致新 (8081)-永豐金券商分點個股進出

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

致新

(8081)

可現股當沖

股價
269.0
漲跌
▼5.5
漲幅
-2.00%
成交量
1,017張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

致新 (8081)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/19	110	270.30	69.1	269.36	269.00	41	630	6.50%	大買/
2024/04/18	24	274.46	4.1	274.13	274.50	19.9	620	3.22%
2024/04/17	6	274.25	10	275.05	276.00	-4	622	-0.64%
2024/04/16	31.1	274.03	22	272.14	270.00	9.1	622	1.45%
2024/04/15	11	282.00	23	281.80	282.50	-12	605	-1.98%
2024/04/12	1	289.50	7	289.86	288.00	-6	601	-1.00%
2024/04/11	2.1	284.64	7	285.79	288.00	-4.9	601	-0.81%
2024/04/10	19.6	288.26	27	290.15	289.00	-7.4	611	-1.22%
2024/04/09	8	270.31	2.2	268.09	271.50	5.9	601	0.97%
2024/04/08	45.1	274.50	1	272.50	274.50	44.1	608	7.24%
2024/04/03	1.1	271.57	9	272.11	273.50	-7.9	625	-1.27%
2024/04/02	18.4	271.52	3	271.66	272.00	15.4	686	2.24%
2024/04/01	0	268.50	30	270.00	267.50	-30	694	-4.32%
2024/03/29	29	265.33	17.3	266.23	266.50	11.7	708	1.66%
2024/03/28	21.1	267.77	1.5	268.50	267.00	19.6	715	2.74%
2024/03/27	1.1	268.00	62.2	266.93	267.00	-61.2	722	-8.46%
2024/03/26	12.7	270.22	64	267.39	266.50	-51.3	728	-7.04%
2024/03/25	0	0.00	58	274.69	274.50	-58	731	-7.93%
2024/03/22	0.1	269.50	1.2	271.13	272.00	-1.1	740	-0.15%
2024/03/21	62.5	272.84	98	270.97	270.50	-35.5	736	-4.82%
2024/03/20	6.4	274.71	5.2	274.86	273.50	1.1	725	0.16%
2024/03/19	2	268.75	4	268.63	266.00	-2	706	-0.29%
2024/03/18	2	262.75	2.4	267.18	268.00	-0.4	700	-0.06%
2024/03/15	9.1	267.38	24.1	267.00	267.00	-15.1	691	-2.18%
2024/03/14	0	0.00	1	256.00	251.00	-1	664	-0.15%
2024/03/13	1.5	256.71	0	255.00	254.00	1.5	659	0.23%
2024/03/12	3	259.83	22	259.23	258.00	-19	657	-2.89%
2024/03/11	1	258.00	0	0.00	257.00	1	656	0.15%
2024/03/08	0	257.50	6.1	259.99	257.00	-6.1	668	-0.91%
2024/03/07	0	258.00	0	255.00	253.00	0	659	0.00%
2024/03/06	2	257.76	1	257.01	257.00	1	659	0.15%
2024/03/05	1	259.50	3	260.33	259.50	-2	662	-0.30%
2024/03/04	0.2	261.07	0	263.00	261.00	0.2	662	0.03%
2024/03/01	0	261.00	1.1	261.53	262.00	-1.1	660	-0.16%
2024/02/29	0	260.50	36.1	259.80	259.50	-36	658	-5.47%
2024/02/27	0.1	262.50	4	260.50	261.00	-4	653	-0.61%
2024/02/26	1	263.00	1.3	262.16	262.00	-0.3	652	-0.04%
2024/02/23	11	263.18	2.4	263.78	262.50	8.6	655	1.31%
2024/02/22	25	263.38	1.4	263.37	263.00	23.6	654	3.61%
2024/02/21	2	265.25	10.4	264.96	265.00	-8.4	658	-1.28%
2024/02/20	8.3	259.46	2.7	258.37	260.00	5.6	646	0.86%
2024/02/19	2	256.25	1	256.52	256.00	1	637	0.16%
2024/02/16	2.1	248.65	1	250.01	250.50	1.1	633	0.17%
2024/02/15	0	250.00	0.2	246.50	248.00	-0.2	636	-0.03%
2024/02/05	0	0.00	1	248.48	245.00	-1	633	-0.16%
2024/02/02	2.4	245.25	0	246.50	247.00	2.4	636	0.38%
2024/02/01	0	245.00	1	244.00	244.00	-1	636	-0.16%
2024/01/31	0	246.00	0	246.67	246.00	0	638	0.00%
2024/01/30	1	247.00	0.5	246.60	245.00	0.5	634	0.08%
2024/01/29	15.1	244.18	0	246.00	243.50	15.1	628	2.40%
2024/01/26	6.8	251.44	1	250.00	245.00	5.8	629	0.91%
2024/01/25	2	255.50	1.5	256.40	256.50	0.5	612	0.07%
2024/01/24	0	255.00	1	255.50	255.50	-1	611	-0.17%
2024/01/23	0	254.95	1	253.50	253.50	-1	615	-0.16%
2024/01/22	0	256.00	0.1	256.92	253.50	-0.1	620	-0.02%
2024/01/19	1	258.49	2	255.00	255.00	-1	626	-0.16%
2024/01/18	2	258.25	2.3	255.21	255.50	-0.3	632	-0.05%
2024/01/17	36	259.17	48	259.10	259.00	-12	631	-1.90%
2024/01/16	103.1	262.78	2	260.75	263.00	101	630	16.02%	大買/鉅額交易
2024/01/15	3	264.16	6.1	264.50	264.00	-3	629	-0.48%
2024/01/12	5	261.00	5	260.70	260.50	0	630	0.00%
2024/01/11	126	264.26	4	264.00	264.00	122	630	19.35%	大買/鉅額交易
2024/01/10	1	267.00	2.9	266.07	267.00	-1.9	643	-0.30%
2024/01/09	8	265.44	0.1	267.00	265.50	8	645	1.23%
2024/01/08	125	265.82	3	265.33	266.00	122	643	18.96%	大買/鉅額交易
2024/01/05	9	264.56	7	265.86	267.00	2	642	0.31%
2024/01/04	8	269.25	15	266.93	268.00	-7	635	-1.10%
2024/01/03	12	267.58	14.1	266.49	268.00	-2.1	631	-0.32%
2024/01/02	2	265.75	5.9	264.35	267.50	-3.9	607	-0.64%
2023/12/29	3.1	263.60	8.1	264.09	264.00	-5	597	-0.84%
2023/12/28	23.6	266.18	3.2	265.80	266.00	20.4	591	3.45%
2023/12/27	1	248.50	0	249.00	248.50	1	535	0.19%
2023/12/26	1	242.50	6	243.67	242.50	-5	528	-0.95%
2023/12/25	4	244.63	0	0.00	242.00	4	523	0.77%
2023/12/22	0	248.13	2	248.50	247.00	-2	531	-0.37%
2023/12/21	2	249.25	0	0.00	247.50	2	530	0.38%
2023/12/20	5	251.70	1	253.98	250.00	4	526	0.76%
2023/12/19	2.1	252.25	3.5	249.07	248.00	-1.4	528	-0.27%
2023/12/18	0.1	259.00	1	260.00	260.00	-0.9	539	-0.17%
2023/12/15	3	256.33	0	0.00	255.00	3	558	0.54%
2023/12/14	1	258.06	1	259.50	259.50	0	577	0.00%
2023/12/13	0.1	254.00	2	254.50	253.50	-1.9	604	-0.32%
2023/12/12	0	258.00	1	259.50	255.50	-1	628	-0.16%
2023/12/11	3	258.84	1	260.00	258.50	2	655	0.31%
2023/12/08	1.2	258.19	0	260.00	258.00	1.2	672	0.18%
2023/12/07	1.1	256.97	0	258.00	258.50	1.1	705	0.15%
2023/12/06	0.3	258.35	0	0.00	257.00	0.3	713	0.05%
2023/12/05	5	255.90	0.3	258.00	256.00	4.7	727	0.65%
2023/12/04	0.5	267.50	1	270.00	266.50	-0.5	735	-0.07%
2023/12/01	0	0.00	4	270.75	270.00	-4	752	-0.53%
2023/11/30	1	266.50	0	0.00	267.50	1	777	0.13%
2023/11/29	0	0.00	1	272.50	272.50	-1	779	-0.13%
2023/11/28	1.3	266.92	5.2	268.53	270.50	-3.9	780	-0.50%
2023/11/24	0	0.00	2	267.00	267.50	-2	786	-0.25%
2023/11/22	4	272.00	0	271.50	272.00	4	792	0.50%
2023/11/21	0	268.00	0	0.00	266.50	0	788	0.00%
2023/11/20	3.5	270.88	3.1	271.31	270.00	0.4	787	0.05%
2023/11/16	2	263.75	3	262.50	262.00	-1	785	-0.13%
2023/11/15	1	271.50	0	268.00	267.50	1	783	0.13%
2023/11/14	8.1	268.01	1	270.00	269.00	7.1	786	0.90%
2023/11/13	0	0.00	0	264.22	262.50	0	780	0.00%
2023/11/10	100	256.97	0.2	255.50	256.00	99.8	791	12.60%
2023/11/08	0	0.00	0	260.50	262.50	0	815	0.00%
2023/11/07	0	256.30	0	0.00	256.50	0	835	0.00%
2023/11/06	0	255.00	1	255.50	253.50	-1	880	-0.11%
2023/11/03	0	254.13	1.2	253.34	251.00	-1.2	912	-0.13%
2023/11/02	3.2	257.47	0	0.00	259.00	3.2	920	0.35%
2023/11/01	2	252.50	4	254.13	253.00	-2	937	-0.21%
2023/10/31	1	248.50	0	0.00	248.50	1	941	0.11%
2023/10/30	1	259.50	0	0.00	260.50	1	944	0.11%
2023/10/27	0.5	250.99	0	252.00	250.00	0.5	942	0.06%
2023/10/26	0	251.25	0	252.50	250.50	0	942	0.00%
2023/10/25	0	259.67	1	258.50	256.00	-1	940	-0.11%
2023/10/24	2	261.75	0	0.00	261.00	2	944	0.21%
2023/10/23	2	257.50	0	0.00	258.00	2	955	0.21%
2023/10/20	52	263.50	1	261.00	263.50	51	954	5.34%
2023/10/19	0	260.00	1	262.49	265.00	-1	955	-0.10%
2023/10/18	1	262.47	0	260.00	261.00	1	956	0.10%
2023/10/17	0	262.57	0.1	259.50	255.50	-0.1	938	-0.01%
2023/10/16	0	262.00	0	0.00	263.50	0	937	0.00%
2023/10/13	0	266.00	1	264.00	264.00	-1	942	-0.11%
2023/10/12	0	263.50	0.8	263.52	263.00	-0.8	943	-0.08%
2023/10/11	1.1	260.65	11	263.13	259.50	-10	940	-1.06%
2023/10/06	12	275.87	0	0.00	275.50	12	929	1.29%
2023/10/05	3	274.33	2.1	274.00	275.00	0.9	933	0.10%
2023/10/04	3	272.34	3.1	272.97	276.00	-0.1	937	-0.01%
2023/10/03	4	270.25	1.2	270.08	270.00	2.8	926	0.30%
2023/10/02	1.2	263.25	0	265.00	269.50	1.2	925	0.13%
2023/09/28	5.1	262.39	0	0.00	261.00	5.1	925	0.55%
2023/09/27	6.2	262.62	17	262.29	265.00	-10.8	920	-1.17%
2023/09/26	9.1	267.24	3.3	267.37	268.50	5.8	914	0.63%
2023/09/25	3	267.67	2.1	267.00	268.50	0.9	922	0.09%
2023/09/22	10.1	263.07	4	261.87	266.00	6.1	923	0.66%
2023/09/21	6	264.91	54.2	270.29	264.00	-48.2	913	-5.27%
2023/09/20	3.2	277.17	10.1	275.19	276.00	-6.9	883	-0.78%
2023/09/19	6	282.58	5	281.40	282.50	1	866	0.12%
2023/09/18	2	286.00	10	285.54	283.50	-8	845	-0.95%
2023/09/15	8.2	280.29	36	280.57	277.50	-27.8	818	-3.39%
2023/09/14	8.3	275.84	9.8	274.34	275.50	-1.5	791	-0.19%
2023/09/13	46	267.04	19	265.97	268.00	27	767	3.52%
2023/09/12	25.7	261.56	6.9	263.57	260.00	18.8	751	2.50%
2023/09/11	0.3	251.50	10	251.30	252.00	-9.7	722	-1.34%
2023/09/08	0	0.00	5.1	252.37	253.00	-5.1	717	-0.71%
2023/09/07	79.5	255.00	5.5	253.00	252.50	74	714	10.36%
2023/09/06	5	250.00	6.2	249.87	250.50	-1.2	703	-0.17%
2023/09/05	34	247.31	5.8	248.28	248.00	28.2	695	4.06%
2023/09/04	2	234.30	2	237.03	237.50	0	681	0.00%
2023/09/01	103.1	233.59	1.1	233.47	233.50	102	684	14.90%	大買/鉅額交易
2023/08/31	0.3	231.17	2.2	232.31	232.50	-1.9	689	-0.28%
2023/08/30	1	228.00	2	230.25	229.00	-1	685	-0.15%
2023/08/29	1.7	229.97	3	226.50	231.00	-1.3	684	-0.19%
2023/08/28	95	228.28	2.4	227.35	227.00	92.6	679	13.63%
2023/08/25	0	0.00	3	228.33	227.50	-3	677	-0.44%
2023/08/24	2	230.50	0	228.50	228.50	2	677	0.29%
2023/08/23	0	0.00	2.3	225.92	229.50	-2.3	676	-0.34%
2023/08/22	2	226.00	1	226.50	225.50	1	675	0.15%
2023/08/21	2	230.25	3	229.67	229.00	-1	671	-0.15%
2023/08/18	2	229.75	4.2	230.71	229.50	-2.2	670	-0.33%
2023/08/17	8.3	226.82	2.1	226.95	227.00	6.2	665	0.93%
2023/08/16	3.3	222.73	3	220.50	226.50	0.3	662	0.05%
2023/08/15	49.1	229.66	1.6	228.61	227.50	47.5	643	7.38%
2023/08/14	118.2	233.22	1	231.01	232.00	117.2	633	18.49%	大買/鉅額交易
2023/08/11	5.8	233.71	10.4	232.18	236.00	-4.7	619	-0.76%
2023/08/10	12.7	233.37	9.9	234.65	233.00	2.8	599	0.46%
2023/08/09	3.2	228.88	5	225.91	228.50	-1.8	574	-0.31%
2023/08/08	23.1	220.69	5	215.30	221.00	18.1	579	3.12%
2023/08/07	4	216.25	2	216.01	219.50	2	575	0.34%
2023/08/04	8.1	207.65	6	207.25	209.00	2.1	557	0.37%
2023/08/02	173	204.92	3.3	205.23	205.00	169.8	556	30.51%	大買/鉅額交易
2023/08/01	1.4	205.82	2.1	206.99	208.50	-0.7	548	-0.12%
2023/07/31	0.3	204.75	28.3	205.32	203.50	-28	545	-5.14%
2023/07/28	14.1	206.64	6	205.92	206.00	8.1	540	1.50%
2023/07/27	3	202.33	3.1	205.18	205.50	-0.1	532	-0.02%
2023/07/25	2	198.50	0	0.00	199.00	2	518	0.39%
2023/07/24	0	0.00	4	198.88	199.00	-4	517	-0.77%
2023/07/21	0	0.00	1.3	200.53	201.50	-1.3	516	-0.26%
2023/07/20	0	0.00	2	199.00	199.00	-2	519	-0.39%
2023/07/19	0	0.00	7	199.57	199.00	-7	522	-1.34%
2023/07/18	267	200.30	3	199.17	201.00	264	525	50.23%	大買/鉅額交易
2023/07/17	9	196.17	1	196.00	198.50	8	524	1.53%
2023/07/14	0	0.00	2	194.50	196.00	-2	529	-0.38%
2023/07/13	34	193.50	6.2	194.35	193.50	27.8	547	5.09%
2023/07/12	3.7	194.50	5	192.90	194.00	-1.4	555	-0.24%
2023/07/11	12	190.17	3	188.19	191.50	9	555	1.61%
2023/07/10	36	183.53	2	183.00	182.50	34	554	6.13%
2023/07/07	0	184.00	2	182.25	185.00	-2	577	-0.34%
2023/07/06	0	0.00	1.1	185.05	185.50	-1.1	576	-0.19%
2023/07/05	71	183.47	0	184.00	183.00	71	574	12.36%
2023/07/04	0.2	185.37	10	184.95	184.50	-9.8	572	-1.72%
2023/07/03	10	197.85	0	0.00	198.00	10	556	1.80%
2023/06/30	1	195.01	0	0.00	194.50	1	542	0.19%
2023/06/29	1	196.50	1	200.50	197.00	0	536	0.00%
2023/06/28	0	197.00	0	0.00	195.00	0	537	0.00%
2023/06/27	0	0.00	1	197.50	198.00	-1	538	-0.19%
2023/06/26	0	197.00	0	198.00	196.00	0	543	0.00%
2023/06/21	0	198.00	0	0.00	199.50	0	556	0.00%
2023/06/20	1	198.01	1	196.50	196.00	0	561	0.00%
2023/06/19	0	200.25	0	0.00	199.50	0	565	0.00%
2023/06/16	0	202.50	1	202.50	204.50	-1	565	-0.18%
2023/06/15	2	202.75	1.1	202.84	203.50	0.9	567	0.15%
2023/06/14	2	204.75	1	205.00	203.00	1	570	0.18%
2023/06/13	0	0.00	8.1	202.60	203.00	-8.1	578	-1.40%
2023/06/12	4.1	198.92	6	195.33	198.00	-1.9	571	-0.34%
2023/06/09	84	198.23	3	197.00	198.00	81	566	14.29%
2023/06/08	5	201.20	9	199.50	200.50	-4	563	-0.71%
2023/06/07	15.2	199.19	5	198.20	198.00	10.2	561	1.81%
2023/06/06	182	194.05	3.1	194.95	193.50	178.9	554	32.28%	大買/鉅額交易
2023/06/05	0	191.88	0	0.00	191.50	0	550	0.00%
2023/06/02	0	0.00	3	192.50	192.50	-3	558	-0.54%
2023/06/01	0	0.00	3	192.00	192.00	-3	564	-0.53%
2023/05/31	7	194.71	0	193.00	192.50	7	573	1.22%
2023/05/30	0	189.50	0	0.00	190.50	0	576	0.00%
2023/05/29	0	191.50	1.2	191.00	191.50	-1.2	583	-0.21%
2023/05/26	0.1	189.02	2	189.50	190.00	-1.9	592	-0.33%
2023/05/25	1	190.50	2	191.75	190.50	-1	602	-0.17%
2023/05/24	1	192.00	9	191.33	192.50	-8	619	-1.29%
2023/05/23	7	192.57	2	190.75	191.00	5	643	0.78%
2023/05/22	64	190.99	3	189.83	191.00	61	649	9.39%
2023/05/19	3.5	188.64	4	188.38	189.00	-0.5	655	-0.08%
2023/05/18	41	188.64	2	188.25	188.50	39	677	5.75%
2023/05/17	8.3	187.01	8	186.94	187.50	0.3	709	0.05%
2023/05/16	11.3	186.82	6	186.67	187.00	5.3	770	0.69%
2023/05/15	8.2	191.18	10	186.40	185.00	-1.8	788	-0.23%
2023/05/12	22	188.09	6	184.42	191.50	16	780	2.05%
2023/05/11	2	180.50	6	182.92	179.00	-4	764	-0.52%
2023/05/10	2	176.75	0	0.00	177.00	2	784	0.26%
2023/05/09	1.1	177.52	3	175.17	174.50	-1.9	794	-0.25%
2023/05/08	4	179.75	1	179.50	179.50	3	807	0.37%
2023/05/05	2	176.00	2	176.00	176.00	0	817	0.00%
2023/05/04	2	176.75	2	179.00	176.50	0	829	0.00%
2023/05/03	0	0.00	1	179.01	180.00	-1	835	-0.12%
2023/05/02	2.1	178.79	2	181.00	179.00	0.1	862	0.01%
2023/04/27	0	0.00	1	178.01	178.50	-1	875	-0.11%
2023/04/26	2	172.00	1	175.50	176.00	1	877	0.11%
2023/04/25	0	180.68	0	0.00	174.00	0	897	0.00%
2023/04/24	5	181.20	3	182.00	180.50	2	917	0.22%
2023/04/21	4.1	183.93	3	188.50	184.50	1.1	922	0.12%
2023/04/20	2	191.00	3	190.83	191.00	-1	927	-0.11%
2023/04/19	4	191.75	19.1	194.41	192.50	-15.1	944	-1.60%
2023/04/18	9.1	195.55	8	194.75	196.00	1.1	956	0.12%
2023/04/17	2	192.50	8	190.63	192.50	-6	941	-0.64%
2023/04/14	3	189.33	7	190.14	189.00	-4	932	-0.43%
2023/04/13	2	189.00	37	187.55	189.00	-35	937	-3.73%
2023/04/12	69.2	189.86	23	188.22	188.00	46.2	930	4.97%
2023/04/11	12	183.79	0	0.00	183.50	12	905	1.33%
2023/04/10	0	0.00	3.1	181.96	181.50	-3.1	905	-0.35%
2023/04/07	0	0.00	0	180.14	182.50	0	904	0.00%
2023/04/06	1	178.50	1	178.50	178.50	0	902	0.00%
2023/03/31	0	0.00	10	180.30	180.50	-10	904	-1.11%
2023/03/30	15	180.40	4	179.00	180.00	11	901	1.22%
2023/03/29	3	176.83	5	178.50	177.00	-2	902	-0.22%
2023/03/28	4	177.88	4	179.63	178.50	0	903	0.00%
2023/03/27	5	180.40	24.1	181.17	180.00	-19.1	903	-2.11%
2023/03/24	21	182.95	5.4	178.92	184.00	15.7	898	1.74%
2023/03/23	3	177.51	4	177.88	177.50	-1	893	-0.11%
2023/03/22	3	179.00	4	179.75	179.00	-1	893	-0.11%
2023/03/21	3	179.50	3.1	178.53	179.50	-0.1	890	-0.01%
2023/03/20	3	179.00	5	176.30	179.00	-2	890	-0.22%
2023/03/17	6	174.92	4	172.00	175.50	2	887	0.23%
2023/03/16	3	169.83	4	171.88	169.50	-1	882	-0.11%
2023/03/15	1	173.50	0.1	173.00	172.00	1	877	0.11%
2023/03/14	3	172.00	5	172.70	171.50	-2	880	-0.23%
2023/03/13	4	175.63	10	174.20	175.50	-6	882	-0.68%
2023/03/10	7	179.21	3	177.83	177.00	4	882	0.45%
2023/03/09	2	179.50	3	179.17	179.50	-1	896	-0.11%
2023/03/08	7.3	179.12	10	178.55	178.50	-2.7	907	-0.30%
2023/03/07	12	179.46	2	177.04	179.50	10	908	1.10%
2023/03/06	3.1	178.18	1	178.00	177.50	2.1	898	0.23%
2023/03/03	66	178.17	5	178.00	177.00	61	898	6.79%
2023/03/02	3	176.50	3	174.00	177.50	0	901	0.00%
2023/03/01	4	175.12	3	173.50	174.50	1	896	0.11%
2023/02/24	5	175.51	11	177.14	175.00	-6	889	-0.67%
2023/02/23	10	175.95	3	172.50	176.50	7	881	0.79%
2023/02/22	90	172.12	30	171.68	172.00	60	881	6.81%
2023/02/21	19	178.21	7.3	175.61	177.00	11.7	867	1.35%
2023/02/20	10	172.30	1	170.00	172.00	9	852	1.06%
2023/02/17	1.1	170.52	2.2	170.86	170.00	-1.2	856	-0.13%
2023/02/16	8.5	174.07	5	173.40	173.50	3.5	864	0.41%
2023/02/15	7	172.86	18	170.28	173.00	-11	873	-1.26%
2023/02/14	23.4	166.15	20	164.73	167.00	3.4	851	0.39%
2023/02/13	14	170.39	28	167.79	171.00	-14	809	-1.73%
2023/02/10	0	166.50	1	166.50	166.50	-1	800	-0.12%
2023/02/09	5	169.70	5	170.30	168.00	0	795	0.00%
2023/02/08	16	171.81	2	171.25	172.00	14	776	1.80%
2023/02/07	0	163.00	11	163.55	164.00	-11	750	-1.46%
2023/02/06	11	161.64	0	163.00	161.50	11	749	1.46%
2023/02/03	2	165.75	10	166.80	165.00	-8	736	-1.09%
2023/02/02	11	166.05	3	165.00	167.50	8	730	1.10%
2023/02/01	0	0.00	4	162.00	162.00	-4	728	-0.55%
2023/01/31	0	0.00	10	159.75	161.50	-10	725	-1.38%
2023/01/30	64	156.69	0	0.00	157.00	64	711	8.99%
2023/01/16	1	150.00	4	150.38	149.50	-3	707	-0.42%
2023/01/13	6	150.92	20	153.38	151.00	-14	715	-1.96%
2023/01/12	4	158.13	8	156.13	157.00	-4	708	-0.56%
2023/01/11	1	153.50	4	153.25	153.50	-3	684	-0.44%
2023/01/10	3	152.00	12	152.33	152.00	-9	680	-1.32%
2023/01/09	12	153.29	10	153.10	154.00	2	671	0.30%
2023/01/06	19.2	150.91	1	146.00	152.00	18.2	653	2.79%
2023/01/05	11.3	147.84	7	147.79	146.50	4.3	637	0.67%
2023/01/04	1	147.00	18	147.17	147.00	-17	634	-2.68%
2023/01/03	27	146.85	0	0.00	149.50	27	633	4.26%
2022/12/30	2	142.00	3	142.67	142.50	-1	621	-0.16%
2022/12/29	2	143.00	2	139.00	142.50	0	621	0.00%
2022/12/28	3	139.50	8	140.38	140.50	-5	625	-0.80%
2022/12/27	4	144.38	3	142.67	143.50	1	626	0.16%
2022/12/26	2	139.50	2	141.00	141.50	0	627	0.00%
2022/12/23	4	141.50	3	140.33	141.00	1	629	0.16%
2022/12/22	2	142.50	4	143.00	142.50	-2	633	-0.32%
2022/12/21	2	140.75	3	141.67	141.50	-1	638	-0.16%
2022/12/20	3	141.00	4	142.50	141.00	-1	636	-0.16%
2022/12/19	2	144.50	9	145.22	144.50	-7	637	-1.10%
2022/12/16	5	147.90	3	146.33	147.50	2	633	0.32%
2022/12/15	3	150.00	7.1	150.30	150.00	-4.1	630	-0.65%
2022/12/14	9	148.78	2	145.50	149.50	7	619	1.13%
2022/12/13	2	144.25	13	144.54	144.50	-11	611	-1.80%
2022/12/12	7	145.00	1	145.50	146.50	6	606	0.99%
2022/12/09	4	142.50	0.1	143.00	142.50	4	605	0.65%
2022/12/08	4	142.50	1	143.50	142.50	3	603	0.50%
2022/12/07	3	147.17	6	144.58	143.50	-3	603	-0.50%
2022/12/06	0	0.00	11	148.73	146.50	-11	596	-1.85%
2022/12/05	2	153.25	4.3	152.25	151.50	-2.3	593	-0.39%
2022/12/02	1	152.50	7	152.00	152.50	-6	588	-1.02%
2022/12/01	7	150.79	25	152.02	152.00	-18	585	-3.07%
2022/11/30	30.1	147.30	3	145.00	147.00	27.1	563	4.80%
2022/11/29	6	141.33	1.1	143.00	142.00	4.9	551	0.89%
2022/11/28	4	144.13	2	141.25	143.50	2	550	0.36%
2022/11/25	1	143.50	27	143.52	143.00	-26	555	-4.68%
2022/11/24	26.2	144.56	2	142.00	145.50	24.2	552	4.38%
2022/11/23	5	140.80	2	141.00	140.50	3	545	0.55%
2022/11/22	2	139.75	1.1	139.50	140.00	0.9	547	0.16%
2022/11/21	2	139.75	7	140.71	139.50	-5	551	-0.91%
2022/11/18	6.2	144.84	2	143.75	142.00	4.2	551	0.76%
2022/11/17	1	143.00	12	142.00	143.50	-11	542	-2.03%
2022/11/16	13.1	144.66	7	143.00	143.00	6.1	541	1.12%
2022/11/15	5	139.50	9	141.78	142.50	-4	532	-0.75%
2022/11/14	10	141.30	5	142.60	141.00	5	528	0.95%
2022/11/11	0	0.00	5.1	148.05	145.50	-5.1	519	-0.98%
2022/11/10	1	144.50	4.1	144.05	145.00	-3.1	490	-0.63%
2022/11/09	6	144.42	2	141.00	143.00	4	477	0.84%
2022/11/08	7.1	138.92	5	136.50	137.00	2.1	470	0.45%
2022/11/04	5	131.30	0	0.00	133.00	5	469	1.07%
2022/11/03	0	0.00	7.1	132.49	133.00	-7.1	467	-1.52%
2022/11/02	8	132.06	2	132.25	131.50	6	463	1.30%
2022/11/01	0	0.00	2	130.50	131.00	-2	455	-0.44%
2022/10/31	1.1	129.18	0	0.00	129.00	1.1	452	0.24%
2022/10/28	7	129.71	0	0.00	129.00	7	450	1.55%
2022/10/27	0	0.00	5	132.20	130.50	-5	438	-1.14%
2022/10/26	3	128.33	0	0.00	130.00	3	435	0.69%
2022/10/25	3.1	125.51	0	0.00	124.50	3.1	424	0.73%
2022/10/21	10	129.90	7.1	128.65	127.00	2.9	416	0.70%
2022/10/20	4	125.63	3	125.50	135.00	1	406	0.25%
2022/10/19	1	126.50	2	126.75	126.00	-1	394	-0.25%
2022/10/17	1	120.00	2	121.00	125.00	-1	389	-0.26%
2022/10/14	2	121.75	0	0.00	123.00	2	392	0.51%
2022/10/13	0	0.00	3	114.67	113.50	-3	395	-0.76%
2022/10/12	0	0.00	2	122.00	119.50	-2	391	-0.51%
2022/10/11	0	0.00	1	118.50	119.50	-1	391	-0.26%
2022/10/06	0	0.00	9	126.06	126.50	-9	400	-2.25%
2022/10/05	1	125.00	0	0.00	125.00	1	408	0.24%
2022/10/04	3	126.67	3	126.00	127.00	0	421	0.00%
2022/09/30	0	0.00	40	115.66	121.00	-40	453	-8.81%
2022/09/29	2	118.75	2.1	121.46	118.50	-0.1	460	-0.02%
2022/09/28	2	117.00	3	116.83	116.00	-1	467	-0.21%
2022/09/27	2	122.50	1	120.00	124.00	1	465	0.22%
2022/09/26	1.1	123.45	2	123.75	122.50	-0.9	472	-0.19%
2022/09/23	0	0.00	13	131.00	131.50	-13	477	-2.72%
2022/09/22	4	130.00	11.6	130.95	131.00	-7.6	484	-1.57%
2022/09/20	5	132.30	20	132.18	132.00	-15	514	-2.92%
2022/09/19	4.1	132.26	1	132.00	132.50	3.1	525	0.59%
2022/09/16	0.1	135.50	0	0.00	133.50	0.1	533	0.01%
2022/09/15	0	0.00	6	136.67	136.00	-6	541	-1.11%
2022/09/14	4	135.00	14.4	134.85	135.50	-10.4	550	-1.89%
2022/09/13	0.2	139.50	13	138.73	138.00	-12.8	552	-2.33%
2022/09/12	16.3	138.67	0.2	139.00	138.00	16.1	563	2.85%
2022/09/08	1	138.52	0	0.00	139.00	1	566	0.18%
2022/09/07	2	135.01	1	134.00	135.50	1	572	0.18%
2022/09/06	0	0.00	1	138.50	138.50	-1	571	-0.17%
2022/09/05	0	140.00	3	140.50	140.00	-3	573	-0.52%
2022/09/02	1	143.50	3	142.83	143.00	-2	574	-0.35%
2022/09/01	0.4	145.64	7.3	147.41	144.50	-6.9	580	-1.19%
2022/08/31	9	149.78	19	149.37	149.50	-10	577	-1.73%
2022/08/30	17	149.12	2	148.75	148.50	15	576	2.60%
2022/08/29	4	149.88	0.5	149.86	150.00	3.5	572	0.60%
2022/08/26	0.2	156.38	14.3	155.57	155.00	-14.1	575	-2.45%
2022/08/25	14	154.04	0	0.00	153.00	14	572	2.45%
2022/08/24	0	0.00	3	149.83	150.00	-3	575	-0.52%
2022/08/23	1	150.50	0.1	151.27	150.50	0.9	582	0.15%
2022/08/22	0	0.00	15	153.67	153.00	-15	585	-2.56%
2022/08/19	11	155.59	0	0.00	154.50	11	583	1.88%
2022/08/18	0	153.00	0	0.00	152.50	0	574	0.01%
2022/08/17	0	0.00	11	149.23	149.50	-11	568	-1.94%
2022/08/16	0	0.00	8	150.31	150.50	-8	568	-1.41%
2022/08/15	16	152.03	2	151.00	152.00	14	566	2.47%
2022/08/12	13	147.65	8	148.00	147.50	5	555	0.90%
2022/08/11	16	142.25	1	142.04	142.50	15	547	2.74%
2022/08/10	0	0.00	0	137.75	136.00	0	553	0.00%
2022/08/08	1	138.00	7	138.64	138.50	-6	583	-1.03%
2022/08/05	6.1	140.00	0.3	140.64	140.00	5.8	645	0.89%
2022/08/04	3.1	137.16	0	0.00	139.00	3.1	701	0.43%
2022/08/02	0	0.00	12	139.71	139.50	-12	702	-1.71%
2022/08/01	0	0.00	11	144.00	144.00	-11	701	-1.57%
2022/07/29	20	147.50	1	147.00	147.00	19	702	2.71%
2022/07/28	0	0.00	5	146.30	146.50	-5	699	-0.72%
2022/07/27	6	144.92	0	0.00	148.00	6	700	0.86%
2022/07/26	1	146.50	64.1	145.27	145.50	-63.1	700	-9.00%
2022/07/25	0	149.50	0	0.00	150.00	0	706	0.00%
2022/07/22	1	154.50	0.1	152.50	151.00	1	714	0.13%
2022/07/21	0	0.00	3.2	149.91	152.00	-3.2	718	-0.44%
2022/07/20	25	147.14	7	146.64	146.50	18	718	2.51%
2022/07/19	2	144.75	0	0.00	145.00	2	715	0.28%
2022/07/18	0	0.00	3	143.33	144.50	-3	717	-0.42%
2022/07/15	1	140.99	6	141.50	141.50	-5	716	-0.69%
2022/07/14	0	139.00	1	139.04	140.50	-1	714	-0.14%
2022/07/12	0	131.17	0	0.00	129.00	0	704	0.00%
2022/07/11	0	138.50	0	137.54	138.50	0	689	0.00%
2022/07/08	0.1	148.50	0	148.50	150.00	0	666	0.00%
2022/07/07	1	143.00	2	142.25	142.50	-1	653	-0.15%
2022/07/06	0	139.00	0.1	141.57	136.50	-0.1	648	-0.02%
2022/07/05	0.3	146.89	4.1	144.65	145.00	-3.9	647	-0.60%
2022/07/04	0.1	143.09	4	143.75	143.50	-3.9	659	-0.60%
2022/07/01	11.1	142.89	2.1	145.31	141.00	8.9	657	1.36%
2022/06/30	4.1	152.79	1	156.00	152.00	3.1	646	0.48%
2022/06/29	0	159.50	0.1	159.00	159.00	0	643	-0.01%
2022/06/28	4.1	173.22	0	0.00	174.50	4.1	629	0.65%
2022/06/27	0.1	178.50	1	178.00	178.00	-1	617	-0.15%
2022/06/24	3.1	174.86	1	173.51	173.00	2	610	0.33%
2022/06/23	1	174.50	0	0.00	173.50	1	607	0.17%
2022/06/22	1	179.62	1	177.50	177.50	0	606	0.00%
2022/06/21	2	183.00	2	186.50	188.00	0	598	0.00%
2022/06/20	14	185.50	2.1	185.67	181.50	11.9	604	1.97%
2022/06/17	0	192.33	0	0.00	191.50	0	596	0.01%
2022/06/16	2	198.50	0	0.00	195.50	2	592	0.34%
2022/06/14	4	201.50	0	0.00	203.00	4	600	0.67%
2022/06/13	1	207.00	30	206.43	204.50	-29	605	-4.79%
2022/06/10	5	213.10	2	212.75	213.00	3	611	0.49%
2022/06/09	0.3	219.50	12	219.58	220.50	-11.7	606	-1.94%
2022/06/07	0	0.00	2.1	222.23	222.50	-2.1	612	-0.33%
2022/06/06	0.1	219.50	0.3	220.00	221.00	-0.2	617	-0.04%
2022/06/02	0	0.00	4.1	224.12	223.50	-4.1	616	-0.66%
2022/06/01	2.1	226.51	7	226.07	224.50	-4.9	620	-0.80%
2022/05/31	6.3	224.53	9	222.00	223.00	-2.7	616	-0.44%
2022/05/30	1	220.01	12	220.46	220.50	-11	613	-1.80%
2022/05/27	1	215.54	0	0.00	216.00	1	611	0.17%
2022/05/26	0	0.00	6	213.42	212.50	-6	618	-0.97%
2022/05/25	1	215.50	0	0.00	214.50	1	626	0.16%
2022/05/23	9	221.50	1	221.00	218.00	8	650	1.23%
2022/05/20	0	0.00	4.1	220.26	219.50	-4.1	663	-0.62%
2022/05/19	9	217.17	2	217.27	220.00	7	668	1.04%
2022/05/18	15	221.00	2	220.50	221.00	13	674	1.93%
2022/05/17	7	217.79	4	218.25	219.00	3	694	0.43%
2022/05/16	4	217.00	6.1	220.31	214.50	-2.1	725	-0.29%
2022/05/13	86.1	223.77	96	219.01	222.50	-9.9	734	-1.35%
2022/05/12	61.1	220.05	36.1	223.50	223.50	25	674	3.71%
2022/05/11	1	204.04	0	0.00	203.50	1	620	0.17%
2022/05/10	0.1	204.46	0.1	200.00	205.00	0	626	-0.01%
2022/05/06	0.2	205.52	0	210.00	207.50	0.2	637	0.03%
2022/05/05	2.1	211.05	2	211.50	210.50	0.1	642	0.02%
2022/05/04	0.1	204.46	0	0.00	206.00	0.1	641	0.01%
2022/05/03	1	201.01	50	201.34	201.50	-49	642	-7.63%
2022/04/29	1	201.00	0	203.00	201.00	1	648	0.15%
2022/04/28	0	198.00	30	197.78	197.50	-30	647	-4.63%
2022/04/27	3	194.33	51	192.41	197.50	-48	641	-7.48%
2022/04/26	5	202.29	0	0.00	202.50	5	637	0.79%
2022/04/25	0	203.80	40.1	202.02	203.00	-40	635	-6.30%
2022/04/22	1	210.00	0	0.00	212.00	1	630	0.16%
2022/04/21	0	0.00	1	214.50	214.00	-1	639	-0.16%
2022/04/20	3	213.33	1	211.50	212.50	2	641	0.31%
2022/04/19	0	213.50	0	0.00	214.00	0	641	0.00%
2022/04/15	0	210.00	0	0.00	208.50	0	646	0.00%
2022/04/12	6.1	213.66	0	0.00	214.00	6.1	662	0.91%
2022/04/11	1.1	218.17	1	219.00	215.50	0.1	665	0.02%
2022/04/08	6.1	223.17	2	220.25	219.50	4.1	668	0.61%
2022/04/07	4.1	228.04	1	229.50	227.00	3.1	672	0.46%
2022/04/06	4.1	232.01	0	0.00	231.50	4.1	667	0.61%
2022/04/01	1	234.98	1	235.00	235.00	0	666	0.00%
2022/03/31	0	0.00	5	238.20	238.00	-5	663	-0.75%
2022/03/30	1	240.00	2	236.50	239.50	-1	670	-0.15%
2022/03/29	0	237.59	0	0.00	235.50	0	682	0.00%
2022/03/28	0	237.50	0	0.00	237.50	0	705	0.00%
2022/03/25	1.4	243.25	4	248.00	241.00	-2.6	709	-0.37%
2022/03/24	0	243.00	0	0.00	243.50	0	703	0.00%
2022/03/23	2	242.75	0	0.00	243.00	2	705	0.29%
2022/03/21	0	240.00	0	0.00	241.50	0	709	0.00%
2022/03/18	0	0.00	1	239.00	241.00	-1	713	-0.14%
2022/03/17	0	0.00	32	239.14	239.00	-32	714	-4.48%
2022/03/16	0	234.00	0	0.00	236.50	0	703	0.01%
2022/03/15	6	232.67	1	232.00	231.50	5	705	0.71%
2022/03/14	0	0.00	4	240.01	241.00	-4	717	-0.56%
2022/03/11	1	241.00	2	240.50	241.00	-1	722	-0.14%
2022/03/10	1	241.94	4	243.00	242.50	-3	723	-0.41%
2022/03/09	0	231.67	2.2	231.05	231.00	-2.2	719	-0.31%
2022/03/08	4.1	232.04	1	229.50	231.00	3.1	721	0.42%
2022/03/07	50	235.52	1	235.50	234.50	49	738	6.64%
2022/03/04	0.1	243.00	0.1	245.00	243.00	0	760	0.00%
2022/03/03	1	244.50	1	243.50	243.50	0	772	0.00%
2022/03/02	0	0.00	2	239.50	239.50	-2	774	-0.26%
2022/03/01	1	237.00	1	240.00	238.50	0	780	0.00%
2022/02/25	0	0.00	100	235.96	238.00	-100	778	-12.85%
2022/02/24	3.1	240.31	54	239.85	237.50	-51	781	-6.52%
2022/02/23	4	250.63	12	247.75	248.00	-8	772	-1.04%
2022/02/22	0	0.00	4	246.25	251.00	-4	775	-0.52%
2022/02/21	0	0.00	3	255.00	254.50	-3	784	-0.38%
2022/02/18	2	259.25	7.1	259.01	258.50	-5.1	799	-0.64%
2022/02/17	3	263.67	11	260.86	256.00	-8	818	-0.98%
2022/02/16	18	257.92	4	258.00	259.50	14	829	1.69%
2022/02/15	3	247.50	6	247.17	245.00	-3	807	-0.37%
2022/02/14	0	0.00	2	235.75	234.00	-2	814	-0.25%
2022/02/11	0.3	241.00	0.4	240.50	239.50	-0.1	827	-0.01%
2022/02/10	3.1	240.92	3	240.00	241.00	0.1	831	0.01%
2022/02/09	3	235.67	1	234.00	236.50	2	824	0.24%
2022/02/08	2	229.00	1	229.50	229.00	1	820	0.12%
2022/02/07	0	0.00	2	228.00	228.00	-2	813	-0.25%
2022/01/26	4	229.00	0	0.00	230.00	4	810	0.49%
2022/01/25	1	231.00	3	231.00	230.00	-2	814	-0.25%
2022/01/24	0.1	231.00	0	0.00	232.00	0.1	817	0.01%
2022/01/21	0	0.00	3	239.50	238.00	-3	814	-0.37%
2022/01/20	0.1	238.00	1	236.00	236.50	-0.9	809	-0.11%
2022/01/19	0.2	239.00	41	239.11	238.00	-40.8	812	-5.02%
2022/01/18	1	242.50	0	0.00	242.00	1	813	0.12%
2022/01/17	1	239.00	0	0.00	239.00	1	813	0.12%
2022/01/14	0	234.50	0	0.00	234.00	0	820	0.00%
2022/01/13	1	240.00	0	0.00	240.00	1	818	0.12%
2022/01/12	0	239.50	0	0.00	239.50	0	817	0.00%
2022/01/11	3	243.83	3	241.67	240.50	0	821	0.00%
2022/01/06	0	0.00	2	256.50	256.00	-2	829	-0.24%
2022/01/05	2	263.25	2	263.75	263.00	0	830	0.00%
2022/01/04	2	267.75	2	269.00	267.00	0	837	0.00%
2022/01/03	2	269.75	31	269.45	265.00	-29	832	-3.49%
2021/12/30	30	265.55	2	265.00	265.50	28	824	3.40%
2021/12/29	0	0.00	1	258.50	258.50	-1	807	-0.12%
2021/12/28	2	259.00	0	0.00	258.00	2	811	0.25%
2021/12/27	1	259.00	0	0.00	257.00	1	821	0.12%
2021/12/24	60	258.00	0	0.00	257.00	60	824	7.27%
2021/12/23	10	266.15	194	261.73	260.00	-184	824	-22.30%	大賣/鉅額交易
2021/12/22	23	267.07	13	263.69	263.50	10	834	1.20%
2021/12/21	7	261.71	2	260.00	259.00	5	811	0.62%
2021/12/20	0	0.00	3	255.83	256.00	-3	811	-0.37%
2021/12/17	0	0.00	10	255.00	254.50	-10	821	-1.22%
2021/12/16	11	259.05	8	258.00	258.00	3	834	0.36%
2021/12/15	11	251.45	1.1	250.69	250.00	9.9	824	1.20%
2021/12/14	0	252.50	6	252.99	248.00	-6	833	-0.72%
2021/12/13	6	259.42	1	257.00	256.50	5	844	0.59%
2021/12/09	0	0.00	26	257.58	255.00	-26	876	-2.97%
2021/12/08	32.1	258.68	2	258.25	260.50	30.1	871	3.45%
2021/12/07	3	253.33	0	0.00	252.50	3	859	0.35%
2021/12/02	50	252.73	3	252.50	250.50	47	912	5.15%
2021/12/01	1	253.00	15	254.53	254.50	-14	923	-1.52%
2021/11/30	17	253.26	0	0.00	264.00	17	937	1.81%
2021/11/29	64	237.72	1	232.00	241.00	63	1,005	6.27%
2021/11/26	0	0.00	2	243.25	243.00	-2	1,005	-0.20%
2021/11/24	3	246.00	0	0.00	245.50	3	1,000	0.30%
2021/11/23	0	0.00	20	243.35	243.50	-20	1,005	-1.99%
2021/11/22	1	254.50	0	0.00	250.50	1	1,004	0.10%
2021/11/19	0	0.00	9	254.89	251.50	-9	1,010	-0.89%
2021/11/18	11	260.95	31	257.90	255.00	-20	1,020	-1.96%
2021/11/17	12	255.21	4	256.25	255.50	8	1,013	0.79%
2021/11/16	4	250.00	27	251.11	249.50	-23	1,012	-2.27%
2021/11/15	57	248.22	21	247.40	248.50	36	999	3.60%
2021/11/12	13	235.73	1	234.50	232.00	12	977	1.23%
2021/11/11	1	234.00	16	229.75	228.00	-15	983	-1.52%
2021/11/10	16	238.44	11	234.09	240.00	5	978	0.51%
2021/11/09	6	232.16	2.2	231.05	233.00	3.8	1,021	0.37%
2021/11/08	4	226.88	2	227.50	228.50	2	1,054	0.19%
2021/11/05	2	228.50	0	0.00	228.50	2	1,065	0.19%
2021/11/04	0	0.00	6	224.17	224.00	-6	1,072	-0.56%
2021/11/03	1	226.50	0	0.00	225.00	1	1,096	0.09%
2021/11/02	1	228.00	6	226.58	219.00	-5	1,106	-0.45%
2021/11/01	4	227.25	6	223.25	226.50	-2	1,111	-0.18%
2021/10/29	8	225.81	1	224.00	224.50	7	1,119	0.63%
2021/10/27	2	224.75	0	0.00	224.00	2	1,147	0.17%
2021/10/26	0	0.00	3	225.83	221.00	-3	1,160	-0.26%
2021/10/22	1	222.00	74	220.39	222.50	-73	1,208	-6.04%
2021/10/19	101	219.88	0	0.00	220.00	101	1,320	7.65%	大買/鉅額交易
2021/10/13	0	0.00	1	204.00	205.00	-1	1,556	-0.06%
2021/10/12	9	208.11	1	211.00	206.00	8	1,593	0.50%
2021/10/05	0	0.00	1	216.00	223.00	-1	1,868	-0.05%
2021/10/01	5	223.50	8	226.88	223.00	-3	1,915	-0.16%
2021/09/30	1	231.50	1	229.00	231.50	0	1,925	0.00%
2021/09/29	3	232.50	3	227.50	227.50	0	1,932	0.00%
2021/09/27	6	242.33	11	242.00	240.00	-5	1,925	-0.26%
2021/09/24	9	247.61	0	247.50	247.00	9	1,938	0.46%
2021/09/23	0	0.00	1	235.50	237.00	-1	1,943	-0.05%
2021/09/22	0	0.00	3	242.00	241.50	-3	1,935	-0.15%
2021/09/17	1	245.00	0	0.00	248.00	1	1,938	0.05%
2021/09/16	2	244.75	3	245.83	241.50	-1	1,940	-0.05%
2021/09/15	2	253.00	4	249.13	253.50	-2	1,925	-0.10%
2021/09/14	1.1	249.66	7	248.93	248.50	-5.9	1,914	-0.31%
2021/09/13	0	0.00	1	243.00	243.00	-1	1,911	-0.05%
2021/09/10	0	0.00	2	241.50	245.00	-2	1,918	-0.10%
2021/09/09	1	242.00	1	243.50	243.50	0	1,918	0.00%
2021/09/08	2	235.00	4	234.50	234.00	-2	1,934	-0.10%
2021/09/07	6	240.42	17	239.18	239.50	-11	1,936	-0.57%
2021/09/06	5	255.90	6	254.92	254.00	-1	1,914	-0.05%
2021/09/03	3	260.00	14	263.11	260.00	-11	1,920	-0.57%
2021/09/02	43	283.94	63.1	279.51	267.50	-20.1	1,972	-1.02%
2021/09/01	2	270.25	0	0.00	269.50	2	1,925	0.10%
2021/08/31	0	0.00	77	260.57	261.50	-77	1,919	-4.01%
2021/08/30	0	0.00	40	258.36	262.00	-40	1,925	-2.08%
2021/08/27	14	260.71	6	259.17	258.00	8	1,927	0.42%
2021/08/26	10.5	271.02	15	270.27	265.50	-4.5	1,928	-0.23%
2021/08/25	147	272.59	2	264.00	274.00	145	1,942	7.47%	大買/鉅額交易
2021/08/24	19	267.79	9	269.50	266.00	10	1,978	0.51%
2021/08/23	63	270.13	2.1	266.88	268.00	60.9	1,973	3.09%
2021/08/20	14	261.07	6	254.58	255.00	8	1,974	0.41%
2021/08/19	4	266.00	1	257.50	257.50	3	1,973	0.15%
2021/08/18	23	257.74	3	260.00	269.00	20	1,979	1.01%
2021/08/17	10	268.70	4	269.50	260.00	6	2,011	0.30%
2021/08/16	30	271.69	6	262.50	275.00	24	2,014	1.19%
2021/08/13	12.1	275.85	12	274.42	272.50	0.1	2,028	0.00%
2021/08/12	20	266.88	4	267.49	269.00	16	2,006	0.80%
2021/08/11	0	0.00	4	250.63	248.00	-4	2,005	-0.20%
2021/08/10	4	256.75	0	0.00	253.50	4	2,074	0.19%
2021/08/09	24	253.15	1	260.00	252.50	23	2,125	1.08%
2021/08/06	14	264.25	0	0.00	262.50	14	2,188	0.64%
2021/08/05	16	273.09	3	271.33	272.50	13	2,223	0.58%
2021/08/04	2	280.00	6	277.67	279.50	-4	2,246	-0.18%
2021/08/03	2	281.00	16	280.16	279.00	-14	2,267	-0.62%
2021/08/02	17	281.32	7	279.65	279.50	10	2,266	0.44%
2021/07/30	33	280.30	19	277.45	272.50	14	2,264	0.62%
2021/07/29	17	278.79	7	275.22	278.00	10	2,265	0.44%
2021/07/28	5.1	272.24	8	259.88	266.00	-3	2,255	-0.13%
2021/07/27	2	272.50	34.1	271.58	270.50	-32.1	2,253	-1.42%
2021/07/26	26	282.21	10	282.35	285.00	16	2,232	0.72%
2021/07/23	150	281.30	176	280.52	275.50	-26	2,212	-1.17%	大買/大賣/
2021/07/22	99	293.16	126	290.87	291.00	-27	2,164	-1.25%	大賣/
2021/07/21	50.2	282.10	33	276.06	282.00	17.2	2,102	0.82%
2021/07/20	23	267.96	20	263.28	266.00	3	2,032	0.15%
2021/07/19	32	263.44	4	257.50	265.00	28	1,986	1.41%
2021/07/16	92	257.97	14	261.65	258.50	78	1,982	3.93%
2021/07/15	116.1	253.19	19.1	264.57	260.00	97.1	1,951	4.97%	大買/
2021/07/14	26.1	249.52	22.1	248.19	260.50	4	1,875	0.21%
2021/07/13	134.5	250.35	9	244.00	237.00	125.5	1,808	6.94%	大買/鉅額交易
2021/07/12	81	239.74	19.2	241.21	241.50	61.9	1,758	3.52%
2021/07/09	16.1	241.34	2	243.25	243.00	14.1	1,737	0.81%
2021/07/08	11	233.73	1	233.50	233.50	10	1,719	0.58%
2021/07/07	9	235.67	0	0.00	232.50	9	1,749	0.51%
2021/07/06	1	232.00	1	233.00	232.00	0	1,794	0.00%
2021/07/05	3.2	232.62	0	0.00	233.00	3.2	1,835	0.17%
2021/07/02	9	229.39	2	227.51	228.50	7	1,873	0.37%
2021/07/01	6	228.92	15	227.63	226.50	-9	1,898	-0.47%
2021/06/30	42	228.13	0	0.00	235.00	42	1,917	2.19%
2021/06/29	3	227.17	8	227.44	224.50	-5	1,985	-0.25%
2021/06/28	4	230.25	2.2	229.27	229.00	1.8	2,016	0.09%
2021/06/25	1	225.50	1	225.00	225.00	0	2,034	0.00%
2021/06/24	0	0.00	8.2	229.21	229.00	-8.2	2,038	-0.40%
2021/06/23	8	231.06	2	230.75	232.00	6	2,042	0.29%
2021/06/22	1	224.00	6	227.58	223.00	-5	2,028	-0.25%
2021/06/21	0	0.00	3	227.67	228.00	-3	2,019	-0.15%
2021/06/18	33	231.17	4	234.00	230.00	29	2,012	1.44%
2021/06/17	6	234.83	10	231.45	233.00	-4	2,008	-0.20%
2021/06/16	57	231.84	5	233.00	229.50	52	1,987	2.62%
2021/06/15	1	235.50	2	238.50	235.50	-1	1,991	-0.05%
2021/06/11	6	234.17	11	234.09	235.00	-5	1,979	-0.25%
2021/06/10	17.1	235.46	16	234.38	232.50	1.1	1,963	0.06%
2021/06/09	8	226.25	6	224.25	227.00	2	1,880	0.11%
2021/06/08	1	217.50	2	217.50	217.00	-1	1,835	-0.05%
2021/06/07	3	220.48	2	219.50	219.50	1	1,837	0.05%
2021/06/03	37	216.57	25	214.50	217.50	12	1,828	0.66%
2021/06/02	2	215.51	9	214.39	215.00	-7	1,823	-0.38%
2021/06/01	10.2	223.80	5	229.30	221.00	5.2	1,805	0.29%
2021/05/31	0	221.00	0	0.00	221.00	0	1,763	0.00%
2021/05/28	17	219.15	0	0.00	220.00	17	1,754	0.97%
2021/05/27	0	0.00	1	219.00	219.00	-1	1,748	-0.06%
2021/05/26	28	216.13	3	216.00	217.00	25	1,748	1.43%
2021/05/25	2	219.75	7	218.35	214.50	-5	1,742	-0.29%
2021/05/24	0	0.00	3	206.17	206.00	-3	1,747	-0.17%
2021/05/21	1	200.50	1	206.00	201.50	0	1,732	0.00%
2021/05/20	4	202.25	0	0.00	197.50	4	1,712	0.23%
2021/05/19	2	207.50	6	208.67	209.00	-4	1,688	-0.24%
2021/05/18	6	202.92	1	206.00	207.00	5	1,672	0.30%
2021/05/17	3	192.33	2	202.50	196.00	1	1,622	0.06%
2021/05/14	21	204.45	7	204.57	205.00	14	1,612	0.87%
2021/05/13	66	185.47	13	186.81	188.00	53	1,538	3.45%
2021/05/12	6	169.00	3	165.50	171.00	3	1,505	0.20%
2021/05/11	1	180.00	3	180.50	177.00	-2	1,478	-0.14%
2021/05/10	3	195.00	75	192.67	192.50	-72	1,454	-4.95%
2021/05/07	1	192.00	2	198.50	202.00	-1	1,457	-0.07%
2021/05/06	0	0.00	12	188.50	188.50	-12	1,465	-0.82%
2021/05/05	6	191.08	48	192.70	190.00	-42	1,467	-2.86%
2021/05/04	4	194.25	4	193.75	199.50	0	1,485	0.00%
2021/05/03	5	203.50	1	204.00	201.50	4	1,583	0.25%
2021/04/29	0	0.00	12	211.25	211.00	-12	1,675	-0.72%
2021/04/28	2	215.75	0	0.00	213.00	2	1,711	0.12%
2021/04/27	12	215.17	63	211.71	215.50	-51	1,726	-2.95%
2021/04/26	2	216.50	8	216.06	214.50	-6	1,715	-0.35%
2021/04/23	1	212.00	5	213.30	215.00	-4	1,711	-0.23%
2021/04/22	7	211.50	51	214.54	209.00	-44	1,716	-2.56%
2021/04/21	1	218.50	44	218.63	218.00	-43	1,715	-2.51%
2021/04/20	22	223.82	4	222.50	222.00	18	1,719	1.05%
2021/04/19	4	216.88	6	213.25	217.50	-2	1,736	-0.12%
2021/04/16	7	219.79	28	218.23	216.00	-21	1,747	-1.20%
2021/04/15	29	218.88	6	215.92	222.00	23	1,802	1.28%
2021/04/14	15	211.03	17	210.76	212.50	-2	1,778	-0.11%
2021/04/13	19	222.55	10	218.95	216.50	9	1,763	0.51%
2021/04/12	16.1	225.24	39	231.74	223.00	-22.9	1,736	-1.32%
2021/04/09	50	245.85	20.2	243.80	247.50	29.8	1,680	1.77%
2021/04/08	41	242.34	20	238.10	237.50	21	1,626	1.29%
2021/04/07	15.2	225.70	6	223.00	224.00	9.2	1,575	0.58%
2021/04/06	13	221.08	29	221.72	220.50	-16	1,545	-1.03%
2021/04/01	32	220.80	12	219.83	225.50	20	1,509	1.32%
2021/03/31	44	210.68	50	208.76	207.50	-6	1,420	-0.42%
2021/03/30	21	203.98	2	200.50	206.00	19	1,382	1.37%
2021/03/29	14	199.64	4	199.50	198.50	10	1,359	0.74%
2021/03/26	2	196.75	1	196.50	196.50	1	1,351	0.07%
2021/03/25	2	195.00	2	193.50	193.00	0	1,347	0.00%
2021/03/24	1	192.50	0	0.00	192.50	1	1,352	0.07%
2021/03/23	2	195.75	27	194.00	194.00	-25	1,353	-1.85%
2021/03/22	0	0.00	5	195.90	197.00	-5	1,355	-0.37%
2021/03/19	2	194.00	3	196.00	197.00	-1	1,357	-0.07%
2021/03/18	12	199.88	6	198.17	195.50	6	1,361	0.44%
2021/03/17	4	196.00	11	194.91	193.00	-7	1,343	-0.52%
2021/03/16	9	197.72	13	193.81	196.50	-4	1,350	-0.30%
2021/03/15	13	193.69	3	189.33	194.00	10	1,360	0.73%
2021/03/12	1	193.50	5	190.20	189.50	-4	1,364	-0.29%
2021/03/11	12	190.88	1	192.50	192.00	11	1,379	0.80%
2021/03/10	0	190.50	0	0.00	185.00	0	1,387	0.00%
2021/03/09	1	181.00	1	183.00	183.00	0	1,394	0.00%
2021/03/08	2	186.00	4	186.00	184.00	-2	1,393	-0.14%
2021/03/05	4	186.50	1	188.00	187.00	3	1,394	0.22%
2021/03/04	4	188.63	0	0.00	188.00	4	1,409	0.28%
2021/03/03	7	192.00	89	190.44	191.50	-82	1,407	-5.82%
2021/03/02	0	0.00	6	192.00	191.50	-6	1,404	-0.43%
2021/02/26	7	198.43	2	196.50	196.00	5	1,410	0.35%
2021/02/25	3	206.67	19	205.34	204.00	-16	1,406	-1.14%
2021/02/24	37	206.36	24.2	211.41	204.50	12.8	1,446	0.89%
2021/02/23	0	0.00	6	196.58	197.50	-6	1,396	-0.43%
2021/02/22	4	200.63	24	199.21	200.00	-20	1,388	-1.44%
2021/02/19	8.2	196.65	14	193.75	197.00	-5.8	1,368	-0.42%
2021/02/18	10	194.40	7	191.79	194.50	3	1,372	0.22%
2021/02/17	10	189.85	8	189.94	190.00	2	1,361	0.15%
2021/02/05	20	188.23	1	189.50	188.00	19	1,341	1.42%
2021/02/04	0	0.00	17	177.32	180.00	-17	1,305	-1.30%
2021/02/03	8	179.19	3	178.17	178.50	5	1,298	0.38%
2021/02/02	4	175.50	0	0.00	175.00	4	1,300	0.31%
2021/01/29	0	0.00	11	172.59	170.50	-11	1,341	-0.82%
2021/01/28	3	171.33	69	171.86	172.00	-66	1,325	-4.98%
2021/01/27	0	0.00	29	179.76	178.50	-29	1,304	-2.22%
2021/01/26	12	184.96	5	182.60	181.50	7	1,284	0.54%
2021/01/25	33	189.91	27	195.70	186.50	6	1,259	0.48%
2021/01/22	34	191.35	47	184.99	197.00	-13	1,135	-1.14%
2021/01/21	43	178.84	17	177.79	179.50	26	1,030	2.52%
2021/01/20	13	174.54	0	0.00	170.00	13	982	1.32%
2021/01/19	11	174.05	1	174.00	176.00	10	959	1.04%
2021/01/18	9	172.61	12	172.38	173.50	-3	950	-0.32%
2021/01/15	7	179.79	23	176.74	176.00	-16	941	-1.70%
2021/01/14	27	179.57	11	178.91	178.00	16	927	1.72%
2021/01/13	2	173.50	17	173.26	175.50	-15	894	-1.68%
2021/01/12	15	176.43	19	176.74	173.00	-4	878	-0.46%
2021/01/11	18	171.53	69	171.20	173.00	-51	837	-6.09%
2021/01/08	101	172.41	23	172.85	171.50	78	817	9.54%	大買/
2021/01/07	8	164.63	2	165.00	165.00	6	754	0.80%
2021/01/06	43	167.01	49	166.23	165.00	-6	759	-0.79%
2021/01/05	123	163.68	1	163.00	164.50	122	742	16.43%	大買/鉅額交易
2020/12/31	15	160.10	0	0.00	159.50	15	737	2.03%
2020/12/29	0	0.00	12	159.75	159.50	-12	748	-1.60%
2020/12/28	110	160.75	0	0.00	161.50	110	749	14.67%	大買/鉅額交易
2020/12/24	1	158.00	0	0.00	158.00	1	747	0.13%
2020/12/22	0	0.00	3	161.83	159.00	-3	759	-0.40%
2020/12/21	0	0.00	3	161.00	163.00	-3	760	-0.39%
2020/12/17	2	166.25	16	165.28	166.50	-14	752	-1.86%
2020/12/16	14	165.75	2	164.00	165.50	12	750	1.60%
2020/12/15	9	163.00	8	165.00	162.00	1	751	0.13%
2020/12/14	9	165.83	1	166.00	167.00	8	745	1.07%
2020/12/11	0	0.00	10	162.85	163.00	-10	751	-1.33%
2020/12/10	2	163.50	16	166.22	164.50	-14	753	-1.86%
2020/12/09	8	169.25	0	0.00	166.50	8	743	1.08%
2020/12/08	8	166.00	1	166.00	167.00	7	742	0.94%
2020/12/07	5	167.40	25	166.56	167.50	-20	763	-2.62%
2020/12/04	18	165.19	70	165.57	166.50	-52	750	-6.93%
2020/12/03	2	164.00	0	0.00	162.50	2	736	0.27%
2020/12/01	5	162.60	7	161.21	163.00	-2	731	-0.27%
2020/11/30	80	164.80	17	165.82	162.00	63	731	8.62%
2020/11/27	11	165.32	1	165.00	165.00	10	722	1.38%
2020/11/26	1	163.00	0	0.00	163.50	1	719	0.14%
2020/11/25	1	165.50	8	162.25	162.50	-7	716	-0.98%
2020/11/24	0	0.00	11	167.23	166.50	-11	698	-1.58%
2020/11/23	25	168.06	125	167.99	168.00	-100	687	-14.55%	大賣/
2020/11/20	4	160.50	122	159.61	160.50	-118	634	-18.61%	大賣/鉅額交易
2020/11/19	4	160.50	0	0.00	160.00	4	633	0.63%
2020/11/17	4	160.50	0	0.00	160.50	4	646	0.62%
2020/11/16	0	0.00	3	160.17	159.50	-3	676	-0.44%
2020/11/13	6	159.75	0	0.00	159.50	6	692	0.87%
2020/11/12	0	0.00	1	157.50	157.50	-1	699	-0.14%
2020/11/10	0	0.00	25	153.92	153.00	-25	717	-3.48%
2020/11/09	9	160.22	4	157.75	158.50	5	729	0.69%
2020/11/05	1	148.50	0	0.00	148.50	1	703	0.14%
2020/11/03	2	148.25	0	0.00	148.50	2	783	0.26%
2020/10/27	1	151.50	0	0.00	151.50	1	886	0.11%
2020/10/22	1	157.50	0	0.00	157.50	1	935	0.11%
2020/10/21	8	154.44	0	0.00	155.00	8	949	0.84%
2020/10/19	1	155.00	0	0.00	155.00	1	970	0.10%
2020/10/16	2	155.00	0	0.00	155.00	2	995	0.20%
2020/10/15	6	157.33	9	157.44	158.00	-3	1,013	-0.30%
2020/10/14	9	160.39	0	0.00	159.00	9	1,014	0.89%
2020/10/12	0	0.00	4	159.88	157.00	-4	1,039	-0.38%
2020/10/08	33	159.70	7	158.36	159.00	26	1,059	2.45%
2020/10/07	10	158.80	0	0.00	159.00	10	1,067	0.94%
2020/10/06	0	0.00	7	155.21	156.00	-7	1,089	-0.64%
2020/10/05	6	154.08	2	153.00	154.50	4	1,115	0.36%
2020/09/30	1	152.50	1	152.50	152.00	0	1,170	0.00%
2020/09/29	1	151.50	2	151.75	151.50	-1	1,244	-0.08%
2020/09/28	4	151.63	100	151.17	151.50	-96	1,294	-7.41%
2020/09/25	5	150.20	1	151.00	148.50	4	1,342	0.30%
2020/09/24	0	0.00	1	151.00	151.50	-1	1,375	-0.07%
2020/09/23	1	154.50	0	0.00	155.00	1	1,375	0.07%
2020/09/21	1	157.50	2	158.25	157.50	-1	1,402	-0.07%
2020/09/18	49	160.55	1	161.50	160.00	48	1,419	3.38%
2020/09/17	0	0.00	2	159.25	159.00	-2	1,438	-0.14%
2020/09/16	42	160.30	0	0.00	159.50	42	1,447	2.90%
2020/09/14	1	155.00	0	0.00	156.00	1	1,534	0.07%
2020/09/11	2	156.00	28	154.66	153.50	-26	1,539	-1.69%
2020/09/10	6	162.17	1	161.00	158.50	5	1,532	0.33%
2020/09/09	0	0.00	4	157.63	156.50	-4	1,511	-0.26%
2020/09/08	63	157.30	12	156.13	158.00	51	1,516	3.36%
2020/09/07	15	157.37	0	0.00	156.00	15	1,542	0.97%
2020/09/04	3	153.83	0	0.00	155.50	3	1,600	0.19%
2020/09/03	2	156.25	21	156.81	157.50	-19	1,619	-1.17%
2020/09/02	14	156.96	2	156.50	158.50	12	1,628	0.74%
2020/08/27	0	0.00	4	155.13	154.00	-4	1,682	-0.24%
2020/08/26	0	0.00	2	153.75	155.50	-2	1,699	-0.12%
2020/08/25	3	155.33	0	0.00	154.00	3	1,735	0.17%
2020/08/24	1	153.00	5	152.30	152.50	-4	1,814	-0.22%
2020/08/21	5	152.10	2	152.75	153.00	3	1,890	0.16%
2020/08/20	3	149.50	0	0.00	147.50	3	1,915	0.16%
2020/08/19	1	159.50	0	0.00	157.50	1	1,910	0.05%
2020/08/18	0	0.00	15	166.10	164.50	-15	1,914	-0.78%
2020/08/17	22	166.95	5	167.20	167.00	17	1,928	0.88%
2020/08/14	3	162.83	0	0.00	163.00	3	1,918	0.16%
2020/08/13	1	161.50	9	162.50	160.50	-8	1,974	-0.41%
2020/08/12	8	164.50	10	163.25	166.00	-2	1,977	-0.10%
2020/08/11	2	166.25	0	0.00	161.50	2	2,054	0.10%
2020/08/10	0	0.00	16	167.19	164.50	-16	2,095	-0.76%
2020/08/07	52	167.93	154	167.60	167.50	-102	2,133	-4.78%	大賣/鉅額交易
2020/08/06	13	160.62	33	162.14	162.50	-20	2,123	-0.94%
2020/08/05	31	160.69	1	161.00	162.50	30	2,133	1.41%
2020/08/04	2	154.00	0	0.00	155.00	2	2,128	0.09%
2020/07/31	3	156.00	15	155.73	156.00	-12	2,224	-0.54%
2020/07/30	16	157.53	4	157.25	158.00	12	2,227	0.54%
2020/07/29	1	152.00	4	152.38	152.50	-3	2,250	-0.13%
2020/07/28	3	156.50	1	152.50	151.50	2	2,283	0.09%
2020/07/27	0	0.00	2	155.00	154.00	-2	2,313	-0.09%
2020/07/24	1	159.00	8	157.63	155.00	-7	2,330	-0.30%
2020/07/23	2	161.00	4	159.50	160.50	-2	2,335	-0.09%
2020/07/22	14	159.11	12	160.04	158.50	2	2,360	0.08%
2020/07/21	6	161.67	2	160.50	162.50	4	2,345	0.17%
2020/07/20	3	158.33	5	157.20	158.00	-2	2,353	-0.08%
2020/07/17	8	157.94	123	156.03	157.00	-115	2,367	-4.86%	大賣/鉅額交易
2020/07/16	0	0.00	2	161.00	161.50	-2	2,361	-0.08%
2020/07/15	4	162.25	4	166.00	160.00	0	2,368	0.00%
2020/07/14	0	0.00	1	165.50	165.50	-1	2,359	-0.04%
2020/07/13	1	173.50	0	0.00	168.50	1	2,359	0.04%
2020/07/10	10	168.70	1	169.50	166.50	9	2,360	0.38%
2020/07/09	0	0.00	389	173.03	172.00	-389	2,377	-16.36%	大賣/鉅額交易
2020/07/08	55	177.04	32	172.70	180.00	23	2,341	0.98%
2020/07/07	271	167.10	21	166.71	167.00	250	2,297	10.88%	大買/鉅額交易
2020/07/06	21	169.60	51	168.09	171.00	-30	2,264	-1.32%
2020/07/03	50	164.20	9	161.61	167.00	41	2,234	1.84%
2020/07/02	8	161.25	9	160.56	160.50	-1	2,239	-0.04%
2020/07/01	10	159.75	20	158.98	160.00	-10	2,263	-0.44%
2020/06/30	11	156.68	1	158.00	158.00	10	2,253	0.44%
2020/06/29	0	0.00	15	154.80	154.00	-15	2,261	-0.66%
2020/06/24	22	158.84	6	158.92	157.00	16	2,254	0.71%
2020/06/23	3	157.00	2	156.25	156.00	1	2,248	0.04%
2020/06/22	7	157.86	18	159.67	155.50	-11	2,251	-0.49%
2020/06/19	268	155.60	11	152.45	156.50	257	2,225	11.55%	大買/鉅額交易
2020/06/18	5	149.90	3	149.67	150.50	2	2,198	0.09%
2020/06/17	2	150.00	4	150.00	149.00	-2	2,209	-0.09%
2020/06/16	15	149.60	0	0.00	150.50	15	2,223	0.67%
2020/06/15	0	0.00	10	149.00	146.50	-10	2,260	-0.44%
2020/06/12	34	148.84	1	148.00	149.50	33	2,268	1.45%
2020/06/11	9	148.33	11	150.36	146.00	-2	2,263	-0.09%
2020/06/10	4	155.75	16	153.88	155.50	-12	2,222	-0.54%
2020/06/09	15	155.80	2	155.25	154.50	13	2,240	0.58%
2020/06/08	2	154.25	9	153.72	154.00	-7	2,252	-0.31%
2020/06/05	0	0.00	7	154.29	155.00	-7	2,252	-0.31%
2020/06/04	8	154.38	2	154.75	155.00	6	2,273	0.26%
2020/06/03	3	153.33	5	153.30	153.00	-2	2,262	-0.09%
2020/06/02	12	153.00	45	153.82	153.00	-33	2,258	-1.46%
2020/06/01	18	154.33	6	153.67	155.50	12	2,257	0.53%
2020/05/29	59	154.67	79	155.04	151.00	-20	2,235	-0.89%
2020/05/28	39	152.88	64	151.26	155.00	-25	2,161	-1.16%
2020/05/27	32	149.63	21	147.52	147.00	11	2,096	0.52%
2020/05/26	14	149.25	45	147.42	146.50	-31	2,086	-1.49%
2020/05/25	51	144.36	4	144.50	147.00	47	2,046	2.30%
2020/05/22	18	142.75	4	143.88	141.00	14	2,025	0.69%
2020/05/21	9	147.00	2	148.50	146.50	7	1,998	0.35%
2020/05/20	8	146.94	11	146.73	147.50	-3	1,994	-0.15%
2020/05/19	6	143.58	21	142.36	144.50	-15	1,954	-0.77%
2020/05/18	15	144.63	19	142.79	139.50	-4	1,962	-0.20%
2020/05/15	22	139.43	6	138.67	139.00	16	1,877	0.85%
2020/05/14	5	134.80	24	140.04	133.50	-19	1,827	-1.04%
2020/05/13	23	139.72	14	138.11	140.00	9	1,774	0.51%
2020/05/12	13	137.12	7	136.86	136.50	6	1,727	0.35%
2020/05/11	14	140.14	32	142.42	140.50	-18	1,702	-1.06%
2020/05/08	20	141.28	13	138.23	141.50	7	1,686	0.41%
2020/05/07	19	138.18	19.2	135.79	138.50	-0.2	1,655	-0.01%
2020/05/06	16	134.22	11	132.91	133.00	5	1,601	0.31%
2020/05/05	14	133.32	19	133.37	133.50	-5	1,609	-0.31%
2020/05/04	32	133.03	21	129.76	134.00	11	1,580	0.70%
2020/04/30	23	132.00	14	129.57	131.50	9	1,556	0.58%
2020/04/29	16	129.13	16	128.06	128.00	0	1,533	0.00%
2020/04/28	4.2	127.95	14	125.57	127.00	-9.8	1,526	-0.64%
2020/04/27	12	125.96	11	124.82	127.00	1	1,545	0.06%
2020/04/24	4	124.38	5	123.50	124.00	-1	1,527	-0.07%
2020/04/23	4	125.25	7	124.93	124.50	-3	1,536	-0.20%
2020/04/22	7	121.93	20	120.73	122.00	-13	1,565	-0.83%
2020/04/21	2	124.50	40	123.50	122.00	-38	1,592	-2.39%
2020/04/20	26	126.06	11	125.14	126.00	15	1,587	0.94%
2020/04/17	6	123.33	7	123.93	123.00	-1	1,587	-0.06%
2020/04/16	35	121.49	3	122.00	123.00	32	1,603	2.00%
2020/04/15	14	123.46	29	123.67	123.00	-15	1,596	-0.94%
2020/04/14	39	120.67	38	120.22	122.00	1	1,579	0.06%
2020/04/13	24	117.44	6	115.83	116.50	18	1,558	1.15%
2020/04/10	7	116.21	5.1	116.22	116.00	1.9	1,553	0.13%
2020/04/09	5	115.10	13	114.42	115.00	-8	1,547	-0.52%
2020/04/08	68	114.47	18	113.97	115.00	50	1,544	3.24%
2020/04/07	15	113.07	32	109.42	113.00	-17	1,528	-1.11%
2020/04/06	36	106.96	11	106.27	107.50	25	1,488	1.68%
2020/04/01	1	102.50	0	0.00	102.00	1	1,530	0.07%
2020/03/31	2	102.75	5	102.80	101.50	-3	1,533	-0.20%
2020/03/30	10	100.36	13	100.15	101.50	-3	1,536	-0.20%
2020/03/27	1	102.00	3	101.33	100.00	-2	1,530	-0.13%
2020/03/26	1	100.00	2	99.60	101.50	-1	1,517	-0.07%
2020/03/25	3	102.50	3	101.00	100.00	0	1,513	0.00%
2020/03/24	7	98.43	2	97.65	98.50	5	1,487	0.34%
2020/03/23	0	0.00	2	91.35	94.60	-2	1,470	-0.14%
2020/03/20	1	93.70	13	92.81	93.70	-12	1,469	-0.82%
2020/03/19	1	85.00	0	0.00	86.00	1	1,472	0.07%
2020/03/18	2	95.00	12	94.13	93.90	-10	1,446	-0.69%
2020/03/17	4	94.93	6	94.63	94.40	-2	1,487	-0.13%
2020/03/16	4.1	97.95	11	98.27	95.00	-6.9	1,524	-0.46%
2020/03/13	7	98.53	9	97.24	101.00	-2	1,588	-0.13%
2020/03/12	3	108.00	18	109.03	107.00	-15	1,561	-0.96%
2020/03/11	0	0.00	12	115.13	114.00	-12	1,542	-0.78%
2020/03/10	24	113.96	4	113.00	116.00	20	1,531	1.31%
2020/03/09	0	0.00	6	112.08	109.50	-6	1,520	-0.39%
2020/03/06	6	114.67	6	113.75	115.00	0	1,520	0.00%
2020/03/05	16	114.13	2	113.25	114.50	14	1,523	0.92%
2020/03/04	2	109.75	83	109.45	109.50	-81	1,509	-5.37%
2020/03/03	6	112.92	2	113.00	113.00	4	1,506	0.27%
2020/03/02	12	107.04	2	108.25	107.50	10	1,506	0.66%
2020/02/27	1	108.54	7	111.93	108.50	-6	1,494	-0.40%
2020/02/26	1	114.50	0	0.00	115.50	1	1,470	0.07%
2020/02/25	1	115.00	42	114.70	115.00	-41	1,470	-2.79%
2020/02/24	3	115.50	39	115.38	115.50	-36	1,471	-2.45%
2020/02/21	4	116.75	0	0.00	116.00	4	1,487	0.27%
2020/02/20	20	118.53	61	119.44	118.00	-41	1,477	-2.77%
2020/02/19	26	121.58	49	120.98	121.50	-23	1,466	-1.57%
2020/02/18	1	118.00	0	0.00	117.50	1	1,453	0.07%
2020/02/17	0	0.00	23	117.57	117.50	-23	1,497	-1.54%
2020/02/13	1	121.00	8	119.31	118.50	-7	1,527	-0.46%
2020/02/12	1	119.50	96	120.04	120.00	-95	1,586	-5.99%
2020/02/11	23	119.67	1	118.50	120.50	22	1,594	1.38%
2020/02/10	0	0.00	15	112.57	114.00	-15	1,597	-0.94%
2020/02/07	2	114.00	18	113.17	112.50	-16	1,621	-0.99%
2020/02/06	15	114.53	37	113.26	115.50	-22	1,643	-1.34%
2020/02/05	5	110.20	54	110.12	108.50	-49	1,645	-2.98%
2020/02/04	3	111.83	44	111.83	111.50	-41	1,649	-2.49%
2020/02/03	0	0.00	92	107.93	110.50	-92	1,657	-5.55%
2020/01/31	7	117.07	65	114.36	114.50	-58	1,665	-3.48%
2020/01/30	2.1	116.98	62	119.13	116.50	-59.9	1,708	-3.51%
2020/01/20	8	129.06	27	129.06	129.00	-19	1,733	-1.10%
2020/01/17	3	131.00	2	130.50	129.50	1	1,953	0.05%
2020/01/16	3	132.17	29	131.64	132.00	-26	2,073	-1.25%
2020/01/15	27	130.69	13	129.42	131.50	14	2,032	0.69%
2020/01/14	2	128.75	7	128.29	128.00	-5	1,999	-0.25%
2020/01/13	10	128.00	19	126.11	128.00	-9	1,989	-0.45%
2020/01/10	23	127.20	4	126.50	125.50	19	1,981	0.96%
2020/01/09	0	0.00	2	122.25	123.00	-2	1,959	-0.10%
2020/01/08	7	121.64	0	0.00	120.00	7	2,023	0.35%
2020/01/07	3	120.67	17	121.71	120.50	-14	2,026	-0.69%
2020/01/06	1	126.00	5	124.80	125.00	-4	2,022	-0.20%
2020/01/03	4	127.25	17	127.74	127.50	-13	2,032	-0.64%
2020/01/02	12	128.29	6	128.42	128.50	6	2,051	0.29%
2019/12/31	1	126.50	1	126.00	126.50	0	2,083	0.00%
2019/12/30	1	125.50	27	125.22	125.50	-26	2,177	-1.19%
2019/12/27	42	131.60	12	128.58	126.00	30	2,242	1.34%
2019/12/26	1	127.50	15	126.40	127.50	-14	2,182	-0.64%
2019/12/25	24	127.44	0	0.00	126.50	24	2,182	1.10%
2019/12/24	2	124.00	0	0.00	124.00	2	2,182	0.09%
2019/12/23	1	125.50	14	124.11	124.00	-13	2,193	-0.59%
2019/12/20	2	127.00	1	127.00	127.00	1	2,198	0.05%
2019/12/19	1	125.00	5	125.90	125.00	-4	2,205	-0.18%
2019/12/18	2	125.75	3	125.50	125.50	-1	2,252	-0.04%
2019/12/17	18	128.33	13	127.77	126.50	5	2,309	0.22%
2019/12/16	15	127.40	1	128.50	127.50	14	2,302	0.61%
2019/12/13	10	126.00	59	124.12	124.00	-49	2,283	-2.15%
2019/12/12	20	129.25	119	126.28	125.00	-99	2,285	-4.33%	大賣/
2019/12/11	227	127.07	59	125.10	127.50	168	2,255	7.45%	大買/鉅額交易
2019/12/10	140	126.10	14	124.32	126.00	126	2,236	5.63%	大買/鉅額交易
2019/12/09	11	121.18	3	120.17	120.00	8	2,193	0.36%
2019/12/06	2	120.50	24	118.88	119.00	-22	2,214	-0.99%
2019/12/05	81	121.57	47	121.55	120.50	34	2,289	1.49%
2019/12/04	34	122.90	27	121.85	121.50	7	2,290	0.31%
2019/12/03	9	120.28	21	119.83	120.00	-12	2,293	-0.52%
2019/12/02	1	117.00	8	115.63	118.00	-7	2,320	-0.30%
2019/11/29	0	0.00	6	117.42	117.50	-6	2,328	-0.26%
2019/11/28	0	0.00	12	118.04	117.00	-12	2,341	-0.51%
2019/11/27	8	120.50	0	0.00	119.00	8	2,351	0.34%
2019/11/26	1	119.50	3	119.33	119.00	-2	2,365	-0.08%
2019/11/25	4	119.88	9	119.06	118.50	-5	2,409	-0.21%
2019/11/22	0	0.00	22	118.93	119.00	-22	2,436	-0.90%
2019/11/21	7	119.29	13	117.38	120.50	-6	2,488	-0.24%
2019/11/20	17	121.85	31	121.13	119.50	-14	2,528	-0.55%
2019/11/19	1	120.50	0	0.00	120.00	1	2,627	0.04%
2019/11/18	0	0.00	14	122.11	121.00	-14	2,669	-0.52%
2019/11/15	20	123.58	25	122.00	123.00	-5	2,749	-0.18%
2019/11/14	47	122.60	30	121.73	121.50	17	2,835	0.60%
2019/11/13	0	0.00	101	119.08	119.50	-101	2,936	-3.44%	大賣/鉅額交易
2019/11/12	17	118.35	27	118.00	118.00	-10	3,026	-0.33%
2019/11/11	29	116.57	111	116.74	116.00	-82	3,089	-2.65%	大賣/
2019/11/08	4	126.50	3	125.00	126.00	1	3,062	0.03%
2019/11/07	0	0.00	55	125.73	124.00	-55	3,076	-1.79%
2019/11/06	7	129.64	36	131.60	128.50	-29	3,076	-0.94%
2019/11/05	28	132.21	7	132.21	134.50	21	3,056	0.69%
2019/11/04	7	128.93	8	130.00	129.00	-1	3,026	-0.03%
2019/11/01	8	130.00	4	129.63	130.00	4	3,010	0.13%
2019/10/31	34	128.26	5	127.80	127.00	29	3,006	0.96%
2019/10/30	10	129.35	6	130.50	129.00	4	3,005	0.13%
2019/10/29	52	132.57	18	133.11	129.50	34	2,980	1.14%
2019/10/28	11	137.41	83	138.69	138.50	-72	2,922	-2.46%
2019/10/25	125	138.02	105	137.53	137.00	20	2,863	0.70%	大買/大賣/
2019/10/24	210	124.98	25	132.26	132.50	185	2,638	7.01%	大買/鉅額交易
2019/10/23	0	0.00	23	122.24	120.50	-23	2,519	-0.91%
2019/10/22	52	121.21	62	121.02	121.50	-10	2,527	-0.40%
2019/10/21	13	121.54	0	0.00	120.50	13	2,584	0.50%
2019/10/18	1	120.00	1	119.00	120.50	0	2,601	0.00%
2019/10/17	32	118.77	1	118.00	119.00	31	2,596	1.19%
2019/10/16	17	121.71	3	121.67	118.50	14	2,597	0.54%
2019/10/15	3	123.50	2	122.50	124.00	1	2,544	0.04%
2019/10/14	9	124.11	1	124.50	122.00	8	2,542	0.31%
2019/10/09	4	122.50	12	121.92	121.00	-8	2,537	-0.32%
2019/10/08	14	124.68	28	124.02	121.50	-14	2,560	-0.55%
2019/10/07	19	126.32	10	126.25	127.00	9	2,570	0.35%
2019/10/04	16	125.78	48	123.20	123.50	-32	2,551	-1.25%
2019/10/03	48	123.25	24	121.71	126.00	24	2,463	0.97%
2019/10/02	10	119.50	2	119.00	119.50	8	2,391	0.33%
2019/10/01	3	117.00	9	116.44	118.50	-6	2,375	-0.25%
2019/09/27	1	115.00	36	114.46	115.00	-35	2,364	-1.48%
2019/09/26	12	118.75	3	118.50	115.50	9	2,350	0.38%
2019/09/25	8	118.69	7	119.64	117.00	1	2,348	0.04%
2019/09/24	9	121.00	7	119.79	119.50	2	2,344	0.09%
2019/09/23	5	121.70	30	121.82	119.00	-25	2,332	-1.07%
2019/09/20	55	121.02	21	121.29	121.00	34	2,288	1.49%
2019/09/19	4	117.38	1	117.50	116.50	3	2,229	0.13%
2019/09/18	14	115.82	1	115.50	116.00	13	2,242	0.58%
2019/09/17	4	115.00	3	114.83	114.00	1	2,316	0.04%
2019/09/16	1	115.00	48	115.59	115.50	-47	2,318	-2.03%
2019/09/12	1	121.50	43	121.50	119.50	-42	2,293	-1.83%
2019/09/11	42	120.85	22	117.52	121.50	20	2,253	0.89%
2019/09/10	26	117.65	3	115.50	116.50	23	2,205	1.04%
2019/09/09	23	121.65	24	118.65	115.50	-1	2,172	-0.05%
2019/09/06	6	119.33	5	119.60	119.00	1	2,094	0.05%
2019/09/05	4	120.00	16	119.50	120.50	-12	2,091	-0.57%
2019/09/04	19	118.95	5	119.60	121.00	14	2,071	0.68%
2019/09/03	2	118.50	9	117.22	116.00	-7	2,041	-0.34%
2019/09/02	2	118.00	3	117.83	118.00	-1	2,029	-0.05%
2019/08/30	15	120.77	7	120.14	120.00	8	2,023	0.40%
2019/08/29	20	117.60	26	117.75	119.00	-6	2,005	-0.30%
2019/08/28	6	120.42	13	120.15	118.00	-7	1,993	-0.35%
2019/08/27	4	121.63	5	120.60	120.00	-1	1,957	-0.05%
2019/08/26	10	121.00	52	120.46	119.50	-42	1,942	-2.16%
2019/08/23	2	121.00	15	122.30	120.00	-13	1,901	-0.68%
2019/08/22	211	128.04	63	128.27	125.00	148	1,857	7.97%	大買/鉅額交易
2019/08/21	15	124.60	18	121.78	126.00	-3	1,748	-0.17%
2019/08/20	29.5	124.27	14	122.89	121.50	15.5	1,710	0.90%
2019/08/19	8	119.19	534	117.98	119.50	-526	1,627	-32.31%	大賣/鉅額交易
2019/08/16	61	117.89	88	118.01	120.00	-27	1,523	-1.77%
2019/08/15	80	108.83	68	108.66	110.50	12	1,387	0.86%
2019/08/14	22	103.89	7	104.21	107.00	15	1,291	1.16%
2019/08/13	1	99.00	278	99.32	98.00	-277	1,227	-22.57%	大賣/鉅額交易
2019/08/12	96	100.01	6	99.25	101.00	90	1,223	7.36%
2019/08/07	0	0.00	2	89.80	89.80	-2	1,259	-0.16%
2019/08/05	6	90.20	17	89.26	88.30	-11	1,390	-0.79%
2019/08/02	9	90.96	26	91.39	90.90	-17	1,389	-1.22%
2019/08/01	17	95.38	13	95.11	95.00	4	1,384	0.29%
2019/07/31	20	99.49	35	99.26	99.80	-15	1,375	-1.09%
2019/07/30	19	98.37	1	100.50	98.50	18	1,373	1.31%
2019/07/29	1	100.00	4	99.95	100.00	-3	1,397	-0.21%
2019/07/26	0	0.00	6	100.92	101.00	-6	1,449	-0.41%
2019/07/25	6	100.15	42	100.27	101.00	-36	1,444	-2.49%
2019/07/24	1	97.70	145	98.07	98.10	-144	1,423	-10.12%	大賣/鉅額交易
2019/07/23	19	100.13	4	100.08	98.80	15	1,401	1.07%
2019/07/22	7	105.57	2	105.50	107.00	5	1,328	0.38%
2019/07/19	10	101.90	0	0.00	102.00	10	1,306	0.77%
2019/07/18	8	102.06	1	102.00	101.50	7	1,306	0.54%
2019/07/17	6	102.58	26	103.25	104.00	-20	1,299	-1.54%
2019/07/16	19	105.34	0	0.00	105.00	19	1,286	1.48%
2019/07/15	2	103.00	11	102.00	103.00	-9	1,280	-0.70%
2019/07/12	21	104.64	67	103.72	104.50	-46	1,271	-3.62%
2019/07/11	60	100.47	20	99.02	101.00	40	1,238	3.23%
2019/07/10	27	96.00	0	0.00	96.70	27	1,191	2.27%
2019/07/09	94	94.47	7	94.33	95.20	87	1,191	7.30%
2019/07/03	0	0.00	1	95.60	93.20	-1	1,222	-0.08%
2019/07/02	66	94.89	1	95.00	95.70	65	1,223	5.31%
2019/07/01	6	94.30	2	93.40	93.50	4	1,210	0.33%
2019/06/28	58	92.21	0	0.00	92.40	58	1,208	4.80%
2019/06/27	10	91.60	42	91.72	91.60	-32	1,207	-2.65%
2019/06/26	1	92.40	0	0.00	92.00	1	1,198	0.08%
2019/06/25	0	0.00	2	92.70	92.90	-2	1,193	-0.17%
2019/06/24	28	94.41	22	95.63	94.80	6	1,169	0.51%
2019/06/21	31	90.98	11	91.13	91.30	20	1,086	1.84%
2019/06/20	45	88.98	0	0.00	89.00	45	1,066	4.22%
2019/06/14	0	0.00	1	88.40	87.20	-1	1,089	-0.09%
2019/06/12	0	0.00	2	90.10	90.30	-2	1,088	-0.18%
2019/06/11	2	89.80	0	0.00	90.50	2	1,086	0.18%
2019/06/10	0	0.00	1	88.20	88.50	-1	1,075	-0.09%
2019/06/06	22	86.75	0	0.00	85.70	22	1,065	2.06%
2019/06/05	0	0.00	2	88.50	88.00	-2	1,052	-0.19%
2019/06/04	0	0.00	8	88.95	87.60	-8	1,051	-0.76%
2019/06/03	44	90.36	0	0.00	89.20	44	1,046	4.21%
2019/05/31	0	0.00	4	92.53	92.60	-4	1,053	-0.38%
2019/05/30	70	91.49	7	92.00	91.00	63	1,045	6.03%
2019/05/28	59	90.98	10	91.30	90.90	49	1,033	4.74%
2019/05/27	2	87.00	5	88.06	89.00	-3	1,025	-0.29%
2019/05/24	0	0.00	170	90.41	88.90	-170	1,021	-16.64%	大賣/鉅額交易
2019/05/22	6	93.87	1	92.80	90.90	5	1,008	0.50%
2019/05/21	2	92.00	10	91.30	92.00	-8	993	-0.81%
2019/05/17	1	90.00	0	0.00	88.60	1	959	0.10%
2019/05/16	0	0.00	27.5	94.48	93.80	-27.5	923	-2.98%
2019/05/15	5	95.68	2.4	92.96	93.60	2.6	895	0.29%
2019/05/14	1	92.70	26	93.38	94.00	-25	814	-3.07%
2019/05/13	47	89.82	6	87.70	90.00	41	709	5.78%
2019/05/10	3	84.60	0	0.00	84.60	3	654	0.46%
2019/05/09	0	0.00	3	84.90	84.00	-3	643	-0.47%
2019/05/06	32	87.74	31	85.74	86.30	1	595	0.17%
2019/05/03	186	88.52	20	89.65	90.50	166	556	29.82%	大買/鉅額交易
2019/04/24	0	0.00	4	83.00	81.30	-4	468	-0.85%
2019/04/18	10	81.60	0	0.00	80.80	10	432	2.31%
2019/04/17	3	81.10	11	81.93	81.60	-8	421	-1.90%
2019/04/15	3	81.57	10	82.00	82.30	-7	393	-1.78%
2019/04/11	21	77.33	0	0.00	78.00	21	330	6.35%
2019/04/10	3	77.30	0	0.00	77.40	3	320	0.94%
2019/04/09	1	75.80	0	0.00	76.40	1	311	0.32%
2019/04/08	4	75.20	0	0.00	76.20	4	308	1.30%
2019/03/29	29	73.10	22	72.88	73.30	7	276	2.53%
2019/03/28	0	0.00	10	72.70	72.80	-10	278	-3.59%
2019/03/27	0	0.00	4	74.25	73.70	-4	274	-1.45%
2019/03/26	0	0.00	6	74.10	73.90	-6	272	-2.20%
2019/03/25	3	73.00	3	73.67	73.90	0	271	0.00%
2019/03/22	47	73.54	0	0.00	74.00	47	267	17.57%
2019/03/21	0	0.00	4	72.80	72.80	-4	259	-1.54%
2019/03/20	14	71.89	0	0.00	72.40	14	258	5.41%
2019/03/19	7	73.44	0	0.00	74.00	7	240	2.91%
2019/03/14	5	72.70	5	72.80	72.30	0	220	0.00%
2019/03/13	0	0.00	15	72.47	72.40	-15	224	-6.69%
2019/03/11	2	72.10	8	72.60	72.30	-6	224	-2.67%
2019/03/07	3	71.90	0	0.00	71.90	3	223	1.34%
2019/03/06	0	0.00	17	73.29	73.80	-17	218	-7.79%
2019/02/27	0	0.00	20	70.20	70.90	-20	187	-10.66%
2019/02/26	2	69.80	8	69.98	70.00	-6	178	-3.37%
2019/02/25	0	0.00	6	69.40	69.60	-6	172	-3.49%
2019/02/22	12	68.91	5	69.80	69.80	7	162	4.30%
2019/02/19	0	0.00	5	68.10	68.00	-5	153	-3.25%
2019/02/18	10	68.33	0	0.00	68.30	10	152	6.55%
2019/02/14	50	67.14	0	0.00	67.40	50	143	34.86%
2019/02/13	5	66.32	0	0.00	66.30	5	140	3.56%
2019/01/03	0.2	63.90	0	0.00	63.30	0.2	179	0.08%
2019/01/02	0.1	64.40	0	0.00	63.80	0.1	181	0.06%
2018/12/04	0	0.00	3	65.30	65.60	-3	284	-1.05%
2018/12/03	3	65.50	0	0.00	65.50	3	287	1.04%
2018/11/27	0.2	62.30	0	0.00	61.60	0.2	283	0.05%
2018/11/15	0	0.00	2	62.00	62.00	-2	278	-0.72%
2018/10/25	2	61.00	0	0.00	61.00	2	269	0.74%
2018/10/05	0.1	65.80	0	0.00	65.60	0.1	238	0.03%
2018/10/04	0	0.00	1	67.00	67.40	-1	233	-0.43%
2018/10/01	0	0.00	1	67.90	68.10	-1	228	-0.44%
2018/09/28	0	0.00	2	67.50	67.60	-2	228	-0.88%
2018/09/27	0	0.00	1	68.10	68.30	-1	228	-0.44%
2018/09/26	23	69.50	0	0.00	69.10	23	227	10.11%
2018/09/25	24	69.69	8	69.40	70.10	16	229	6.96%
2018/09/21	39	68.07	2	67.20	68.90	37	219	16.87%
2018/09/20	57	68.36	5	68.14	68.40	52	213	24.36%
2018/09/19	13	70.13	7	69.91	68.20	6	207	2.89%
2018/09/18	77	68.55	6	68.70	69.00	71	186	38.02%
2018/09/17	5	68.92	40	68.52	68.70	-35	172	-20.27%
2018/09/14	67	66.74	0	0.00	66.80	67	144	46.37%
2018/09/13	38	64.95	0	0.00	65.40	38	132	28.58%
2018/09/07	57	64.46	0	0.00	64.20	57	125	45.50%
2018/09/06	29	64.53	0	0.00	65.20	29	122	23.70%
2018/09/05	25	64.21	0	0.00	64.20	25	117	21.21%
2018/08/31	44	63.71	0	0.00	64.00	44	119	36.79%
2018/08/29	3	63.10	0	0.00	63.30	3	117	2.56%
2018/08/27	0	0.00	22	62.94	63.10	-22	116	-18.91%
2018/08/24	12	63.57	0	0.00	63.70	12	113	10.59%
2018/08/23	7	64.04	0	0.00	64.00	7	113	6.17%
2018/08/21	6	64.05	0	0.00	63.90	6	114	5.25%
2018/08/16	5	63.30	0	0.00	63.10	5	113	4.39%
2018/08/15	14	63.06	0	0.00	62.80	14	124	11.27%
2018/08/14	8	63.06	0	0.00	63.30	8	124	6.41%
2018/08/13	22	64.50	0	0.00	62.80	22	124	17.72%
2018/07/24	3	61.73	0	0.00	61.70	3	126	2.38%
2018/07/09	3	61.67	0	0.00	61.30	3	134	2.23%
2018/07/06	2	61.65	0	0.00	61.50	2	135	1.48%
2018/06/28	0	0.00	3	66.67	66.70	-3	128	-2.33%
2018/06/19	2	67.50	0	0.00	67.20	2	143	1.40%
2018/05/31	22	66.91	0	0.00	66.80	22	149	14.73%
2018/05/28	0	0.00	3	67.70	67.50	-3	149	-2.01%
2018/05/11	0.1	66.00	0	0.00	64.90	0.1	164	0.04%
2018/05/02	0	0.00	1	65.60	65.90	-1	169	-0.59%
2018/04/26	2	65.25	0	0.00	65.00	2	171	1.17%
2018/04/19	0	0.00	6	67.47	67.30	-6	182	-3.29%
2018/04/18	1	67.30	0	0.00	67.30	1	183	0.54%
2018/04/11	0	0.00	2	68.70	68.50	-2	185	-1.08%
2018/03/29	0.2	68.50	0	0.00	68.50	0.2	191	0.08%
2018/03/14	10	67.87	0	0.00	67.60	10	171	5.83%
2018/03/13	4	67.55	0	0.00	67.50	4	169	2.36%
2018/03/08	0	0.00	1	67.40	67.20	-1	175	-0.57%
2018/03/07	1	66.90	0	0.00	67.00	1	176	0.57%
2018/03/05	0	0.00	5	66.52	66.10	-5	179	-2.79%
2018/02/22	12	66.40	0	0.00	66.70	12	198	6.06%
2018/02/12	2	64.50	0	0.00	64.80	2	206	0.97%
2018/02/07	0	0.00	9	65.09	65.00	-9	221	-4.06%
2018/02/06	0	0.00	6	64.78	64.40	-6	229	-2.62%
2018/02/05	1	66.80	0	0.00	67.70	1	252	0.40%
2018/02/02	1	68.20	0	0.00	68.10	1	264	0.38%
2018/02/01	0	0.00	5	68.58	68.50	-5	283	-1.77%
2018/01/19	0	0.00	3	69.30	69.30	-3	479	-0.63%
2018/01/17	3.1	69.69	0	0.00	69.50	3.1	482	0.64%