	22	125.95	0	0.00	127.00	22	2,620	0.84%
2019/03/21	2	127.50	3	126.67	126.50	-1	2,613	-0.04%
2019/03/20	6	126.75	6	126.58	126.50	0	2,612	0.00%
2019/03/19	5	127.10	74	128.59	125.50	-69	2,601	-2.65%
2019/03/18	7	125.79	3	125.50	125.50	4	2,545	0.16%
2019/03/15	33	123.85	57	125.99	126.50	-24	2,537	-0.95%
2019/03/14	4	123.88	27	124.00	122.50	-23	2,520	-0.91%
2019/03/13	71	122.65	1	122.50	125.00	70	2,512	2.79%
2019/03/12	3	124.33	8	125.06	123.00	-5	2,490	-0.20%
2019/03/11	3	124.67	18	125.28	124.00	-15	2,483	-0.60%
2019/03/08	30	123.35	14	125.61	126.00	16	2,476	0.65%
2019/03/07	8	126.19	3	126.00	123.00	5	2,450	0.20%
2019/03/06	8	137.25	12	136.88	135.00	-4	2,395	-0.17%
2019/03/05	7	134.14	1	134.50	134.00	6	2,338	0.26%
2019/03/04	2	133.75	0	0.00	133.50	2	2,326	0.09%
2019/02/27	6	136.92	23	136.91	136.50	-17	2,300	-0.74%
2019/02/26	75	149.25	154	144.27	140.50	-79	2,279	-3.47%	大賣/
2019/02/25	4	141.50	20	143.00	141.50	-16	2,195	-0.73%
2019/02/22	2	143.75	4	145.00	143.50	-2	2,184	-0.09%
2019/02/21	12	142.54	27	142.89	142.00	-15	2,174	-0.69%
2019/02/20	58	143.99	11	144.55	144.00	47	2,179	2.16%
2019/02/19	15	142.17	7	142.57	141.50	8	2,166	0.37%
2019/02/18	86	143.87	6	144.50	145.00	80	2,187	3.66%
2019/02/15	18	141.97	1	141.00	140.50	17	2,179	0.78%
2019/02/14	20	143.35	0	0.00	142.50	20	2,176	0.92%
2019/02/13	10	145.80	6	148.00	146.50	4	2,186	0.18%
2019/02/12	16	144.88	13	146.08	144.50	3	2,156	0.14%
2019/02/11	8	147.63	34	142.68	147.00	-26	2,122	-1.23%
2019/01/30	31	143.39	25	142.24	140.00	6	2,053	0.29%
2019/01/29	6	133.67	4	134.75	135.50	2	1,982	0.10%
2019/01/28	4	136.50	2	137.25	136.00	2	1,977	0.10%
2019/01/25	2	137.25	10	138.20	137.00	-8	1,972	-0.41%
2019/01/24	7	135.64	7	137.93	136.00	0	1,965	0.00%
2019/01/23	10	135.05	17	133.03	135.00	-7	1,943	-0.36%
2019/01/22	24	134.98	1	139.00	133.50	23	1,919	1.20%
2019/01/21	13	136.23	5	136.70	137.50	8	1,899	0.42%
2019/01/18	2	141.00	0	0.00	141.50	2	1,912	0.10%
2019/01/17	21	141.98	1	140.00	140.00	20	1,901	1.05%
2019/01/16	3	141.17	3	141.50	143.00	0	1,869	0.00%
2019/01/15	11	144.86	11	143.36	145.50	0	1,817	0.00%
2019/01/14	2	146.25	156	145.39	145.00	-154	1,779	-8.65%	大賣/鉅額交易
2019/01/11	170	145.72	17	145.44	149.50	153	1,721	8.89%	大買/鉅額交易
2019/01/10	31	144.03	89	146.46	139.00	-58	1,569	-3.69%
2019/01/09	10	145.75	178	145.92	144.50	-168	1,421	-11.82%	大賣/鉅額交易
2019/01/08	109	144.69	38	138.11	147.00	71	1,316	5.39%	大買/
2019/01/07	2	136.50	77	136.19	134.00	-75	1,240	-6.05%
2019/01/04	23	133.20	3	132.33	136.00	20	1,221	1.64%
2019/01/03	42	131.89	11	133.45	134.00	31	1,218	2.54%
2019/01/02	122	132.62	15	135.27	131.00	107	1,189	9.00%	大買/鉅額交易
2018/12/28	21	135.81	18	137.19	138.00	3	1,166	0.26%
2018/12/27	74	136.86	41	141.43	135.50	33	1,162	2.84%
2018/12/26	14	144.29	10	146.45	138.00	4	1,134	0.35%
2018/12/25	13	144.19	26	145.62	140.00	-13	1,169	-1.11%
2018/12/24	37	138.88	53.1	136.63	138.50	-16.1	1,089	-1.48%
2018/12/22	25	132.56	10	129.45	131.00	15	1,034	1.45%
2018/12/21	17	128.32	55	127.18	124.00	-38	975	-3.90%
2018/12/20	54	122.78	10	119.95	125.00	44	896	4.91%
2018/12/19	11	118.05	19	118.00	114.00	-8	824	-0.97%
2018/12/18	16	112.41	3	106.50	112.50	13	789	1.65%
2018/12/17	0	0.00	3	103.00	102.50	-3	779	-0.38%
2018/12/14	1	99.00	1	99.00	98.60	0	785	0.00%
2018/12/13	0	0.00	2	99.25	100.00	-2	797	-0.25%
2018/12/06	3	93.03	7	93.06	93.10	-4	805	-0.50%
2018/12/04	1	97.10	21	97.71	97.00	-20	815	-2.45%
2018/12/03	0	0.00	13	99.20	99.00	-13	817	-1.59%
2018/11/30	1	97.00	66	97.37	97.50	-65	816	-7.97%
2018/11/28	3	93.77	0	0.00	93.60	3	829	0.36%
2018/11/27	1	94.20	5	94.56	93.00	-4	830	-0.48%
2018/11/26	8	91.06	0	0.00	93.60	8	828	0.97%
2018/11/23	6	93.78	3	93.37	92.30	3	826	0.36%
2018/11/22	2	100.50	13.6	99.95	99.20	-11.6	810	-1.43%
2018/11/21	0	0.00	3	105.00	104.50	-3	801	-0.37%
2018/11/20	2	103.25	9	100.67	104.50	-7	802	-0.87%
2018/11/19	57	105.99	0	0.00	105.50	57	798	7.14%
2018/11/16	8	106.00	0	0.00	106.00	8	786	1.02%
2018/11/15	2	105.50	64	105.23	105.50	-62	781	-7.93%
2018/11/14	0	0.00	27	105.54	106.00	-27	752	-3.59%
2018/11/13	1	105.50	3	105.50	106.00	-2	745	-0.27%
2018/11/12	10	105.95	3	105.33	105.50	7	732	0.96%
2018/11/09	0	0.00	4	103.50	103.50	-4	709	-0.56%
2018/11/08	0	0.00	3	103.50	103.50	-3	709	-0.42%
2018/11/07	2	103.00	4	102.50	102.50	-2	710	-0.28%
2018/11/06	6	102.58	10	102.40	102.50	-4	726	-0.55%
2018/11/05	1	103.50	1	104.00	103.50	0	732	0.00%
2018/11/02	1	103.50	101	103.56	103.50	-100	728	-13.73%	大賣/
2018/11/01	0	0.00	15	103.70	103.50	-15	729	-2.06%
2018/10/31	1	104.00	0	0.00	104.00	1	720	0.14%
2018/10/30	6	104.17	0	0.00	104.00	6	726	0.83%
2018/10/29	18	104.86	0	0.00	105.00	18	731	2.46%
2018/10/26	24	104.44	0	0.00	104.00	24	734	3.27%
2018/10/25	19	105.47	21	105.00	105.50	-2	694	-0.29%
2018/10/24	5	105.30	22	105.00	105.00	-17	722	-2.35%
2018/10/23	11	105.64	0	0.00	105.50	11	737	1.49%
2018/10/22	12	105.46	5	105.50	105.00	7	755	0.92%
2018/10/19	0	0.00	11	105.45	105.00	-11	786	-1.40%
2018/10/18	1	105.50	14	105.00	105.50	-13	847	-1.53%
2018/10/17	1	105.50	9	105.50	105.50	-8	857	-0.93%
2018/10/16	4	105.50	12	106.00	106.00	-8	891	-0.90%
2018/10/15	0	0.00	4	105.50	105.50	-4	955	-0.42%
2018/10/12	1	106.50	37	105.72	105.50	-36	965	-3.73%
2018/10/11	145	106.31	4	105.63	106.50	141	953	14.79%	大買/鉅額交易
2018/10/09	13	106.46	0	0.00	106.50	13	914	1.42%
2018/10/08	38	105.92	5	106.00	105.50	33	895	3.69%
2018/10/05	14	105.04	2.1	105.00	105.00	12	877	1.36%
2018/10/04	53	104.95	13	104.50	104.50	40	844	4.73%
2018/10/03	43	104.95	28	104.96	105.00	15	816	1.84%
2018/10/02	1	103.00	0	0.00	103.00	1	724	0.14%
2018/10/01	20	93.90	5	91.52	93.90	15	716	2.09%
2018/09/26	1	82.00	121	83.14	82.20	-120	679	-17.66%	大賣/鉅額交易
2018/09/25	3	83.60	0	0.00	84.50	3	671	0.45%
2018/09/21	1	81.00	0	0.00	84.50	1	672	0.15%
2018/09/20	3	85.20	0	0.00	82.50	3	669	0.45%
2018/09/19	10	85.30	1	85.10	85.10	9	657	1.37%
2018/09/14	1	92.00	0	0.00	92.00	1	640	0.16%
2018/09/13	1	92.60	0	0.00	91.90	1	643	0.16%
2018/09/12	2	91.60	0	0.00	91.90	2	650	0.31%
2018/09/11	2	91.25	2	91.00	91.50	0	653	0.00%
2018/09/10	0	0.00	6	95.08	93.30	-6	646	-0.93%
2018/09/07	0	0.00	1	97.20	96.80	-1	643	-0.16%
2018/09/06	0	0.00	1	98.70	98.70	-1	641	-0.16%
2018/09/05	0	0.00	7	99.80	97.70	-7	641	-1.09%
2018/08/27	0	0.00	2	94.45	96.00	-2	668	-0.30%
2018/08/20	0	0.00	2	94.80	94.50	-2	724	-0.28%
2018/08/17	10	97.00	8	96.39	95.60	2	727	0.27%
2018/08/16	1	96.00	2	93.75	95.20	-1	725	-0.14%
2018/08/15	0	0.00	6	95.25	93.50	-6	720	-0.83%
2018/08/13	3	94.00	2	93.50	91.00	1	720	0.14%
2018/08/10	0	0.00	6	97.98	95.10	-6	707	-0.85%
2018/08/08	1	99.40	1	101.50	99.30	0	699	0.00%
2018/08/06	1	101.00	2	103.00	102.00	-1	705	-0.14%
2018/08/03	0	0.00	3	101.50	102.00	-3	711	-0.42%
2018/08/02	1	98.00	0	0.00	99.00	1	698	0.14%
2018/08/01	0	0.00	20	99.53	101.00	-20	685	-2.92%
2018/07/31	2	101.75	1	103.00	98.60	1	665	0.15%
2018/07/27	1	102.00	4	102.50	103.00	-3	613	-0.49%
2018/07/26	28	101.63	12	102.71	103.00	16	593	2.70%
2018/07/25	8	100.93	8	100.43	100.50	0	557	0.00%
2018/07/24	8	92.50	3	94.60	96.90	5	486	1.03%
2018/07/23	3	94.60	1	94.20	91.00	2	472	0.42%
2018/07/20	24	97.07	24	97.14	97.80	0	434	0.00%
2018/07/19	3	90.30	7	90.29	90.10	-4	365	-1.09%
2018/07/18	6	86.47	0	0.00	85.80	6	358	1.68%
2018/07/17	4	84.60	1	85.10	85.40	3	361	0.83%
2018/07/13	1	86.70	5	87.32	86.60	-4	365	-1.09%
2018/07/12	1	87.50	3	87.07	87.30	-2	362	-0.55%
2018/07/11	0	0.00	1	86.90	87.50	-1	367	-0.27%
2018/07/10	2	87.00	20	87.04	88.50	-18	367	-4.90%
2018/07/04	1	87.20	0	0.00	87.40	1	366	0.27%
2018/07/02	0	0.00	2	88.00	89.10	-2	366	-0.55%
2018/06/29	1	87.60	0	0.00	87.50	1	363	0.28%
2018/06/27	0	0.00	3	90.33	89.50	-3	358	-0.84%
2018/06/26	4	88.20	0	0.00	88.90	4	356	1.12%
2018/06/25	0	0.00	16	91.09	91.00	-16	353	-4.53%
2018/06/22	4	90.30	0	0.00	91.00	4	351	1.14%
2018/06/20	2	88.10	1	88.20	87.80	1	339	0.29%
2018/06/19	1	87.00	0	0.00	87.40	1	335	0.30%
2018/06/15	0	0.00	1	88.30	88.30	-1	334	-0.30%
2018/06/13	1	87.50	6	86.70	87.80	-5	331	-1.51%
2018/06/12	5	87.18	1	88.50	88.50	4	330	1.21%
2018/06/11	2	86.80	0	0.00	86.80	2	331	0.60%
2018/06/08	7	88.96	1	88.30	88.20	6	331	1.81%
2018/06/06	0	0.00	2	84.20	86.50	-2	310	-0.64%
2018/06/05	20	83.98	0	0.00	83.90	20	305	6.56%
2018/06/04	0	0.00	10	82.02	83.00	-10	301	-3.32%
2018/06/01	33	82.33	0	0.00	81.60	33	292	11.29%
2018/05/31	17	80.39	22	80.14	80.10	-5	267	-1.87%
2018/05/29	1	73.50	0	0.00	73.70	1	236	0.42%
2018/05/28	2	74.30	0	0.00	74.20	2	248	0.81%
2018/05/25	0	0.00	1	75.30	75.30	-1	246	-0.41%
2018/05/24	0	0.00	1	73.40	73.20	-1	242	-0.41%
2018/05/23	0	0.00	4	72.28	72.50	-4	244	-1.64%
2018/05/22	2	71.30	2	72.50	71.40	0	241	0.00%
2018/05/18	5	72.16	2	72.10	72.30	3	239	1.25%
2018/05/17	1	70.30	1	70.80	70.80	0	243	0.00%
2018/05/16	4	69.08	3	68.87	68.80	1	239	0.42%
2018/05/15	4	68.33	5	70.08	67.70	-1	239	-0.42%
2018/05/14	1	71.00	0	0.00	70.90	1	242	0.41%
2018/05/11	1	73.10	2	73.30	72.30	-1	240	-0.42%
2018/05/08	2	78.00	0	0.00	78.30	2	235	0.85%
2018/05/07	0	0.00	1	78.00	77.80	-1	251	-0.40%
2018/05/03	0	0.00	1	77.50	77.80	-1	274	-0.36%
2018/05/02	1	77.70	0	0.00	77.60	1	314	0.32%
2018/04/30	1	76.60	0	0.00	76.50	1	360	0.28%
2018/04/27	9	75.58	0	0.00	75.20	9	368	2.44%
2018/04/24	4	76.78	0	0.00	76.30	4	377	1.06%
2018/04/23	4	80.20	0	0.00	80.00	4	370	1.08%
2018/04/20	1	83.50	0	0.00	83.40	1	365	0.27%
2018/04/19	2	83.00	0	0.00	83.10	2	367	0.54%
2018/04/17	3	85.73	0	0.00	84.50	3	365	0.82%
2018/04/13	1	87.60	1	88.00	87.80	0	367	0.00%
2018/04/12	1	90.00	0	0.00	89.50	1	367	0.27%
2018/04/11	0	0.00	2	89.90	89.50	-2	375	-0.53%
2018/04/10	1	89.80	0	0.00	89.60	1	382	0.26%
2018/04/03	2	90.30	0	0.00	90.60	2	397	0.50%
2018/03/30	0	0.00	1	91.20	91.20	-1	403	-0.25%
2018/03/27	1	91.00	0	0.00	91.20	1	421	0.24%
2018/03/26	4	90.80	0	0.00	91.20	4	423	0.94%
2018/03/23	4	91.55	0	0.00	91.20	4	423	0.94%
2018/03/22	3	93.60	0	0.00	93.00	3	425	0.71%
2018/03/21	3	93.90	0	0.00	93.60	3	430	0.70%
2018/03/20	4	93.55	0	0.00	93.50	4	432	0.92%
2018/03/19	3	94.43	0	0.00	94.60	3	438	0.68%
2018/03/16	3	94.13	0	0.00	93.60	3	439	0.68%
2018/03/15	2	95.85	0	0.00	94.30	2	438	0.46%
2018/03/14	3	93.57	0	0.00	94.30	3	435	0.69%
2018/03/13	3	93.43	0	0.00	94.30	3	435	0.69%
2018/03/07	1	93.60	0	0.00	93.70	1	440	0.23%
2018/03/05	1	95.00	1	95.60	94.50	0	447	0.00%
2018/03/02	6	94.78	0	0.00	95.00	6	450	1.33%
2018/03/01	0	0.00	1	97.80	95.50	-1	452	-0.22%
2018/02/27	0	0.00	7	93.50	93.50	-7	443	-1.58%
2018/02/22	1	92.60	1	93.00	93.00	0	453	0.00%
2018/02/21	1	92.90	1	93.60	92.90	0	457	0.00%
2018/02/12	0	0.00	7	90.89	90.60	-7	456	-1.53%
2018/02/09	2	87.00	9	89.18	91.50	-7	457	-1.53%
2018/02/08	1	92.10	7	92.34	92.10	-6	451	-1.33%
2018/02/07	0	0.00	1	93.50	92.80	-1	451	-0.22%
2018/02/06	4	92.75	0	0.00	92.80	4	448	0.89%
2018/02/05	1	96.50	0	0.00	98.70	1	442	0.23%
2018/02/02	0	0.00	2	99.40	99.50	-2	445	-0.45%
2018/02/01	0	0.00	2	99.80	99.80	-2	454	-0.44%
2018/01/31	0	0.00	8	98.61	99.40	-8	455	-1.76%
2018/01/29	0	0.00	1	103.50	103.00	-1	450	-0.22%
2018/01/25	2	104.00	3	105.00	103.00	-1	514	-0.19%
2018/01/24	1	101.00	2	102.00	101.00	-1	475	-0.21%
2018/01/23	0	0.00	15	97.97	99.00	-15	429	-3.49%
2018/01/22	0	0.00	2	97.75	98.00	-2	422	-0.47%
2018/01/19	1	95.00	0	0.00	95.00	1	421	0.24%
2018/01/18	0	0.00	1	96.40	95.00	-1	422	-0.24%
2018/01/17	13	95.08	1	95.90	95.60	12	419	2.86%
2018/01/15	1	93.80	0	0.00	93.80	1	429	0.23%
2018/01/09	1	97.30	1	96.60	96.60	0	445	0.00%
2018/01/03	1	99.80	0	0.00	98.70	1	457	0.22%
2018/01/02	2	99.80	2	99.25	99.00	0	462	0.00%