凡甲 (3526)-凱基-台北券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
239.5
漲跌
▲0.5
漲幅
+0.21%
成交量
483張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30

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

凡甲 (3526)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
2024/05/10	90.1	242.23	26	241.71	239.50	64	614	10.43%
2024/05/09	58.1	237.73	8	240.88	239.00	50.1	609	8.22%
2024/05/08	104	240.22	133.1	240.93	242.50	-29.1	603	-4.82%	大買/大賣/
2024/05/07	2	228.00	15	229.60	228.00	-13	581	-2.24%
2024/05/06	11	231.91	30	230.10	231.50	-19	584	-3.25%
2024/05/03	2	227.50	22	228.39	230.00	-20	581	-3.45%
2024/05/02	12	221.50	27	224.67	227.50	-15	580	-2.59%
2024/04/30	22	221.86	52	224.28	221.50	-30	575	-5.21%
2024/04/29	36	225.56	39	225.09	224.50	-3	569	-0.53%
2024/04/26	18	221.39	26	220.73	222.50	-8	567	-1.41%
2024/04/25	1	220.00	19	221.05	220.00	-18	568	-3.17%
2024/04/24	28	221.25	10	220.10	220.00	18	571	3.15%
2024/04/23	22	217.30	4	217.88	217.00	18	576	3.12%
2024/04/22	14	218.67	58	216.87	213.50	-44	592	-7.41%
2024/04/19	5	220.54	61	221.19	223.00	-56	587	-9.52%
2024/04/18	2	227.25	1	230.50	230.50	1	580	0.17%
2024/04/17	6	227.50	2.9	227.83	228.00	3.1	581	0.53%
2024/04/16	28	223.46	14	224.00	223.50	14	585	2.40%
2024/04/15	135	230.20	40	232.90	229.50	95	587	16.19%	大買/
2024/04/12	40	235.33	88	234.81	235.00	-48	579	-8.29%
2024/04/11	49	230.76	24	232.88	234.50	25	576	4.34%
2024/04/10	21	232.90	34	233.22	229.50	-13	576	-2.26%
2024/04/09	34	235.96	27	237.26	235.00	7	575	1.22%
2024/04/08	13	234.54	29	235.74	233.50	-16	568	-2.81%
2024/04/03	83	235.08	95	233.86	237.00	-12	571	-2.10%
2024/04/02	65	227.74	23	226.43	228.00	42	557	7.54%
2024/04/01	74	221.80	46	224.05	223.00	28	554	5.05%
2024/03/29	2	216.00	10	215.85	216.50	-8	545	-1.47%
2024/03/28	9	216.28	54	217.05	217.00	-45	551	-8.16%
2024/03/27	6	215.42	5	217.10	218.50	1	557	0.18%
2024/03/26	10	213.20	51	214.12	213.50	-41	564	-7.27%
2024/03/25	20	216.63	8	216.44	216.50	12	582	2.06%
2024/03/22	6	214.92	19	215.63	216.00	-13	588	-2.21%
2024/03/21	3	216.67	49	216.53	215.00	-46	589	-7.81%
2024/03/20	37	215.66	43	215.59	215.00	-6	594	-1.01%
2024/03/19	2	210.00	19	209.39	211.00	-17	595	-2.86%
2024/03/18	39	208.18	3	209.50	210.00	36	599	6.01%
2024/03/15	9	209.50	55	207.09	205.50	-46	619	-7.43%
2024/03/14	56	208.67	7	212.00	210.00	49	623	7.86%
2024/03/13	51	213.10	17	211.82	211.50	34	626	5.43%
2024/03/12	18	212.92	24	211.96	212.00	-6	621	-0.97%
2024/03/11	45	212.03	82	212.28	212.00	-37	616	-6.00%
2024/03/08	226	224.45	94	221.04	218.00	132	604	21.84%	大買/鉅額交易
2024/03/07	201	224.00	34.1	225.22	227.00	166.9	572	29.15%	大買/鉅額交易
2024/03/06	32	217.48	54	218.98	216.50	-22	525	-4.18%
2024/03/05	8	214.44	20	215.48	217.50	-12	513	-2.34%
2024/03/04	45	211.82	16	213.63	213.50	29	507	5.71%
2024/03/01	58	210.78	13	212.46	212.50	45	503	8.94%
2024/02/29	29	210.29	45	211.04	212.50	-16	501	-3.19%
2024/02/27	52	207.48	50	208.96	208.00	2	493	0.41%
2024/02/26	55	211.95	31	212.77	212.50	24	486	4.94%
2024/02/23	85	214.18	55	214.72	211.50	30	481	6.23%
2024/02/22	101	211.85	72	208.89	213.00	29	460	6.30%	大買/
2024/02/21	49	206.94	28	207.04	209.50	21	440	4.77%
2024/02/20	51	201.92	11	205.00	201.00	40	426	9.37%
2024/02/19	59	205.09	48	206.47	207.00	11	420	2.61%
2024/02/16	49	204.26	38.4	205.46	205.00	10.7	417	2.55%
2024/02/15	50	196.76	19	195.95	195.00	31	403	7.68%
2024/02/05	5	190.50	12	188.79	191.50	-7	399	-1.75%
2024/02/02	4	189.13	4	190.75	188.50	0	398	0.00%
2024/02/01	3	190.83	1	190.50	190.50	2	397	0.50%
2024/01/31	11	192.55	12	193.08	192.00	-1	405	-0.25%
2024/01/30	24	192.73	6	193.17	194.50	18	414	4.34%
2024/01/29	26	191.40	3	192.50	192.50	23	437	5.26%
2024/01/26	16	191.09	2	191.00	191.00	14	440	3.18%
2024/01/25	10	193.90	9	193.44	192.50	1	443	0.23%
2024/01/24	14	192.75	4	193.38	194.00	10	447	2.23%
2024/01/23	7	192.21	2	191.25	191.50	5	457	1.09%
2024/01/22	60	194.06	6	193.33	193.50	54	461	11.70%
2024/01/19	10	191.55	17	192.35	190.50	-7	472	-1.48%
2024/01/18	17	190.79	18	194.11	193.00	-1	475	-0.21%
2024/01/17	48	194.47	33.2	194.39	194.00	14.8	477	3.11%
2024/01/16	109.2	193.83	28.1	194.65	195.50	81.1	482	16.78%	大買/
2024/01/15	23.1	185.18	16	187.94	187.50	7.1	467	1.52%
2024/01/12	1	182.50	62	183.05	182.50	-61	479	-12.72%
2024/01/11	5	185.20	19	185.71	185.00	-14	483	-2.89%
2024/01/10	21	182.36	16	182.19	181.50	5	493	1.01%
2024/01/09	45	183.47	10	185.45	183.50	35	499	7.01%
2024/01/08	31	185.11	18	186.69	185.00	13	517	2.51%
2024/01/05	0	0.00	35	186.74	186.00	-35	551	-6.34%
2024/01/04	15	186.50	9	187.67	186.00	6	564	1.06%
2024/01/03	8	188.81	47	188.02	187.50	-39	564	-6.91%
2024/01/02	14	192.25	9	192.22	190.00	5	562	0.89%
2023/12/29	18	192.17	61	193.70	192.00	-43	573	-7.50%
2023/12/28	36	194.49	11	196.00	196.00	25	581	4.30%
2023/12/27	37	195.12	5	196.90	197.50	32	588	5.44%
2023/12/26	3	195.00	6	194.08	193.50	-3	587	-0.51%
2023/12/25	18	192.81	8	195.63	192.00	10	586	1.70%
2023/12/22	22	194.84	52	196.37	195.00	-30	582	-5.15%
2023/12/21	5	196.80	57	198.37	197.50	-52	574	-9.05%
2023/12/20	93	196.80	53	197.22	199.50	40	566	7.07%
2023/12/19	41	191.20	8	194.19	190.00	33	548	6.02%
2023/12/18	7	193.07	15	194.97	194.50	-8	543	-1.47%
2023/12/15	22.1	194.08	39.5	197.27	193.00	-17.4	542	-3.20%
2023/12/14	66	196.54	22.2	195.80	196.50	43.8	534	8.20%
2023/12/13	37	194.97	57	194.47	194.50	-20	527	-3.79%
2023/12/12	93	193.58	11.1	193.83	194.00	81.9	530	15.44%
2023/12/11	41	187.71	34.1	188.60	188.50	6.9	512	1.35%
2023/12/08	32.3	185.51	31	186.40	187.00	1.3	505	0.26%
2023/12/07	25	183.40	13	182.31	181.50	12	499	2.40%
2023/12/06	6	183.33	1	184.00	182.50	5	508	0.98%
2023/12/05	1.3	183.85	12	184.08	184.00	-10.7	513	-2.08%
2023/12/04	19	185.63	10	184.70	184.50	9	517	1.74%
2023/12/01	1	185.00	2	184.50	184.50	-1	525	-0.19%
2023/11/30	3	184.83	8	184.75	184.50	-5	533	-0.94%
2023/11/29	9	183.72	5	184.50	185.00	4	533	0.75%
2023/11/28	3	182.50	2	183.00	184.00	1	532	0.19%
2023/11/27	21	181.14	36	182.19	181.00	-15	532	-2.82%
2023/11/24	0	184.25	22	183.45	182.00	-22	533	-4.12%
2023/11/22	0.1	185.15	7	186.00	185.50	-6.9	530	-1.31%
2023/11/21	9	186.78	23.1	188.18	186.00	-14.1	529	-2.65%
2023/11/20	16	187.34	17	187.71	187.00	-1	531	-0.19%
2023/11/17	14	187.39	1	186.50	186.50	13	536	2.42%
2023/11/16	12.1	185.75	5	187.40	187.00	7.1	538	1.31%
2023/11/15	19.2	189.11	15	189.53	187.00	4.2	540	0.78%
2023/11/14	29	189.67	10	188.65	188.00	19	541	3.51%
2023/11/13	16	185.72	22	185.98	185.50	-6	541	-1.11%
2023/11/10	6	183.75	11	184.41	184.50	-5	551	-0.91%
2023/11/09	9	182.00	2.2	183.14	183.00	6.8	558	1.22%
2023/11/08	67.2	185.24	12	186.25	186.50	55.2	563	9.80%
2023/11/07	81	181.59	32	181.77	182.00	49	574	8.54%
2023/11/06	7	182.71	199	183.35	182.00	-192	620	-30.93%	大賣/鉅額交易
2023/11/03	20	188.58	17.1	190.26	191.50	2.9	622	0.46%
2023/11/02	9	185.94	10	186.30	187.00	-1	751	-0.13%
2023/11/01	20	179.55	12	183.96	184.00	8	767	1.04%
2023/10/31	88	183.37	13	184.12	180.00	75	762	9.84%
2023/10/30	34	186.01	68	186.01	186.00	-34	754	-4.51%
2023/10/27	47	182.49	31	184.37	184.00	16	757	2.11%
2023/10/26	17	188.09	42	187.71	185.50	-25	745	-3.35%
2023/10/25	24	192.00	23	190.85	191.00	1	741	0.13%
2023/10/24	109	184.39	23	186.37	188.50	86	733	11.72%	大買/
2023/10/23	20	186.88	20	186.78	185.50	0	721	0.00%
2023/10/20	26	186.42	84	185.37	186.50	-58	719	-8.06%
2023/10/19	23	190.65	59	190.64	191.50	-36	708	-5.08%
2023/10/18	61	192.11	32	195.42	194.00	29	708	4.09%
2023/10/17	52	196.13	25	197.26	196.50	27	700	3.86%
2023/10/16	94	197.98	111.2	198.70	196.50	-17.2	695	-2.47%	大賣/
2023/10/13	175	196.16	126.1	195.97	195.50	49	671	7.29%	大買/大賣/
2023/10/12	47	187.67	14	189.29	188.50	33	638	5.17%
2023/10/11	25	183.84	3	184.00	183.50	22	627	3.51%
2023/10/06	1	184.50	16	186.19	184.00	-15	627	-2.39%
2023/10/05	63	184.42	17	186.47	186.00	46	626	7.34%
2023/10/04	60	184.29	35	184.03	186.00	25	615	4.06%
2023/10/03	61	181.00	32	180.55	181.00	29	605	4.79%
2023/10/02	38	177.17	21	176.52	178.50	17	596	2.85%
2023/09/28	0	0.00	25	172.60	174.00	-25	590	-4.23%
2023/09/27	1	173.50	20.2	175.68	173.50	-19.2	591	-3.25%
2023/09/26	15	175.37	11	175.91	175.00	4	592	0.68%
2023/09/25	28.2	175.25	0	0.00	175.50	28.2	592	4.75%
2023/09/22	15.2	172.14	28	169.64	174.50	-12.8	589	-2.17%
2023/09/21	19	168.18	16	168.53	167.50	3	583	0.51%
2023/09/20	18	170.42	37	171.11	170.00	-19	581	-3.27%
2023/09/19	22	172.52	21	172.12	170.50	1	579	0.17%
2023/09/18	29	172.50	4	173.50	173.50	25	578	4.32%
2023/09/15	10	172.20	86	172.08	170.50	-76	581	-13.05%
2023/09/14	78	176.23	3	175.50	177.00	75	575	13.02%
2023/09/13	12	173.50	6	173.58	175.00	6	570	1.05%
2023/09/12	35	173.19	3	173.33	173.50	32	568	5.63%
2023/09/11	19	169.63	104	171.79	171.00	-85	567	-14.98%	大賣/
2023/09/08	25	178.38	38	178.70	179.00	-13	554	-2.34%
2023/09/07	9	176.56	26	177.90	178.00	-17	554	-3.06%
2023/09/06	18	176.67	34	177.06	177.50	-16	552	-2.90%
2023/09/05	47	172.86	11	173.50	174.50	36	549	6.55%
2023/09/04	2	171.00	17	170.68	171.00	-15	544	-2.76%
2023/09/01	0	0.00	2	171.00	170.50	-2	545	-0.37%
2023/08/31	2	170.50	11	170.95	171.50	-9	546	-1.65%
2023/08/30	43	169.77	24	170.31	171.00	19	547	3.47%
2023/08/29	3	168.00	3	166.50	169.50	0	544	0.00%
2023/08/28	4	165.50	54	165.92	165.50	-50	544	-9.18%
2023/08/25	5	166.60	16	166.59	166.00	-11	546	-2.01%
2023/08/24	3	167.01	48	168.69	167.00	-45	547	-8.21%
2023/08/23	47	168.07	31	169.23	170.00	16	548	2.92%
2023/08/22	16	169.13	17	168.18	167.00	-1	546	-0.18%
2023/08/21	11	168.82	28	168.86	167.50	-17	546	-3.11%
2023/08/18	29	171.47	38	172.38	170.00	-9	545	-1.65%
2023/08/17	29	169.79	23	170.70	173.50	6	540	1.11%
2023/08/16	97	171.09	14	170.96	171.50	83	533	15.55%
2023/08/15	89	168.71	18	168.25	168.00	71	520	13.65%
2023/08/14	26	164.96	36	165.26	164.50	-10	511	-1.95%
2023/08/11	42	165.76	49	167.60	169.00	-7	501	-1.39%
2023/08/10	99.1	165.84	167	164.44	166.00	-67.9	480	-14.14%	大賣/
2023/08/09	4.1	175.12	23	174.02	170.50	-18.9	421	-4.48%
2023/08/08	322	188.84	277.1	187.08	189.00	44.9	394	11.39%	大買/大賣/
2023/08/07	91	170.33	42	169.15	173.50	49	258	18.96%
2023/08/04	26	160.38	18	160.14	163.50	8	235	3.39%
2023/08/02	7	164.42	51	162.11	159.50	-44	235	-18.69%
2023/08/01	51	163.71	9	165.50	165.50	42	231	18.15%
2023/07/31	22	160.41	27	159.41	159.50	-5	223	-2.23%
2023/07/28	27	157.44	11	157.18	158.00	16	220	7.24%
2023/07/27	4	158.00	7	158.00	157.00	-3	219	-1.35%
2023/07/26	1	161.49	22	160.70	158.00	-21	220	-9.54%
2023/07/25	39	161.96	6	160.58	161.00	33	217	15.16%
2023/07/24	26	158.67	29	158.88	158.00	-3	214	-1.40%
2023/07/21	51	164.35	20	164.23	166.00	31	216	14.32%
2023/07/20	44	164.58	9	163.61	163.00	35	209	16.74%
2023/07/19	26	166.58	39	167.72	164.00	-13	204	-6.36%
2023/07/18	11	168.55	34	169.46	167.50	-23	199	-11.53%
2023/07/17	26	168.65	4	168.00	168.00	22	198	11.07%
2023/07/14	14	168.79	5	168.70	168.50	9	197	4.57%
2023/07/13	18	170.58	4	171.00	169.50	14	194	7.19%
2023/07/12	23	168.43	9	168.56	169.00	14	190	7.34%
2023/07/11	30	167.73	8	168.06	167.50	22	190	11.56%
2023/07/10	48	168.63	31	167.76	165.00	17	189	8.99%
2023/07/07	7	165.79	5	166.10	166.50	2	181	1.10%
2023/07/06	13	166.85	32	167.03	167.50	-19	183	-10.34%
2023/07/05	13	167.23	12	167.00	168.00	1	183	0.55%
2023/07/04	27	167.04	12	165.88	167.50	15	181	8.26%
2023/07/03	14	163.64	1	164.00	164.00	13	178	7.29%
2023/06/30	23	161.46	9	161.67	162.50	14	177	7.87%
2023/06/29	24	160.98	9	161.22	161.00	15	177	8.44%
2023/06/28	33	160.23	3	160.00	160.00	30	178	16.79%
2023/06/27	0	0.00	7	161.64	161.00	-7	181	-3.85%
2023/06/26	0	162.50	18	162.31	162.50	-18	182	-9.86%
2023/06/21	24	163.19	13	162.42	163.50	11	182	6.03%
2023/06/20	41	158.76	7.1	159.57	159.50	33.9	178	19.03%
2023/06/19	36	156.68	2	157.00	157.00	34	178	19.05%
2023/06/16	2	155.50	20	155.98	155.50	-18	177	-10.13%
2023/06/15	0	0.00	6	156.50	156.00	-6	177	-3.39%
2023/06/14	1	157.00	22	157.00	157.00	-21	176	-11.88%
2023/06/13	32	157.47	10	157.00	156.00	22	178	12.34%
2023/06/12	3	155.50	23	156.26	155.50	-20	176	-11.36%
2023/06/09	64	155.79	8	156.13	155.50	56	180	30.96%
2023/06/08	11	151.64	17	151.79	151.00	-6	177	-3.38%
2023/06/07	23	153.20	2	154.00	154.00	21	180	11.62%
2023/06/06	14	151.57	11	152.09	151.50	3	186	1.61%
2023/06/05	37	152.74	21	152.14	152.50	16	194	8.25%
2023/06/02	5	150.60	16	151.81	151.50	-11	204	-5.37%
2023/06/01	14	151.04	2	151.00	151.50	12	213	5.63%
2023/05/31	23	150.50	11	150.36	150.00	12	227	5.27%
2023/05/30	17	147.68	19	148.47	148.00	-2	223	-0.90%
2023/05/29	6	147.17	5	148.60	148.50	1	223	0.45%
2023/05/26	6	144.17	7	144.50	144.50	-1	220	-0.45%
2023/05/25	7	142.00	6	142.67	143.00	1	219	0.46%
2023/05/24	2	142.00	6	141.42	141.50	-4	217	-1.84%
2023/05/23	4	138.00	3	140.67	141.00	1	217	0.46%
2023/05/22	31	137.56	3	137.67	138.00	28	218	12.84%
2023/05/19	0	0.00	3	137.00	136.00	-3	219	-1.37%
2023/05/18	8	136.69	2	136.50	136.50	6	231	2.59%
2023/05/17	9	135.33	1	135.50	135.50	8	237	3.36%
2023/05/16	1	134.00	2	134.50	134.50	-1	238	-0.42%
2023/05/15	2	133.00	2	134.75	132.50	0	240	0.00%
2023/05/12	16	132.38	0	0.00	134.00	16	243	6.56%
2023/05/11	0	0.00	29	133.16	132.00	-29	250	-11.57%
2023/05/10	3	133.50	15	134.57	135.00	-12	258	-4.64%
2023/05/09	18	135.08	17	134.59	134.50	1	264	0.38%
2023/05/08	0	0.00	14	134.82	134.50	-14	265	-5.27%
2023/05/05	15	134.50	4	135.50	135.00	11	269	4.09%
2023/05/04	0	0.00	11	135.50	134.50	-11	280	-3.93%
2023/05/03	3	134.83	9	136.28	136.00	-6	295	-2.03%
2023/05/02	19	134.82	5	135.40	134.50	14	297	4.71%
2023/04/28	1	134.00	3	134.33	134.00	-2	301	-0.66%
2023/04/27	8	133.13	4	132.25	133.50	4	305	1.31%
2023/04/26	38	129.36	1	131.50	131.50	37	310	11.91%
2023/04/25	1	132.50	24	134.27	132.50	-23	306	-7.50%
2023/04/24	5	134.50	3	135.17	136.00	2	304	0.66%
2023/04/21	6	134.25	45	135.01	134.00	-39	305	-12.78%
2023/04/20	3	139.00	20	138.45	137.00	-17	302	-5.62%
2023/04/19	1	142.50	2	141.50	140.00	-1	300	-0.33%
2023/04/18	0	0.00	18	143.06	142.50	-18	299	-6.01%
2023/04/17	20	144.10	0	0.00	144.50	20	298	6.70%
2023/04/14	20	142.28	11	142.09	143.00	9	296	3.04%
2023/04/13	6	140.50	8	141.81	140.50	-2	293	-0.68%
2023/04/12	0	0.00	21	143.19	142.00	-21	292	-7.17%
2023/04/11	29	142.03	6	144.00	144.00	23	291	7.89%
2023/04/10	11	140.68	15	140.33	140.50	-4	287	-1.39%
2023/04/07	2	140.50	2.8	140.86	140.50	-0.8	286	-0.28%
2023/04/06	0	0.00	8	140.81	140.50	-8	286	-2.80%
2023/03/31	8	139.50	3	140.83	141.00	5	287	1.74%
2023/03/30	16	138.88	1	139.50	139.50	15	286	5.24%
2023/03/29	14	137.71	24	137.79	137.00	-10	286	-3.49%
2023/03/28	16	138.75	9.2	140.07	138.00	6.8	286	2.38%
2023/03/27	4	142.88	30	141.70	142.50	-26	281	-9.23%
2023/03/24	1	143.00	17	143.56	143.50	-16	280	-5.70%
2023/03/23	0	0.00	8	143.19	144.00	-8	278	-2.87%
2023/03/22	21	142.88	10.1	143.28	144.00	10.9	276	3.94%
2023/03/21	5	140.80	8.1	140.94	141.00	-3.1	272	-1.14%
2023/03/20	2	140.00	3	140.33	140.50	-1	272	-0.37%
2023/03/17	23.1	139.81	3	139.83	139.50	20.1	274	7.31%
2023/03/16	7	138.43	28	138.73	138.00	-21	275	-7.63%
2023/03/15	1	143.50	28	143.73	140.50	-27	277	-9.73%
2023/03/14	20	142.63	28	142.07	142.00	-8	277	-2.88%
2023/03/13	14	138.86	7	140.21	140.50	7	274	2.55%
2023/03/10	7.3	143.00	10	141.10	140.50	-2.7	276	-0.98%
2023/03/09	22.3	145.09	11	145.95	145.50	11.3	275	4.10%
2023/03/08	44.3	145.30	11.1	145.28	145.50	33.3	270	12.29%
2023/03/07	69	144.05	37	143.97	143.00	32	261	12.25%
2023/03/06	61	142.71	32	141.55	141.00	29	249	11.62%
2023/03/03	57	139.75	40.3	139.91	137.00	16.7	241	6.90%
2023/03/02	0	0.00	5	135.30	136.00	-5	232	-2.15%
2023/03/01	15	134.20	4	134.63	135.50	11	233	4.70%
2023/02/24	13	131.19	20	133.15	133.00	-7	231	-3.02%
2023/02/23	10	134.05	9.1	134.12	133.50	1	230	0.41%
2023/02/22	0	0.00	42	132.39	132.00	-42	232	-18.09%
2023/02/21	17	134.88	8.2	134.76	135.00	8.8	251	3.49%
2023/02/20	14	133.86	0	0.00	133.50	14	251	5.56%
2023/02/17	2	134.50	7	134.00	133.00	-5	252	-1.98%
2023/02/16	60	133.89	13	135.81	135.50	47	252	18.60%
2023/02/15	6	129.83	33.5	130.39	130.00	-27.5	243	-11.28%
2023/02/14	3	128.67	6	128.58	129.00	-3	237	-1.27%
2023/02/13	0	0.00	21	127.69	128.50	-21	238	-8.79%
2023/02/10	3	130.00	45	128.60	129.50	-42	239	-17.54%
2023/02/09	22	127.39	13	129.23	129.00	9	242	3.72%
2023/02/08	13	128.81	8	129.13	128.50	5	235	2.12%
2023/02/07	3	129.50	10	130.05	129.50	-7	227	-3.08%
2023/02/06	18	131.39	0	0.00	130.50	18	222	8.08%
2023/02/03	22	133.30	18	133.56	132.00	4	221	1.80%
2023/02/02	40	133.95	54	134.56	135.00	-14	218	-6.40%
2023/02/01	60	129.27	32	132.69	133.50	28	207	13.47%
2023/01/31	2	124.50	12	125.17	124.50	-10	192	-5.18%
2023/01/30	11	127.00	17	125.26	124.50	-6	194	-3.09%
2023/01/17	42	124.33	11	123.50	123.50	31	192	16.13%
2023/01/16	52	123.63	37	122.69	121.00	15	191	7.85%
2023/01/13	7	120.71	13	119.73	120.00	-6	188	-3.19%
2023/01/12	4	118.38	0	0.00	118.50	4	188	2.12%
2023/01/11	3	118.00	0	0.00	118.00	3	195	1.53%
2023/01/10	8	118.50	1	118.00	118.50	7	202	3.46%
2023/01/09	2	118.00	13	118.73	118.00	-11	213	-5.14%
2023/01/06	6	116.67	2	116.75	119.00	4	223	1.79%
2023/01/05	8	116.88	1	117.50	116.00	7	240	2.91%
2023/01/04	3	116.67	1	116.50	116.50	2	265	0.75%
2023/01/03	8	116.19	8	115.38	117.50	0	280	0.00%
2022/12/30	8	114.44	0	0.00	114.50	8	281	2.84%
2022/12/29	3	115.17	0	0.00	115.00	3	281	1.07%
2022/12/28	1	115.50	32	116.06	115.50	-31	285	-10.85%
2022/12/27	3	118.00	0	0.00	117.50	3	288	1.04%
2022/12/26	3	117.00	5	117.30	117.00	-2	290	-0.69%
2022/12/23	20	116.60	1	118.00	117.50	19	292	6.51%
2022/12/22	18	118.31	1	118.00	118.00	17	293	5.80%
2022/12/21	7	116.36	10	118.00	117.00	-3	297	-1.01%
2022/12/20	2	118.75	11	117.59	116.50	-9	298	-3.02%
2022/12/19	5	119.50	8	120.63	120.00	-3	302	-0.99%
2022/12/16	4	120.88	13	120.50	120.50	-9	306	-2.94%
2022/12/15	7	122.50	1	123.00	123.00	6	307	1.95%
2022/12/14	11	121.77	7	121.79	122.50	4	310	1.29%
2022/12/13	1	120.50	14	120.89	120.50	-13	313	-4.15%
2022/12/12	12	121.04	3	121.00	121.00	9	314	2.86%
2022/12/09	6	121.83	41	122.50	121.50	-35	317	-11.02%
2022/12/08	27	123.57	5	123.60	123.00	22	323	6.79%
2022/12/07	35	125.11	9	124.67	123.00	26	332	7.82%
2022/12/06	9	127.72	29	129.69	127.00	-20	355	-5.62%
2022/12/05	5	130.50	37	131.70	130.50	-32	361	-8.85%
2022/12/02	29	128.66	4	132.00	132.00	25	359	6.96%
2022/12/01	6	127.50	20	128.50	127.00	-14	355	-3.94%
2022/11/30	7	124.29	0.1	125.50	125.00	6.9	357	1.93%
2022/11/29	1	123.50	10	123.50	123.50	-9	359	-2.51%
2022/11/28	28	123.84	3	125.17	124.50	25	361	6.91%
2022/11/25	4	123.50	32	125.30	123.50	-28	364	-7.69%
2022/11/24	36	123.86	15	123.77	125.00	21	365	5.74%
2022/11/23	1	122.00	3	122.17	121.50	-2	365	-0.55%
2022/11/22	3	121.50	8	121.00	121.00	-5	378	-1.32%
2022/11/21	7	122.79	6	122.58	122.00	1	411	0.24%
2022/11/18	23	124.67	17	125.09	123.00	6	409	1.46%
2022/11/17	53	125.96	87	125.81	124.50	-34	405	-8.39%
2022/11/16	26	122.77	5	121.90	122.00	21	384	5.46%
2022/11/15	16	122.94	14	121.64	122.50	2	385	0.52%
2022/11/14	26	122.04	2	122.25	122.50	24	389	6.17%
2022/11/11	19	121.42	14	121.21	121.50	5	390	1.28%
2022/11/10	5.1	120.50	5	120.70	119.50	0.1	391	0.01%
2022/11/09	32	120.91	3	121.00	121.00	29	391	7.42%
2022/11/08	23	118.63	17	120.06	118.50	6	390	1.54%
2022/11/07	23	120.61	18	121.39	120.00	5	387	1.29%
2022/11/04	2	118.00	15	116.23	118.00	-13	383	-3.39%
2022/11/03	8	116.00	1	117.50	116.50	7	382	1.83%
2022/11/02	11	116.41	24	116.38	116.00	-13	385	-3.38%
2022/11/01	18	114.64	21	114.81	114.50	-3	385	-0.78%
2022/10/31	19	111.92	5	113.70	114.00	14	384	3.64%
2022/10/28	1	110.00	26	109.29	109.50	-25	384	-6.51%
2022/10/27	6	109.92	22	110.20	111.50	-16	385	-4.15%
2022/10/26	40	107.91	22	108.16	108.00	18	386	4.65%
2022/10/25	6	110.00	16	110.69	109.00	-10	386	-2.59%
2022/10/24	42	114.61	1	114.50	113.50	41	391	10.46%
2022/10/21	5.1	114.11	31	114.31	112.50	-25.9	397	-6.52%
2022/10/20	6	115.25	30	114.85	114.50	-24	396	-6.06%
2022/10/19	46	116.38	20	119.50	117.00	26	394	6.59%
2022/10/18	27	115.63	26	116.13	114.50	1	395	0.25%
2022/10/17	79	111.61	56	112.18	115.50	23	404	5.69%
2022/10/14	43	112.28	30	114.33	111.50	13	404	3.22%
2022/10/13	98	112.32	54	113.94	111.00	44	396	11.11%
2022/10/12	38.1	118.99	42	124.35	115.50	-3.9	379	-1.03%
2022/10/11	42	127.80	117	130.08	128.00	-75	362	-20.68%	大賣/
2022/10/07	3	139.83	5	140.00	141.00	-2	348	-0.57%
2022/10/06	6	139.50	4	140.63	142.00	2	348	0.57%
2022/10/05	22	140.93	41	144.84	140.00	-19	349	-5.44%
2022/10/04	22	140.75	7	141.64	142.50	15	348	4.30%
2022/10/03	2	135.50	32	134.77	135.50	-30	347	-8.63%
2022/09/30	8	132.81	11	136.14	137.50	-3	350	-0.85%
2022/09/29	14	137.18	2	138.50	135.50	12	353	3.40%
2022/09/28	7	137.71	67	138.69	137.00	-60	353	-16.97%
2022/09/27	18	141.31	8	142.56	143.00	10	355	2.81%
2022/09/26	20	143.48	10	144.50	142.00	10	357	2.80%
2022/09/23	16	149.03	13	151.38	147.50	3	361	0.83%
2022/09/22	17	150.88	4	150.75	151.50	13	364	3.57%
2022/09/21	7	151.50	21	151.31	149.50	-14	365	-3.83%
2022/09/20	10	154.20	8	153.63	154.50	2	371	0.54%
2022/09/19	6	151.08	12	153.17	151.50	-6	371	-1.61%
2022/09/16	26.8	151.42	9	151.11	150.50	17.8	376	4.71%
2022/09/15	26	157.77	11	157.68	154.50	15	380	3.95%
2022/09/14	22	153.77	36	154.90	157.50	-14	372	-3.76%
2022/09/13	63	154.27	35	155.69	154.50	28	364	7.69%
2022/09/12	45	148.80	46	147.71	148.50	-1	338	-0.30%
2022/09/08	13	140.12	2	140.25	140.00	11	331	3.31%
2022/09/07	7	139.00	13	139.15	139.00	-6	331	-1.81%
2022/09/06	23	140.43	26	143.08	140.00	-3	329	-0.91%
2022/09/05	12	146.92	25	147.76	146.00	-13	325	-4.00%
2022/09/02	25	151.30	15	151.57	149.00	10	324	3.09%
2022/09/01	25	151.64	29	151.47	150.50	-4	323	-1.24%
2022/08/31	5	154.50	14	154.50	154.00	-9	320	-2.81%
2022/08/30	21	156.76	28	157.14	157.50	-7	317	-2.20%
2022/08/29	34	154.32	43	156.36	154.50	-9	311	-2.89%
2022/08/26	21	152.50	27	158.78	159.00	-6	298	-2.02%
2022/08/25	11	147.86	3	147.50	147.00	8	268	2.98%
2022/08/24	6	148.00	2	148.50	146.00	4	270	1.48%
2022/08/23	22	146.11	9	147.50	147.50	13	271	4.79%
2022/08/22	6	149.67	39	150.03	147.00	-33	274	-12.02%
2022/08/19	15	153.67	16.7	153.27	154.00	-1.7	271	-0.63%
2022/08/18	14	151.71	9.1	149.78	151.50	5	266	1.86%
2022/08/17	24.1	148.22	4	150.13	151.00	20.1	265	7.56%
2022/08/16	0	0.00	11	147.23	145.50	-11	263	-4.17%
2022/08/15	8	146.50	9	146.11	147.00	-1	265	-0.38%
2022/08/12	7	145.21	3	145.00	145.50	4	269	1.48%
2022/08/11	5	146.50	6	146.58	144.50	-1	272	-0.37%
2022/08/10	1	146.00	1	146.50	144.00	0	277	0.00%
2022/08/09	22	144.98	27	145.31	147.00	-5	282	-1.77%
2022/08/08	3	143.00	19	142.71	145.50	-16	286	-5.59%
2022/08/05	5	144.30	4	144.38	144.00	1	289	0.35%
2022/08/04	11	140.36	4	141.13	141.50	7	292	2.39%
2022/08/03	8	142.38	5	142.80	140.50	3	293	1.02%
2022/08/02	7	147.50	16	146.13	145.50	-9	300	-3.00%
2022/08/01	5	151.60	22	151.43	149.50	-17	302	-5.62%
2022/07/29	27.2	149.78	19	150.00	151.00	8.2	302	2.71%
2022/07/28	51.2	144.12	7	144.93	146.00	44.2	299	14.75%
2022/07/27	15	137.80	1	137.51	140.00	14	294	4.75%
2022/07/26	5	138.60	23	138.41	137.00	-18	297	-6.04%
2022/07/25	11	139.73	41	140.93	140.00	-30	302	-9.93%
2022/07/22	15	154.63	38	154.04	154.00	-23	300	-7.66%
2022/07/21	68.2	151.44	17	152.24	153.00	51.2	300	17.04%
2022/07/20	33	148.41	20	148.85	148.00	13	293	4.43%
2022/07/19	2	146.00	30.1	146.07	146.00	-28.1	300	-9.34%
2022/07/18	25	149.22	31	148.35	146.00	-6	308	-1.95%
2022/07/15	11	141.05	15	140.97	142.50	-4	311	-1.28%
2022/07/14	23	138.74	13	139.92	139.50	10	325	3.07%
2022/07/13	16.1	138.75	5	139.20	137.00	11.1	328	3.37%
2022/07/12	19.1	135.63	14	135.93	135.50	5.1	336	1.50%
2022/07/11	5	141.10	31	141.50	141.50	-26	348	-7.45%
2022/07/08	0	0.00	64	142.75	143.00	-64	351	-18.18%
2022/07/07	36	134.86	7	137.57	139.00	29	357	8.11%
2022/07/06	1.1	135.18	27	134.37	133.50	-25.9	373	-6.93%
2022/07/05	62	133.52	11	135.41	136.00	51	382	13.32%
2022/07/04	36	133.31	13	133.15	131.50	23	383	5.99%
2022/07/01	59.5	136.96	53	137.64	133.00	6.5	395	1.64%
2022/06/30	30.3	141.10	32	144.27	140.00	-1.8	393	-0.45%
2022/06/29	25	145.60	27	145.09	146.00	-2	406	-0.49%
2022/06/28	35.5	146.56	67	147.51	145.50	-31.5	427	-7.36%
2022/06/27	44	151.01	2	152.00	152.00	42	483	8.69%
2022/06/24	64	148.79	47	150.03	146.50	17	492	3.45%
2022/06/23	27	150.57	44	152.72	151.00	-17	494	-3.44%
2022/06/22	2	159.00	16	159.97	156.00	-14	497	-2.81%
2022/06/21	32	159.89	0	0.00	161.00	32	509	6.28%
2022/06/20	8	156.06	35	157.24	156.00	-27	521	-5.18%
2022/06/17	16	159.38	9	159.67	159.50	7	526	1.33%
2022/06/16	3	164.50	9	167.44	162.00	-6	554	-1.08%
2022/06/15	0	0.00	8	165.75	165.50	-8	581	-1.38%
2022/06/14	23	163.80	6	164.83	165.50	17	599	2.83%
2022/06/13	17	165.79	7	165.50	165.50	10	606	1.65%
2022/06/10	8	167.44	13	168.00	167.00	-5	616	-0.81%
2022/06/09	13	168.81	19	170.39	168.50	-6	620	-0.97%
2022/06/08	1	172.50	6	171.83	171.00	-5	634	-0.79%
2022/06/07	4	169.38	3	169.33	169.50	1	697	0.14%
2022/06/06	4	168.88	9	168.78	167.50	-5	719	-0.70%
2022/06/02	10	171.10	0	0.00	169.50	10	735	1.36%
2022/06/01	6	171.92	6	173.50	171.50	0	748	0.00%
2022/05/31	8	172.50	0	0.00	172.00	8	755	1.06%
2022/05/30	10	172.90	4	173.00	174.00	6	760	0.79%
2022/05/27	13	168.81	0	0.00	169.50	13	764	1.70%
2022/05/26	7	169.21	5	169.00	166.50	2	782	0.26%
2022/05/25	16	171.47	2	172.25	170.50	14	787	1.78%
2022/05/24	3	171.17	2	173.00	171.50	1	799	0.13%
2022/05/23	2	172.00	1	174.00	172.00	1	803	0.12%
2022/05/20	0	0.00	40	173.90	175.00	-40	820	-4.87%
2022/05/19	32	168.70	2	173.00	173.00	30	825	3.63%
2022/05/18	12	170.63	60	173.84	170.50	-48	835	-5.74%
2022/05/17	26	168.92	13	169.38	171.00	13	848	1.53%
2022/05/16	14	167.29	20	165.95	166.50	-6	862	-0.70%
2022/05/13	35	161.26	2	164.50	162.50	33	907	3.64%
2022/05/12	26	160.77	32	161.25	158.00	-6	920	-0.65%
2022/05/11	11	162.36	19	161.82	160.50	-8	948	-0.84%
2022/05/10	36	158.03	28	158.05	163.00	8	1,018	0.79%
2022/05/09	5.1	160.62	22	161.11	160.00	-16.9	1,074	-1.57%
2022/05/06	12.2	164.72	18	164.64	165.00	-5.8	1,148	-0.50%
2022/05/05	23	169.98	45	169.99	169.00	-22	1,273	-1.73%
2022/05/04	13	165.81	17	164.91	166.00	-4	1,348	-0.30%
2022/05/03	25	163.12	10	164.25	162.00	15	1,456	1.03%
2022/04/29	20	167.13	1	164.00	164.00	19	1,478	1.29%
2022/04/28	9	164.00	29	163.07	165.00	-20	1,483	-1.35%
2022/04/27	75	159.13	36	160.46	163.50	39	1,485	2.63%
2022/04/26	35	165.76	8	166.13	164.50	27	1,480	1.82%
2022/04/25	22	165.75	41	166.02	165.50	-19	1,483	-1.28%
2022/04/22	49	174.59	55	174.32	173.50	-6	1,476	-0.41%
2022/04/21	26	174.87	55	177.85	174.00	-29	1,479	-1.96%
2022/04/20	34	174.43	25	175.08	178.50	9	1,477	0.61%
2022/04/19	40	171.18	11	171.09	171.00	29	1,470	1.97%
2022/04/18	30	167.55	38	169.00	167.50	-8	1,476	-0.54%
2022/04/15	18.1	169.00	12	174.21	169.00	6.1	1,479	0.41%
2022/04/14	6	177.50	4	178.25	177.50	2	1,505	0.13%
2022/04/13	12	177.50	15	178.27	177.50	-3	1,545	-0.19%
2022/04/12	58	178.21	41	178.24	179.00	17	1,566	1.09%
2022/04/11	19	182.68	55	183.69	182.50	-36	1,571	-2.29%
2022/04/08	47	189.45	22	188.59	190.00	25	1,578	1.58%
2022/04/07	31	187.60	20	191.43	185.00	11	1,580	0.70%
2022/04/06	4	192.50	24	191.83	192.50	-20	1,573	-1.27%
2022/04/01	79	197.62	99	198.58	194.50	-20	1,586	-1.26%
2022/03/31	85	197.24	66	195.80	195.50	19	1,605	1.18%
2022/03/30	171	201.49	155	201.03	198.50	16	1,686	0.95%	大買/大賣/
2022/03/29	69	197.96	79	197.88	196.00	-10	1,727	-0.58%
2022/03/28	51	193.24	25.1	195.60	197.50	26	1,811	1.43%
2022/03/25	14	193.64	44	195.27	193.00	-30	1,815	-1.65%
2022/03/24	77	194.98	47	195.86	198.50	30	1,809	1.66%
2022/03/23	33	197.33	58	199.49	195.50	-25	1,806	-1.38%
2022/03/22	34	198.12	13	198.46	199.00	21	1,808	1.16%
2022/03/21	126	197.42	171	199.16	199.00	-45	1,805	-2.49%	大買/大賣/
2022/03/18	95	198.15	76	196.80	200.00	19	1,788	1.06%
2022/03/17	149	193.76	79	193.15	194.50	70	1,765	3.97%	大買/
2022/03/16	48	185.96	60	185.89	185.00	-12	1,759	-0.68%
2022/03/15	73	186.31	43	186.69	182.50	30	1,774	1.69%
2022/03/14	19	192.08	13	193.23	191.50	6	1,768	0.34%
2022/03/11	52	194.44	97	196.22	195.00	-45	1,781	-2.53%
2022/03/10	354	196.48	327	196.60	196.00	27	1,775	1.52%	大買/大賣/
2022/03/09	32	178.52	134.1	182.25	186.50	-102.1	1,738	-5.87%	大賣/鉅額交易
2022/03/08	105	179.19	37	180.89	176.00	68	1,748	3.89%	大買/
2022/03/07	77	181.53	42	182.71	184.00	35	1,792	1.95%
2022/03/04	36	185.78	46	186.13	184.00	-10	1,782	-0.56%
2022/03/03	7	187.57	10	188.25	187.50	-3	1,788	-0.17%
2022/03/02	17	187.44	63	187.62	189.50	-46	1,800	-2.56%
2022/03/01	82	189.74	152	188.90	191.00	-70	1,818	-3.85%	大賣/
2022/02/25	21	182.26	43	183.57	182.00	-22	1,829	-1.20%
2022/02/24	33.3	181.68	90	183.88	180.00	-56.7	1,833	-3.09%
2022/02/23	67	187.82	11	187.82	188.50	56	1,829	3.06%
2022/02/22	82	185.98	98	185.45	185.00	-16	1,849	-0.86%
2022/02/21	25	191.88	90	192.55	191.50	-65	1,844	-3.52%
2022/02/18	114	192.40	24	194.54	194.50	90	1,854	4.85%	大買/
2022/02/17	94	194.52	27	197.89	192.50	67	1,895	3.53%
2022/02/16	78	199.26	84	199.88	198.00	-6	1,894	-0.32%
2022/02/15	160	201.28	261	201.98	196.00	-101	1,882	-5.36%	大買/大賣/鉅額交易
2022/02/14	149	197.04	38	198.17	199.00	111	1,839	6.03%	大買/鉅額交易
2022/02/11	110	199.10	144	199.14	199.00	-34	1,829	-1.86%	大買/大賣/
2022/02/10	201.1	196.79	139	196.38	196.50	62.1	1,808	3.43%	大買/大賣/
2022/02/09	135	207.67	172	207.84	207.00	-37	1,750	-2.11%	大買/大賣/
2022/02/08	169	204.91	70.1	206.02	210.00	99	1,702	5.81%	大買/
2022/02/07	84	198.21	244	197.64	207.50	-160	1,641	-9.75%	大賣/鉅額交易
2022/01/26	260	187.73	234	187.98	189.50	26	1,533	1.70%	大買/大賣/
2022/01/25	328	186.40	373	187.58	180.00	-45	1,555	-2.89%	大買/大賣/
2022/01/24	75	179.65	55	180.22	183.50	20	1,501	1.33%
2022/01/21	19	177.45	89	178.06	177.50	-70	1,490	-4.70%
2022/01/20	7	178.36	41	178.93	179.00	-34	1,488	-2.28%
2022/01/19	70	179.67	26	181.52	180.50	44	1,488	2.96%
2022/01/18	21	179.17	24	180.19	177.50	-3	1,496	-0.20%
2022/01/17	13	177.92	26.1	176.95	178.00	-13.1	1,533	-0.85%
2022/01/14	134	171.79	26	173.90	175.00	108	1,545	6.99%	大買/鉅額交易
2022/01/13	18.1	174.01	53	176.17	173.00	-34.9	1,547	-2.25%
2022/01/12	46	180.45	4	179.00	179.00	42	1,554	2.70%
2022/01/11	36	176.43	36	178.92	176.00	0	1,562	0.00%
2022/01/10	58	178.44	41	178.52	181.00	17	1,559	1.09%
2022/01/07	136	182.34	172	184.14	178.00	-36	1,565	-2.30%	大買/大賣/
2022/01/06	83	191.72	194	192.03	191.50	-111	1,533	-7.24%	大賣/鉅額交易
2022/01/05	135	191.88	99	190.66	191.50	36	1,493	2.41%	大買/
2022/01/04	97	190.06	48	189.50	189.00	49	1,466	3.34%
2022/01/03	108	183.68	11.1	185.77	186.00	96.9	1,450	6.68%	大買/
2021/12/30	25	184.84	58	185.53	184.50	-33	1,444	-2.28%
2021/12/29	7	182.64	17	183.76	184.00	-10	1,441	-0.69%
2021/12/28	78	182.36	66	182.27	184.00	12	1,443	0.83%
2021/12/27	187	185.63	182	186.29	181.50	5	1,435	0.35%	大買/大賣/
2021/12/24	284	193.00	324.1	192.94	193.00	-40.1	1,414	-2.83%	大買/大賣/
2021/12/23	146	188.89	182	189.69	187.50	-36	1,320	-2.73%	大買/大賣/
2021/12/22	260.1	183.87	278	183.84	188.00	-17.9	1,229	-1.46%	大買/大賣/
2021/12/21	66	174.07	46	174.76	174.50	20	1,141	1.75%
2021/12/20	32	172.31	33	170.18	172.50	-1	1,140	-0.09%
2021/12/17	0	0.00	15	173.10	169.50	-15	1,151	-1.30%
2021/12/16	47	172.32	17	173.03	174.50	30	1,149	2.61%
2021/12/15	35	167.23	2	166.75	169.00	33	1,148	2.87%
2021/12/14	12	165.63	43	164.62	164.50	-31	1,152	-2.69%
2021/12/13	0	0.00	21	171.48	170.00	-21	1,145	-1.83%
2021/12/10	11	171.86	59	173.57	171.50	-48	1,159	-4.14%
2021/12/09	84	174.89	23	175.48	176.00	61	1,159	5.26%
2021/12/08	60	171.21	11	172.73	171.00	49	1,151	4.26%
2021/12/07	56	174.30	59	172.54	171.00	-3	1,171	-0.26%
2021/12/06	7	175.00	100	175.13	175.00	-93	1,180	-7.88%
2021/12/03	153	175.20	97	176.76	174.50	56	1,194	4.69%	大買/
2021/12/02	79	173.66	117	176.10	171.50	-38	1,205	-3.15%	大賣/
2021/12/01	361	174.21	300	174.68	175.00	61	1,209	5.04%	大買/大賣/
2021/11/30	18	164.86	63	165.22	164.50	-45	1,172	-3.84%
2021/11/29	141	160.56	76	158.12	163.00	65	1,203	5.40%	大買/
2021/11/26	56	164.46	61	166.11	163.50	-5	1,219	-0.41%
2021/11/25	46	170.58	129	173.62	170.00	-83	1,218	-6.81%	大賣/
2021/11/24	100	170.98	61	175.06	176.00	39	1,216	3.21%
2021/11/23	24	170.38	29.1	170.72	167.50	-5.1	1,230	-0.41%
2021/11/22	17	171.24	23	173.63	171.00	-6	1,258	-0.48%
2021/11/19	152	174.75	57	174.43	174.50	95	1,288	7.37%	大買/
2021/11/18	35	172.19	90	170.99	172.00	-55	1,366	-4.02%
2021/11/17	69	172.21	43	172.80	171.00	26	1,406	1.85%
2021/11/16	104	172.09	235	172.46	171.50	-131	1,412	-9.27%	大買/大賣/鉅額交易
2021/11/15	154	164.08	71	163.14	165.00	83	1,395	5.95%	大買/
2021/11/12	7	160.00	27	160.33	160.00	-20	1,446	-1.38%
2021/11/11	35	160.11	22	161.14	159.00	13	1,479	0.88%
2021/11/10	61	160.02	49	159.71	162.00	12	1,491	0.80%
2021/11/09	31	159.98	20	161.55	160.00	11	1,513	0.73%
2021/11/08	52.1	160.45	35	160.13	160.00	17.1	1,529	1.12%
2021/11/05	116	164.35	37	163.86	165.00	79	1,563	5.05%	大買/
2021/11/04	42	168.71	38	171.12	168.00	4	1,595	0.25%
2021/11/03	103	169.36	54	167.22	167.50	49	1,619	3.03%	大買/
2021/11/02	343	175.29	502	177.78	172.50	-159	1,658	-9.59%	大買/大賣/鉅額交易
2021/11/01	172	168.94	201	168.55	173.50	-29	1,602	-1.81%	大買/大賣/
2021/10/29	149	159.48	69	159.17	158.00	80	1,707	4.69%	大買/
2021/10/28	12	156.29	78	157.44	156.00	-66	1,791	-3.68%
2021/10/27	96	156.30	26	155.44	159.00	70	1,910	3.66%
2021/10/26	89	156.80	134	159.87	155.50	-45	1,981	-2.27%	大賣/
2021/10/25	148	160.94	277	161.16	159.50	-129	2,048	-6.30%	大買/大賣/鉅額交易
2021/10/22	172	155.90	69	154.99	156.50	103	2,151	4.79%	大買/鉅額交易
2021/10/21	90	153.35	120	152.94	151.50	-30	2,265	-1.32%	大賣/
2021/10/20	98	154.34	140	153.01	155.50	-42	2,340	-1.79%	大賣/
2021/10/19	65	152.40	102	152.74	152.50	-37	2,399	-1.54%	大賣/
2021/10/18	40	148.03	38	148.57	147.50	2	2,468	0.08%
2021/10/15	111	148.47	129	151.81	149.50	-18	2,501	-0.72%	大買/大賣/
2021/10/14	121	140.55	43	139.52	142.00	78	2,505	3.11%	大買/
2021/10/13	22.1	143.38	41	144.55	141.00	-18.9	2,505	-0.75%
2021/10/12	58	148.76	28	147.73	146.50	30	2,522	1.19%
2021/10/08	12	148.88	120	149.65	148.50	-108	2,541	-4.25%	大賣/鉅額交易
2021/10/07	75	146.49	30	147.47	148.00	45	2,567	1.75%
2021/10/06	55	144.46	64	145.87	144.00	-9	2,631	-0.34%
2021/10/05	63	142.35	113	143.77	147.50	-50	2,718	-1.84%	大賣/
2021/10/04	67	144.46	35	144.09	143.00	32	2,753	1.16%
2021/10/01	97	145.47	94	147.89	144.00	3	2,751	0.11%
2021/09/30	89	151.57	38	152.13	155.00	51	2,742	1.86%
2021/09/29	49	152.22	42	152.14	150.50	7	2,742	0.26%
2021/09/28	6	157.75	87	156.52	157.00	-81	2,761	-2.93%
2021/09/27	13	159.73	87	161.84	159.50	-74	2,759	-2.68%
2021/09/24	3	163.00	33	162.64	163.50	-30	2,753	-1.09%
2021/09/23	51	158.17	37	158.95	159.00	14	2,745	0.51%
2021/09/22	31	155.82	73	156.14	154.50	-42	2,750	-1.53%
2021/09/17	86	160.21	27.1	160.50	162.00	58.9	2,740	2.15%
2021/09/16	34	160.31	32	161.91	159.50	2	2,748	0.07%
2021/09/15	105	160.12	247	160.63	160.50	-142	2,758	-5.15%	大買/大賣/鉅額交易
2021/09/14	120	165.22	38	165.20	164.50	82	2,752	2.98%	大買/
2021/09/13	83	168.96	153	167.23	164.50	-70	2,744	-2.55%	大賣/
2021/09/10	80	166.66	87	166.37	168.50	-7	2,735	-0.26%
2021/09/09	118	169.19	17	169.00	171.50	101	2,726	3.70%	大買/鉅額交易
2021/09/08	30	169.80	107	170.87	169.00	-77	2,709	-2.84%	大賣/
2021/09/07	227.1	172.69	122	174.77	178.50	105.1	2,686	3.91%	大買/大賣/鉅額交易
2021/09/06	67	178.84	58	181.41	175.50	9	2,649	0.34%
2021/09/03	68	185.37	69.7	188.01	189.50	-1.7	2,614	-0.07%
2021/09/02	51	188.45	27	191.85	185.50	24	2,589	0.93%
2021/09/01	85.3	191.07	7	191.86	195.50	78.3	2,553	3.06%
2021/08/31	18	187.97	29	189.66	188.00	-11	2,522	-0.44%
2021/08/30	27	187.83	43	190.16	188.00	-16	2,510	-0.64%
2021/08/27	105	189.95	124.2	188.76	187.00	-19.2	2,486	-0.77%	大買/大賣/
2021/08/26	100	186.28	47.3	186.22	190.00	52.7	2,444	2.16%
2021/08/25	54	183.92	72	185.62	182.00	-18	2,412	-0.75%
2021/08/24	162	184.95	299	185.98	184.50	-137	2,381	-5.75%	大買/大賣/鉅額交易
2021/08/23	124	174.65	122	174.00	181.50	2	2,279	0.09%	大買/大賣/
2021/08/20	69	164.49	10	163.75	165.00	59	2,226	2.65%
2021/08/19	52	164.23	220	165.24	161.50	-168	2,202	-7.63%	大賣/鉅額交易
2021/08/18	199.1	157.31	168	163.40	170.50	31.1	2,165	1.44%	大買/大賣/
2021/08/17	60.2	165.65	238	166.40	160.00	-177.8	2,100	-8.46%	大賣/鉅額交易
2021/08/16	110	161.79	72	163.49	163.50	38	2,061	1.84%	大買/
2021/08/13	144	165.04	137	166.30	163.00	7	2,041	0.34%	大買/大賣/
2021/08/12	79	169.92	80	170.64	170.00	-1	2,013	-0.05%
2021/08/11	242	168.15	231	172.78	165.50	11	1,988	0.55%	大買/大賣/
2021/08/10	189	177.15	266	180.11	175.50	-77	1,945	-3.96%	大買/大賣/
2021/08/09	247	194.13	113	195.40	195.00	134	1,906	7.03%	大買/大賣/鉅額交易
2021/08/06	167	201.68	296	204.85	200.50	-129	1,871	-6.89%	大買/大賣/鉅額交易
2021/08/05	62	213.90	167	215.01	211.00	-105	1,821	-5.76%	大賣/鉅額交易
2021/08/04	248	216.77	449	217.44	216.00	-201	1,796	-11.19%	大買/大賣/鉅額交易
2021/08/03	197	211.68	430.3	211.10	216.00	-233.3	1,644	-14.18%	大買/大賣/鉅額交易
2021/08/02	712.3	206.75	256.1	205.03	213.50	456.2	1,551	29.40%	大買/大賣/鉅額交易
2021/07/30	426	200.03	86	200.02	194.50	340	1,430	23.77%	大買/鉅額交易
2021/07/29	51	195.65	122	197.77	196.00	-71	1,355	-5.24%	大賣/
2021/07/28	542	193.01	434	192.65	196.50	108	1,276	8.46%	大買/大賣/鉅額交易
2021/07/27	432.1	197.17	2,248	197.08	187.00	-1,815.9	1,146	-158.46%	大買/大賣/鉅額交易
2021/07/26	1,809	206.23	84	200.33	206.50	1,725	1,031	167.28%	大買/鉅額交易
2021/07/23	263	187.57	139.8	187.27	188.00	123.2	945	13.04%	大買/大賣/鉅額交易
2021/07/22	220	181.36	222	182.38	183.00	-2	871	-0.23%	大買/大賣/
2021/07/21	70	176.17	106	174.33	173.00	-36	788	-4.57%	大賣/
2021/07/20	86	167.72	21	170.62	168.50	65	753	8.62%
2021/07/19	5	173.70	80	173.91	173.50	-75	740	-10.13%
2021/07/16	22	171.45	63	174.31	175.00	-41	736	-5.57%
2021/07/15	36	172.01	79	173.11	171.00	-43	717	-5.99%
2021/07/14	27	172.61	154	174.64	175.50	-127	698	-18.19%	大賣/鉅額交易
2021/07/13	151.2	177.25	285	177.78	173.00	-133.8	671	-19.93%	大買/大賣/鉅額交易
2021/07/12	195	179.11	152	176.92	182.50	43	596	7.21%	大買/大賣/
2021/07/09	134	166.93	34.8	164.17	166.00	99.3	508	19.53%	大買/
2021/07/08	6	160.08	24	160.69	159.50	-18	478	-3.76%
2021/07/07	19	159.92	38	160.64	159.50	-19	476	-3.98%
2021/07/06	16	158.88	23	160.07	158.50	-7	474	-1.48%
2021/07/05	107	160.76	140	160.09	160.00	-33	472	-6.99%	大買/大賣/
2021/07/02	57	151.06	4	152.88	153.50	53	455	11.63%
2021/07/01	0	0.00	14.3	149.83	148.00	-14.3	458	-3.11%
2021/06/30	8	152.88	2	155.00	152.00	6	469	1.28%
2021/06/29	1	154.00	33	154.94	151.50	-32	470	-6.80%
2021/06/28	8	153.13	1	153.50	151.00	7	466	1.50%
2021/06/25	5	155.90	50	156.47	153.50	-45	473	-9.50%
2021/06/24	2	151.50	30	153.23	155.00	-28	508	-5.51%
2021/06/23	4	150.50	58	151.00	148.50	-54	566	-9.53%
2021/06/22	2	148.25	57	146.06	143.00	-55	626	-8.79%
2021/06/21	0	0.00	6	146.67	145.00	-6	648	-0.93%
2021/06/18	6	145.33	67	146.19	149.00	-61	709	-8.59%
2021/06/17	5	142.10	13	142.92	143.50	-8	729	-1.10%
2021/06/16	0	0.00	13	137.65	137.00	-13	756	-1.72%
2021/06/15	0	0.00	1	137.50	137.50	-1	810	-0.12%
2021/06/11	1	138.00	5	138.50	137.50	-4	1,027	-0.39%
2021/06/10	0	0.00	3	137.50	137.50	-3	1,257	-0.24%
2021/06/09	0	0.00	5	137.50	137.00	-5	1,363	-0.37%
2021/06/08	3	139.50	7	140.86	139.00	-4	1,512	-0.26%
2021/06/07	0.1	140.00	10	140.50	140.50	-9.9	1,569	-0.63%
2021/06/04	0	0.00	15	138.47	137.50	-15	1,620	-0.93%
2021/06/03	0	0.00	4	139.00	139.00	-4	1,628	-0.25%
2021/06/02	0	0.00	26	141.15	139.50	-26	1,657	-1.57%
2021/06/01	6	141.00	5	143.50	143.50	1	1,693	0.06%
2021/05/31	1	135.00	3	136.17	136.50	-2	1,722	-0.12%
2021/05/28	0	0.00	2	135.00	135.00	-2	1,741	-0.11%
2021/05/27	0	0.00	1	133.50	133.50	-1	1,776	-0.06%
2021/05/26	0	0.00	1	135.00	135.00	-1	1,830	-0.05%
2021/05/25	10	135.00	2	135.00	135.00	8	1,862	0.43%
2021/05/24	8	131.69	0	0.00	131.50	8	1,894	0.42%
2021/05/21	19.5	131.83	1	133.00	131.50	18.5	1,917	0.96%
2021/05/20	18	132.78	1	131.00	131.00	17	1,930	0.88%
2021/05/19	24	132.21	12	131.83	133.00	12	1,956	0.61%
2021/05/18	58	130.27	12	130.25	131.50	46	1,989	2.31%
2021/05/17	95	123.63	14	125.43	122.00	81	2,018	4.01%
2021/05/14	47	132.52	17	134.32	130.50	30	2,042	1.47%
2021/05/13	90.1	127.70	44	125.42	130.00	46.1	2,089	2.21%
2021/05/12	135.1	129.48	83	133.29	127.50	52.1	2,259	2.31%	大買/
2021/05/11	51.2	138.50	38	138.09	138.00	13.2	2,308	0.57%
2021/05/10	13	146.23	11	144.32	144.00	2	2,321	0.09%
2021/05/07	122	149.34	3	150.00	150.00	119	2,335	5.10%	大買/鉅額交易
2021/05/06	30	146.70	7	147.57	145.50	23	2,345	0.98%
2021/05/05	73	145.85	3	148.33	145.00	70	2,363	2.96%
2021/05/04	92.2	146.96	106	148.35	146.00	-13.8	2,394	-0.58%	大賣/
2021/05/03	54	152.96	49	155.95	152.00	5	2,448	0.20%
2021/04/29	26	159.10	3	159.17	158.50	23	2,447	0.94%
2021/04/28	35	159.61	1	161.00	159.00	34	2,462	1.38%
2021/04/27	2	160.50	5	161.20	160.00	-3	2,477	-0.12%
2021/04/26	96	161.22	60	160.97	161.00	36	2,507	1.44%
2021/04/23	104	160.12	80.8	160.41	161.00	23.2	2,534	0.92%	大買/
2021/04/22	4.2	158.26	27	160.81	158.00	-22.9	2,625	-0.87%
2021/04/21	25	161.36	21	162.00	162.00	4	2,693	0.15%
2021/04/20	13.2	162.07	4	161.50	161.50	9.2	2,735	0.34%
2021/04/19	19	162.32	4	163.13	160.00	15	2,735	0.55%
2021/04/16	2	164.50	7	164.21	164.50	-5	2,730	-0.18%
2021/04/15	7	163.86	2	162.25	164.50	5	2,734	0.18%
2021/04/14	6.2	160.68	1.8	160.50	161.00	4.5	2,745	0.16%
2021/04/13	0	0.00	12.3	168.26	165.00	-12.3	2,731	-0.45%
2021/04/12	15	168.00	2	170.50	168.00	13	2,729	0.48%
2021/04/09	0	0.00	8	172.00	168.00	-8	2,722	-0.29%
2021/04/08	7	170.29	4.8	171.05	170.50	2.3	2,716	0.08%
2021/04/07	11	170.27	0	0.00	168.50	11	2,705	0.41%
2021/04/06	8	169.81	2	169.75	169.50	6	2,700	0.22%
2021/04/01	2.1	164.24	0	0.00	164.00	2.1	2,689	0.08%
2021/03/31	1.2	166.63	0	0.00	166.50	1.2	2,686	0.04%
2021/03/30	0.5	169.50	11	168.64	169.50	-10.5	2,679	-0.39%
2021/03/29	10.3	172.10	23	172.56	168.00	-12.7	2,669	-0.48%
2021/03/17	88.3	129.88	143	130.42	127.00	-54.7	2,624	-2.08%	大賣/
2021/03/16	113	124.56	22	125.62	129.50	91	2,554	3.56%	大買/
2021/03/15	12	121.96	0	0.00	122.50	12	2,490	0.48%
2021/03/12	13	124.27	8	124.31	122.00	5	2,467	0.20%
2021/03/11	18	119.89	11	121.00	121.00	7	2,403	0.29%
2021/03/10	20	117.33	1	117.50	117.50	19	2,376	0.80%
2021/03/09	3	115.67	4	117.13	115.00	-1	2,342	-0.04%
2021/03/08	12.3	126.52	105	124.43	120.00	-92.7	2,290	-4.05%	大賣/
2021/03/05	95	121.74	10	119.55	124.50	85	2,079	4.09%
2021/03/04	6	116.75	250	116.69	113.50	-244	1,861	-13.11%	大賣/鉅額交易
2021/03/03	2	115.25	119	113.63	114.00	-117	1,777	-6.58%	大賣/鉅額交易
2021/03/02	20	111.10	43	110.30	114.00	-23	1,634	-1.41%
2021/02/26	361	103.96	22	103.23	104.00	339	1,581	21.44%	大買/鉅額交易
2021/02/25	2	100.00	0	0.00	100.00	2	1,536	0.13%
2021/02/24	2	101.00	61	100.92	101.00	-59	1,532	-3.85%
2021/02/23	15	102.77	109	102.85	102.50	-94	1,505	-6.25%	大賣/
2021/02/22	0	0.00	111	103.85	103.50	-111	1,465	-7.57%	大賣/鉅額交易
2021/02/19	240	103.36	3	103.50	103.50	237	1,433	16.54%	大買/鉅額交易
2021/02/18	60	103.26	1	103.00	102.50	59	1,416	4.17%
2021/02/17	14	102.39	21	101.29	102.50	-7	1,388	-0.50%
2021/02/05	16	99.98	5	99.88	100.00	11	1,334	0.82%
2021/02/04	0	0.00	24	99.89	99.60	-24	1,305	-1.84%
2021/02/03	28	99.36	8	99.06	99.50	20	1,274	1.57%
2021/02/02	4	98.63	17	98.66	98.80	-13	1,257	-1.03%
2021/02/01	5	98.84	0	0.00	98.50	5	1,250	0.40%
2021/01/29	10	99.14	12	99.18	99.30	-2	1,225	-0.16%
2021/01/28	10	99.16	19	98.91	98.80	-9	1,191	-0.76%
2021/01/27	10	99.21	113	99.56	98.80	-103	1,159	-8.88%	大賣/鉅額交易
2021/01/26	61	98.57	17	98.76	98.70	44	1,128	3.90%
2021/01/25	26	99.95	121	100.31	98.70	-95	1,077	-8.81%	大賣/
2021/01/22	71	91.50	19	92.35	94.50	52	901	5.77%
2021/01/21	24	90.75	3	89.43	89.20	21	837	2.51%
2021/01/20	4	89.50	6	88.30	87.70	-2	816	-0.25%
2021/01/19	15	91.39	22	90.99	90.20	-7	806	-0.87%
2021/01/18	14	90.21	67	89.29	91.00	-53	793	-6.68%
2021/01/15	16	90.76	66	91.92	90.90	-50	774	-6.46%
2021/01/14	122	91.73	10.8	91.56	92.00	111.2	745	14.91%	大買/鉅額交易
2021/01/13	18	88.84	0	0.00	88.30	18	675	2.66%
2021/01/12	31	89.83	1	90.20	88.10	30	664	4.51%
2021/01/11	16	90.61	1	90.70	90.40	15	648	2.31%
2021/01/08	24	90.23	39	90.80	90.10	-15	635	-2.36%
2021/01/07	8	89.65	7	90.13	90.30	1	606	0.16%
2021/01/06	9	89.73	31	90.58	90.80	-22	576	-3.82%
2021/01/05	8	88.94	15	89.63	90.10	-7	484	-1.44%
2021/01/04	8	86.80	16	87.29	87.50	-8	427	-1.87%
2020/12/31	0	0.00	1	83.10	83.10	-1	385	-0.26%
2020/12/30	1	82.80	0	0.00	82.70	1	383	0.26%
2020/12/29	3	84.07	2	84.00	83.70	1	383	0.26%
2020/12/28	3	83.40	4	83.83	84.00	-1	378	-0.26%
2020/12/25	2	81.85	0	0.00	81.80	2	366	0.55%
2020/12/24	2	81.70	0	0.00	81.40	2	365	0.55%
2020/12/22	1	81.70	0	0.00	80.40	1	368	0.27%
2020/12/18	2	79.75	1	80.80	79.90	1	371	0.27%
2020/12/16	2	80.60	0	0.00	80.60	2	371	0.54%
2020/12/15	1	82.10	3	81.43	80.80	-2	373	-0.54%
2020/12/14	4	81.85	0	0.00	81.90	4	373	1.07%
2020/12/11	2	81.70	1	82.10	81.20	1	374	0.27%
2020/12/10	0	0.00	4	82.98	82.90	-4	372	-1.08%
2020/12/09	3	84.00	0	0.00	83.50	3	370	0.81%
2020/12/08	14	83.60	4	84.10	84.00	10	370	2.70%
2020/12/04	5	84.32	0	0.00	83.30	5	371	1.34%
2020/12/03	0	0.00	1	84.90	84.50	-1	366	-0.27%
2020/12/02	1	85.90	0	0.00	85.50	1	371	0.27%
2020/12/01	1	85.10	0	0.00	85.40	1	377	0.27%
2020/11/30	5	85.86	9	85.49	85.40	-4	380	-1.05%
2020/11/27	3	83.87	15	84.29	85.20	-12	383	-3.13%
2020/11/26	10	81.54	0	0.00	83.00	10	369	2.71%
2020/11/25	16	80.78	7	80.79	80.80	9	372	2.42%
2020/11/24	1	81.20	0	0.00	80.70	1	373	0.27%
2020/11/23	0	0.00	4	82.05	81.60	-4	373	-1.07%
2020/11/18	4	81.95	2	81.80	81.90	2	392	0.51%
2020/11/17	3	81.67	0	0.00	81.10	3	401	0.75%
2020/11/16	1	81.50	0	0.00	81.40	1	430	0.23%
2020/11/13	0	0.00	1	80.40	79.80	-1	436	-0.23%
2020/11/12	3	80.20	2	80.40	80.10	1	479	0.21%
2020/11/11	1	79.80	1	79.70	79.80	0	491	0.00%
2020/11/10	1	80.20	0	0.00	79.60	1	499	0.20%
2020/11/09	0	0.00	1	78.10	79.20	-1	507	-0.20%
2020/11/06	1	78.30	0	0.00	78.10	1	510	0.20%
2020/11/05	20	78.00	0	0.00	78.10	20	537	3.72%
2020/11/04	0	0.00	1	77.40	77.60	-1	566	-0.18%
2020/11/02	0	0.00	1	76.60	76.30	-1	595	-0.17%
2020/10/30	0	0.00	2	77.00	76.60	-2	618	-0.32%
2020/10/29	4	76.30	4	76.30	76.30	0	664	0.00%
2020/10/28	3	77.57	0	0.00	77.50	3	696	0.43%
2020/10/27	2	77.60	0	0.00	77.70	2	735	0.27%
2020/10/26	0	0.00	1	80.00	79.30	-1	793	-0.13%
2020/10/23	1	80.70	0	0.00	80.40	1	812	0.12%
2020/10/22	7	80.09	2	80.20	80.50	5	856	0.58%
2020/10/21	1	79.50	0	0.00	79.70	1	886	0.11%
2020/10/16	1	80.00	0	0.00	79.50	1	972	0.10%
2020/10/15	0	0.00	3.4	79.66	79.90	-3.4	1,003	-0.34%
2020/10/14	11	79.95	0	0.00	80.20	11	1,035	1.06%
2020/10/13	0	0.00	1	80.40	79.40	-1	1,054	-0.09%
2020/10/12	1	81.50	0	0.00	80.10	1	1,064	0.09%
2020/10/08	4	83.18	0	0.00	82.40	4	1,070	0.37%
2020/10/05	1	82.00	0	0.00	82.00	1	1,147	0.09%
2020/09/30	1	81.90	0	0.00	82.00	1	1,207	0.08%
2020/09/29	2	81.70	0	0.00	81.80	2	1,252	0.16%
2020/09/18	0	0.00	3	86.63	87.10	-3	1,598	-0.19%
2020/09/17	2	86.40	1	86.20	86.50	1	1,611	0.06%
2020/09/16	0	0.00	2	86.20	86.10	-2	1,623	-0.12%
2020/09/15	0	0.00	4	86.20	86.20	-4	1,645	-0.24%
2020/09/14	1	85.10	1	85.60	85.90	0	1,660	0.00%
2020/09/11	10	85.60	13	85.81	85.00	-3	1,676	-0.18%
2020/09/10	1	85.60	4	86.55	85.80	-3	1,697	-0.18%
2020/09/09	2	86.00	1	85.50	86.00	1	1,718	0.06%
2020/09/08	10	85.70	0	0.00	86.50	10	1,750	0.57%
2020/09/04	2	87.00	13	86.92	87.10	-11	1,835	-0.60%
2020/09/03	4	88.85	3	88.23	88.10	1	1,907	0.05%
2020/09/02	4	88.13	4	88.73	88.80	0	2,070	0.00%
2020/09/01	1	87.60	15	88.02	87.30	-14	2,100	-0.67%
2020/08/31	0	0.00	1	88.00	88.00	-1	2,120	-0.05%
2020/08/28	1	86.50	0	0.00	86.20	1	2,159	0.05%
2020/08/27	13	87.21	2	86.70	86.70	11	2,201	0.50%
2020/08/25	1	87.00	11	86.55	87.10	-10	2,470	-0.40%
2020/08/24	6	85.15	23	85.50	86.20	-17	2,478	-0.69%
2020/08/21	30	85.40	33	85.95	85.60	-3	2,509	-0.12%
2020/08/20	1	85.10	140	85.14	85.40	-139	2,555	-5.44%	大賣/鉅額交易
2020/08/19	25	90.40	4	90.05	88.60	21	2,585	0.81%
2020/08/18	17	91.97	43	92.19	89.60	-26	2,610	-1.00%
2020/08/17	0	0.00	27	91.71	91.10	-27	2,631	-1.03%
2020/08/14	87	90.53	30	89.62	90.90	57	2,661	2.14%
2020/08/13	1	89.10	38	89.50	89.60	-37	2,690	-1.38%
2020/08/12	17	88.73	21	88.67	89.10	-4	2,786	-0.14%
2020/08/11	63	90.07	0	0.00	88.30	63	2,813	2.24%
2020/08/10	7	92.16	153	92.03	90.50	-146	2,843	-5.13%	大賣/鉅額交易
2020/08/07	95	91.72	0	0.00	91.80	95	2,886	3.29%
2020/08/06	9	91.47	47	92.06	91.50	-38	2,971	-1.28%
2020/08/05	105	91.97	12	91.36	92.40	93	3,110	2.99%	大買/
2020/08/04	16	92.59	195	92.18	91.00	-179	3,166	-5.65%	大賣/鉅額交易
2020/08/03	61	91.37	15	91.30	91.80	46	3,278	1.40%
2020/07/31	61	90.20	3	89.97	90.20	58	3,486	1.66%
2020/07/30	102	89.43	15	89.33	89.50	87	3,549	2.45%	大買/
2020/07/29	2	82.90	1	84.00	84.40	1	3,526	0.03%
2020/07/28	6	82.38	6	83.02	81.60	0	3,548	0.00%
2020/07/27	3	86.20	1	85.30	85.00	2	3,592	0.06%
2020/07/24	0	0.00	2	87.05	86.40	-2	3,642	-0.05%
2020/07/23	1	89.30	15	89.38	89.30	-14	3,650	-0.38%
2020/07/22	16	90.44	3	90.50	90.40	13	3,693	0.35%
2020/07/21	2	90.40	22	90.15	90.30	-20	3,735	-0.54%
2020/07/20	17	94.05	1	93.90	94.70	16	3,813	0.42%
2020/07/17	17	94.78	49	95.06	94.10	-32	3,960	-0.81%
2020/07/16	22	94.18	0	0.00	95.40	22	4,216	0.52%
2020/07/15	20	95.01	18	95.32	93.90	2	4,255	0.05%
2020/07/14	3	95.67	64	96.32	95.20	-61	4,294	-1.42%
2020/07/13	81	94.30	1	94.60	94.80	80	4,298	1.86%
2020/07/10	3	94.07	20	93.82	93.80	-17	4,466	-0.38%
2020/07/09	2	95.45	6	95.13	94.80	-4	4,482	-0.09%
2020/07/08	15	96.11	7	96.60	96.50	8	4,480	0.18%
2020/07/07	15	95.72	2	94.85	95.60	13	4,454	0.29%
2020/07/06	25	96.49	26	97.75	97.90	-1	4,449	-0.02%
2020/07/03	16	94.99	9	95.33	95.40	7	4,370	0.16%
2020/07/02	10	92.28	4	92.35	92.10	6	4,338	0.14%
2020/07/01	10	92.87	51	93.11	92.70	-41	4,353	-0.94%
2020/06/30	13	90.92	4	91.05	92.30	9	4,366	0.21%
2020/06/29	0	0.00	21	90.90	90.30	-21	4,495	-0.47%
2020/06/24	10	91.59	18	91.99	91.70	-8	4,521	-0.18%
2020/06/23	0	0.00	2	91.20	91.30	-2	4,540	-0.04%
2020/06/22	0	0.00	5	92.06	91.10	-5	4,555	-0.11%
2020/06/19	16	93.03	10	92.76	92.70	6	4,589	0.13%
2020/06/18	3	92.60	11	92.52	93.00	-8	4,609	-0.17%
2020/06/17	2	93.40	0	0.00	92.60	2	4,614	0.04%
2020/06/16	0	0.00	1	92.00	92.20	-1	4,628	-0.02%
2020/06/15	3	90.10	8	90.24	90.00	-5	4,683	-0.11%
2020/06/12	0	0.00	5	89.10	90.00	-5	4,696	-0.11%
2020/06/11	3	91.10	14	91.31	91.00	-11	4,713	-0.23%
2020/06/10	65	93.62	3	92.80	92.60	62	4,734	1.31%
2020/06/09	20	96.47	45	94.62	94.80	-25	4,739	-0.53%
2020/06/08	3	100.17	5	100.00	100.00	-2	4,640	-0.04%
2020/06/05	42	98.51	2	99.25	99.10	40	4,646	0.86%
2020/06/04	32	98.73	9	98.16	98.10	23	4,704	0.49%
2020/06/03	83	99.72	12	99.88	99.30	71	4,757	1.49%
2020/06/02	71	102.29	230	100.69	99.20	-159	4,792	-3.32%	大賣/鉅額交易
2020/06/01	148	100.52	96	101.52	104.00	52	4,886	1.06%	大買/
2020/05/29	42	96.56	4	97.33	96.80	38	4,850	0.78%
2020/05/28	64	96.96	5	96.92	96.70	59	4,947	1.19%
2020/05/27	27	97.43	34	97.85	97.10	-7	4,962	-0.14%
2020/05/26	26	97.48	3	96.03	96.10	23	4,994	0.46%
2020/05/25	16	95.61	16	96.34	97.60	0	5,071	0.00%
2020/05/22	10	97.01	16	96.99	95.00	-6	5,132	-0.12%
2020/05/21	3	95.97	76	95.08	96.30	-73	5,116	-1.43%
2020/05/20	19	94.80	141	94.57	94.60	-122	5,223	-2.34%	大賣/鉅額交易
2020/05/19	55	98.04	12	96.34	95.00	43	5,232	0.82%
2020/05/18	0	0.00	3	93.80	94.20	-3	5,133	-0.06%
2020/05/15	9	96.01	11	95.05	94.60	-2	5,105	-0.04%
2020/05/14	14	97.97	11	99.04	95.40	3	5,062	0.06%
2020/05/13	31	98.43	19	99.53	99.00	12	5,021	0.24%
2020/05/12	2	99.10	20	98.69	98.30	-18	4,948	-0.36%
2020/05/11	16	96.14	20	97.16	95.50	-4	4,815	-0.08%
2020/05/08	27	97.15	25	98.50	95.90	2	4,780	0.04%
2020/05/07	391	97.70	38	97.09	97.50	353	4,639	7.61%	大買/鉅額交易
2020/05/06	10	89.86	4	92.50	92.20	6	4,431	0.14%
2020/05/05	2	89.20	16	90.33	89.50	-14	4,370	-0.32%
2020/05/04	20	89.53	1	89.80	89.50	19	4,356	0.44%
2020/04/30	10	91.92	6	91.93	91.50	4	4,335	0.09%
2020/04/29	10	90.60	2	89.85	92.90	8	4,274	0.19%
2020/04/28	4	89.95	29	90.07	89.80	-25	4,209	-0.59%
2020/04/27	3	90.00	6	90.25	90.90	-3	4,188	-0.07%
2020/04/24	10	89.53	6	89.85	89.70	4	4,129	0.10%
2020/04/23	8	90.14	10	92.39	90.50	-2	4,078	-0.05%
2020/04/22	13	91.92	51	93.23	92.40	-38	3,981	-0.95%
2020/04/21	80	93.03	28	92.94	93.00	52	3,815	1.36%
2020/04/20	10	85.60	4	85.10	86.80	6	3,584	0.17%
2020/04/17	18	84.48	20	84.39	83.00	-2	3,545	-0.06%
2020/04/16	0	0.00	6	83.07	84.10	-6	3,518	-0.17%
2020/04/15	40	84.83	32	84.62	82.10	8	3,486	0.23%
2020/04/14	8	80.76	1	80.70	80.70	7	3,326	0.21%
2020/04/13	14	80.17	15	80.67	79.70	-1	3,307	-0.03%
2020/04/10	9	78.92	0	0.00	78.20	9	3,275	0.27%
2020/04/09	27	79.86	33	79.88	78.80	-6	3,296	-0.18%
2020/04/08	13	79.22	2	79.70	79.30	11	3,313	0.33%
2020/04/07	12	79.35	13	79.54	79.50	-1	3,394	-0.03%
2020/04/06	12	78.04	10	78.99	78.80	2	3,368	0.06%
2020/04/01	1	77.60	9	77.80	78.10	-8	3,326	-0.24%
2020/03/31	6	78.05	15	78.65	77.50	-9	3,286	-0.27%
2020/03/30	28	74.45	3	73.43	75.70	25	3,144	0.80%
2020/03/26	13	72.90	3	72.63	74.30	10	3,075	0.33%
2020/03/25	9	74.50	2	73.90	72.90	7	3,054	0.23%
2020/03/24	7	71.19	7	71.84	72.00	0	2,997	0.00%
2020/03/23	0	0.00	7	67.66	67.60	-7	2,964	-0.24%
2020/03/20	3	69.57	3	70.10	69.30	0	2,947	0.00%
2020/03/19	3	67.00	3	65.80	65.80	0	2,909	0.00%
2020/03/18	10	72.11	36	71.58	71.00	-26	2,839	-0.92%
2020/03/17	21	72.40	12	72.23	72.70	9	2,812	0.32%
2020/03/16	8	72.76	7	74.03	71.50	1	2,781	0.04%
2020/03/13	57	68.29	68	67.97	72.40	-11	2,713	-0.41%
2020/03/12	38	71.21	27	70.67	70.70	11	2,643	0.42%
2020/03/11	11	76.56	15	75.69	74.80	-4	2,585	-0.15%
2020/03/10	31	74.17	17	74.95	75.80	14	2,543	0.55%
2020/03/09	25	78.03	16	77.14	76.50	9	2,472	0.36%
2020/03/06	10	80.73	4	81.50	80.90	6	2,414	0.25%
2020/03/05	17	81.64	26	82.51	80.70	-9	2,346	-0.38%
2020/03/04	64	78.06	58	77.04	78.30	6	2,172	0.28%
2020/03/03	28	76.48	14	77.36	76.50	14	2,048	0.68%
2020/03/02	206	73.77	2	73.00	73.20	204	1,934	10.54%	大買/鉅額交易
2020/02/27	39	74.00	28	72.38	71.80	11	1,886	0.58%
2020/02/26	54	76.94	26	77.14	76.20	28	1,798	1.56%
2020/02/25	13	75.48	12	76.18	75.90	1	1,666	0.06%
2020/02/24	7	73.69	7	73.39	72.70	0	1,568	0.00%
2020/02/21	36	73.31	42	73.67	74.60	-6	1,524	-0.39%
2020/02/20	0	0.00	10	70.70	70.20	-10	1,382	-0.72%
2020/02/19	0	0.00	10	68.20	67.80	-10	1,334	-0.75%
2020/02/18	0	0.00	1	68.20	67.80	-1	1,332	-0.08%
2020/02/17	2	68.00	2	68.20	68.20	0	1,340	0.00%
2020/02/14	3	68.27	2	69.10	69.20	1	1,335	0.07%
2020/02/13	1	71.00	0	0.00	70.30	1	1,311	0.08%
2020/02/12	1	70.50	1	70.10	70.90	0	1,315	0.00%
2020/02/11	4	69.73	4	70.20	70.50	0	1,298	0.00%
2020/02/10	4	66.10	0	0.00	67.70	4	1,295	0.31%
2020/02/07	10	68.60	22	68.94	67.80	-12	1,299	-0.92%
2020/02/06	22	70.00	9	71.00	70.80	13	1,270	1.02%
2020/02/05	2	67.05	6	68.48	67.30	-4	1,236	-0.32%
2020/02/04	0	0.00	1	67.50	68.10	-1	1,218	-0.08%
2020/02/03	14	65.42	1	66.80	67.00	13	1,209	1.08%
2020/01/31	4	68.60	2	68.30	70.10	2	1,196	0.17%
2020/01/30	1	71.00	0	0.00	71.00	1	1,196	0.08%
2020/01/20	2	78.75	0	0.00	78.80	2	1,181	0.17%
2020/01/17	5	79.10	0	0.00	79.00	5	1,184	0.42%
2020/01/16	5	79.80	0	79.90	79.70	5	1,183	0.42%
2020/01/14	17	81.88	49	81.69	81.80	-32	1,193	-2.68%
2020/01/13	4	80.33	0	0.00	80.90	4	1,196	0.33%
2020/01/10	39	80.10	7	80.31	79.90	32	1,201	2.66%
2020/01/09	5	79.46	0	0.00	78.60	5	1,267	0.39%
2020/01/08	35	80.12	0	0.00	78.70	35	1,269	2.76%
2020/01/07	4	79.05	6	80.10	79.70	-2	1,269	-0.16%
2020/01/06	1	79.90	0	0.00	79.00	1	1,254	0.08%
2020/01/03	11	83.33	0	0.00	81.90	11	1,233	0.89%
2020/01/02	22	81.70	7.5	81.95	83.50	14.5	1,201	1.21%
2019/12/31	0	0.00	10	80.91	80.70	-10	1,143	-0.87%
2019/12/30	1	77.30	1	78.10	78.40	0	1,066	0.00%
2019/12/27	9	76.07	0	0.00	75.90	9	1,037	0.87%
2019/12/26	1	75.60	12	75.30	75.30	-11	1,038	-1.06%
2019/12/25	1	75.00	0	0.00	75.30	1	1,036	0.10%
2019/12/20	1	76.80	0	0.00	76.60	1	1,024	0.10%
2019/12/16	0	0.00	1	76.40	76.60	-1	1,009	-0.10%
2019/12/12	2	78.00	0	0.00	78.00	2	996	0.20%
2019/12/11	0	0.00	1	78.60	78.60	-1	975	-0.10%
2019/12/09	0	0.00	7	76.36	76.10	-7	947	-0.74%
2019/12/03	4	77.55	0	0.00	77.90	4	895	0.45%
2019/11/29	5	75.84	54	75.69	75.90	-49	834	-5.87%
2019/11/28	1	73.80	2	73.50	74.20	-1	793	-0.13%
2019/11/27	0	0.00	6	73.72	73.30	-6	799	-0.75%
2019/11/26	0	0.00	10	72.80	73.60	-10	796	-1.26%
2019/11/25	0	0.00	5	72.76	73.00	-5	792	-0.63%
2019/11/22	0	0.00	15	73.62	73.00	-15	789	-1.90%
2019/11/21	0	0.00	3	72.80	73.20	-3	781	-0.38%
2019/11/20	0	0.00	2	73.65	72.40	-2	778	-0.26%
2019/11/19	0	0.00	15	73.81	73.70	-15	773	-1.94%
2019/11/18	0	0.00	7	73.04	73.40	-7	764	-0.92%
2019/11/15	1	72.80	8	72.61	72.50	-7	762	-0.92%
2019/11/14	11	71.35	8	72.50	71.40	3	758	0.40%
2019/11/13	7	74.11	31	74.02	73.20	-24	741	-3.24%
2019/11/12	2	73.35	2	74.20	74.40	0	730	0.00%
2019/11/11	3	73.80	3	73.97	74.10	0	723	0.00%
2019/11/08	1	78.20	0	0.00	78.20	1	694	0.14%
2019/11/07	2	78.95	3	79.53	77.50	-1	687	-0.15%
2019/11/06	5	78.00	2	77.20	78.80	3	645	0.46%
2019/11/04	2	77.60	0	0.00	76.90	2	613	0.33%
2019/11/01	2	77.35	0	0.00	77.10	2	603	0.33%
2019/10/30	0	0.00	8	76.36	76.70	-8	577	-1.38%
2019/10/29	15	76.99	2	77.90	75.00	13	560	2.32%
2019/10/28	6	78.70	1	77.60	77.50	5	538	0.93%
2019/10/25	3	78.00	0	0.00	78.40	3	522	0.57%
2019/10/24	10	78.57	1	77.80	77.70	9	507	1.77%
2019/10/23	6	79.20	0	0.00	78.20	6	497	1.21%
2019/10/22	31	79.37	0	0.00	79.50	31	485	6.38%
2019/10/21	8	78.25	28	79.42	79.50	-20	459	-4.36%
2019/10/18	7	77.10	1	77.10	77.10	6	412	1.45%
2019/10/17	7	76.84	28	78.00	77.60	-21	396	-5.29%
2019/10/16	32	73.29	4	73.33	73.90	28	299	9.34%
2019/10/15	48	73.89	14	72.50	72.50	34	283	12.01%
2019/10/14	6	71.58	5	71.20	71.70	1	261	0.38%
2019/10/07	0	0.00	67	71.61	70.50	-67	244	-27.44%
2019/10/04	20	68.68	32	67.32	70.40	-12	212	-5.64%
2019/10/03	2	66.60	43	66.26	66.60	-41	178	-22.94%
2019/10/02	4	65.75	11	65.60	65.90	-7	172	-4.06%
2019/10/01	3	64.00	0	0.00	64.40	3	165	1.81%
2019/09/27	1	63.00	14	62.80	62.90	-13	164	-7.92%
2019/09/24	0	0.00	17	64.87	64.90	-17	159	-10.67%
2019/09/19	4	65.80	1	65.70	66.40	3	153	1.96%
2019/09/17	1	66.50	3	65.80	65.90	-2	147	-1.36%
2019/09/16	2	65.95	5	66.30	65.60	-3	145	-2.06%
2019/09/12	1	65.10	0	0.00	66.00	1	142	0.70%
2019/09/11	2	64.85	0	0.00	64.70	2	133	1.50%
2019/09/10	1	64.60	5	63.60	64.60	-4	132	-3.02%
2019/09/09	1	64.00	0	0.00	63.40	1	131	0.76%
2019/09/06	2	64.35	4	63.40	64.00	-2	128	-1.56%
2019/09/05	1	63.50	0	0.00	63.40	1	126	0.79%
2019/08/30	11	63.67	5	63.94	63.40	6	123	4.87%
2019/08/21	1	61.60	3	61.20	61.60	-2	100	-2.00%
2019/08/19	4	60.18	0	0.00	60.60	4	96	4.16%
2019/08/14	0	0.00	2	59.50	59.30	-2	92	-2.17%
2019/08/13	0	0.00	2	58.40	58.70	-2	91	-2.19%
2019/08/12	5	56.92	2	58.45	58.20	3	90	3.32%
2019/08/07	0	0.00	1	55.40	55.00	-1	88	-1.12%
2019/08/06	1	54.40	2	54.00	55.00	-1	89	-1.12%
2019/08/05	0	0.00	5	55.50	55.20	-5	90	-5.55%
2019/07/31	0	0.00	1	57.70	57.60	-1	91	-1.10%
2019/07/30	1	57.70	1	57.70	57.60	0	91	0.00%
2019/07/29	0	0.00	2	58.20	58.40	-2	92	-2.16%
2019/07/26	2	58.40	5	58.22	58.00	-3	92	-3.24%
2019/07/25	0	0.00	1	58.20	58.00	-1	93	-1.07%
2019/07/24	1	57.80	1	57.30	57.30	0	94	0.00%
2019/07/22	74	59.98	52	59.94	59.00	22	92	23.78%
2019/07/19	2	64.80	27	64.89	64.90	-25	87	-28.47%
2019/07/18	27	65.54	37	65.36	64.60	-10	82	-12.14%
2019/07/17	23	65.78	31	65.69	65.40	-8	79	-10.11%
2019/07/16	11	65.90	0	0.00	65.60	11	78	13.96%
2019/07/15	2	64.55	3	64.27	64.70	-1	75	-1.32%
2019/07/12	0	0.00	7	64.13	64.00	-7	75	-9.33%
2019/07/11	4	63.50	3	64.23	64.40	1	74	1.34%
2019/07/10	4	62.48	1	62.50	62.60	3	73	4.08%
2019/07/09	3	62.17	1	62.40	62.10	2	74	2.68%
2019/07/08	6	62.25	3	62.20	62.40	3	76	3.90%
2019/07/05	6	62.07	3	62.00	62.00	3	86	3.48%
2019/07/04	2	62.10	2	62.10	61.90	0	88	0.00%
2019/07/03	0	0.00	1	61.90	61.90	-1	89	-1.11%
2019/07/02	2	61.70	2	61.70	61.90	0	92	0.00%
2019/07/01	4	61.33	2	61.50	61.50	2	94	2.13%
2019/06/26	1	59.80	0	0.00	60.60	1	96	1.03%
2019/06/25	1	60.80	0	0.00	60.20	1	98	1.02%
2019/06/24	3	61.07	0	0.00	61.00	3	99	3.02%
2019/06/21	4	60.38	3	60.40	60.30	1	99	1.00%
2019/06/20	4	59.78	0	0.00	59.90	4	101	3.94%
2019/06/19	8	59.21	0	0.00	59.40	8	101	7.85%
2019/06/10	1	59.30	1	59.30	59.20	0	117	0.00%
2019/06/05	0	0.00	1	58.50	58.40	-1	123	-0.81%
2019/05/29	0	0.00	1	57.50	57.70	-1	194	-0.52%
2019/05/23	0	0.00	1	58.00	57.20	-1	201	-0.50%
2019/05/20	0	0.00	2	57.75	57.40	-2	211	-0.95%
2019/05/15	0	0.00	0.1	59.40	59.00	-0.1	222	-0.02%
2019/05/14	2	59.00	0	0.00	59.40	2	225	0.89%
2019/05/10	2	60.70	0	0.00	61.10	2	229	0.87%
2019/05/07	1	62.70	0	0.00	62.60	1	230	0.43%
2019/04/30	0	0.00	1	63.80	63.40	-1	226	-0.44%
2019/04/29	2	64.70	2	64.70	64.10	0	226	0.00%
2019/04/26	0	0.00	6	65.12	64.80	-6	229	-2.62%
2019/04/25	2	65.80	2	65.80	65.50	0	230	0.00%
2019/04/24	0	0.00	3	65.80	65.60	-3	234	-1.28%
2019/04/23	1	66.10	3	65.70	65.60	-2	236	-0.84%
2019/04/22	8	66.08	0	0.00	66.20	8	237	3.37%
2019/04/19	1	65.90	2	65.70	65.90	-1	237	-0.42%
2019/04/18	0	0.00	4	66.43	65.70	-4	239	-1.67%
2019/04/17	2	66.75	0	0.00	66.60	2	237	0.84%
2019/04/16	5	66.94	0	0.00	66.90	5	237	2.11%
2019/04/15	1	66.70	2	67.10	66.50	-1	235	-0.43%
2019/04/12	4	67.00	14	67.71	67.30	-10	234	-4.27%
2019/04/11	65	68.42	8	68.43	68.20	57	231	24.65%
2019/04/10	4	66.78	2	66.00	66.70	2	223	0.90%
2019/04/08	2	66.65	0	0.00	66.20	2	220	0.91%
2019/04/03	9	65.93	0	0.00	65.90	9	218	4.13%
2019/04/02	3	65.53	2	65.45	65.40	1	216	0.46%
2019/04/01	2	65.80	1	65.40	65.20	1	215	0.46%
2019/03/29	0	0.00	1	65.10	65.20	-1	215	-0.47%
2019/03/28	2	64.70	0	0.00	64.80	2	213	0.94%
2019/03/27	1	64.20	1	65.90	65.60	0	212	0.00%
2019/03/26	1	65.00	1	65.30	65.60	0	211	0.00%
2019/03/22	2	66.85	1	66.50	66.00	1	209	0.48%
2019/03/20	0	0.00	1	66.80	66.80	-1	208	-0.48%
2019/03/18	0	0.00	2	66.60	66.40	-2	203	-0.98%
2019/03/15	2	66.90	2	66.60	66.20	0	200	0.00%
2019/03/14	0	0.00	1	66.90	66.70	-1	197	-0.51%
2019/03/13	0	0.00	3	66.30	66.50	-3	196	-1.53%
2019/03/12	4	66.60	2	66.60	66.40	2	194	1.03%
2019/03/11	2	65.85	1	66.40	65.90	1	192	0.52%
2019/03/08	5	65.88	0	0.00	66.10	5	190	2.63%
2019/03/07	3	67.10	3	66.50	66.10	0	185	0.00%
2019/03/06	12	67.40	22	66.98	66.70	-10	180	-5.53%
2019/03/05	2	68.10	14	67.77	67.80	-12	172	-6.96%
2019/03/04	12.1	67.51	9	66.86	67.80	3.1	158	1.92%
2019/02/27	23	62.13	19	61.89	62.60	4	121	3.29%
2019/02/26	3	62.00	2	61.60	61.70	1	119	0.84%
2019/02/25	1	62.10	6	62.27	61.60	-5	117	-4.26%
2019/02/22	0	0.00	5	61.82	61.80	-5	116	-4.29%
2019/02/20	31	61.47	13	61.62	61.90	18	114	15.66%
2019/02/19	8	61.94	6	62.20	60.10	2	110	1.81%
2019/02/18	7	61.09	6	61.15	61.50	1	105	0.94%
2019/02/15	0	0.00	1	59.90	59.90	-1	101	-0.99%
2019/02/14	8	59.49	12	59.50	60.00	-4	99	-4.03%
2019/02/13	20	58.36	12	58.28	58.60	8	93	8.57%
2019/02/12	12	57.93	9	57.89	57.60	3	89	3.34%
2019/02/11	15	55.77	2	55.50	57.50	13	88	14.69%
2019/01/30	2	54.95	9	55.00	54.80	-7	85	-8.16%
2019/01/29	1	55.20	1	54.90	55.00	0	85	0.00%
2019/01/28	8	54.23	6	54.20	54.00	2	85	2.34%
2019/01/25	3	55.17	0	0.00	54.80	3	84	3.54%
2019/01/23	4	54.88	4	54.80	55.30	0	85	0.00%
2019/01/22	0	0.00	3	55.43	55.00	-3	85	-3.49%
2019/01/18	2	55.90	1	55.60	55.90	1	86	1.16%
2019/01/17	0	0.00	9	55.26	54.70	-9	83	-10.79%
2019/01/16	13	55.67	12	55.70	55.80	1	81	1.23%
2019/01/15	2	53.95	0	0.00	54.20	2	77	2.59%
2019/01/14	2	52.75	0	0.00	52.80	2	75	2.66%
2019/01/09	1	50.70	0	0.00	50.90	1	73	1.36%
2019/01/08	1	50.30	0	0.00	50.50	1	73	1.36%
2019/01/07	2	50.40	0	0.00	50.30	2	74	2.68%
2019/01/04	0	0.00	3	50.25	49.70	-3	80	-3.74%
2019/01/03	1	50.50	0	0.00	50.30	1	85	1.18%
2019/01/02	1	50.70	0	0.00	50.20	1	86	1.16%
2018/12/28	1	50.40	0	0.00	50.10	1	87	1.15%
2018/12/27	0	0.00	7	49.76	49.60	-7	92	-7.59%
2018/12/18	0	0.00	1	51.70	50.90	-1	92	-1.08%
2018/12/17	8	52.65	10	52.55	51.90	-2	92	-2.17%
2018/12/14	2	52.85	0	0.00	53.30	2	91	2.19%
2018/12/12	1	53.30	0	0.00	53.50	1	91	1.10%
2018/12/11	0	0.00	1	53.40	53.00	-1	90	-1.11%
2018/12/10	0	0.00	1	53.00	53.00	-1	90	-1.10%
2018/12/07	1	53.90	0	0.00	53.90	1	95	1.05%
2018/12/06	0	0.00	1	53.40	53.40	-1	97	-1.03%
2018/12/05	8	55.15	13	54.99	55.00	-5	97	-5.11%
2018/12/04	15	53.69	11	53.82	54.20	4	98	4.06%
2018/12/03	2	52.75	0	0.00	52.70	2	98	2.02%
2018/11/30	1	52.10	0	0.00	52.00	1	98	1.02%
2018/11/28	1	51.80	1	51.40	51.70	0	97	0.00%
2018/11/27	0	0.00	2	51.85	51.40	-2	98	-2.03%
2018/11/20	5	52.50	3	52.30	52.40	2	101	1.98%
2018/11/19	3	51.33	0	0.00	52.00	3	100	2.98%
2018/11/15	0	0.00	5	48.60	49.70	-5	102	-4.88%
2018/11/02	1	48.00	0	0.00	48.50	1	137	0.73%
2018/10/31	0	0.00	1	46.65	47.60	-1	137	-0.73%
2018/10/25	1	45.60	2	46.00	45.55	-1	135	-0.74%
2018/10/22	5	48.51	0	0.00	48.60	5	137	3.64%
2018/10/18	0	0.00	1	48.50	48.80	-1	142	-0.70%
2018/10/17	0	0.00	6	48.14	48.50	-6	143	-4.19%
2018/10/11	2	44.60	2	44.55	44.55	0	136	0.00%
2018/10/09	0	0.00	2	49.85	49.50	-2	132	-1.51%
2018/10/05	2	50.00	2	50.40	50.40	0	133	0.00%
2018/10/01	10	56.56	1	56.20	56.60	9	130	6.88%
2018/09/27	0	0.00	2	57.20	56.10	-2	133	-1.49%
2018/09/18	0	0.00	1	55.10	54.40	-1	142	-0.70%
2018/09/13	2	54.70	0	0.00	54.10	2	148	1.35%
2018/09/12	0	0.00	1	55.50	55.80	-1	146	-0.68%
2018/09/10	1	55.50	0	0.00	55.50	1	150	0.67%
2018/09/07	1	56.90	10	57.26	57.10	-9	149	-6.03%
2018/08/30	0	0.00	2	58.75	58.70	-2	177	-1.13%
2018/08/28	0	0.00	1	57.70	58.20	-1	180	-0.55%
2018/08/22	3	55.80	3	56.00	56.40	0	185	0.00%
2018/08/20	0	0.00	2	53.90	54.00	-2	188	-1.06%
2018/08/15	3	54.20	3	52.60	52.40	0	182	0.00%
2018/08/14	1	56.70	0	0.00	56.60	1	174	0.57%
2018/08/09	0	0.00	1	61.40	61.50	-1	162	-0.62%
2018/08/02	0	0.00	2	60.90	60.50	-2	190	-1.05%
2018/07/30	0	0.00	1	60.50	60.10	-1	216	-0.46%
2018/07/26	1	61.80	0	0.00	62.00	1	219	0.46%
2018/07/17	1	63.10	1	63.60	63.00	0	269	0.00%
2018/07/13	0	0.00	1	63.70	63.80	-1	273	-0.37%
2018/07/12	0	0.00	1	61.60	63.00	-1	273	-0.37%
2018/07/03	0	0.00	1	62.10	61.80	-1	287	-0.35%
2018/07/02	1	62.50	0	0.00	62.40	1	294	0.34%
2018/06/28	2	62.50	0	0.00	62.00	2	310	0.64%
2018/06/22	1	63.00	0	0.00	62.50	1	327	0.31%
2018/06/19	1	64.40	0	0.00	64.80	1	349	0.29%
2018/06/13	0	0.00	1	67.00	66.10	-1	378	-0.26%
2018/06/12	2	66.10	4	67.10	66.70	-2	380	-0.53%
2018/06/11	0	0.00	2	66.70	66.30	-2	381	-0.52%
2018/06/05	0	0.00	5	64.04	64.20	-5	444	-1.12%
2018/05/30	2	63.80	0	0.00	63.90	2	549	0.36%
2018/05/25	1	63.60	0	0.00	63.40	1	577	0.17%
2018/05/15	0	0.00	2	64.30	64.10	-2	620	-0.32%
2018/05/14	8	66.71	2	66.00	64.80	6	653	0.92%
2018/05/11	0	0.00	2	63.60	65.40	-2	656	-0.30%
2018/05/08	1	60.60	0	0.00	60.60	1	699	0.14%
2018/05/07	1	59.00	23	58.73	60.20	-22	701	-3.14%
2018/04/26	16	60.22	0	0.00	60.50	16	728	2.20%
2018/04/24	2	65.90	14	65.64	65.80	-12	726	-1.65%
2018/04/19	5	68.20	0	0.00	68.00	5	826	0.60%
2018/04/18	0	0.00	1	68.70	68.10	-1	829	-0.12%
2018/04/17	0	0.00	1	70.00	68.50	-1	831	-0.12%
2018/04/13	13	70.79	1	70.80	70.30	12	852	1.41%
2018/04/12	0	0.00	1	70.60	70.60	-1	880	-0.11%
2018/04/09	0	0.00	4	71.40	70.10	-4	933	-0.43%
2018/04/03	0	0.00	3	71.00	71.60	-3	938	-0.32%
2018/04/02	0	0.00	2	71.20	71.20	-2	937	-0.21%
2018/03/26	3	68.60	0	0.00	68.70	3	960	0.31%
2018/03/23	8	68.19	15	68.14	68.20	-7	962	-0.73%
2018/03/22	1	71.70	2	70.90	70.00	-1	974	-0.10%
2018/03/21	4	72.10	6	71.52	71.40	-2	969	-0.21%
2018/03/20	3	71.80	3	72.07	72.10	0	973	0.00%
2018/03/19	0	0.00	1	72.80	72.80	-1	993	-0.10%
2018/03/15	1	71.20	0	0.00	71.50	1	1,000	0.10%
2018/03/14	4	71.73	5	71.30	71.30	-1	1,045	-0.10%
2018/03/13	3	71.30	0	0.00	71.20	3	1,046	0.29%
2018/03/12	5	71.30	4	71.10	70.90	1	1,041	0.10%
2018/03/09	7	72.09	5	72.20	72.00	2	1,032	0.19%
2018/03/08	16	73.26	5	72.70	72.70	11	1,028	1.07%
2018/03/07	4	72.68	4	72.78	72.50	0	1,007	0.00%
2018/03/06	6	75.68	0	0.00	74.30	6	1,006	0.60%
2018/03/02	2	77.90	0	0.00	77.70	2	981	0.20%
2018/03/01	1	78.20	0	0.00	78.10	1	994	0.10%
2018/02/27	7	78.91	10	79.40	78.00	-3	996	-0.30%
2018/02/26	4	78.10	0	0.00	77.70	4	984	0.41%
2018/02/23	1	78.20	0	0.00	77.70	1	994	0.10%
2018/02/22	6	76.98	0	0.00	77.50	6	1,016	0.59%
2018/02/21	2	76.60	0	0.00	77.10	2	1,030	0.19%
2018/02/12	0	0.00	2	74.90	74.90	-2	1,044	-0.19%
2018/02/09	3	71.17	13	75.10	75.10	-10	1,085	-0.92%
2018/02/08	0	0.00	1	73.80	73.80	-1	1,131	-0.09%
2018/02/07	10	74.40	0	0.00	74.00	10	1,139	0.88%
2018/02/05	0	0.00	2	77.80	78.00	-2	1,153	-0.17%
2018/02/01	0	0.00	1	80.80	79.90	-1	1,197	-0.08%
2018/01/31	35	78.71	14	77.61	80.30	21	1,212	1.73%
2018/01/30	2	79.20	3	78.43	78.40	-1	1,250	-0.08%
2018/01/29	6	79.33	6	78.70	78.60	0	1,265	0.00%
2018/01/26	3	78.70	4	78.55	78.50	-1	1,323	-0.08%
2018/01/25	3	79.30	3	78.60	78.50	0	1,369	0.00%
2018/01/24	0	0.00	1	78.90	78.50	-1	1,502	-0.07%
2018/01/23	1	80.10	1	79.20	78.50	0	1,530	0.00%
2018/01/19	4	78.25	0	0.00	78.10	4	1,832	0.22%
2018/01/18	0	0.00	14	79.69	79.40	-14	1,893	-0.74%
2018/01/17	10	82.39	0	0.00	79.70	10	1,943	0.51%
2018/01/16	12	80.80	10	79.30	81.20	2	1,976	0.10%
2018/01/15	1	78.00	2	78.20	78.20	-1	2,169	-0.05%
2018/01/12	0	76.50	0	0.00	76.30	0	2,250	0.00%
2018/01/10	1	76.40	0	0.00	76.20	1	2,799	0.04%
2018/01/09	3	79.57	0	0.00	76.90	3	2,835	0.11%
2018/01/05	4	78.15	0	0.00	78.50	4	2,864	0.14%
2018/01/04	0	0.00	2	78.15	77.40	-2	2,889	-0.07%
2018/01/03	2	77.65	1	77.30	77.60	1	2,935	0.03%