保瑞 (6472)-群益金鼎券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
765
漲跌
▼18
漲幅
-2.30%
成交量
1,387張
產業
上市生技醫療類股
281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

保瑞 (6472)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	26	768.77	10	771.10	765.00	16	2,091	0.77%
2024/04/29	14	779.21	15.2	779.50	783.00	-1.2	2,085	-0.06%
2024/04/26	16	751.44	13	755.69	752.00	3	2,066	0.15%
2024/04/25	6.5	761.00	1	756.00	756.00	5.5	2,087	0.26%
2024/04/24	20.1	751.72	16	750.43	757.00	4.1	2,145	0.19%
2024/04/23	17.3	751.56	24	754.30	751.00	-6.8	2,250	-0.30%
2024/04/22	2.1	723.10	6	725.00	718.00	-4	2,265	-0.17%
2024/04/19	28.1	720.71	68	731.93	706.00	-40	2,275	-1.76%
2024/04/18	21.4	738.78	69	745.62	731.00	-47.6	2,217	-2.15%
2024/04/17	18.1	759.68	11	763.09	754.00	7.1	2,214	0.32%
2024/04/16	25.2	769.47	8	780.13	771.00	17.2	2,188	0.79%
2024/04/15	59.1	812.84	10.2	821.51	795.00	48.9	2,169	2.25%
2024/04/12	68.4	786.26	51	792.22	790.00	17.4	2,154	0.81%
2024/04/11	28	818.14	33.1	818.58	817.00	-5.1	2,050	-0.25%
2024/04/10	124.2	793.65	55.4	791.06	830.00	68.7	1,999	3.44%	大買/
2024/04/09	26	760.27	21.3	759.44	758.00	4.7	1,876	0.25%
2024/04/08	18	751.44	112	771.29	739.00	-94	1,826	-5.15%	大賣/
2024/04/03	103.6	759.47	24	745.58	761.00	79.6	1,748	4.55%	大買/
2024/04/02	128	689.06	18.5	686.63	692.00	109.5	1,645	6.66%	大買/鉅額交易
2024/04/01	22.4	667.36	2	667.98	667.00	20.4	1,575	1.29%
2024/03/29	2	651.99	4.1	650.96	653.00	-2.1	1,558	-0.14%
2024/03/28	200.3	654.08	4	657.25	646.00	196.3	1,557	12.61%	大買/鉅額交易
2024/03/27	35.1	640.87	60	641.72	645.00	-25	1,547	-1.61%
2024/03/26	16	621.69	5	621.00	620.00	11	1,539	0.72%
2024/03/25	2.1	630.03	2	635.00	625.00	0.1	1,547	0.00%
2024/03/22	6	619.00	2	620.50	620.00	4	1,602	0.25%
2024/03/21	23	620.48	0	622.00	619.00	23	1,683	1.36%
2024/03/20	5.2	621.85	0	0.00	621.00	5.2	1,706	0.30%
2024/03/19	11	620.82	1	623.00	620.00	10	1,710	0.58%
2024/03/18	2.2	624.23	0	0.00	624.00	2.2	1,711	0.13%
2024/03/15	16	621.56	16	626.69	627.00	0	1,705	0.00%
2024/03/14	14	628.29	0	0.00	626.00	14	1,696	0.83%
2024/03/13	11	628.82	0	632.00	626.00	11	1,694	0.65%
2024/03/12	0	639.00	2	638.00	638.00	-2	1,707	-0.12%
2024/03/11	13	618.00	4	628.00	625.00	9	1,741	0.52%
2024/03/08	46.9	642.38	7.1	647.73	630.00	39.8	1,749	2.28%
2024/03/07	6	654.17	19	661.53	659.00	-13	1,761	-0.74%
2024/03/06	44	668.27	10	667.01	665.00	34	1,758	1.93%
2024/03/05	44.2	694.09	27.1	695.85	690.00	17.2	1,732	0.99%
2024/03/04	2	673.53	0	0.00	676.00	2	1,708	0.12%
2024/03/01	3	672.33	1	672.90	668.00	2	1,740	0.11%
2024/02/29	5.1	669.98	3	668.67	669.00	2.1	1,761	0.12%
2024/02/27	18	674.28	4	674.74	672.00	14	1,802	0.78%
2024/02/26	6	674.13	34	673.82	679.00	-28	1,802	-1.55%
2024/02/23	7	647.14	0	649.33	646.00	7	1,784	0.39%
2024/02/22	14	643.00	15	651.13	652.00	-1	1,799	-0.06%
2024/02/21	18	643.11	1	641.00	640.00	17	1,800	0.94%
2024/02/20	5	641.40	0	0.00	641.00	5	1,827	0.27%
2024/02/19	15.1	636.83	6	638.84	636.00	9.1	1,840	0.49%
2024/02/16	0	649.00	0	0.00	645.00	0	1,844	0.00%
2024/02/15	15	645.87	0	0.00	643.00	15	1,853	0.81%
2024/02/05	49	660.00	18	660.39	657.00	31	1,888	1.64%
2024/02/02	6	671.17	9	671.23	671.00	-3	1,894	-0.16%
2024/02/01	2.2	676.89	2	674.50	677.00	0.2	1,914	0.01%
2024/01/31	0	0.00	1	677.96	673.00	-1	1,960	-0.05%
2024/01/30	8	669.38	7	669.16	672.00	1	1,984	0.05%
2024/01/29	14	664.79	6	664.18	665.00	8	2,022	0.40%
2024/01/26	12	670.17	28.2	670.39	674.00	-16.2	2,045	-0.79%
2024/01/25	32.1	659.46	18	666.28	658.00	14.1	2,065	0.68%
2024/01/24	9.2	670.33	71	668.44	669.00	-61.8	2,111	-2.93%
2024/01/23	5.3	668.27	7	667.43	666.00	-1.7	2,194	-0.08%
2024/01/22	24	678.21	5	674.85	675.00	19	2,259	0.84%
2024/01/19	27	684.08	14	690.43	682.00	13	2,267	0.57%
2024/01/18	41	697.58	36	705.19	696.00	5	2,249	0.22%
2024/01/17	17.1	707.67	19.4	718.87	678.00	-2.3	2,201	-0.10%
2024/01/15	40	693.85	121	695.12	694.00	-81	2,086	-3.88%	大賣/
2024/01/12	8	664.50	54	664.78	667.00	-46	2,020	-2.28%
2024/01/11	2	644.50	4	644.75	646.00	-2	2,015	-0.10%
2024/01/10	59	644.63	2	644.96	639.00	57	2,031	2.80%
2024/01/09	5	663.17	0	0.00	659.00	5	2,028	0.25%
2024/01/08	5	664.40	9	668.22	664.00	-4	2,032	-0.20%
2024/01/05	16	658.44	64.7	656.77	665.00	-48.7	2,034	-2.39%
2024/01/04	3.6	631.50	6	631.50	632.00	-2.4	1,982	-0.12%
2024/01/03	2	643.50	2	646.52	637.00	0	1,984	0.00%
2024/01/02	2	645.49	3	642.01	648.00	-1	1,968	-0.05%
2023/12/29	1	640.99	1	637.11	639.00	0	1,973	0.00%
2023/12/28	3	642.99	4	645.00	636.00	-1	1,976	-0.05%
2023/12/27	5	640.00	0	648.72	638.00	5	1,980	0.25%
2023/12/26	1.1	638.31	1	640.00	645.00	0.1	1,980	0.01%
2023/12/25	21	637.67	2.1	634.39	635.00	18.9	1,988	0.95%
2023/12/22	0	644.77	0.1	646.00	642.00	0	1,990	0.00%
2023/12/21	14.1	648.59	0	657.00	645.00	14.1	1,996	0.70%
2023/12/20	20.1	666.64	21	674.29	660.00	-0.9	2,002	-0.05%
2023/12/19	28.3	663.35	12	659.25	665.00	16.3	1,986	0.82%
2023/12/18	9	679.56	5	679.80	678.00	4	1,991	0.20%
2023/12/15	19	671.05	75.1	661.12	676.00	-56.1	1,944	-2.88%
2023/12/14	23	638.87	15	639.80	632.00	8	1,887	0.42%
2023/12/13	49	626.51	0	0.00	626.00	49	1,883	2.60%
2023/12/12	10	625.80	10	630.60	622.00	0	1,899	0.00%
2023/12/11	8	625.00	11	624.36	620.00	-3	1,905	-0.16%
2023/12/08	7	625.00	2	625.00	626.00	5	1,911	0.26%
2023/12/07	1	627.00	8	625.63	624.00	-7	1,942	-0.36%
2023/12/06	26	621.46	5	621.20	619.00	21	1,965	1.07%
2023/12/05	32	632.94	1	626.00	626.00	31	1,963	1.58%
2023/12/04	4	659.50	1	659.00	652.00	3	1,939	0.15%
2023/12/01	54	654.57	18	658.77	650.00	36	1,940	1.85%
2023/11/30	13	642.92	11	647.36	643.00	2	1,938	0.10%
2023/11/28	12	643.58	11	640.55	644.00	1	1,987	0.05%
2023/11/27	35	648.69	26	652.46	644.00	9	2,023	0.44%
2023/11/24	23	639.22	8	639.50	637.00	15	2,030	0.74%
2023/11/22	7	625.71	27.1	629.93	624.00	-20.1	2,009	-1.00%
2023/11/21	36	619.92	11	621.00	620.00	25	2,027	1.23%
2023/11/20	2	634.00	2	629.00	627.00	0	2,035	0.00%
2023/11/17	3	630.00	3	626.67	625.00	0	2,043	0.00%
2023/11/16	7	629.00	10	633.90	629.00	-3	2,060	-0.15%
2023/11/15	8	616.13	10.3	617.78	618.00	-2.3	2,068	-0.11%
2023/11/14	7.1	607.46	5	608.61	608.00	2	2,120	0.10%
2023/11/13	6.1	615.17	2	614.50	612.00	4.1	2,147	0.19%
2023/11/10	25.4	627.56	25	639.08	617.00	0.4	2,198	0.02%
2023/11/09	9.1	646.31	9.6	647.82	641.00	-0.5	2,200	-0.02%
2023/11/08	16.1	641.68	13	645.69	641.00	3.1	2,231	0.14%
2023/11/07	19.3	655.62	20.1	661.33	650.00	-0.8	2,238	-0.04%
2023/11/06	7.2	639.73	12.2	647.58	658.00	-5.1	2,271	-0.22%
2023/11/03	13.4	638.84	12.1	646.97	636.00	1.4	2,272	0.06%
2023/11/02	18.2	641.23	18	640.28	645.00	0.2	2,254	0.01%
2023/11/01	1	651.98	1.2	641.85	646.00	-0.2	2,237	-0.01%
2023/10/31	15	646.06	17	644.88	649.00	-2	2,222	-0.09%
2023/10/30	8	643.01	19	643.53	643.00	-11	2,188	-0.50%
2023/10/27	26.1	596.99	60	603.32	621.00	-33.9	2,154	-1.57%
2023/10/26	13	570.24	3	570.67	565.00	10	2,096	0.48%
2023/10/25	4	588.01	4	592.50	584.00	0	2,103	0.00%
2023/10/24	1	575.00	6	580.83	578.00	-5	2,128	-0.23%
2023/10/23	1	568.00	6	571.50	567.00	-5	2,174	-0.23%
2023/10/20	12	559.33	7	560.14	558.00	5	2,176	0.23%
2023/10/19	5	581.60	9	580.67	579.00	-4	2,202	-0.18%
2023/10/18	7	566.11	2	561.50	556.00	5	2,259	0.22%
2023/10/17	10	584.39	7	578.71	580.00	3	2,358	0.13%
2023/10/16	2.1	595.99	3.1	595.03	592.00	-1	2,430	-0.04%
2023/10/13	16	605.00	1	598.14	593.00	15	2,439	0.61%
2023/10/12	0	619.89	0.1	621.56	620.00	-0.1	2,438	-0.01%
2023/10/11	9.1	622.80	3	624.67	620.00	6.1	2,464	0.25%
2023/10/06	12.1	631.94	44	631.39	629.00	-31.9	2,476	-1.29%
2023/10/05	1	636.00	2	640.50	636.00	-1	2,499	-0.04%
2023/10/04	1	630.00	0	0.00	627.00	1	2,517	0.04%
2023/10/03	1	635.00	0	0.00	635.00	1	2,542	0.04%
2023/09/28	1	648.00	1	650.95	642.00	0	2,628	0.00%
2023/09/27	4	642.48	4	633.78	644.00	0	2,691	0.00%
2023/09/26	38	642.13	13	645.15	637.00	25	2,710	0.92%
2023/09/25	10	656.20	26	654.19	654.00	-16	2,718	-0.59%
2023/09/22	9	627.44	12.1	630.08	639.00	-3.1	2,738	-0.11%
2023/09/21	27	637.63	17.2	640.19	635.00	9.8	2,781	0.35%
2023/09/20	9	648.55	9	652.33	646.00	0	2,848	0.00%
2023/09/19	35	649.51	28.5	650.08	646.00	6.5	2,899	0.23%
2023/09/18	13	660.62	11.9	666.42	655.00	1.1	2,897	0.04%
2023/09/15	24.4	667.72	12	670.17	667.00	12.4	2,888	0.43%
2023/09/14	1.1	679.10	2.5	678.72	679.00	-1.4	2,886	-0.05%
2023/09/13	12.1	662.78	7	665.14	672.00	5.1	2,881	0.18%
2023/09/12	36.4	664.07	23	670.13	660.00	13.4	2,887	0.46%
2023/09/11	23	688.65	15.3	687.86	674.00	7.7	2,870	0.27%
2023/09/08	11.1	669.41	34	671.79	670.00	-22.9	2,870	-0.80%
2023/09/07	2	688.00	2	683.00	680.00	0	2,877	0.00%
2023/09/06	15.3	684.94	0	0.00	685.00	15.3	2,893	0.53%
2023/09/05	16	708.69	1	703.00	697.00	15	2,916	0.51%
2023/09/04	6	730.83	12	732.08	729.00	-6	2,911	-0.21%
2023/09/01	3	725.66	5.2	724.04	721.00	-2.1	2,893	-0.07%
2023/08/31	7	716.57	3	719.00	715.00	4	2,863	0.14%
2023/08/30	8.2	689.70	43	687.91	698.00	-34.9	2,825	-1.23%
2023/08/29	5	660.00	10	663.80	656.00	-5	2,808	-0.18%
2023/08/28	24.1	656.17	28	655.61	652.00	-4	2,807	-0.14%
2023/08/25	6	668.34	6	673.33	671.00	0	2,797	0.00%
2023/08/24	10	658.10	3	667.67	652.00	7	2,810	0.25%
2023/08/23	7	660.57	13	659.00	659.00	-6	2,816	-0.21%
2023/08/22	14	678.29	1	684.00	675.00	13	2,811	0.46%
2023/08/21	32	705.56	3.4	698.22	691.00	28.6	2,832	1.01%
2023/08/18	49	726.35	23	729.57	719.00	26	2,853	0.91%
2023/08/17	2.1	706.54	17	715.18	718.00	-14.9	2,819	-0.53%
2023/08/16	12	695.27	31	694.61	691.00	-19	2,820	-0.67%
2023/08/15	14.2	704.46	37	697.86	700.00	-22.8	2,815	-0.81%
2023/08/14	40.1	656.56	51.8	655.61	650.00	-11.7	2,859	-0.41%
2023/08/11	9.3	708.59	46	699.98	693.00	-36.7	2,895	-1.27%
2023/08/10	30.1	752.03	96	750.09	716.00	-65.9	2,916	-2.26%
2023/08/09	33.2	939.74	23	945.05	939.00	10.2	2,951	0.34%
2023/08/08	35.2	919.26	34	929.09	927.00	1.1	3,003	0.04%
2023/08/07	9.2	895.29	5.3	898.82	901.00	3.9	3,038	0.13%
2023/08/04	95.1	893.83	20	885.00	894.00	75.1	3,067	2.45%
2023/08/02	15.2	876.71	28	875.88	873.00	-12.9	3,091	-0.42%
2023/08/01	102	924.50	55.2	928.78	893.00	46.9	3,113	1.50%	大買/
2023/07/31	3	912.26	1.1	907.61	903.00	2	3,114	0.06%
2023/07/28	12.2	893.26	16	897.09	899.00	-3.8	3,210	-0.12%
2023/07/27	60	933.33	15	938.77	907.00	45	3,228	1.39%
2023/07/26	36	929.93	72.1	905.45	905.00	-36	3,223	-1.12%
2023/07/25	2	995.01	2	999.90	1005.00	0	3,187	0.00%
2023/07/24	6	1009.97	7	1012.55	1010.00	-1	3,204	-0.03%
2023/07/21	38	994.16	97	993.61	985.00	-59	3,223	-1.83%
2023/07/20	11	924.25	74	921.91	955.00	-63	3,203	-1.97%
2023/07/19	70	850.61	44.1	858.78	887.00	25.9	3,156	0.82%
2023/07/18	6.1	804.23	2	807.52	807.00	4.1	3,152	0.13%
2023/07/17	12	811.33	38.2	813.68	806.00	-26.1	3,142	-0.83%
2023/07/14	14.2	790.01	55	785.64	798.00	-40.8	3,128	-1.31%
2023/07/13	14	762.14	5	767.00	760.00	9	3,097	0.29%
2023/07/12	21	781.14	24	774.79	770.00	-3	3,076	-0.10%
2023/07/11	17	793.12	0	0.00	787.00	17	3,045	0.56%
2023/07/10	10	821.00	10	824.70	808.00	0	3,023	0.00%
2023/07/07	16	811.62	11	814.82	805.00	5	3,001	0.17%
2023/07/06	22	826.91	7	816.29	802.00	15	2,975	0.50%
2023/07/05	41	840.12	81.1	804.93	845.00	-40.1	2,908	-1.38%
2023/07/04	19	800.47	9	799.56	796.00	10	2,850	0.35%
2023/07/03	0	784.80	1	783.02	784.00	-1	2,845	-0.04%
2023/06/30	15	779.73	5	788.60	779.00	10	2,830	0.35%
2023/06/29	25	786.24	2.9	774.89	769.00	22.1	2,898	0.76%
2023/06/28	65	769.49	38.1	777.48	771.00	26.9	2,933	0.92%
2023/06/27	16.1	745.63	41.1	750.55	752.00	-25.1	3,006	-0.83%
2023/06/26	8	709.21	22.4	715.21	725.00	-14.3	3,075	-0.47%
2023/06/21	25.1	703.93	8.1	708.01	704.00	17.1	3,205	0.53%
2023/06/20	5.1	722.95	5	726.40	713.00	0.1	3,262	0.00%
2023/06/19	1	715.00	1	710.00	710.00	0	3,260	0.00%
2023/06/16	5	715.03	1.1	728.17	712.00	3.9	3,291	0.12%
2023/06/15	2.2	723.28	6.1	723.10	728.00	-3.9	3,341	-0.12%
2023/06/14	6.1	720.59	6	724.50	715.00	0.1	3,507	0.00%
2023/06/13	6	719.17	0	0.00	714.00	6	3,600	0.17%
2023/06/12	28.1	730.01	13	740.69	720.00	15.1	3,671	0.41%
2023/06/09	34.1	752.51	34	757.62	755.00	0	3,717	0.00%
2023/06/08	17	719.30	26.1	724.80	726.00	-9.1	3,703	-0.25%
2023/06/07	10	744.05	10	750.40	740.00	0	3,706	0.00%
2023/06/06	6	751.87	1.1	756.52	751.00	5	3,699	0.13%
2023/06/05	5	769.80	5.5	772.58	762.00	-0.5	3,718	-0.01%
2023/06/02	12.1	767.08	12	775.75	758.00	0	3,754	0.00%
2023/06/01	5.1	766.00	0	769.06	761.00	5	3,787	0.13%
2023/05/31	7.1	771.57	7	772.00	762.00	0	3,778	0.00%
2023/05/30	16	773.94	1.1	761.79	761.00	14.9	3,753	0.40%
2023/05/29	1.1	780.50	1	765.00	781.00	0.1	3,706	0.00%
2023/05/26	1	765.00	1.1	770.08	762.00	-0.1	3,682	0.00%
2023/05/25	5.1	771.36	5	762.07	762.00	0	3,666	0.00%
2023/05/24	18.1	789.78	25.1	785.68	778.00	-7	3,617	-0.19%
2023/05/23	1.1	798.27	6	804.65	807.00	-4.9	3,566	-0.14%
2023/05/22	19	793.42	19	798.68	791.00	0	3,540	0.00%
2023/05/19	22	791.50	2	785.00	779.00	20	3,520	0.57%
2023/05/18	32.1	806.95	29	822.72	798.00	3	3,475	0.09%
2023/05/17	38	809.39	146	807.71	815.00	-108	3,408	-3.17%	大賣/鉅額交易
2023/05/16	8	797.51	8	801.99	787.00	0	3,326	0.00%
2023/05/15	34.1	803.06	49	813.16	782.00	-14.9	3,363	-0.44%
2023/05/12	30	743.90	30	750.13	777.00	0	3,403	0.00%
2023/05/11	17	765.29	17.1	770.55	770.00	-0.1	3,437	0.00%
2023/05/10	23	785.70	13	791.31	782.00	10	3,577	0.28%
2023/05/09	14	792.21	3	781.33	779.00	11	3,686	0.30%
2023/05/08	27	810.04	16.1	835.02	780.00	10.9	3,760	0.29%
2023/05/05	19	834.53	45	837.62	832.00	-26	3,734	-0.70%
2023/05/04	50	826.00	43	826.40	837.00	7	3,683	0.19%
2023/05/03	4	756.00	6	768.66	766.00	-2	3,593	-0.06%
2023/05/02	14	743.86	57	751.65	758.00	-43	3,578	-1.20%
2023/04/28	34.1	741.62	19	743.74	730.00	15.1	3,568	0.42%
2023/04/27	44	729.57	21.1	732.55	735.00	22.9	3,573	0.64%
2023/04/26	21	699.95	16	710.44	710.00	5	3,562	0.14%
2023/04/25	47	717.77	40	722.45	704.00	7	3,530	0.20%
2023/04/24	48	724.33	42	730.12	725.00	6	3,510	0.17%
2023/04/21	57	731.40	27.2	735.60	711.00	29.8	3,484	0.85%
2023/04/20	15	798.67	0	828.00	789.00	15	3,424	0.44%
2023/04/19	0	838.33	5	812.20	846.00	-5	3,436	-0.15%
2023/04/18	5	802.00	5.1	807.52	788.00	-0.1	3,460	0.00%
2023/04/17	0.1	782.00	0	0.00	785.00	0.1	3,505	0.00%
2023/04/14	0	0.00	53	780.40	773.00	-53	3,592	-1.48%
2023/04/13	0	0.00	1	778.00	778.00	-1	3,692	-0.03%
2023/04/12	15	785.62	15	790.00	788.00	0	3,791	0.00%
2023/04/11	10	811.99	40	810.08	805.00	-30	3,851	-0.78%
2023/04/10	0	810.00	0	0.00	804.00	0	3,894	0.00%
2023/04/07	11	796.23	4	821.50	814.00	7	3,945	0.18%
2023/04/06	5	770.11	55	781.87	808.00	-50	4,001	-1.25%
2023/03/31	31	740.58	12	739.83	740.00	19	4,051	0.47%
2023/03/30	38	778.02	10	799.20	756.00	28	4,170	0.67%
2023/03/29	8	750.25	44	748.68	772.00	-36	4,120	-0.87%
2023/03/28	43	710.93	57.2	711.87	702.00	-14.2	4,090	-0.35%
2023/03/27	34	724.15	23	728.26	709.00	11	4,005	0.27%
2023/03/24	47.2	681.98	60.1	682.33	700.00	-12.9	3,908	-0.33%
2023/03/23	3	631.04	16.1	652.45	654.00	-13	3,784	-0.34%
2023/03/22	20	595.00	33	595.00	595.00	-13	3,786	-0.34%
2023/03/21	70	549.20	14	554.43	541.00	56	3,826	1.46%
2023/03/20	48	568.85	35	566.37	561.00	13	3,833	0.34%
2023/03/17	83	556.32	103	561.08	582.00	-20	3,809	-0.52%	大賣/
2023/03/16	14	578.56	28	576.43	564.00	-14	3,680	-0.38%
2023/03/15	5	550.60	97	554.92	572.00	-92	3,651	-2.52%
2023/03/14	60	522.97	102.1	525.79	520.00	-42	3,643	-1.15%	大賣/
2023/03/13	17	494.35	22	499.59	505.00	-5	3,585	-0.14%
2023/03/10	62.1	501.03	78	505.85	496.50	-15.9	3,566	-0.45%
2023/03/09	10	490.00	0	0.00	495.00	10	3,529	0.28%
2023/03/08	10	490.50	16	496.97	486.50	-6	3,542	-0.17%
2023/03/07	47	500.80	6	502.17	497.50	41	3,522	1.16%
2023/03/06	63.1	512.81	51	519.27	522.00	12.1	3,491	0.35%
2023/03/03	10	518.40	11	523.27	521.00	-1	3,465	-0.03%
2023/03/01	0	0.00	10	514.00	514.00	-10	3,495	-0.29%
2023/02/24	18	499.44	0	0.00	503.00	18	3,512	0.51%
2023/02/23	0	0.00	20	506.65	510.00	-20	3,515	-0.57%
2023/02/22	1	500.00	0.1	497.50	493.00	0.9	3,530	0.03%
2023/02/21	100	498.45	0	0.00	500.00	100	3,755	2.66%
2023/02/20	0	0.00	0.1	496.17	492.50	-0.1	3,923	0.00%
2023/02/17	30.1	472.70	30	489.22	499.50	0.1	4,128	0.00%
2023/02/16	7	457.86	9	463.90	470.00	-2	4,276	-0.05%
2023/02/15	40	454.50	148	453.41	469.00	-108	4,399	-2.45%	大賣/鉅額交易
2023/02/14	30.3	477.00	20	477.00	477.00	10.3	4,429	0.23%
2023/02/13	14	527.14	36	531.31	530.00	-22	4,481	-0.49%
2023/02/10	60	545.52	60.1	548.13	541.00	-0.1	4,512	0.00%
2023/02/09	48	527.48	52	529.17	528.00	-4	4,414	-0.09%
2023/02/08	69	486.57	67	496.97	514.00	2	4,361	0.05%
2023/02/07	113	457.97	82	450.61	468.00	31	4,205	0.74%	大買/
2023/02/06	69	428.41	146.1	430.34	425.50	-77.1	4,157	-1.85%	大賣/
2023/02/03	0.1	411.25	17.2	413.44	411.50	-17.1	4,129	-0.41%
2023/02/02	0.2	409.00	30	408.18	407.50	-29.8	4,131	-0.72%
2023/02/01	26	405.00	1.2	406.67	404.50	24.8	4,181	0.59%
2023/01/31	59	408.67	8	410.44	412.50	51	4,241	1.20%
2023/01/30	33	404.14	0	0.00	398.00	33	4,283	0.77%
2023/01/17	19	401.45	19	403.79	402.00	0	4,314	0.00%
2023/01/16	5	391.00	5	387.20	394.00	0	4,306	0.00%
2023/01/13	4.1	385.01	4	386.25	383.50	0.1	4,323	0.00%
2023/01/12	13.1	382.22	394	386.36	384.50	-381	4,373	-8.71%	大賣/鉅額交易
2023/01/11	27.5	401.58	171	402.69	394.50	-143.5	4,396	-3.26%	大賣/鉅額交易
2023/01/10	20	412.88	0	0.00	407.00	20	4,411	0.45%
2023/01/09	10	408.50	10	411.85	412.00	0	4,476	0.00%
2023/01/06	39	415.03	14	418.64	406.50	25	4,578	0.55%
2023/01/05	39	427.53	7	432.92	414.50	32	4,692	0.68%
2023/01/04	38	432.86	6	431.92	426.00	32	4,737	0.68%
2023/01/03	145	426.99	65.1	430.60	434.50	79.9	4,817	1.66%	大買/
2022/12/30	40.1	425.37	17	431.41	414.50	23.1	4,864	0.48%
2022/12/29	47	403.23	71	412.13	420.00	-24	4,806	-0.50%
2022/12/28	133	415.49	33	416.03	411.50	100	4,788	2.09%	大買/
2022/12/27	134	411.53	4	418.75	412.50	130	4,834	2.69%	大買/鉅額交易
2022/12/26	52	417.28	62	418.02	419.00	-10	4,911	-0.20%
2022/12/23	246	410.49	55	410.65	406.50	191	4,966	3.85%	大買/鉅額交易
2022/12/22	234	412.15	148	417.93	416.00	86	5,012	1.72%	大買/大賣/
2022/12/21	131	402.39	33.1	406.17	405.00	97.9	5,008	1.96%	大買/
2022/12/20	24.1	400.44	4	404.38	388.00	20.1	5,041	0.40%
2022/12/19	12	399.92	18	400.56	397.50	-6	5,055	-0.12%
2022/12/16	13	388.38	51	389.64	383.50	-38	5,127	-0.74%
2022/12/15	3	398.67	3	399.33	394.00	0	5,228	0.00%
2022/12/14	17	391.97	16.1	395.27	402.00	0.9	5,271	0.02%
2022/12/13	22.1	409.68	11	410.82	402.00	11.1	5,280	0.21%
2022/12/12	9	387.33	8	390.25	397.00	1	5,317	0.02%
2022/12/09	8	390.13	42	393.82	394.50	-34	5,367	-0.63%
2022/12/08	77	393.93	24	399.81	387.50	53	5,448	0.97%
2022/12/07	18.1	403.92	17	407.12	400.00	1.1	5,430	0.02%
2022/12/06	55.1	424.12	1	426.00	418.00	54.1	5,360	1.01%
2022/12/05	20	447.75	15	450.83	464.00	5	5,320	0.09%
2022/12/02	1	469.00	0	0.00	463.00	1	5,353	0.02%
2022/11/30	0	0.00	9	449.00	449.00	-9	5,450	-0.17%
2022/11/28	9	399.00	18	423.50	428.00	-9	5,449	-0.17%
2022/11/25	19	440.24	0	0.00	416.00	19	5,431	0.35%
2022/11/23	0	0.00	38	454.01	467.50	-38	5,397	-0.70%
2022/11/22	0	0.00	38.6	435.66	440.00	-38.6	5,377	-0.72%
2022/11/21	0	0.00	29	427.79	428.00	-29	5,365	-0.54%
2022/11/18	6	419.00	6	424.00	429.00	0	5,360	0.00%
2022/11/17	64	426.18	63.1	429.45	428.50	0.9	5,353	0.02%
2022/11/16	20	414.23	37.1	413.73	421.00	-17.1	5,134	-0.33%
2022/11/15	37	387.72	56.1	391.39	401.50	-19.1	4,963	-0.38%
2022/11/14	24.1	362.72	24.2	363.43	365.00	-0.1	4,767	0.00%
2022/11/11	6	344.25	50.1	345.14	355.00	-44.1	4,688	-0.94%
2022/11/10	14.2	325.50	12.2	327.76	323.00	2	4,615	0.04%
2022/11/09	8.3	321.07	9	321.94	320.00	-0.8	4,639	-0.02%
2022/11/08	17	323.09	22	322.77	317.50	-5	4,652	-0.11%
2022/11/07	9	311.50	13	314.81	312.00	-4	4,589	-0.09%
2022/11/04	43	312.05	22	314.09	307.00	21	4,582	0.46%
2022/11/03	27	308.02	27	307.96	311.00	0	4,524	0.00%
2022/11/02	29	305.88	29	302.23	310.00	0	4,478	0.00%
2022/11/01	7.1	295.21	43	293.92	302.50	-36	4,386	-0.82%
2022/10/31	2.1	275.87	31	275.92	275.00	-28.9	4,296	-0.67%
2022/10/28	41	271.96	31.1	276.63	268.00	9.9	4,270	0.23%
2022/10/27	18.1	274.08	20	270.75	276.00	-1.9	4,224	-0.05%
2022/10/26	11	260.32	9	258.94	270.50	2	4,167	0.05%
2022/10/25	27	257.17	30	256.32	258.50	-3	4,124	-0.07%
2022/10/24	92	266.28	6	266.67	263.00	86	4,078	2.11%
2022/10/21	16	263.69	8	270.13	258.50	8	4,067	0.20%
2022/10/20	41	272.24	66	273.92	270.50	-25	4,035	-0.62%
2022/10/19	26	281.90	21	283.48	284.00	5	3,990	0.13%
2022/10/18	3	291.17	9.5	291.73	290.00	-6.5	3,975	-0.16%
2022/10/17	21	284.86	17	288.15	288.50	4	3,967	0.10%
2022/10/14	28	312.88	16	315.78	303.00	12	3,877	0.31%
2022/10/13	31	324.16	32	346.45	309.50	-1	3,766	-0.03%
2022/10/12	35	343.36	25.1	346.14	343.50	9.9	3,646	0.27%
2022/10/11	14	349.79	15	340.23	348.50	-1	3,573	-0.03%
2022/10/07	74	334.42	75.1	335.82	334.00	-1.1	3,434	-0.03%
2022/10/06	19.1	322.66	45	325.98	328.00	-26	3,349	-0.77%
2022/10/05	32	322.19	6	326.67	320.00	26	3,347	0.78%
2022/10/04	8	329.56	18	329.64	325.00	-10	3,387	-0.30%
2022/10/03	47	324.63	16	328.84	317.50	31	3,344	0.93%
2022/09/30	6	325.67	71	324.00	327.50	-65	3,269	-1.99%
2022/09/29	4	309.63	3	306.67	307.00	1	3,182	0.03%
2022/09/28	14	306.75	46.2	312.95	297.00	-32.2	3,126	-1.03%
2022/09/27	30	304.48	36	307.11	308.50	-6	3,064	-0.20%
2022/09/26	85.1	319.17	45	324.08	311.50	40.1	3,003	1.34%
2022/09/23	71	325.77	75	330.21	330.00	-4	3,024	-0.13%
2022/09/22	22	328.02	60	325.15	333.00	-38	3,173	-1.20%
2022/09/21	31	307.82	37	305.84	310.00	-6	3,170	-0.19%
2022/09/20	9	304.83	16	302.06	305.00	-7	3,174	-0.22%
2022/09/19	34.2	300.20	18	305.25	294.00	16.2	3,143	0.51%
2022/09/16	33	308.62	68	309.49	308.00	-35	3,103	-1.13%
2022/09/15	93	315.41	92	316.78	312.50	1	3,099	0.03%
2022/09/14	11	291.23	52	292.29	291.50	-41	3,132	-1.31%
2022/09/13	30.1	289.86	26	292.06	291.00	4.1	3,175	0.13%
2022/09/12	63.1	290.43	52	290.26	294.50	11.1	3,275	0.34%
2022/09/08	18	288.75	58	292.72	295.50	-40	3,303	-1.21%
2022/09/07	57	285.39	9	287.17	281.00	48	3,331	1.44%
2022/09/06	43	286.74	25	290.44	294.00	18	3,336	0.54%
2022/09/05	61	305.73	15	307.60	295.50	46	3,259	1.41%
2022/09/02	20	322.35	209	321.98	309.00	-189	3,252	-5.81%	大賣/鉅額交易
2022/09/01	11	328.55	25	335.02	331.00	-14	3,250	-0.43%
2022/08/31	2	335.00	3	338.00	339.00	-1	3,248	-0.03%
2022/08/30	11	342.09	10	345.70	345.00	1	3,235	0.03%
2022/08/29	0	0.00	129	344.25	346.50	-129	3,223	-4.00%	大賣/鉅額交易
2022/08/26	1	345.00	121	348.10	350.00	-120	3,212	-3.74%	大賣/鉅額交易
2022/08/25	2	347.50	21	343.45	346.50	-19	3,202	-0.59%
2022/08/24	1	336.50	20	344.75	353.00	-19	3,191	-0.60%
2022/08/23	2	325.00	28.1	324.28	325.00	-26.1	3,171	-0.82%
2022/08/22	2	316.00	0	0.00	320.00	2	3,160	0.06%
2022/08/19	3	310.00	3	315.00	319.00	0	3,150	0.00%
2022/08/18	71	314.15	106	315.27	319.50	-35	3,127	-1.12%	大賣/
2022/08/17	30	302.40	40	303.66	305.50	-10	3,028	-0.33%
2022/08/16	15	296.50	126	299.96	301.00	-111	2,955	-3.76%	大賣/鉅額交易
2022/08/15	4	284.71	32.7	270.57	284.00	-28.7	2,863	-1.00%
2022/08/12	140	260.90	41	262.16	268.00	99	2,788	3.55%	大買/
2022/08/11	24	244.44	32	248.89	256.50	-8	2,733	-0.29%
2022/08/08	0	0.00	5	237.00	237.00	-5	2,649	-0.19%
2022/08/05	0	0.00	15.2	230.50	230.50	-15.2	2,631	-0.58%
2022/08/04	2.2	221.60	2	220.75	224.00	0.2	2,620	0.01%
2022/08/03	21	219.00	21	219.62	220.00	0	2,618	0.00%
2022/08/01	72	227.32	2	230.00	222.00	70	2,564	2.73%
2022/07/29	0	0.00	1	236.50	236.00	-1	2,528	-0.04%
2022/07/28	4	241.13	3.3	242.14	238.00	0.7	2,512	0.03%
2022/07/27	0.3	235.17	0.3	235.19	231.50	0	2,480	0.00%
2022/07/26	0.3	239.35	0	245.00	238.00	0.3	2,454	0.01%
2022/07/25	4	252.29	7.1	251.96	241.00	-3.1	2,415	-0.13%
2022/07/22	14.1	241.48	24	239.96	240.50	-9.9	2,340	-0.42%
2022/07/21	11	224.45	2	228.00	227.00	9	2,284	0.39%
2022/07/20	4	225.00	4	224.25	224.50	0	2,274	0.00%
2022/07/19	0	0.00	1	222.50	220.50	-1	2,257	-0.04%
2022/07/18	6	221.42	6	217.92	226.00	0	2,217	0.00%
2022/07/15	3	216.17	3	216.50	218.00	0	2,190	0.00%
2022/07/14	2	219.50	3	219.83	220.50	-1	2,155	-0.05%
2022/07/12	31	229.08	27	230.50	224.00	4	2,041	0.20%
2022/07/11	2	232.50	87	233.78	237.50	-85	1,948	-4.36%
2022/07/08	29	228.57	55	228.10	216.00	-26	1,891	-1.37%
2022/07/07	20	244.15	4	244.63	238.00	16	1,827	0.88%
2022/07/05	23	248.35	61	249.70	255.50	-38	1,722	-2.21%
2022/07/04	2	246.00	3	245.67	241.00	-1	1,656	-0.06%
2022/07/01	29	258.84	27	254.96	245.00	2	1,619	0.12%
2022/06/30	105	263.35	122	265.02	266.00	-17	1,522	-1.12%	大買/大賣/
2022/06/29	77	253.34	50	250.19	261.50	27	1,229	2.20%
2022/06/28	29	247.16	31	248.08	238.00	-2	1,088	-0.18%
2022/06/27	16	232.81	15	234.37	243.00	1	1,009	0.10%
2022/06/24	39	237.94	12	239.54	237.00	27	954	2.83%
2022/06/23	45	243.43	44	244.50	245.00	1	894	0.11%
2022/06/22	63	242.40	64	247.49	244.00	-1	798	-0.13%
2022/06/21	23	236.22	37	238.99	244.50	-14	636	-2.20%
2022/06/20	61	233.44	61	243.19	222.50	0	555	0.00%
2022/06/17	20	225.90	21	226.81	239.00	-1	427	-0.23%
2022/06/16	18	220.42	31	225.32	219.50	-13	353	-3.67%
2022/06/15	24	209.83	21	210.00	210.00	3	268	1.12%
2022/06/14	46	192.33	2	190.00	191.00	44	225	19.52%
2022/06/10	120	190.43	0	0.00	189.00	120	200	59.98%	大買/鉅額交易
2022/06/09	0	0.00	10	179.50	180.00	-10	184	-5.42%
2022/06/07	0	0.00	10	172.20	173.00	-10	182	-5.47%
2022/06/02	10	171.00	0	0.00	168.50	10	184	5.41%
2022/05/31	0	0.00	8	168.00	167.50	-8	186	-4.30%
2022/05/30	0	0.00	4	165.00	164.50	-4	188	-2.13%
2022/05/25	0	0.00	11	162.27	162.50	-11	193	-5.68%
2022/05/23	0	0.00	10	164.10	162.00	-10	196	-5.09%
2022/05/20	10	163.00	0	0.00	163.00	10	198	5.04%
2022/05/19	22	169.43	32	169.34	165.00	-10	199	-5.00%
2022/05/18	0	0.00	10	162.00	166.50	-10	186	-5.36%
2022/05/17	7	161.00	7	162.86	160.50	0	186	0.00%
2022/05/12	16	158.78	3	160.50	155.50	13	182	7.14%
2022/05/11	3	160.00	16	164.28	160.50	-13	181	-7.16%
2022/05/10	0	0.00	25	146.70	150.50	-25	173	-14.43%
2022/05/06	9	150.50	9	152.00	150.00	0	171	0.00%
2022/05/05	0	0.00	20	153.23	154.00	-20	174	-11.46%
2022/04/27	3	147.68	3	149.00	151.00	0	180	0.01%
2022/04/25	10	159.25	0	0.00	158.00	10	175	5.71%
2022/04/15	0	167.50	0	0.00	166.50	0	215	0.00%
2022/04/13	0	0.00	1	173.00	172.50	-1	224	-0.44%
2022/04/11	0	0.00	8	180.50	177.50	-8	230	-3.47%
2022/04/07	0	0.00	0.2	177.05	173.50	-0.2	232	-0.09%
2022/04/06	0.2	178.46	8.1	180.37	179.00	-7.9	232	-3.40%
2022/04/01	10.1	176.00	10	178.00	175.50	0.1	230	0.04%
2022/03/31	0	0.00	20.2	178.37	177.00	-20.2	230	-8.76%
2022/03/30	0.2	175.83	2.1	178.48	176.50	-2	231	-0.84%
2022/03/29	0.1	176.03	0	0.00	176.50	0.1	232	0.04%
2022/03/11	0	0.00	0.1	174.50	172.00	-0.1	247	-0.03%
2022/02/17	0	0.00	2	181.00	178.00	-2	270	-0.74%
2022/02/15	2	174.00	0	0.00	174.00	2	280	0.71%
2022/02/09	1	182.50	0.1	182.64	184.00	0.9	284	0.33%
2022/02/08	0.1	185.00	0	183.00	183.50	0	283	0.01%
2022/02/07	0	182.85	10	178.00	183.00	-10	284	-3.50%
2022/01/26	10	175.40	0	0.00	175.50	10	285	3.50%
2022/01/25	11	176.73	0	0.00	175.00	11	286	3.84%
2022/01/21	0	0.00	1	172.50	171.50	-1	291	-0.34%
2022/01/20	9	176.83	0	0.00	177.00	9	294	3.05%
2022/01/13	0	0.00	10	166.95	171.00	-10	272	-3.67%
2022/01/12	0	164.50	30	163.57	164.50	-30	270	-11.09%
2022/01/11	0	170.00	0	0.00	168.50	0	265	0.01%
2022/01/10	1	166.01	27.6	168.65	172.00	-26.6	269	-9.86%
2022/01/07	0	170.50	0	0.00	169.50	0	265	0.01%
2022/01/06	0	175.00	6	175.00	173.00	-6	261	-2.29%
2021/12/30	0	0.00	1	184.00	184.00	-1	270	-0.37%
2021/12/27	1	185.50	0	0.00	187.50	1	277	0.36%
2021/12/24	0	0.00	5	185.00	185.50	-5	282	-1.77%
2021/12/21	2	190.50	2	189.50	190.50	0	280	0.00%
2021/12/20	26	188.88	0	0.00	189.50	26	282	9.20%
2021/12/17	0	186.00	0	0.00	185.00	0	277	0.00%
2021/12/15	33	190.83	0	0.00	191.00	33	278	11.87%
2021/12/09	0	203.00	0	0.00	199.50	0	286	0.00%
2021/12/08	4	202.50	0	0.00	202.50	4	290	1.38%
2021/12/06	10	205.00	27.6	205.43	205.00	-17.6	301	-5.84%
2021/12/02	10	197.85	0	0.00	197.00	10	361	2.77%
2021/12/01	20	198.00	0	0.00	197.50	20	383	5.22%
2021/11/23	49	200.42	0	0.00	199.50	49	428	11.45%
2021/11/22	2	203.00	1	202.00	202.00	1	426	0.23%
2021/11/19	7	205.93	3	209.67	204.00	4	436	0.92%
2021/11/18	0	0.00	71.4	206.80	210.50	-71.4	425	-16.78%
2021/11/17	8	206.00	0	0.00	206.00	8	425	1.88%
2021/11/16	24	205.56	0	0.00	206.50	24	426	5.63%
2021/11/12	0	0.00	10	202.50	202.50	-10	438	-2.28%
2021/11/11	10	210.00	0	0.00	209.00	10	430	2.32%
2021/11/08	0	0.00	1	214.00	212.50	-1	445	-0.22%
2021/11/05	1	217.00	1	219.50	217.00	0	457	0.00%
2021/11/04	0	0.00	0.9	218.50	218.50	-0.9	461	-0.20%
2021/11/01	2	214.50	2	220.00	214.50	0	465	0.00%
2021/10/29	14	218.29	0	0.00	218.00	14	464	3.01%
2021/10/28	8	212.94	0	0.00	211.50	8	460	1.74%
2021/10/22	1	202.00	0	0.00	201.50	1	477	0.21%
2021/10/21	1	203.50	0	0.00	202.50	1	478	0.21%
2021/10/18	0	0.00	1.4	202.00	202.00	-1.4	518	-0.26%
2021/10/15	8	205.50	0.4	207.50	205.50	7.6	550	1.37%
2021/10/13	0.1	215.00	0.8	211.00	211.00	-0.7	575	-0.12%
2021/10/12	10	215.65	37.4	217.66	214.50	-27.4	575	-4.77%
2021/10/08	0.2	219.50	0	0.00	219.50	0.2	568	0.04%
2021/10/07	2	206.00	0	0.00	211.00	2	563	0.35%
2021/10/06	5	204.50	4	210.13	204.50	1	568	0.18%
2021/10/05	0	0.00	101	202.94	203.50	-101	572	-17.64%	大賣/鉅額交易
2021/10/01	5	214.30	0	0.00	208.50	5	569	0.88%
2021/09/29	5	217.50	0	0.00	217.50	5	569	0.88%
2021/09/28	10	222.80	0	0.00	223.00	10	570	1.75%
2021/09/22	7	216.07	0	0.00	216.50	7	591	1.18%
2021/09/16	1	223.00	0	0.00	222.50	1	625	0.16%
2021/09/15	16	224.38	0	0.00	225.00	16	627	2.55%
2021/09/14	2	225.50	0	0.00	224.00	2	622	0.32%
2021/09/13	2	230.00	16.3	230.57	229.00	-14.3	625	-2.28%
2021/09/10	5	233.00	0	0.00	233.00	5	639	0.78%
2021/09/09	1	236.00	0	0.00	237.50	1	644	0.16%
2021/09/08	0	0.00	11	242.95	235.00	-11	660	-1.67%
2021/09/07	10	227.10	46	224.07	226.00	-36	644	-5.59%
2021/09/02	0	0.00	5	299.00	287.50	-5	561	-0.89%
2021/09/01	0	0.00	40	297.31	295.50	-40	554	-7.21%
2021/08/31	0	0.00	0	292.50	294.00	0	545	0.00%
2021/08/30	0	0.00	1.1	293.96	286.50	-1.1	540	-0.20%
2021/08/27	0.1	286.00	1.2	293.27	285.00	-1.1	532	-0.20%
2021/08/26	0.2	281.67	3.1	285.91	289.50	-3	524	-0.57%
2021/08/25	1.1	275.46	16	279.22	279.00	-14.9	517	-2.87%
2021/08/19	0	257.50	0	0.00	254.50	0	568	0.00%
2021/08/17	1	265.50	0	0.00	260.00	1	564	0.18%
2021/08/13	6	278.00	0	0.00	277.00	6	625	0.96%
2021/08/12	3	270.17	41	270.51	270.00	-38	667	-5.69%
2021/08/11	25	265.36	1.1	268.54	262.00	23.9	715	3.34%
2021/08/10	5	276.40	0	0.00	276.00	5	737	0.68%
2021/08/05	0	0.00	3	286.00	284.00	-3	812	-0.37%
2021/08/03	3	283.50	0	0.00	281.50	3	847	0.35%
2021/07/29	10	290.95	1.3	289.49	289.00	8.7	867	1.00%
2021/07/28	14	276.25	0	279.50	279.00	14	865	1.62%
2021/07/27	0	0.00	0.1	283.00	280.50	-0.1	885	-0.01%
2021/07/26	0.1	278.80	0	0.00	279.00	0.1	897	0.01%
2021/07/23	1	278.00	73	276.45	277.50	-72	901	-7.99%
2021/07/22	4.3	284.44	0	0.00	281.50	4.3	910	0.47%
2021/07/21	219	303.77	33	305.88	311.00	186	909	20.45%	大買/鉅額交易
2021/07/20	133.1	289.41	0	0.00	283.00	133.1	883	15.07%	大買/鉅額交易
2021/07/19	0	0.00	3.1	284.77	280.00	-3.1	879	-0.35%
2021/07/14	3.1	261.77	0	0.00	264.00	3.1	905	0.34%
2021/07/13	11	263.82	0	0.00	261.00	11	912	1.21%
2021/07/07	0	0.00	1	280.00	274.50	-1	1,007	-0.10%
2021/07/06	4	274.88	0	0.00	276.00	4	1,012	0.40%
2021/06/30	0	0.00	0.1	288.56	282.00	-0.1	1,114	-0.01%
2021/06/29	0.1	285.08	0	0.00	285.00	0.1	1,161	0.01%
2021/06/28	42	284.92	0	286.93	278.50	42	1,170	3.58%
2021/06/25	0	281.50	3.1	287.19	289.50	-3.1	1,153	-0.27%
2021/06/24	0.2	265.10	30	267.20	268.00	-29.9	1,143	-2.61%
2021/06/23	0	264.00	3	261.83	259.50	-3	1,137	-0.26%
2021/06/22	0	0.00	70.2	259.19	257.00	-70.2	1,135	-6.18%
2021/06/21	25.2	259.89	0	262.00	255.50	25.2	1,128	2.23%
2021/06/18	53	273.53	2	275.00	271.00	51	1,110	4.60%
2021/06/17	3	276.83	71	279.69	276.00	-68	1,102	-6.17%
2021/06/10	10	261.50	0	0.00	260.50	10	1,088	0.92%
2021/06/09	10	261.00	0	0.00	258.00	10	1,090	0.92%
2021/06/08	10	260.00	0	0.00	260.00	10	1,095	0.91%
2021/06/07	0	0.00	31	264.00	264.00	-31	1,107	-2.80%
2021/05/28	0	0.00	2	260.75	260.00	-2	1,102	-0.18%
2021/05/27	1	271.50	0	0.00	265.00	1	1,096	0.09%
2021/05/25	11	304.00	0	0.00	304.00	11	1,071	1.03%
2021/05/24	0	0.00	16	335.47	337.50	-16	1,071	-1.49%
2021/05/21	20	325.85	20	323.58	329.50	0	1,066	0.00%
2021/05/20	22	338.05	49	334.53	339.00	-27	1,010	-2.67%
2021/05/19	40	305.14	11	308.27	308.50	29	972	2.98%
2021/05/18	14	270.07	1	283.50	280.50	13	925	1.40%
2021/05/17	0	0.00	54	276.19	282.00	-54	902	-5.98%
2021/05/14	0	0.00	20	256.50	256.50	-20	846	-2.36%
2021/05/13	36	227.38	1	228.00	233.50	35	839	4.17%
2021/05/12	34	228.94	0	0.00	224.50	34	826	4.11%
2021/05/11	6	247.75	0	0.00	247.50	6	796	0.75%
2021/05/10	0	0.00	2.1	257.57	254.00	-2.1	788	-0.26%
2021/05/07	0.1	250.31	68	254.79	258.50	-67.9	796	-8.53%
2021/05/06	1	244.50	14.2	253.27	243.00	-13.2	816	-1.61%
2021/05/05	14.2	244.64	1	248.00	248.00	13.2	838	1.57%
2021/05/03	5	259.50	10.1	261.14	255.00	-5.1	823	-0.61%
2021/04/29	11.1	252.13	2.1	259.81	251.50	9	811	1.10%
2021/04/28	0	0.00	5	260.10	255.50	-5	804	-0.62%
2021/04/27	29	249.95	21	251.02	258.00	8	794	1.01%
2021/04/26	14	241.96	34	243.10	240.00	-20	776	-2.58%
2021/04/23	101	236.60	50	227.20	235.50	51	784	6.50%	大買/
2021/04/22	0	0.00	10	237.00	227.00	-10	780	-1.28%
2021/04/21	11	234.86	21.1	241.21	232.50	-10.1	782	-1.29%
2021/04/20	0.1	238.17	0	0.00	236.00	0.1	778	0.02%
2021/04/19	4	241.38	0.1	244.50	237.50	4	815	0.48%
2021/04/16	0	0.00	0.1	245.00	241.50	-0.1	830	-0.01%
2021/04/15	7.3	245.12	1.3	246.77	245.00	6	834	0.71%
2021/04/14	2	251.00	15	253.67	250.50	-13	823	-1.58%
2021/04/13	2	267.00	9	261.37	249.00	-7	805	-0.87%
2021/04/09	0	0.00	20.4	237.26	251.50	-20.4	745	-2.73%
2021/04/08	2.4	232.34	0.3	233.71	229.00	2.1	719	0.29%
2021/04/07	4.3	229.74	4	241.74	229.50	0.3	710	0.04%
2021/04/06	1	234.50	21.3	234.42	235.00	-20.2	680	-2.98%
2021/04/01	0.3	201.60	0.1	203.50	214.00	0.2	641	0.02%
2021/03/31	0.1	197.50	0.1	195.00	197.50	0	590	-0.01%
2021/03/30	0.1	193.88	0.1	193.04	194.00	0	575	0.01%
2021/03/29	0.1	194.00	0	0.00	194.00	0.1	578	0.02%
2021/03/22	0	0.00	12	189.50	189.50	-12	642	-1.87%
2021/03/15	0	0.00	0.1	189.00	187.50	-0.1	649	-0.01%
2021/03/12	0.1	190.60	0	0.00	188.50	0.1	647	0.01%
2021/03/11	0	0.00	0.1	196.00	194.00	-0.1	646	-0.02%
2021/03/10	0.1	197.50	15.4	195.96	198.50	-15.3	638	-2.40%
2021/03/09	0	0.00	1	185.50	186.00	-1	642	-0.15%
2021/03/03	12	188.71	0	0.00	189.00	12	647	1.85%
2021/02/25	0	0.00	0.1	189.00	189.00	-0.1	645	-0.01%
2021/02/24	0	190.00	0	0.00	188.50	0	645	0.01%
2021/02/18	0	0.00	0.1	189.79	188.50	-0.1	639	-0.01%
2021/02/17	0	184.00	0.3	181.82	188.00	-0.3	638	-0.05%
2021/02/05	10.3	174.72	0.1	175.50	177.00	10.2	633	1.61%
2021/02/04	0.1	176.00	0	0.00	175.00	0.1	641	0.02%
2021/02/03	10	178.90	0	177.50	175.50	10	643	1.55%
2021/02/02	0	180.50	0.1	180.00	177.50	-0.1	648	-0.01%
2021/02/01	0.1	179.00	1	181.50	179.00	-0.9	689	-0.13%
2021/01/29	15	187.83	0	0.00	181.00	15	701	2.14%
2021/01/28	2	180.00	2	187.50	190.00	0	692	0.00%
2021/01/27	10	179.75	2	184.00	185.00	8	672	1.19%
2021/01/25	1	158.00	1	164.00	164.00	0	665	0.00%
2021/01/21	5	160.20	0	0.00	158.00	5	709	0.71%
2021/01/19	10	165.30	0	0.00	161.00	10	755	1.32%
2021/01/18	23	165.67	2	158.00	169.50	21	779	2.69%
2021/01/15	11	163.41	1	161.00	160.00	10	816	1.23%
2021/01/14	10	165.90	0	0.00	167.00	10	854	1.17%
2021/01/13	10	171.25	15	169.83	169.50	-5	843	-0.59%
2021/01/12	19	172.61	1	168.00	168.50	18	851	2.11%
2021/01/11	35	192.37	6.6	187.33	183.50	28.4	803	3.53%
2021/01/08	10	191.00	10	196.50	196.00	0	781	0.00%
2021/01/07	3	184.67	3	189.00	190.50	0	774	0.00%
2021/01/06	10	188.40	0	0.00	186.50	10	769	1.30%
2021/01/05	1	194.00	0	0.00	194.00	1	754	0.13%
2021/01/04	10	197.30	1.9	196.67	196.00	8.1	752	1.07%
2020/12/31	20.2	196.55	0	0.00	196.50	20.2	748	2.69%
2020/12/30	0	0.00	0	198.00	196.50	0	745	0.00%
2020/12/29	10	197.95	0	0.00	197.00	10	744	1.35%
2020/12/28	1	197.00	0	0.00	201.00	1	742	0.13%
2020/12/25	0	0.00	19	202.00	200.50	-19	736	-2.58%
2020/12/23	19	201.24	0.1	200.50	201.00	18.9	733	2.58%
2020/12/22	1.1	207.35	0	209.00	198.00	1	729	0.14%
2020/12/21	0	205.00	0	0.00	210.00	0	721	0.00%
2020/12/18	0	0.00	0.2	196.00	199.00	-0.2	711	-0.03%
2020/12/17	0.2	189.38	0	0.00	193.00	0.2	699	0.03%
2020/12/16	1	175.00	2	184.50	187.00	-1	683	-0.15%
2020/12/14	1	180.50	0	0.00	178.50	1	676	0.15%
2020/12/11	16	182.56	20.2	180.08	181.00	-4.2	683	-0.61%
2020/12/10	0.2	190.50	0	0.00	189.00	0.2	681	0.03%
2020/12/09	0	0.00	0.1	192.73	190.50	-0.1	685	-0.02%
2020/12/08	0.2	190.50	0.2	192.00	191.50	0	687	0.00%
2020/12/07	2.2	190.36	1	194.00	191.50	1.2	690	0.17%
2020/12/03	23	191.28	4	198.50	192.00	19	691	2.75%
2020/11/30	0	0.00	1	176.50	175.00	-1	680	-0.15%
2020/11/19	1	175.00	1	179.00	179.00	0	693	0.00%
2020/11/17	0	0.00	2	174.00	173.50	-2	682	-0.29%
2020/11/16	1	177.00	0	0.00	174.00	1	683	0.15%
2020/11/09	15	187.60	0	0.00	185.50	15	649	2.31%
2020/11/02	3	225.00	3	232.33	225.00	0	557	0.00%
2020/10/30	5	242.00	5	240.40	242.00	0	533	0.00%
2020/10/29	6	233.08	6	226.42	236.50	0	508	0.00%
2020/10/28	6	230.25	11	231.86	223.50	-5	485	-1.03%
2020/10/27	20	231.55	15	228.23	232.50	5	463	1.08%
2020/10/26	4	222.75	3	222.86	226.50	1	427	0.22%
2020/10/23	6	209.33	6	202.42	215.00	0	395	0.00%
2020/10/22	1	198.50	15	193.77	201.50	-14	342	-4.09%
2020/10/12	2	176.00	0	0.00	173.50	2	287	0.70%
2020/10/06	0	0.00	1	177.00	176.50	-1	293	-0.34%
2020/10/05	1	175.50	3.9	173.80	178.00	-2.9	300	-0.97%
2020/09/30	0	0.00	1	170.00	170.00	-1	302	-0.33%
2020/09/29	0	0.00	1	170.00	168.00	-1	307	-0.33%
2020/09/25	3	164.83	3	167.00	163.50	0	321	0.00%
2020/09/17	1	178.00	0	0.00	178.00	1	340	0.29%
2020/09/15	0	0.00	1	179.00	178.50	-1	341	-0.29%
2020/09/14	1	174.00	2	176.00	175.00	-1	356	-0.28%
2020/09/11	1	172.00	0	0.00	172.00	1	361	0.28%
2020/09/10	0	0.00	2	170.25	172.00	-2	373	-0.53%
2020/09/09	1	168.00	1	168.50	171.50	0	375	0.00%
2020/09/08	0	0.00	0.1	171.00	171.00	-0.1	378	-0.04%
2020/09/07	2	174.25	1	173.50	172.50	1	386	0.26%
2020/09/04	1	165.50	1.3	167.12	167.50	-0.3	398	-0.08%
2020/09/03	0	0.00	0.1	162.50	162.50	-0.1	406	-0.02%
2020/08/31	0	0.00	1	164.00	164.00	-1	513	-0.19%
2020/08/28	0	0.00	9.5	161.16	160.50	-9.5	507	-1.87%
2020/08/27	0.1	161.00	23	163.52	160.50	-22.9	506	-4.52%
2020/08/25	0	0.00	1	156.00	156.50	-1	499	-0.20%
2020/08/20	10	146.15	1	142.00	144.50	9	496	1.81%
2020/08/18	0	0.00	1	151.00	150.50	-1	501	-0.20%
2020/08/17	12	148.92	1	151.00	149.00	11	504	2.18%
2020/08/12	0	0.00	4	148.00	148.00	-4	505	-0.79%
2020/08/11	0	0.00	9	150.72	149.50	-9	504	-1.78%
2020/08/06	2	154.00	0	0.00	154.50	2	513	0.39%
2020/08/05	1	156.50	0	0.00	157.00	1	513	0.19%
2020/08/04	2	151.50	0	0.00	152.00	2	515	0.39%
2020/07/30	6	152.00	0	0.00	152.00	6	541	1.11%
2020/07/28	10	149.40	0	0.00	150.00	10	546	1.83%
2020/07/27	5	153.00	0	0.00	150.50	5	546	0.92%
2020/07/24	4	155.75	0	0.00	155.00	4	544	0.74%
2020/07/23	4	158.50	0	0.00	158.50	4	542	0.74%
2020/07/22	3	163.00	5	164.00	162.00	-2	542	-0.37%
2020/07/21	6	156.83	0	0.00	156.00	6	539	1.11%
2020/07/20	5	158.30	0	0.00	158.50	5	537	0.93%
2020/07/17	0	0.00	0.1	157.50	157.00	-0.1	538	-0.01%
2020/07/15	0.1	161.50	0	0.00	161.00	0.1	546	0.01%
2020/07/13	5	163.70	0	0.00	164.00	5	546	0.91%
2020/07/07	40	171.50	0	170.00	170.00	40	546	7.31%
2020/07/06	40	175.06	1	174.50	173.50	39	550	7.09%
2020/07/03	37	176.99	0	0.00	178.50	37	549	6.73%
2020/07/02	1	178.00	0	0.00	178.50	1	542	0.18%
2020/07/01	40	175.99	0	0.00	175.50	40	536	7.45%
2020/06/30	30	177.43	1	177.00	177.00	29	531	5.46%
2020/06/29	1	175.50	5	175.70	177.50	-4	527	-0.76%
2020/06/22	9	170.50	0	0.00	170.50	9	523	1.72%
2020/06/19	1	174.50	4.1	175.70	172.50	-3.1	525	-0.58%
2020/06/18	40	169.18	0	171.00	171.50	40	505	7.91%
2020/06/17	1	169.50	1.1	169.50	169.50	-0.1	501	-0.02%
2020/06/16	0	0.00	0.1	161.00	161.00	-0.1	489	-0.03%
2020/06/15	5	164.00	35	162.21	163.50	-30	500	-6.00%
2020/06/12	11.2	158.99	74	158.39	161.50	-62.9	504	-12.46%
2020/06/11	52	169.69	15.2	175.20	162.00	36.9	512	7.19%
2020/06/10	12.1	171.03	13	173.65	170.00	-0.9	506	-0.18%
2020/06/09	37.2	175.06	19	181.68	172.00	18.2	518	3.51%
2020/06/08	0	0.00	20.1	165.43	171.50	-20.1	481	-4.17%
2020/06/04	3	152.00	0	0.00	152.00	3	504	0.60%
2020/06/02	30	150.00	1	150.00	149.50	29	515	5.62%
2020/06/01	0	0.00	20	151.00	151.50	-20	518	-3.86%
2020/05/29	13	147.00	0	0.00	148.50	13	527	2.46%
2020/05/28	5	147.00	0	0.00	147.50	5	532	0.94%
2020/05/26	30	151.65	5	151.70	150.00	25	563	4.43%
2020/05/25	0	0.00	4	152.50	152.00	-4	588	-0.68%
2020/05/22	0	0.00	11	150.00	149.00	-11	606	-1.81%
2020/05/18	20	146.25	0	0.00	145.50	20	678	2.95%
2020/05/15	10	146.10	0	0.00	145.00	10	679	1.47%
2020/05/14	31	148.87	0	0.00	147.50	31	675	4.59%
2020/05/13	0	0.00	30	150.12	151.00	-30	673	-4.45%
2020/05/11	19	150.63	4	150.00	151.50	15	675	2.22%
2020/05/08	20	154.70	1	152.50	152.50	19	672	2.83%
2020/05/07	0	0.00	4	156.25	156.00	-4	672	-0.60%
2020/05/06	7	155.00	1	156.50	154.00	6	673	0.89%
2020/05/05	0	0.00	12	148.50	150.00	-12	662	-1.81%
2020/05/04	0	0.00	1	148.50	147.00	-1	664	-0.15%
2020/04/30	20	149.03	0	0.00	148.50	20	666	3.00%
2020/04/29	20	146.93	1	147.50	147.50	19	667	2.85%
2020/04/28	20	147.00	4	146.00	146.50	16	671	2.38%
2020/04/27	0	0.00	9	145.72	146.50	-9	676	-1.33%
2020/04/24	11	144.00	0	0.00	144.00	11	679	1.62%
2020/04/22	0	0.00	1	143.00	144.00	-1	683	-0.15%
2020/04/21	1	142.00	0	0.00	142.00	1	680	0.15%
2020/04/20	4	145.00	0	0.00	148.00	4	677	0.59%
2020/04/15	2	143.00	2	142.50	142.50	0	672	0.00%
2020/04/14	30	140.52	9	142.06	141.00	21	672	3.13%
2020/04/13	25	140.06	0	0.00	140.00	25	665	3.76%
2020/04/10	10	141.30	0	0.00	142.00	10	662	1.51%
2020/04/07	13	135.00	0	0.00	136.50	13	653	1.99%
2020/03/31	0	0.00	2	134.00	133.00	-2	655	-0.30%
2020/03/20	1	114.50	3	118.00	118.50	-2	633	-0.32%
2020/03/19	0	0.00	22	112.48	108.00	-22	634	-3.46%
2020/03/18	10	124.55	0	0.00	120.00	10	627	1.59%
2020/03/17	13	128.96	0	0.00	128.00	13	621	2.09%
2020/03/16	13	146.77	1	147.00	138.50	12	600	2.00%
2020/03/13	9	146.67	1	147.00	150.00	8	578	1.38%
2020/03/12	2	159.00	29	156.88	157.50	-27	547	-4.93%
2020/03/11	29	164.12	127	162.59	163.00	-98	522	-18.74%	大賣/
2020/03/10	43	157.00	17	156.79	156.50	26	475	5.47%
2020/03/09	1	151.00	1	151.00	149.00	0	451	0.00%
2020/03/06	0	0.00	5	150.50	150.50	-5	444	-1.13%
2020/03/05	11	151.36	0	0.00	152.50	11	440	2.50%
2020/03/04	7	151.00	1	152.00	151.00	6	437	1.37%
2020/03/02	32	156.48	70	157.93	154.00	-38	424	-8.95%
2020/02/27	0	0.00	6	162.75	162.50	-6	413	-1.45%
2020/02/26	30	165.73	7	167.64	163.00	23	402	5.71%
2020/02/25	14	167.82	70	168.49	170.00	-56	388	-14.40%
2020/02/24	13	163.88	6	165.00	164.50	7	371	1.89%
2020/02/21	37	163.15	33	165.50	163.00	4	365	1.10%
2020/02/20	2	163.00	25	161.30	162.50	-23	345	-6.66%
2020/02/19	26	157.81	1	158.00	160.50	25	325	7.68%
2020/02/17	0	0.00	13	150.00	150.00	-13	327	-3.97%
2020/02/13	10	150.00	0	0.00	149.50	10	333	3.00%
2020/02/11	0	0.00	0	151.50	151.50	0	336	-0.01%
2020/02/10	0	0.00	4.1	150.00	149.50	-4.1	341	-1.19%
2020/02/07	0.1	150.50	35	153.50	151.00	-34.9	346	-10.07%
2020/02/06	5	155.30	0	0.00	155.00	5	346	1.44%
2020/02/05	4	152.25	2	151.50	152.00	2	341	0.59%
2020/02/04	35	150.69	3	150.00	150.00	32	343	9.31%
2020/02/03	0	0.00	3	146.17	146.50	-3	354	-0.85%
2020/01/31	4	149.75	0	0.00	149.50	4	357	1.12%
2020/01/30	1	146.50	0	0.00	142.50	1	362	0.28%
2020/01/20	0	0.00	8	152.50	153.00	-8	356	-2.24%
2020/01/17	3	150.83	0	0.00	150.00	3	353	0.85%
2020/01/16	0	0.00	1	146.00	145.50	-1	354	-0.28%
2020/01/15	0	0.00	9	147.28	146.50	-9	360	-2.50%
2020/01/14	0	0.00	5	148.50	149.00	-5	361	-1.38%
2020/01/13	19	149.47	1	148.50	150.00	18	364	4.94%
2020/01/10	0	0.00	1	142.00	146.00	-1	371	-0.27%
2020/01/09	11	140.68	0	0.00	140.50	11	377	2.91%
2020/01/08	1	140.50	2	140.25	140.00	-1	389	-0.26%
2020/01/07	10	143.55	2	143.00	142.50	8	416	1.92%
2020/01/06	8	144.00	0	0.00	144.00	8	455	1.76%
2020/01/03	0	0.00	3	146.17	145.00	-3	466	-0.64%
2020/01/02	7	143.93	0	0.00	145.00	7	500	1.40%
2019/12/31	1	142.00	1	142.00	142.50	0	505	0.00%
2019/12/30	11	146.00	0	0.00	145.00	11	523	2.10%
2019/12/27	3	148.33	0	0.00	149.00	3	550	0.55%
2019/12/24	0	0.00	2	154.00	151.00	-2	607	-0.33%
2019/12/23	1	151.00	7	150.86	150.50	-6	620	-0.97%
2019/12/20	15	152.80	0	0.00	152.50	15	632	2.37%
2019/12/18	20	150.80	11	151.59	150.50	9	678	1.33%
2019/12/17	8	153.38	1	151.50	151.50	7	699	1.00%
2019/12/16	4	149.25	1	150.00	148.50	3	755	0.40%
2019/12/13	0	0.00	2	151.75	151.50	-2	785	-0.25%
2019/12/12	10	156.50	1	155.50	155.00	9	781	1.15%
2019/12/09	10	158.00	1	158.00	157.50	9	785	1.15%
2019/12/05	0	0.00	1	159.00	159.00	-1	815	-0.12%
2019/12/02	10	159.60	0	0.00	158.50	10	825	1.21%
2019/11/29	10	161.50	0	0.00	161.50	10	826	1.21%
2019/11/28	2	161.00	2	161.50	161.50	0	831	0.00%
2019/11/27	9	162.00	8	162.31	162.50	1	837	0.12%
2019/11/26	20	165.40	5	163.10	163.50	15	844	1.78%
2019/11/25	0	0.00	6.1	164.26	165.00	-6.1	844	-0.72%
2019/11/22	25	166.52	1	163.56	167.00	24	839	2.86%
2019/11/21	0	0.00	26.1	163.44	162.00	-26.1	828	-3.15%
2019/11/20	1.1	161.48	1	162.00	161.00	0.1	828	0.01%
2019/11/19	0.1	159.00	4	159.63	160.50	-4	830	-0.48%
2019/11/18	20.1	160.32	2	159.75	160.00	18.1	845	2.14%
2019/11/15	21	158.45	6	158.08	158.50	15	859	1.74%
2019/11/14	3	162.50	7	164.21	160.50	-4	861	-0.46%
2019/11/13	6	163.25	1	162.00	162.50	5	842	0.59%
2019/11/12	7	158.79	0	0.00	160.00	7	841	0.83%
2019/11/11	0	0.00	7	157.57	157.00	-7	843	-0.83%
2019/11/06	7	162.21	1	159.00	159.00	6	862	0.70%
2019/11/05	5	157.20	0	0.00	158.00	5	870	0.57%
2019/11/04	8	155.13	0	0.00	154.50	8	887	0.90%
2019/10/31	6	157.67	0	0.00	157.50	6	923	0.65%
2019/10/29	0	0.00	1	163.00	162.00	-1	989	-0.10%
2019/10/24	0	0.00	8	160.50	160.00	-8	1,059	-0.76%
2019/10/23	9	162.00	1	162.00	161.50	8	1,061	0.75%
2019/10/22	1	160.50	0	0.00	160.00	1	1,066	0.09%
2019/10/21	0	0.00	5	159.60	159.00	-5	1,072	-0.47%
2019/10/18	6	162.42	0	0.00	163.00	6	1,097	0.55%
2019/10/16	0	0.00	2	155.75	157.00	-2	1,102	-0.18%
2019/10/15	2	166.50	3	163.83	160.00	-1	1,094	-0.09%
2019/10/14	2	164.50	38	166.42	167.50	-36	1,072	-3.36%
2019/10/09	0	0.00	39	183.22	182.00	-39	1,050	-3.71%
2019/10/08	49	189.64	8	188.00	187.00	41	1,040	3.94%
2019/10/07	9	183.61	25	184.60	183.50	-16	1,011	-1.58%
2019/10/04	4	183.87	5	186.70	183.50	-1	1,007	-0.10%
2019/10/03	34	183.94	1	181.00	181.00	33	987	3.34%
2019/10/02	22	181.48	7	174.57	187.00	15	965	1.55%
2019/10/01	2	168.00	6	169.00	171.50	-4	939	-0.43%
2019/09/27	2	162.75	2	164.50	169.00	0	934	0.00%
2019/09/26	5	168.70	3	166.00	165.50	2	933	0.21%
2019/09/25	0	0.00	25	173.54	171.50	-25	921	-2.71%
2019/09/24	6	174.42	12	173.54	173.50	-6	911	-0.66%
2019/09/23	14	176.39	28	176.75	176.00	-14	896	-1.56%
2019/09/20	28	168.64	35	167.53	169.50	-7	863	-0.81%
2019/09/19	47	170.22	22	165.07	170.00	25	841	2.97%
2019/09/18	32	160.33	2	159.50	160.50	30	783	3.83%
2019/09/17	0	0.00	3	153.83	151.50	-3	751	-0.40%
2019/09/16	3	152.00	0	0.00	152.50	3	753	0.40%
2019/09/10	1	150.00	1	151.00	150.00	0	759	0.00%
2019/09/09	0	0.00	12	153.96	152.50	-12	753	-1.59%
2019/09/06	1	146.50	0.1	146.00	146.00	1	729	0.13%
2019/09/05	1	149.50	0.1	148.00	148.00	1	726	0.13%
2019/09/04	0.1	150.00	0	0.00	150.50	0.1	721	0.01%
2019/09/02	2	149.50	5	149.50	149.50	-3	720	-0.42%
2019/08/30	3	153.67	3.1	152.94	149.50	-0.1	714	-0.01%
2019/08/29	5.1	150.31	0	0.00	151.00	5.1	707	0.71%
2019/08/23	8	154.00	0	0.00	152.00	8	691	1.16%
2019/08/22	1	152.50	0	0.00	150.50	1	684	0.15%
2019/08/20	0	0.00	1	156.50	155.00	-1	664	-0.15%
2019/08/19	0	0.00	3	145.83	149.00	-3	648	-0.46%
2019/08/15	2	140.75	0	0.00	141.50	2	641	0.31%
2019/08/12	1	144.50	0	0.00	144.50	1	634	0.16%
2019/08/08	0	0.00	1	154.00	149.00	-1	642	-0.16%
2019/08/07	2	154.25	1	153.50	152.00	1	652	0.15%
2019/08/06	3	145.50	3	148.33	148.00	0	636	0.00%
2019/08/05	3	147.33	0	0.00	144.00	3	621	0.48%
2019/08/02	1	158.00	3	159.00	157.00	-2	597	-0.33%
2019/08/01	1	164.50	18	163.61	159.50	-17	578	-2.94%
2019/07/31	15	151.33	67	154.49	161.00	-52	534	-9.73%
2019/07/30	3	204.67	2	207.00	193.50	1	493	0.20%
2019/07/29	2	210.25	1	203.00	215.00	1	461	0.22%
2019/07/26	13	194.50	0	0.00	195.50	13	435	2.98%
2019/07/23	2	184.50	0	184.00	184.00	2	407	0.49%
2019/07/22	1	189.50	1	186.00	181.00	0	401	0.00%
2019/07/18	38	171.84	0	172.00	172.00	38	358	10.60%
2019/07/17	0	0.00	5.1	164.93	167.00	-5.1	344	-1.47%
2019/07/16	1	164.00	7	162.93	165.50	-6	340	-1.76%
2019/07/15	8.1	163.12	1	165.00	164.00	7.1	334	2.11%
2019/07/12	2	155.52	0	0.00	155.50	2	319	0.64%
2019/07/11	0	0.00	3	156.00	153.50	-3	319	-0.94%
2019/07/10	1	155.50	0	0.00	156.00	1	311	0.32%
2019/07/09	0	0.00	4	151.88	151.50	-4	308	-1.30%
2019/07/08	0	0.00	32	152.83	151.50	-32	306	-10.43%
2019/07/05	29	155.72	10	152.70	155.50	19	299	6.34%
2019/07/04	0	0.00	10	149.65	150.50	-10	295	-3.39%
2019/07/03	12	153.00	1	149.00	149.50	11	297	3.70%
2019/07/02	10	148.15	0	0.00	147.50	10	292	3.41%
2019/07/01	4	146.38	0	0.00	147.00	4	295	1.35%
2019/06/24	0	0.00	3	145.33	144.00	-3	425	-0.70%
2019/06/21	0	0.00	10	146.15	147.00	-10	432	-2.31%
2019/06/20	14	148.43	2	150.00	150.00	12	427	2.81%
2019/06/19	0	0.00	9	144.11	144.50	-9	422	-2.13%
2019/06/18	7	146.36	0	0.00	144.50	7	421	1.66%
2019/06/17	7	143.79	0	0.00	143.50	7	418	1.67%
2019/06/14	0	0.00	3	142.00	142.50	-3	419	-0.72%
2019/06/12	0	0.00	0.1	144.50	144.50	-0.1	419	-0.01%
2019/06/11	8	144.13	0	0.00	144.50	8	421	1.90%
2019/06/06	2	145.27	2	143.75	146.00	0	428	0.01%
2019/06/04	0	0.00	3	142.00	142.00	-3	429	-0.70%
2019/05/31	0	144.50	0	0.00	144.50	0	438	0.00%
2019/05/30	7	145.00	1	146.00	144.50	6	440	1.36%
2019/05/23	0	0.00	1	140.50	142.00	-1	455	-0.22%
2019/05/22	4	143.13	0	0.00	142.00	4	456	0.88%
2019/05/17	0	0.00	1	142.00	142.50	-1	496	-0.20%
2019/05/16	0	0.00	31	147.55	145.00	-31	520	-5.96%
2019/05/15	33	146.73	1.1	146.71	149.00	31.9	510	6.26%
2019/05/14	0.1	139.00	0	0.00	138.50	0.1	497	0.01%
2019/05/13	3	139.00	1	139.50	139.00	2	497	0.40%
2019/05/10	0	0.00	9	135.94	136.00	-9	492	-1.83%
2019/05/09	0	0.00	1	136.00	138.00	-1	490	-0.20%
2019/05/07	0	0.00	6.1	139.18	139.00	-6.1	486	-1.24%
2019/05/06	15	141.57	0	0.00	138.00	15	485	3.09%
2019/04/29	0	0.00	5	132.00	131.00	-5	477	-1.05%
2019/04/26	6	137.25	0	0.00	137.00	6	472	1.27%
2019/04/19	0	0.00	1	139.00	139.00	-1	472	-0.21%
2019/04/18	0	0.00	3	137.50	137.00	-3	472	-0.64%
2019/04/16	0	0.00	6	140.50	140.50	-6	471	-1.27%
2019/04/12	0	0.00	1	140.00	141.00	-1	476	-0.21%
2019/04/11	0	0.00	12	141.58	139.50	-12	485	-2.47%
2019/04/10	5	146.40	1	142.50	142.00	4	481	0.83%
2019/04/09	5	140.80	0	0.00	142.00	5	471	1.06%
2019/04/08	1	143.50	2	141.00	139.00	-1	467	-0.21%
2019/04/03	8	142.13	0	0.00	141.00	8	461	1.73%
2019/04/02	0	0.00	11	138.00	137.00	-11	454	-2.42%
2019/03/29	0	0.00	2	142.50	143.00	-2	441	-0.45%
2019/03/28	15.1	151.00	3	145.67	141.00	12.1	428	2.82%
2019/03/27	8	143.69	2	142.75	145.50	6	366	1.64%
2019/03/25	0	0.00	4	126.13	126.00	-4	318	-1.25%
2019/03/22	5	130.50	0	0.00	128.50	5	318	1.57%
2019/03/18	0	0.00	1	125.50	125.50	-1	325	-0.31%
2019/03/14	0	0.00	3	125.50	125.50	-3	328	-0.91%
2019/03/12	4	129.88	0	0.00	129.50	4	327	1.22%
2019/03/07	0	0.00	1	127.00	126.50	-1	336	-0.30%
2019/02/26	0	0.00	2	123.00	123.50	-2	336	-0.59%
2019/02/25	0	0.00	1	123.00	122.00	-1	345	-0.29%
2019/02/22	1	124.50	0.2	124.50	124.00	0.9	356	0.24%
2019/02/21	1	127.50	2	128.00	127.50	-1	370	-0.27%
2019/02/20	1.1	127.86	1	130.00	127.00	0.1	369	0.02%
2019/02/19	3	128.50	1	128.50	128.00	2	367	0.54%
2019/02/18	2.1	130.41	53	129.10	129.00	-50.9	370	-13.75%
2019/02/15	50	129.95	1	129.00	130.00	49	358	13.67%
2019/02/14	2	121.00	5	119.20	118.50	-3	339	-0.88%
2019/02/13	9	121.00	1	119.50	120.00	8	342	2.34%
2019/02/11	1	117.00	0	0.00	116.00	1	360	0.28%
2019/01/30	0	0.00	1	114.00	113.50	-1	363	-0.28%
2019/01/29	0	0.00	1	113.00	113.00	-1	364	-0.27%
2019/01/09	1	115.50	0	0.00	115.00	1	364	0.27%
2019/01/08	1	118.50	0	0.00	118.00	1	362	0.28%
2018/12/26	0	0.00	1	110.50	108.00	-1	350	-0.29%
2018/12/25	1	107.00	0	0.00	108.50	1	349	0.29%
2018/12/19	0	0.00	3	115.00	114.50	-3	343	-0.87%
2018/12/13	1	120.50	0	0.00	121.00	1	340	0.29%
2018/12/07	3	117.17	0	0.00	118.00	3	355	0.84%
2018/11/30	3	118.50	0	0.00	119.50	3	349	0.86%
2018/11/14	0	0.00	10	122.00	118.00	-10	301	-3.32%
2018/11/13	10	122.00	10	119.50	125.00	0	285	0.00%
2018/11/12	1	123.00	1	124.00	120.00	0	278	0.00%
2018/11/08	10	117.00	1	117.00	117.50	9	274	3.28%
2018/10/09	0	0.00	1	110.00	106.00	-1	512	-0.20%
2018/09/27	0	0.00	0	112.50	111.00	0	570	0.00%
2018/09/14	0	120.00	1	123.50	119.50	-1	573	-0.17%
2018/09/13	2	114.00	0	0.00	119.50	2	571	0.35%
2018/09/11	1	109.00	0	0.00	107.50	1	565	0.18%
2018/08/31	1	119.50	0	0.00	119.50	1	568	0.18%
2018/08/27	0	0.00	1	119.50	120.00	-1	575	-0.17%
2018/08/15	1	126.50	0	0.00	125.00	1	576	0.17%
2018/08/14	0	0.00	1	126.00	126.50	-1	570	-0.18%
2018/08/13	1	120.00	0	0.00	120.00	1	569	0.18%
2018/08/09	2	133.25	1	133.50	132.50	1	568	0.18%
2018/08/08	5	148.60	5	148.50	141.50	0	551	0.00%
2018/08/07	0	0.00	4	153.88	148.50	-4	522	-0.76%
2018/08/03	1	142.00	0	0.00	142.00	1	484	0.21%
2018/08/02	0	0.00	1	139.50	140.50	-1	480	-0.21%
2018/08/01	3	145.50	0	0.00	143.00	3	472	0.63%
2018/05/31	0	0.00	1	123.00	123.00	-1	659	-0.15%
2018/05/29	1	112.50	0	0.00	112.00	1	650	0.15%
2018/05/22	0	0.00	1	124.50	125.00	-1	624	-0.16%
2018/05/21	1	121.00	0	0.00	121.00	1	617	0.16%
2018/05/08	0	0.00	1	113.50	112.00	-1	550	-0.18%
2018/05/04	1	113.00	0	0.00	114.00	1	533	0.19%
2018/05/03	0	0.00	25	128.80	121.00	-25	519	-4.81%
2018/05/02	25	132.00	0	0.00	134.00	25	505	4.95%
2018/04/26	0	0.00	2	142.00	134.50	-2	472	-0.42%
2018/04/25	2	126.50	32	133.11	147.50	-30	451	-6.64%
2018/04/24	32	134.06	0	0.00	134.50	32	425	7.52%
2018/04/23	0	0.00	1	123.00	122.50	-1	393	-0.25%
2018/04/19	0	0.00	1	124.00	123.00	-1	386	-0.26%
2018/04/18	2	118.50	0	0.00	123.00	2	383	0.52%
2018/04/09	0	0.00	39	124.97	133.00	-39	355	-10.98%
2018/04/03	39	127.50	1	127.50	127.50	38	336	11.29%
2018/03/30	1	114.00	1	105.50	110.00	0	291	0.00%
2018/03/29	1	106.00	0	0.00	108.50	1	268	0.37%
2018/03/26	0	0.00	1	86.00	89.60	-1	238	-0.42%
2018/03/23	1	78.00	0	0.00	81.50	1	223	0.45%
2018/03/20	0	0.00	1	78.60	78.60	-1	181	-0.55%
2018/03/19	0	0.00	1	71.50	71.50	-1	163	-0.61%
2018/03/16	1	64.00	1	65.00	65.00	0	153	0.00%
2018/03/14	0	0.00	3	66.10	66.10	-3	136	-2.20%