凡甲 (3526)-美林券商分點個股進出

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
282.5
漲跌
▲7.0
漲幅
+2.54%
成交量
614張
產業
上櫃電子零組件類股
446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－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	283.00	2	281.50	282.50	1	378	0.26%
2024/12/02	9	273.50	78	273.50	275.50	-69	371	-18.55%
2024/11/29	12	274.29	4	275.50	276.00	8	368	2.17%
2024/11/28	7	275.14	34	275.04	275.00	-27	365	-7.39%
2024/11/27	8	277.88	4	277.38	274.00	4	359	1.11%
2024/11/26	21	279.62	4	279.00	280.00	17	358	4.74%
2024/11/25	16	281.00	4	281.50	280.50	12	358	3.34%
2024/11/22	13	281.19	3	281.50	281.00	10	356	2.80%
2024/11/21	25	280.34	3	277.67	282.00	22	355	6.19%
2024/11/20	18	278.33	4	281.00	276.50	14	351	3.99%
2024/11/19	23	280.07	5	273.10	282.00	18	348	5.16%
2024/11/18	34	274.29	0	0.00	274.00	34	343	9.91%
2024/11/15	26	280.25	1	279.00	279.00	25	339	7.36%
2024/11/14	25	281.36	1	281.50	281.00	24	339	7.07%
2024/11/13	25	281.42	0	0.00	283.00	25	336	7.43%
2024/11/12	25	282.68	0	0.00	282.00	25	338	7.39%
2024/11/11	25	281.22	1	276.50	283.50	24	336	7.13%
2024/11/08	35	275.64	4	274.50	277.00	31	333	9.29%
2024/11/07	68	280.72	2	276.00	277.00	66	331	19.94%
2024/11/06	10	271.60	2	272.50	271.50	8	327	2.45%
2024/11/05	2	270.75	6	272.75	275.00	-4	331	-1.21%
2024/11/01	4	272.50	2	273.75	276.00	2	345	0.58%
2024/10/30	0	0.00	3	275.83	275.00	-3	345	-0.87%
2024/10/29	2	277.00	0	0.00	279.00	2	345	0.58%
2024/10/28	1	275.50	16	279.88	276.50	-15	344	-4.35%
2024/10/25	1	285.50	0	0.00	286.50	1	338	0.30%
2024/10/24	9	279.50	1	281.00	278.50	8	334	2.39%
2024/10/23	4	281.88	0	0.00	281.50	4	342	1.17%
2024/10/22	13	281.04	0	0.00	281.50	13	345	3.76%
2024/10/21	5	280.10	0	0.00	279.50	5	357	1.40%
2024/10/18	15	278.80	6	282.75	277.50	9	359	2.50%
2024/10/17	0	0.00	29	286.36	283.50	-29	358	-8.09%
2024/10/16	0	0.00	1	285.50	285.50	-1	355	-0.28%
2024/10/15	6	283.00	11	282.23	283.00	-5	343	-1.46%
2024/10/14	2	271.25	28	283.39	283.50	-26	336	-7.72%
2024/10/11	0	0.00	12	274.67	272.50	-12	323	-3.70%
2024/10/09	40	273.08	0	0.00	275.00	40	309	12.94%
2024/10/08	23	260.74	3	256.83	256.50	20	290	6.88%
2024/10/07	23	259.70	3	258.83	261.00	20	299	6.67%
2024/10/04	3	253.33	1	256.50	253.50	2	290	0.69%
2024/10/01	0	0.00	1	252.50	252.50	-1	283	-0.35%
2024/09/30	1	253.50	0	0.00	253.50	1	281	0.35%
2024/09/27	5	255.40	3	254.67	254.50	2	281	0.71%
2024/09/26	0	0.00	8	255.50	254.00	-8	279	-2.86%
2024/09/25	9	252.78	0	0.00	256.50	9	276	3.26%
2024/09/24	16	248.31	14	249.25	247.00	2	266	0.75%
2024/09/23	23	247.78	0	0.00	250.00	23	262	8.76%
2024/09/20	12	234.88	8	233.50	233.50	4	250	1.60%
2024/09/19	14	234.50	0	0.00	233.50	14	251	5.56%
2024/09/18	11	233.18	13	231.19	230.50	-2	253	-0.79%
2024/09/13	1	238.50	2	237.50	238.50	-1	252	-0.40%
2024/09/12	1	239.50	2	239.00	239.00	-1	254	-0.39%
2024/09/11	1	239.00	4	238.63	237.00	-3	254	-1.18%
2024/09/10	1	240.50	3	240.00	237.00	-2	255	-0.78%
2024/09/09	4	240.00	7	239.43	240.00	-3	253	-1.18%
2024/09/06	0	0.00	14	235.93	236.00	-14	254	-5.49%
2024/09/05	3	235.50	7	239.86	236.00	-4	257	-1.55%
2024/09/04	3	236.33	11	234.82	233.00	-8	253	-3.15%
2024/09/03	0	0.00	3	238.33	238.00	-3	252	-1.19%
2024/08/30	0	0.00	3	235.33	235.00	-3	250	-1.20%
2024/08/29	0	0.00	7	236.07	235.50	-7	251	-2.78%
2024/08/28	1	233.50	5	233.70	233.00	-4	253	-1.58%
2024/08/27	0	0.00	9	233.50	233.00	-9	264	-3.40%
2024/08/26	0	0.00	2	231.00	231.00	-2	265	-0.75%
2024/08/23	0	0.00	10	229.15	228.50	-10	268	-3.72%
2024/08/22	0	0.00	2	229.50	229.50	-2	274	-0.73%
2024/08/21	4	227.13	1	227.00	227.00	3	280	1.07%
2024/08/20	10	229.30	1	228.00	227.00	9	282	3.19%
2024/08/19	10	227.40	1	227.50	228.50	9	282	3.19%
2024/08/16	0	0.00	25	227.82	227.50	-25	282	-8.86%
2024/08/15	0	0.00	10	228.75	227.50	-10	280	-3.57%
2024/08/14	5	227.00	8	227.06	227.50	-3	280	-1.07%
2024/08/13	13	225.38	4	225.00	225.50	9	278	3.23%
2024/08/12	0	0.00	14	222.43	222.00	-14	281	-4.98%
2024/08/09	1	223.50	4	224.13	221.50	-3	283	-1.06%
2024/08/08	1	222.50	39	222.27	221.50	-38	283	-13.39%
2024/08/07	13	222.19	7	220.71	227.00	6	283	2.12%
2024/08/06	29	203.26	21	203.40	206.50	8	282	2.83%
2024/08/05	11	202.91	42	205.13	201.50	-31	283	-10.95%
2024/08/02	2	221.50	17	222.56	221.50	-15	297	-5.04%
2024/08/01	0	0.00	18	224.89	225.50	-18	297	-6.05%
2024/07/31	0	0.00	23	223.11	224.00	-23	301	-7.63%
2024/07/30	1	222.50	25	218.74	222.50	-24	304	-7.89%
2024/07/29	3	223.83	8	220.19	217.50	-5	308	-1.62%
2024/07/26	12	215.17	30	215.00	217.00	-18	312	-5.76%
2024/07/23	19	229.68	5	230.00	231.50	14	306	4.57%
2024/07/22	1	227.50	53	229.75	227.50	-52	304	-17.09%
2024/07/19	7	233.00	20	234.33	234.00	-13	293	-4.43%
2024/07/18	0	0.00	14	235.14	235.50	-14	292	-4.79%
2024/07/17	0	0.00	1	235.50	235.50	-1	288	-0.35%
2024/07/16	2	232.50	0	0.00	231.50	2	293	0.68%
2024/07/15	5	233.10	3	232.17	232.50	2	303	0.66%
2024/07/12	5	232.00	6	231.67	231.50	-1	304	-0.33%
2024/07/10	6	234.42	0	0.00	234.00	6	310	1.93%
2024/07/09	3	235.67	25	240.04	236.00	-22	315	-6.98%
2024/07/08	2	247.50	2	248.50	248.00	0	306	0.00%
2024/07/05	2	248.25	2	247.50	248.00	0	311	0.00%
2024/07/04	6	246.67	3	246.83	247.50	3	316	0.95%
2024/07/03	1	250.00	11	247.91	247.00	-10	324	-3.08%
2024/07/01	0	0.00	1	249.00	247.50	-1	349	-0.29%
2024/06/28	0	0.00	1	248.00	248.00	-1	356	-0.28%
2024/06/27	0	0.00	1	248.00	248.00	-1	367	-0.27%
2024/06/26	0	0.00	1	251.00	251.00	-1	367	-0.27%
2024/06/25	5	247.50	4	243.00	249.50	1	370	0.27%
2024/06/24	17	249.94	1	249.00	249.00	16	372	4.29%
2024/06/21	0	0.00	1	255.50	254.50	-1	375	-0.27%
2024/06/20	3	254.50	0	0.00	256.00	3	376	0.80%
2024/06/19	1	256.00	13	255.85	255.00	-12	378	-3.17%
2024/06/17	7	258.86	2	259.00	258.50	5	389	1.29%
2024/06/14	1	259.00	2	257.00	257.00	-1	391	-0.26%
2024/06/13	0	0.00	8	258.13	259.00	-8	392	-2.04%
2024/06/12	0	0.00	4	257.63	258.50	-4	392	-1.02%
2024/06/11	1	253.00	0	0.00	254.50	1	395	0.25%
2024/06/07	5	251.20	13	251.92	253.00	-8	401	-1.99%
2024/06/06	1	252.50	16	251.72	252.50	-15	405	-3.70%
2024/06/05	9	252.56	5	250.50	253.00	4	416	0.96%
2024/06/04	3	251.33	16	251.84	251.50	-13	449	-2.89%
2024/06/03	3	249.67	5	249.20	253.00	-2	495	-0.40%
2024/05/31	7	244.50	31	248.85	243.50	-24	504	-4.76%
2024/05/30	0	0.00	10	246.25	250.00	-10	499	-2.00%
2024/05/29	38	248.83	0	0.00	248.50	38	502	7.56%
2024/05/28	0	0.00	7	245.57	245.00	-7	506	-1.38%
2024/05/27	3	245.50	15	245.27	244.00	-12	509	-2.36%
2024/05/24	0	0.00	22	236.80	239.50	-22	514	-4.28%
2024/05/23	0	0.00	12	235.29	236.50	-12	520	-2.30%
2024/05/22	1	236.50	2	235.50	236.00	-1	545	-0.18%
2024/05/21	5	235.50	0	0.00	235.50	5	565	0.88%
2024/05/20	36	236.89	0	0.00	237.50	36	579	6.21%
2024/05/16	9	238.83	0	0.00	241.50	9	591	1.52%
2024/05/15	30	235.77	0	0.00	237.00	30	607	4.94%
2024/05/14	7	233.57	0	0.00	233.50	7	611	1.14%
2024/05/13	16	235.84	0	0.00	237.50	16	613	2.61%
2024/05/10	17	241.03	0	0.00	239.50	17	614	2.77%
2024/05/09	19	237.58	6	238.83	239.00	13	609	2.13%
2024/05/08	44	241.68	1	242.50	242.50	43	603	7.13%
2024/05/07	4	229.00	7	228.29	228.00	-3	581	-0.52%
2024/05/06	0	0.00	31	230.42	231.50	-31	584	-5.31%
2024/05/03	7	229.00	17	228.06	230.00	-10	581	-1.72%
2024/05/02	2	220.00	4	225.88	227.50	-2	580	-0.34%
2024/04/30	20	223.40	5	223.10	221.50	15	575	2.60%
2024/04/29	8	225.00	4	224.75	224.50	4	569	0.70%
2024/04/26	6	220.00	4	221.38	222.50	2	567	0.35%
2024/04/25	22	220.73	0	0.00	220.00	22	568	3.87%
2024/04/24	0	0.00	5	219.90	220.00	-5	571	-0.87%
2024/04/23	21	217.76	2	216.50	217.00	19	576	3.30%
2024/04/22	5	215.70	32	215.13	213.50	-27	592	-4.55%
2024/04/19	6	225.17	12	222.92	223.00	-6	587	-1.02%
2024/04/18	6	228.67	0	0.00	230.50	6	580	1.03%
2024/04/17	9	228.11	0	0.00	228.00	9	581	1.55%
2024/04/16	149	223.76	1	223.50	223.50	148	585	25.26%	大買/鉅額交易
2024/04/15	169	230.89	9	230.44	229.50	160	587	27.25%	大買/鉅額交易
2024/04/12	15	235.00	6	235.25	235.00	9	579	1.55%
2024/04/11	5	232.20	3	234.00	234.50	2	576	0.35%
2024/04/09	4	237.00	0	0.00	235.00	4	575	0.69%
2024/04/08	0	0.00	38	233.79	233.50	-38	568	-6.68%
2024/04/03	30	235.15	2	233.75	237.00	28	571	4.90%
2024/04/02	5	229.10	2	226.50	228.00	3	557	0.54%
2024/04/01	9	222.22	5	220.00	223.00	4	554	0.72%
2024/03/28	3	217.00	19	216.24	217.00	-16	551	-2.90%
2024/03/27	12	216.54	2	218.50	218.50	10	557	1.80%
2024/03/26	4	214.25	11	213.95	213.50	-7	564	-1.24%
2024/03/25	2	216.25	0	0.00	216.50	2	582	0.34%
2024/03/21	1	215.00	52	215.42	215.00	-51	589	-8.66%
2024/03/20	58	215.32	15	215.73	215.00	43	594	7.23%
2024/03/19	0	0.00	13	209.85	211.00	-13	595	-2.18%
2024/03/18	8	209.75	1	209.50	210.00	7	599	1.17%
2024/03/15	4	210.25	6	208.08	205.50	-2	619	-0.32%
2024/03/14	4	209.25	16	210.81	210.00	-12	623	-1.92%
2024/03/13	19	212.39	12	214.58	211.50	7	626	1.12%
2024/03/12	21	212.36	18	213.14	212.00	3	621	0.48%
2024/03/11	17	212.12	8	211.50	212.00	9	616	1.46%
2024/03/08	52	217.88	6	217.00	218.00	46	604	7.61%
2024/03/07	27	225.72	2	224.00	227.00	25	572	4.37%
2024/03/06	12	218.00	10	218.00	216.50	2	525	0.38%
2024/03/05	13	212.50	0	0.00	217.50	13	513	2.53%
2024/03/04	2	213.00	0	0.00	213.50	2	507	0.39%
2024/03/01	5	211.80	14	211.18	212.50	-9	503	-1.79%
2024/02/29	13	209.58	3	211.00	212.50	10	501	1.99%
2024/02/27	22	208.95	3	210.83	208.00	19	493	3.85%
2024/02/26	9	212.44	1	211.00	212.50	8	486	1.65%
2024/02/23	12	213.46	3	212.17	211.50	9	481	1.87%
2024/02/22	2	210.50	53	212.70	213.00	-51	460	-11.08%
2024/02/21	13	205.81	2	209.50	209.50	11	440	2.50%
2024/02/20	0	0.00	4	203.00	201.00	-4	426	-0.94%
2024/02/19	4	206.63	14	206.93	207.00	-10	420	-2.38%
2024/02/16	0	0.00	1	204.50	205.00	-1	417	-0.24%
2024/02/15	27	196.43	31	195.29	195.00	-4	403	-0.99%
2024/02/05	4	190.25	0	0.00	191.50	4	399	1.00%
2024/02/02	2	189.75	0	0.00	188.50	2	398	0.50%
2024/02/01	14	190.57	1	190.50	190.50	13	397	3.27%
2024/01/31	2	193.50	4	193.25	192.00	-2	405	-0.49%
2024/01/30	9	193.11	1	193.00	194.50	8	414	1.93%
2024/01/29	20	190.05	1	189.00	192.50	19	437	4.35%
2024/01/26	1	191.50	2	191.25	191.00	-1	440	-0.23%
2024/01/25	6	193.33	18	193.14	192.50	-12	443	-2.71%
2024/01/24	3	192.83	0	0.00	194.00	3	447	0.67%
2024/01/23	0	0.00	1	191.00	191.50	-1	457	-0.22%
2024/01/22	6	193.50	0	0.00	193.50	6	461	1.30%
2024/01/19	0	0.00	3	191.00	190.50	-3	472	-0.64%
2024/01/18	1	190.50	11	191.18	193.00	-10	475	-2.10%
2024/01/17	12	193.63	38	194.88	194.00	-26	477	-5.45%
2024/01/16	22	192.80	8	195.06	195.50	14	482	2.90%
2024/01/15	1	187.50	4	187.00	187.50	-3	467	-0.64%
2024/01/12	0	0.00	33	183.74	182.50	-33	479	-6.88%
2024/01/11	1	184.00	12	185.83	185.00	-11	483	-2.27%
2024/01/10	14	183.50	5	182.50	181.50	9	493	1.82%
2024/01/09	8	184.13	6	184.17	183.50	2	499	0.40%
2024/01/08	3	185.50	18	185.56	185.00	-15	517	-2.90%
2024/01/05	0	0.00	1	187.00	186.00	-1	551	-0.18%
2024/01/04	16	186.91	3	188.50	186.00	13	564	2.30%
2024/01/03	21	188.33	8	187.50	187.50	13	564	2.30%
2024/01/02	22	191.45	0	0.00	190.00	22	562	3.91%
2023/12/29	1	193.00	14	195.29	192.00	-13	573	-2.27%
2023/12/28	2	195.50	1	196.00	196.00	1	581	0.17%
2023/12/27	21	195.33	6	194.17	197.50	15	588	2.55%
2023/12/26	36	194.11	3	194.00	193.50	33	587	5.62%
2023/12/25	27	194.39	0	0.00	192.00	27	586	4.60%
2023/12/22	6	194.67	6	194.50	195.00	0	582	0.00%
2023/12/21	3	197.50	2	198.00	197.50	1	574	0.17%
2023/12/20	61	196.39	0	0.00	199.50	61	566	10.77%
2023/12/19	18	191.11	0	0.00	190.00	18	548	3.28%
2023/12/18	57	194.22	27	194.59	194.50	30	543	5.52%
2023/12/15	37	197.18	0	0.00	193.00	37	542	6.81%
2023/12/14	13	195.92	0	0.00	196.50	13	534	2.43%
2023/12/13	13	194.77	6	193.50	194.50	7	527	1.33%
2023/12/12	21	194.40	0	0.00	194.00	21	530	3.96%
2023/12/11	44	188.44	2	189.00	188.50	42	512	8.19%
2023/12/08	33	185.64	0	0.00	187.00	33	505	6.53%
2023/12/07	25	182.46	2	182.50	181.50	23	499	4.61%
2023/12/06	6	182.75	0	0.00	182.50	6	508	1.18%
2023/12/05	0	0.00	9	183.50	184.00	-9	513	-1.75%
2023/11/30	0	0.00	3	185.00	184.50	-3	533	-0.56%
2023/11/29	40	184.81	0	0.00	185.00	40	533	7.50%
2023/11/28	4	183.63	0	0.00	184.00	4	532	0.75%
2023/11/27	16	181.47	5	182.20	181.00	11	532	2.07%
2023/11/24	7	183.07	0	0.00	182.00	7	533	1.31%
2023/11/22	15	184.97	9	185.00	185.50	6	530	1.13%
2023/11/16	0	0.00	1	187.50	187.00	-1	538	-0.19%
2023/11/15	11	190.50	12	188.46	187.00	-1	540	-0.19%
2023/11/14	2	188.00	1	188.50	188.00	1	541	0.18%
2023/11/13	15	186.23	0	0.00	185.50	15	541	2.77%
2023/11/10	12	184.79	14	184.54	184.50	-2	551	-0.36%
2023/11/09	0	0.00	21	183.90	183.00	-21	558	-3.76%
2023/11/08	55	186.65	0	0.00	186.50	55	563	9.77%
2023/11/07	29	181.34	2	181.75	182.00	27	574	4.70%
2023/11/06	11	183.77	121	183.15	182.00	-110	620	-17.72%	大賣/鉅額交易
2023/11/03	0	0.00	13	188.00	191.50	-13	622	-2.09%
2023/11/02	0	0.00	16	186.16	187.00	-16	751	-2.13%
2023/11/01	16	179.50	16	182.47	184.00	0	767	0.00%
2023/10/31	13	186.50	6	182.42	180.00	7	762	0.92%
2023/10/30	3	186.00	0	0.00	186.00	3	754	0.40%
2023/10/27	11	182.32	9	184.89	184.00	2	757	0.26%
2023/10/26	6	188.00	3	186.33	185.50	3	745	0.40%
2023/10/25	0	0.00	36	193.31	191.00	-36	741	-4.86%
2023/10/24	31	183.98	5	186.70	188.50	26	733	3.54%
2023/10/23	13	186.65	21	186.67	185.50	-8	721	-1.11%
2023/10/20	33	185.35	0	0.00	186.50	33	719	4.58%
2023/10/19	11	190.09	0	0.00	191.50	11	708	1.55%
2023/10/18	19	194.50	10	196.85	194.00	9	708	1.27%
2023/10/17	6	196.00	25	197.92	196.50	-19	700	-2.71%
2023/10/16	18	196.44	15	198.10	196.50	3	695	0.43%
2023/10/13	34	197.18	12	194.13	195.50	22	671	3.28%
2023/10/12	12	187.67	11	189.50	188.50	1	638	0.16%
2023/10/11	47	183.96	9	184.39	183.50	38	627	6.06%
2023/10/06	0	0.00	7	187.21	184.00	-7	627	-1.12%
2023/10/05	23	185.91	24	185.46	186.00	-1	626	-0.16%
2023/10/04	18	182.47	13	184.00	186.00	5	615	0.81%
2023/10/03	23	180.85	3	179.50	181.00	20	605	3.30%
2023/10/02	8	177.38	0	0.00	178.50	8	596	1.34%
2023/09/28	27	173.85	6	173.50	174.00	21	590	3.55%
2023/09/27	1	173.50	15	174.50	173.50	-14	591	-2.37%
2023/09/26	8	175.75	4	175.50	175.00	4	592	0.68%
2023/09/25	4	175.13	12	174.67	175.50	-8	592	-1.35%
2023/09/22	0	0.00	4	169.13	174.50	-4	589	-0.68%
2023/09/21	0	0.00	1	168.00	167.50	-1	583	-0.17%
2023/09/20	1	170.50	0	0.00	170.00	1	581	0.17%
2023/09/19	5	173.10	0	0.00	170.50	5	579	0.86%
2023/09/18	29	172.64	0	0.00	173.50	29	578	5.01%
2023/09/15	0	0.00	39	171.69	170.50	-39	581	-6.70%
2023/09/14	12	175.33	55	174.57	177.00	-43	575	-7.47%
2023/09/13	15	173.90	39	174.04	175.00	-24	570	-4.20%
2023/09/12	9	173.94	0	0.00	173.50	9	568	1.58%
2023/09/11	4	171.50	46	172.34	171.00	-42	567	-7.40%
2023/09/08	1	179.00	1	178.50	179.00	0	554	0.00%
2023/09/06	5	176.30	3	173.50	177.50	2	552	0.36%
2023/09/05	4	172.00	0	0.00	174.50	4	549	0.73%
2023/09/01	8	171.13	0	0.00	170.50	8	545	1.47%
2023/08/31	0	0.00	3	170.67	171.50	-3	546	-0.55%
2023/08/30	0	0.00	4	169.75	171.00	-4	547	-0.73%
2023/08/28	1	164.50	0	0.00	165.50	1	544	0.18%
2023/08/25	5	166.50	0	0.00	166.00	5	546	0.91%
2023/08/23	10	169.20	0	0.00	170.00	10	548	1.82%
2023/08/22	7	167.79	0	0.00	167.00	7	546	1.28%
2023/08/21	8	168.63	0	0.00	167.50	8	546	1.46%
2023/08/18	3	173.50	0	0.00	170.00	3	545	0.55%
2023/08/17	22	170.86	0	0.00	173.50	22	540	4.07%
2023/08/16	36	170.50	1	170.00	171.50	35	533	6.56%
2023/08/15	71	168.69	1	167.50	168.00	70	520	13.46%
2023/08/14	44	165.08	1	169.00	164.50	43	511	8.41%
2023/08/11	47	167.83	44	166.50	169.00	3	501	0.60%
2023/08/10	186	164.29	43	163.37	166.00	143	480	29.78%	大買/鉅額交易
2023/08/09	28	170.50	5	181.10	170.50	23	421	5.45%
2023/08/08	129	189.00	23	183.22	189.00	106	394	26.90%	大買/鉅額交易
2023/08/07	22	170.84	16	171.03	173.50	6	258	2.32%
2023/08/04	2	160.00	21	160.31	163.50	-19	235	-8.06%
2023/08/01	0	0.00	8	164.81	165.50	-8	231	-3.46%
2023/07/28	0	0.00	7	156.79	158.00	-7	220	-3.17%
2023/07/27	2	157.75	7	157.07	157.00	-5	219	-2.27%
2023/07/26	1	158.50	0	0.00	158.00	1	220	0.45%
2023/07/25	1	162.00	0	0.00	161.00	1	217	0.46%
2023/07/24	1	159.00	4	158.13	158.00	-3	214	-1.40%
2023/07/21	15	164.23	18	164.03	166.00	-3	216	-1.39%
2023/07/20	17	164.32	0	0.00	163.00	17	209	8.13%
2023/07/19	7	166.64	7	167.07	164.00	0	204	0.00%
2023/07/18	4	169.13	24	168.58	167.50	-20	199	-10.03%
2023/07/17	0	0.00	22	168.61	168.00	-22	198	-11.07%
2023/07/14	3	169.00	19	168.84	168.50	-16	197	-8.12%
2023/07/13	3	169.50	9	169.33	169.50	-6	194	-3.08%
2023/07/12	2	169.00	0	0.00	169.00	2	190	1.05%
2023/07/11	0	0.00	2	166.75	167.50	-2	190	-1.05%
2023/07/10	2	165.25	86	167.48	165.00	-84	189	-44.43%
2023/07/07	2	166.50	15	165.30	166.50	-13	181	-7.15%
2023/07/06	0	0.00	7	166.93	167.50	-7	183	-3.81%
2023/07/04	4	166.63	0	0.00	167.50	4	181	2.20%
2023/06/30	2	161.50	0	0.00	162.50	2	177	1.12%
2023/06/28	1	160.00	0	0.00	160.00	1	178	0.56%
2023/06/27	0	0.00	2	163.00	161.00	-2	181	-1.10%
2023/06/26	1	162.50	0	0.00	162.50	1	182	0.55%
2023/06/21	8	163.06	0	0.00	163.50	8	182	4.38%
2023/06/20	23	159.07	0	0.00	159.50	23	178	12.89%
2023/06/19	2	156.50	9	156.67	157.00	-7	178	-3.92%
2023/06/16	1	155.50	0	0.00	155.50	1	177	0.56%
2023/06/15	3	156.00	0	0.00	156.00	3	177	1.69%
2023/06/14	4	156.75	0	0.00	157.00	4	176	2.26%
2023/06/13	10	157.40	0	0.00	156.00	10	178	5.61%
2023/06/09	6	155.42	0	0.00	155.50	6	180	3.32%
2023/06/07	9	153.56	0	0.00	154.00	9	180	4.98%
2023/06/06	11	152.00	0	0.00	151.50	11	186	5.91%
2023/06/05	9	152.78	0	0.00	152.50	9	194	4.64%
2023/06/02	19	152.13	0	0.00	151.50	19	204	9.28%
2023/06/01	26	151.08	0	0.00	151.50	26	213	12.19%
2023/05/31	13	150.08	0	0.00	150.00	13	227	5.71%
2023/05/30	5	148.20	11	148.45	148.00	-6	223	-2.69%
2023/05/29	0	0.00	4	148.88	148.50	-4	223	-1.79%
2023/05/26	9	144.06	3	143.50	144.50	6	220	2.72%
2023/05/25	8	142.31	1	141.50	143.00	7	219	3.19%
2023/05/24	5	141.40	6	141.75	141.50	-1	217	-0.46%
2023/05/23	5	139.40	1	138.00	141.00	4	217	1.84%
2023/05/22	5	137.70	0	0.00	138.00	5	218	2.29%
2023/05/18	0	0.00	3	138.00	136.50	-3	231	-1.30%
2023/05/17	3	135.50	0	0.00	135.50	3	237	1.26%
2023/05/15	1	133.50	3	133.00	132.50	-2	240	-0.83%
2023/05/12	7	133.50	4	133.13	134.00	3	243	1.23%
2023/05/11	3	132.33	7	132.64	132.00	-4	250	-1.60%
2023/05/10	12	134.88	5	134.50	135.00	7	258	2.70%
2023/05/09	0	0.00	5	134.80	134.50	-5	264	-1.89%
2023/05/05	2	134.75	0	0.00	135.00	2	269	0.74%
2023/05/03	2	136.50	0	0.00	136.00	2	295	0.68%
2023/05/02	1	136.00	0	0.00	134.50	1	297	0.34%
2023/04/27	1	132.50	0	0.00	133.50	1	305	0.33%
2023/04/25	0	0.00	2	135.25	132.50	-2	306	-0.65%
2023/04/24	11	135.50	0	0.00	136.00	11	304	3.61%
2023/04/21	2	134.00	4	135.88	134.00	-2	305	-0.66%
2023/04/20	3	137.50	2	137.50	137.00	1	302	0.33%
2023/04/19	4	141.13	2	140.00	140.00	2	300	0.67%
2023/04/18	2	143.25	5	143.10	142.50	-3	299	-1.00%
2023/04/17	10	143.90	0	0.00	144.50	10	298	3.35%
2023/04/14	1	143.50	0	0.00	143.00	1	296	0.34%
2023/04/13	0	0.00	5	141.00	140.50	-5	293	-1.70%
2023/04/12	0	0.00	5	142.40	142.00	-5	292	-1.71%
2023/04/11	1	142.00	0	0.00	144.00	1	291	0.34%
2023/04/10	4	140.75	3	140.17	140.50	1	287	0.35%
2023/04/07	1	141.00	7	140.64	140.50	-6	286	-2.09%
2023/04/06	2	141.00	9	140.72	140.50	-7	286	-2.45%
2023/03/31	1	140.50	0	0.00	141.00	1	287	0.35%
2023/03/30	19	139.39	1	138.00	139.50	18	286	6.29%
2023/03/29	14	137.89	0	0.00	137.00	14	286	4.88%
2023/03/28	2	138.75	3	141.33	138.00	-1	286	-0.35%
2023/03/27	0	0.00	1	141.50	142.50	-1	281	-0.35%
2023/03/24	0	0.00	5	144.00	143.50	-5	280	-1.78%
2023/03/23	1	142.00	0	0.00	144.00	1	278	0.36%
2023/03/21	1	140.50	0	0.00	141.00	1	272	0.37%
2023/03/20	2	140.00	0	0.00	140.50	2	272	0.73%
2023/03/17	0	0.00	2	139.50	139.50	-2	274	-0.73%
2023/03/16	0	0.00	2	138.50	138.00	-2	275	-0.73%
2023/03/15	0	0.00	6	142.67	140.50	-6	277	-2.16%
2023/03/14	0	0.00	7	143.86	142.00	-7	277	-2.52%
2023/03/13	0	0.00	6	139.00	140.50	-6	274	-2.18%
2023/03/10	0	0.00	20	142.95	140.50	-20	276	-7.22%
2023/03/09	11	145.23	30	145.50	145.50	-19	275	-6.90%
2023/03/08	17	144.94	41	145.52	145.50	-24	270	-8.87%
2023/03/07	16	143.75	58	144.28	143.00	-42	261	-16.08%
2023/03/06	0	0.00	47	141.53	141.00	-47	249	-18.83%
2023/03/03	4	137.00	23	139.37	137.00	-19	241	-7.88%
2023/03/02	0	0.00	16	134.19	136.00	-16	232	-6.87%
2023/03/01	2	133.75	1	135.50	135.50	1	233	0.43%
2023/02/21	1	134.50	0	0.00	135.00	1	251	0.40%
2023/02/20	0	0.00	4	133.50	133.50	-4	251	-1.59%
2023/02/17	0	0.00	11	133.55	133.00	-11	252	-4.36%
2023/02/16	0	0.00	2	133.75	135.50	-2	252	-0.79%
2023/02/13	0	0.00	8	127.38	128.50	-8	238	-3.35%
2023/02/09	6	126.50	0	0.00	129.00	6	242	2.48%
2023/02/08	6	128.00	0	0.00	128.50	6	235	2.55%
2023/02/07	0	0.00	1	131.50	129.50	-1	227	-0.44%
2023/02/06	0	0.00	1	131.00	130.50	-1	222	-0.45%
2023/02/03	0	0.00	6	133.50	132.00	-6	221	-2.71%
2023/02/02	1	132.50	13	133.08	135.00	-12	218	-5.49%
2023/02/01	1	128.50	35	131.77	133.50	-34	207	-16.36%
2023/01/31	0	0.00	2	124.00	124.50	-2	192	-1.04%
2023/01/30	0	0.00	2	125.00	124.50	-2	194	-1.03%
2023/01/17	0	0.00	2	123.75	123.50	-2	192	-1.04%
2023/01/16	0	0.00	6	122.17	121.00	-6	191	-3.14%
2023/01/12	3	118.17	0	0.00	118.50	3	188	1.59%
2023/01/10	7	118.93	11	118.27	118.50	-4	202	-1.98%
2023/01/09	0	0.00	5	118.10	118.00	-5	213	-2.34%
2023/01/06	0	0.00	1	117.00	119.00	-1	223	-0.45%
2023/01/05	0	0.00	2	117.00	116.00	-2	240	-0.83%
2023/01/04	0	0.00	2	116.75	116.50	-2	265	-0.75%
2023/01/03	4	116.50	0	0.00	117.50	4	280	1.42%
2022/12/27	0	0.00	0.2	116.50	117.50	-0.2	288	-0.06%
2022/12/23	1	116.00	0	0.00	117.50	1	292	0.34%
2022/12/22	1	118.50	0	0.00	118.00	1	293	0.34%
2022/12/21	0	0.00	8	117.56	117.00	-8	297	-2.69%
2022/12/20	7	118.21	0	0.00	116.50	7	298	2.35%
2022/12/19	17	120.91	0	0.00	120.00	17	302	5.62%
2022/12/16	15	121.07	0	0.00	120.50	15	306	4.90%
2022/12/15	5	122.90	0	0.00	123.00	5	307	1.62%
2022/12/14	4	122.25	0	0.00	122.50	4	310	1.29%
2022/12/13	9	120.72	0	0.00	120.50	9	313	2.88%
2022/12/12	8	121.38	0	0.00	121.00	8	314	2.54%
2022/12/09	9	122.11	0	0.00	121.50	9	317	2.83%
2022/12/08	3	124.00	0	0.00	123.00	3	323	0.93%
2022/12/06	0	0.00	1	128.00	127.00	-1	355	-0.28%
2022/12/05	0	0.00	15	131.73	130.50	-15	361	-4.15%
2022/12/02	7.2	130.98	0	0.00	132.00	7.2	359	1.99%
2022/12/01	11	128.14	2	128.00	127.00	9	355	2.53%
2022/11/30	7	125.21	0	0.00	125.00	7	357	1.96%
2022/11/29	3	122.17	0	0.00	123.50	3	359	0.84%
2022/11/28	4	124.63	0	0.00	124.50	4	361	1.11%
2022/11/25	2	125.50	4	125.00	123.50	-2	364	-0.55%
2022/11/24	35	123.86	0	0.00	125.00	35	365	9.57%
2022/11/23	11	122.50	0	0.00	121.50	11	365	3.01%
2022/11/22	11	121.50	0	0.00	121.00	11	378	2.91%
2022/11/21	10	122.40	0	0.00	122.00	10	411	2.43%
2022/11/18	11	124.36	0	0.00	123.00	11	409	2.69%
2022/11/17	23	125.61	94	126.46	124.50	-71	405	-17.51%
2022/11/16	28	122.41	2	121.50	122.00	26	384	6.76%
2022/11/15	9	122.22	0	0.00	122.50	9	385	2.33%
2022/11/14	17	122.21	6	121.75	122.50	11	389	2.83%
2022/11/11	17	121.68	0	0.00	121.50	17	390	4.35%
2022/11/09	0	0.00	2	121.00	121.00	-2	391	-0.51%
2022/11/08	0	0.00	1	121.00	118.50	-1	390	-0.26%
2022/11/07	3	122.00	0	0.00	120.00	3	387	0.77%
2022/11/04	0	0.00	5	116.70	118.00	-5	383	-1.30%
2022/11/03	0	0.00	6	116.42	116.50	-6	382	-1.57%
2022/11/02	0	0.00	3	116.17	116.00	-3	385	-0.78%
2022/11/01	0	0.00	13	114.81	114.50	-13	385	-3.38%
2022/10/31	1	114.00	0	0.00	114.00	1	384	0.26%
2022/10/28	9	109.06	0	0.00	109.50	9	384	2.34%
2022/10/27	15	110.73	0	0.00	111.50	15	385	3.89%
2022/10/26	30	108.47	0	0.00	108.00	30	386	7.76%
2022/10/25	5	110.60	0	0.00	109.00	5	386	1.29%
2022/10/24	7	115.14	0	0.00	113.50	7	391	1.79%
2022/10/21	0	0.00	4	113.13	112.50	-4	397	-1.01%
2022/10/19	0	0.00	2	117.00	117.00	-2	394	-0.51%
2022/10/18	8	115.44	17	115.76	114.50	-9	395	-2.28%
2022/10/17	51	111.32	4	113.50	115.50	47	404	11.62%
2022/10/14	0	0.00	16	114.28	111.50	-16	404	-3.96%
2022/10/13	17	112.21	0	0.00	111.00	17	396	4.29%
2022/10/12	27	116.50	20	117.25	115.50	7	379	1.85%
2022/10/11	3	133.50	22	128.57	128.00	-19	362	-5.24%
2022/10/07	10	140.70	7	140.14	141.00	3	348	0.86%
2022/10/06	5	141.40	0	0.00	142.00	5	348	1.43%
2022/10/05	2	143.25	0	0.00	140.00	2	349	0.57%
2022/10/04	2	141.00	1	142.50	142.50	1	348	0.29%
2022/10/03	12	135.71	4	135.00	135.50	8	347	2.30%
2022/09/30	11	135.82	6	134.83	137.50	5	350	1.42%
2022/09/29	1	137.50	8	137.88	135.50	-7	353	-1.98%
2022/09/28	4	137.75	4	138.50	137.00	0	353	0.00%
2022/09/27	1	142.50	5	141.30	143.00	-4	355	-1.13%
2022/09/26	8	143.13	3	144.00	142.00	5	357	1.40%
2022/09/23	17	149.18	13	150.00	147.50	4	361	1.11%
2022/09/22	2	149.75	0	0.00	151.50	2	364	0.55%
2022/09/21	3	151.50	0	0.00	149.50	3	365	0.82%
2022/09/20	0	0.00	1	154.00	154.50	-1	371	-0.27%
2022/09/19	13	150.92	15	151.63	151.50	-2	371	-0.54%
2022/09/16	19	152.26	12	153.21	150.50	7	376	1.86%
2022/09/15	9	156.83	6	157.75	154.50	3	380	0.79%
2022/09/14	6	153.50	24	154.94	157.50	-18	372	-4.83%
2022/09/13	24	154.42	4	152.88	154.50	20	364	5.49%
2022/09/12	1	148.50	23	149.93	148.50	-22	338	-6.49%
2022/09/08	1	140.00	0	0.00	140.00	1	331	0.30%
2022/09/07	4	140.25	0	0.00	139.00	4	331	1.21%
2022/09/06	0	0.00	14	139.18	140.00	-14	329	-4.25%
2022/09/05	8	147.25	2	149.00	146.00	6	325	1.85%
2022/09/02	15	151.17	2	149.00	149.00	13	324	4.01%
2022/09/01	4	151.00	20	151.23	150.50	-16	323	-4.95%
2022/08/31	2	155.00	37	154.65	154.00	-35	320	-10.91%
2022/08/30	0	0.00	40	157.03	157.50	-40	317	-12.59%
2022/08/29	36	157.58	16	157.13	154.50	20	311	6.43%
2022/08/26	4	155.50	0	0.00	159.00	4	298	1.34%
2022/08/25	10	148.25	1	147.00	147.00	9	268	3.35%
2022/08/24	0	0.00	14	147.61	146.00	-14	270	-5.17%
2022/08/23	0	0.00	11	147.09	147.50	-11	271	-4.06%
2022/08/22	0	0.00	8	147.38	147.00	-8	274	-2.91%
2022/08/18	0	0.00	1	151.50	151.50	-1	266	-0.38%
2022/08/17	2	150.25	1	151.00	151.00	1	265	0.38%
2022/08/16	2	147.25	0	0.00	145.50	2	263	0.76%
2022/08/15	6	147.08	0	0.00	147.00	6	265	2.26%
2022/08/12	2	144.50	0	0.00	145.50	2	269	0.74%
2022/08/11	4	145.25	0	0.00	144.50	4	272	1.47%
2022/08/10	1	145.00	0	0.00	144.00	1	277	0.36%
2022/08/09	0	0.00	7	146.86	147.00	-7	282	-2.48%
2022/08/08	6	142.92	0	0.00	145.50	6	286	2.09%
2022/08/04	15	141.07	0	0.00	141.50	15	292	5.13%
2022/08/03	11	141.32	4	141.88	140.50	7	293	2.38%
2022/08/02	3	146.00	0	0.00	145.50	3	300	1.00%
2022/08/01	2	150.25	18	151.44	149.50	-16	302	-5.29%
2022/07/29	10	150.50	23	150.09	151.00	-13	302	-4.30%
2022/07/28	8	145.94	12	144.75	146.00	-4	299	-1.33%
2022/07/27	1	139.00	2	137.75	140.00	-1	294	-0.34%
2022/07/25	0	0.00	24	140.31	140.00	-24	302	-7.94%
2022/07/22	53	154.44	12	154.29	154.00	41	300	13.65%
2022/07/21	0	0.00	4	152.50	153.00	-4	300	-1.33%
2022/07/20	51	148.53	1	148.50	148.00	50	293	17.04%
2022/07/19	0	0.00	8	146.13	146.00	-8	300	-2.66%
2022/07/15	1	140.00	0	0.00	142.50	1	311	0.32%
2022/07/12	3	136.67	0	0.00	135.50	3	336	0.89%
2022/07/11	1	141.50	0	0.00	141.50	1	348	0.29%
2022/07/07	3	138.50	0	0.00	139.00	3	357	0.84%
2022/07/06	0	0.00	7	133.71	133.50	-7	373	-1.87%
2022/07/05	6	134.50	0	0.00	136.00	6	382	1.57%
2022/07/04	6	131.92	11	133.23	131.50	-5	383	-1.30%
2022/07/01	0	0.00	7	135.57	133.00	-7	395	-1.77%
2022/06/30	5	141.60	12	143.13	140.00	-7	393	-1.78%
2022/06/29	21	145.19	1	145.00	146.00	20	406	4.91%
2022/06/28	3	147.17	0	0.00	145.50	3	427	0.70%
2022/06/27	17	150.91	0	0.00	152.00	17	483	3.52%
2022/06/24	4	149.00	0	0.00	146.50	4	492	0.81%
2022/06/23	12	149.58	2	154.50	151.00	10	494	2.02%
2022/06/22	6	157.00	2	156.50	156.00	4	497	0.80%
2022/06/21	45	160.24	3	159.50	161.00	42	509	8.24%
2022/06/20	0	0.00	2	156.75	156.00	-2	521	-0.38%
2022/06/17	0	0.00	2	159.50	159.50	-2	526	-0.38%
2022/06/16	20	164.40	0	0.00	162.00	20	554	3.61%
2022/06/15	1	166.50	0	0.00	165.50	1	581	0.17%
2022/06/13	11	165.64	0	0.00	165.50	11	606	1.81%
2022/06/10	2	167.25	0	0.00	167.00	2	616	0.32%
2022/06/09	0	0.00	1	169.00	168.50	-1	620	-0.16%
2022/06/08	2	172.50	0	0.00	171.00	2	634	0.32%
2022/06/07	7	169.36	0	0.00	169.50	7	697	1.00%
2022/06/06	5	167.90	0	0.00	167.50	5	719	0.70%
2022/06/02	3	169.33	0	0.00	169.50	3	735	0.41%
2022/06/01	5	172.50	1	171.50	171.50	4	748	0.53%
2022/05/31	3	172.50	0	0.00	172.00	3	755	0.40%
2022/05/30	2	173.00	0	0.00	174.00	2	760	0.26%
2022/05/27	6	169.50	0	0.00	169.50	6	764	0.78%
2022/05/26	1	167.00	0	0.00	166.50	1	782	0.13%
2022/05/25	0	0.00	2	170.75	170.50	-2	787	-0.25%
2022/05/24	4	171.88	8	171.81	171.50	-4	799	-0.50%
2022/05/23	0	0.00	6	173.67	172.00	-6	803	-0.75%
2022/05/20	2	173.75	0	0.00	175.00	2	820	0.24%
2022/05/19	1	170.00	5	170.30	173.00	-4	825	-0.48%
2022/05/18	1	171.00	3	171.83	170.50	-2	835	-0.24%
2022/05/17	0	0.00	2	171.00	171.00	-2	848	-0.24%
2022/05/16	39	166.44	2	167.00	166.50	37	862	4.29%
2022/05/13	19	162.45	22	162.43	162.50	-3	907	-0.33%
2022/05/12	14	161.89	0	0.00	158.00	14	920	1.52%
2022/05/11	7	162.36	0	0.00	160.50	7	948	0.74%
2022/05/10	41	159.55	0	0.00	163.00	41	1,018	4.03%
2022/05/09	3	160.67	7	160.93	160.00	-4	1,074	-0.37%
2022/05/06	10	165.15	0	0.00	165.00	10	1,148	0.87%
2022/05/05	3	170.17	0	0.00	169.00	3	1,273	0.24%
2022/05/04	0	0.00	2	165.75	166.00	-2	1,348	-0.15%
2022/04/29	5	166.70	0	0.00	164.00	5	1,478	0.34%
2022/04/28	1	165.50	0	0.00	165.00	1	1,483	0.07%
2022/04/27	4	158.13	3	160.33	163.50	1	1,485	0.07%
2022/04/26	0	0.00	31	165.65	164.50	-31	1,480	-2.09%
2022/04/25	0	0.00	11	165.00	165.50	-11	1,483	-0.74%
2022/04/22	0	0.00	2	174.00	173.50	-2	1,476	-0.14%
2022/04/21	1	173.50	15	177.43	174.00	-14	1,479	-0.95%
2022/04/20	11	173.64	2	176.50	178.50	9	1,477	0.61%
2022/04/19	2	171.00	9	171.11	171.00	-7	1,470	-0.48%
2022/04/18	1	167.00	5	168.60	167.50	-4	1,476	-0.27%
2022/04/14	0	0.00	20	178.23	177.50	-20	1,505	-1.33%
2022/04/13	0	0.00	1	179.50	177.50	-1	1,545	-0.06%
2022/04/11	0	0.00	9	183.11	182.50	-9	1,571	-0.57%
2022/04/08	0	0.00	7	188.21	190.00	-7	1,578	-0.44%
2022/04/07	0	0.00	12	190.88	185.00	-12	1,580	-0.76%
2022/04/06	1	192.50	4	191.88	192.50	-3	1,573	-0.19%
2022/04/01	3	198.50	5	198.00	194.50	-2	1,586	-0.13%
2022/03/31	1	199.00	8	196.19	195.50	-7	1,605	-0.44%
2022/03/30	20	205.93	28	202.02	198.50	-8	1,686	-0.47%
2022/03/29	0	0.00	8	197.13	196.00	-8	1,727	-0.46%
2022/03/28	18	195.03	0	0.00	197.50	18	1,811	0.99%
2022/03/25	16	194.66	5	195.20	193.00	11	1,815	0.61%
2022/03/24	10	195.40	0	0.00	198.50	10	1,809	0.55%
2022/03/23	15	198.70	10	199.50	195.50	5	1,806	0.28%
2022/03/22	17	198.26	0	0.00	199.00	17	1,808	0.94%
2022/03/21	19	197.61	0	0.00	199.00	19	1,805	1.05%
2022/03/18	14	196.93	4	194.50	200.00	10	1,788	0.56%
2022/03/17	6	192.83	83	192.87	194.50	-77	1,765	-4.36%
2022/03/16	0	0.00	11	185.64	185.00	-11	1,759	-0.63%
2022/03/15	0	0.00	1	190.00	182.50	-1	1,774	-0.06%
2022/03/14	0	0.00	6	195.00	191.50	-6	1,768	-0.34%
2022/03/11	0	0.00	15	196.83	195.00	-15	1,781	-0.84%
2022/03/10	7	199.00	10	192.45	196.00	-3	1,775	-0.17%
2022/03/09	20	183.68	0	0.00	186.50	20	1,738	1.15%
2022/03/08	4	184.25	0	0.00	176.00	4	1,748	0.23%
2022/03/07	16	180.69	5	180.60	184.00	11	1,792	0.61%
2022/03/03	1	190.00	0	0.00	187.50	1	1,788	0.06%
2022/03/02	0	0.00	11	187.41	189.50	-11	1,800	-0.61%
2022/03/01	16	190.03	2	187.00	191.00	14	1,818	0.77%
2022/02/25	9	183.39	0	0.00	182.00	9	1,829	0.49%
2022/02/24	3	186.00	0	0.00	180.00	3	1,833	0.16%
2022/02/23	13	187.92	0	0.00	188.50	13	1,829	0.71%
2022/02/22	7	186.64	1	185.00	185.00	6	1,849	0.32%
2022/02/18	15	190.00	2	191.75	194.50	13	1,854	0.70%
2022/02/17	3	192.50	11	198.64	192.50	-8	1,895	-0.42%
2022/02/16	30	199.75	43	199.15	198.00	-13	1,894	-0.69%
2022/02/15	36	203.51	79	201.96	196.00	-43	1,882	-2.28%
2022/02/14	19	199.34	11	195.09	199.00	8	1,839	0.43%
2022/02/11	0	0.00	49	198.62	199.00	-49	1,829	-2.68%
2022/02/10	171	196.02	99	196.01	196.50	72	1,808	3.98%	大買/
2022/02/09	123	207.69	54	209.09	207.00	69	1,750	3.94%	大買/
2022/02/08	126	204.88	96	205.84	210.00	30	1,702	1.76%	大買/
2022/02/07	46	197.45	25	198.76	207.50	21	1,641	1.28%
2022/01/26	1	185.50	5	187.30	189.50	-4	1,533	-0.26%
2022/01/25	14	188.43	22	187.45	180.00	-8	1,555	-0.51%
2022/01/24	1	183.50	1	184.00	183.50	0	1,501	0.00%
2022/01/21	3	179.00	1	178.50	177.50	2	1,490	0.13%
2022/01/19	0	0.00	4	180.75	180.50	-4	1,488	-0.27%
2022/01/18	0	0.00	10	179.45	177.50	-10	1,496	-0.67%
2022/01/17	2	176.50	1	175.50	178.00	1	1,533	0.07%
2022/01/14	7	172.71	3	173.17	175.00	4	1,545	0.26%
2022/01/13	1	174.50	0	0.00	173.00	1	1,547	0.06%
2022/01/12	0	0.00	1	179.00	179.00	-1	1,554	-0.06%
2022/01/11	0	0.00	2	180.50	176.00	-2	1,562	-0.13%
2022/01/10	2	175.50	35	180.01	181.00	-33	1,559	-2.12%
2022/01/07	3	184.83	10	190.90	178.00	-7	1,565	-0.45%
2022/01/06	21	192.36	3	191.17	191.50	18	1,533	1.17%
2022/01/05	17	191.85	2	191.75	191.50	15	1,493	1.00%
2022/01/04	10	191.50	11	189.18	189.00	-1	1,466	-0.07%
2022/01/03	25	186.44	0	0.00	186.00	25	1,450	1.72%
2021/12/30	2	184.50	0	0.00	184.50	2	1,444	0.14%
2021/12/29	0	0.00	5	184.00	184.00	-5	1,441	-0.35%
2021/12/28	0	0.00	9	181.28	184.00	-9	1,443	-0.62%
2021/12/27	6	187.33	19	186.74	181.50	-13	1,435	-0.91%
2021/12/24	41	191.13	21	194.98	193.00	20	1,414	1.41%
2021/12/23	38	189.55	9	191.67	187.50	29	1,320	2.20%
2021/12/22	0	0.00	6	188.33	188.00	-6	1,229	-0.49%
2021/12/21	0	0.00	49	173.23	174.50	-49	1,141	-4.29%
2021/12/17	3	169.50	0	0.00	169.50	3	1,151	0.26%
2021/12/16	18	174.44	0	0.00	174.50	18	1,149	1.57%
2021/12/15	2	166.50	2	169.00	169.00	0	1,148	0.00%
2021/12/14	3	164.50	9	166.00	164.50	-6	1,152	-0.52%
2021/12/13	16	170.69	7	170.50	170.00	9	1,145	0.79%
2021/12/10	17	173.21	5	171.90	171.50	12	1,159	1.04%
2021/12/09	22	175.39	0	0.00	176.00	22	1,159	1.90%
2021/12/08	12	171.04	6	172.25	171.00	6	1,151	0.52%
2021/12/07	7	172.86	1	172.00	171.00	6	1,171	0.51%
2021/12/06	2	173.75	2	174.75	175.00	0	1,180	0.00%
2021/12/03	14	175.86	0	0.00	174.50	14	1,194	1.17%
2021/12/02	4	174.88	18	176.53	171.50	-14	1,205	-1.16%
2021/12/01	25	174.04	1	176.00	175.00	24	1,209	1.98%
2021/11/30	17	165.29	0	0.00	164.50	17	1,172	1.45%
2021/11/29	1	162.00	2	163.50	163.00	-1	1,203	-0.08%
2021/11/26	0	0.00	10	167.15	163.50	-10	1,219	-0.82%
2021/11/25	0	0.00	61	172.26	170.00	-61	1,218	-5.00%
2021/11/24	85	173.99	32	175.47	176.00	53	1,216	4.36%
2021/11/23	7	171.07	0	0.00	167.50	7	1,230	0.57%
2021/11/22	6	171.83	2	172.00	171.00	4	1,258	0.32%
2021/11/19	5	174.50	46	173.53	174.50	-41	1,288	-3.18%
2021/11/17	2	171.00	0	0.00	171.00	2	1,406	0.14%
2021/11/16	0	0.00	92	171.13	171.50	-92	1,412	-6.51%
2021/11/15	0	0.00	10	161.50	165.00	-10	1,395	-0.72%
2021/11/12	0	0.00	10	160.30	160.00	-10	1,446	-0.69%
2021/11/11	2	159.00	10	162.50	159.00	-8	1,479	-0.54%
2021/11/10	3	162.00	1	161.00	162.00	2	1,491	0.13%
2021/11/09	1	160.00	3	159.33	160.00	-2	1,513	-0.13%
2021/11/08	2	160.00	13	162.35	160.00	-11	1,529	-0.72%
2021/11/05	2	165.00	0	0.00	165.00	2	1,563	0.13%
2021/11/04	0	0.00	3	169.67	168.00	-3	1,595	-0.19%
2021/11/03	0	0.00	5	169.70	167.50	-5	1,619	-0.31%
2021/11/02	47	171.71	108	179.07	172.50	-61	1,658	-3.68%	大賣/
2021/11/01	97	166.27	38	167.36	173.50	59	1,602	3.68%
2021/10/29	0	0.00	4	158.00	158.00	-4	1,707	-0.23%
2021/10/28	0	0.00	18	158.14	156.00	-18	1,791	-1.00%
2021/10/27	0	0.00	10	155.65	159.00	-10	1,910	-0.52%
2021/10/25	3	162.67	78	161.19	159.50	-75	2,048	-3.66%
2021/10/22	0	0.00	9	154.67	156.50	-9	2,151	-0.42%
2021/10/21	0	0.00	61	154.34	151.50	-61	2,265	-2.69%
2021/10/20	0	0.00	73	153.05	155.50	-73	2,340	-3.12%
2021/10/19	0	0.00	17	152.15	152.50	-17	2,399	-0.71%
2021/10/18	0	0.00	30	148.53	147.50	-30	2,468	-1.22%
2021/10/15	6	148.50	0	0.00	149.50	6	2,501	0.24%
2021/10/14	6	140.42	3	138.83	142.00	3	2,505	0.12%
2021/10/13	0	0.00	9	144.17	141.00	-9	2,505	-0.36%
2021/10/12	0	0.00	20	147.85	146.50	-20	2,522	-0.79%
2021/10/08	0	0.00	12	148.88	148.50	-12	2,541	-0.47%
2021/10/07	2	147.00	0	0.00	148.00	2	2,567	0.08%
2021/10/06	0	0.00	4	146.63	144.00	-4	2,631	-0.15%
2021/10/05	19	144.32	0	0.00	147.50	19	2,718	0.70%
2021/10/04	58	145.03	0	0.00	143.00	58	2,753	2.11%
2021/10/01	0	0.00	15	147.30	144.00	-15	2,751	-0.55%
2021/09/30	51	152.96	6	150.00	155.00	45	2,742	1.64%
2021/09/29	15	151.77	2	152.00	150.50	13	2,742	0.47%
2021/09/28	0	0.00	8	156.13	157.00	-8	2,761	-0.29%
2021/09/27	0	0.00	65	161.23	159.50	-65	2,759	-2.36%
2021/09/24	0	0.00	2	162.75	163.50	-2	2,753	-0.07%
2021/09/23	49	158.58	0	0.00	159.00	49	2,745	1.78%
2021/09/22	0	0.00	9	155.61	154.50	-9	2,750	-0.33%
2021/09/16	4	161.50	0	0.00	159.50	4	2,748	0.15%
2021/09/15	4	160.75	0	0.00	160.50	4	2,758	0.14%
2021/09/14	14	165.07	0	0.00	164.50	14	2,752	0.51%
2021/09/13	11	167.00	0	0.00	164.50	11	2,744	0.40%
2021/09/10	58	167.62	19	165.45	168.50	39	2,735	1.43%
2021/09/09	28	169.14	0	0.00	171.50	28	2,726	1.03%
2021/09/08	2	169.00	30	169.25	169.00	-28	2,709	-1.03%
2021/09/07	34	171.97	14	174.32	178.50	20	2,686	0.74%
2021/09/06	8	178.19	55	180.65	175.50	-47	2,649	-1.77%
2021/09/03	62	187.18	10	189.20	189.50	52	2,614	1.99%
2021/09/02	24	191.25	13	190.27	185.50	11	2,589	0.42%
2021/09/01	16	191.44	20	190.35	195.50	-4	2,553	-0.16%
2021/08/31	5	188.10	17	188.76	188.00	-12	2,522	-0.48%
2021/08/30	23	187.37	23	191.00	188.00	0	2,510	0.00%
2021/08/27	2	192.50	46	188.67	187.00	-44	2,486	-1.77%
2021/08/26	48	186.00	17	183.03	190.00	31	2,444	1.27%
2021/08/25	11	180.86	31	184.89	182.00	-20	2,412	-0.83%
2021/08/24	65	183.36	94	185.16	184.50	-29	2,381	-1.22%
2021/08/23	22	175.07	59	175.81	181.50	-37	2,279	-1.62%
2021/08/20	34	164.74	3	164.33	165.00	31	2,226	1.39%
2021/08/19	12	161.63	50	165.01	161.50	-38	2,202	-1.73%
2021/08/18	54	161.39	62	163.33	170.50	-8	2,165	-0.37%
2021/08/17	7	163.14	6	163.75	160.00	1	2,100	0.05%
2021/08/16	28	163.50	13	164.50	163.50	15	2,061	0.73%
2021/08/13	6	165.58	8	164.38	163.00	-2	2,041	-0.10%
2021/08/12	79	170.53	10	170.55	170.00	69	2,013	3.43%
2021/08/11	71	170.06	5	177.30	165.50	66	1,988	3.32%
2021/08/10	14	177.21	25	179.24	175.50	-11	1,945	-0.57%
2021/08/09	25	194.32	11	195.00	195.00	14	1,906	0.73%
2021/08/06	35	205.76	30	207.92	200.50	5	1,871	0.27%
2021/08/05	14	215.75	10	215.00	211.00	4	1,821	0.22%
2021/08/04	10	213.00	41	218.89	216.00	-31	1,796	-1.73%
2021/08/03	29	210.45	34	209.57	216.00	-5	1,644	-0.30%
2021/08/02	53	206.29	19	200.00	213.50	34	1,551	2.19%
2021/07/30	17	197.94	9	201.67	194.50	8	1,430	0.56%
2021/07/29	0	0.00	16	198.78	196.00	-16	1,355	-1.18%
2021/07/28	60	186.85	105	191.88	196.50	-45	1,276	-3.53%	大賣/
2021/07/27	81	196.20	10	202.20	187.00	71	1,146	6.20%
2021/07/26	0	0.00	14	201.07	206.50	-14	1,031	-1.36%
2021/07/23	97	188.54	28	186.88	188.00	69	945	7.30%
2021/07/22	78	182.49	64	182.18	183.00	14	871	1.61%
2021/07/21	18	173.94	12	172.08	173.00	6	788	0.76%
2021/07/20	16	168.38	5	170.50	168.50	11	753	1.46%
2021/07/19	0	0.00	4	175.25	173.50	-4	740	-0.54%
2021/07/16	16	172.28	14	174.00	175.00	2	736	0.27%
2021/07/15	3	172.83	32	172.61	171.00	-29	717	-4.04%
2021/07/14	1	173.50	9	176.61	175.50	-8	698	-1.15%
2021/07/13	16	178.97	32	180.08	173.00	-16	671	-2.38%
2021/07/12	21	178.05	60	176.48	182.50	-39	596	-6.54%
2021/07/09	49	166.43	5	160.90	166.00	44	508	8.66%
2021/07/08	6	160.33	10	160.05	159.50	-4	478	-0.84%
2021/07/07	2	161.50	13	160.50	159.50	-11	476	-2.31%
2021/07/06	0	0.00	4	160.50	158.50	-4	474	-0.84%
2021/07/05	8	158.69	7	158.50	160.00	1	472	0.21%
2021/07/02	28	152.09	1	152.50	153.50	27	455	5.92%
2021/07/01	1	149.00	0	0.00	148.00	1	458	0.22%
2021/06/30	3	152.67	23	152.61	152.00	-20	469	-4.26%
2021/06/29	0	0.00	4	156.25	151.50	-4	470	-0.85%
2021/06/28	0	0.00	2	153.50	151.00	-2	466	-0.43%
2021/06/25	8	156.81	48	156.24	153.50	-40	473	-8.45%
2021/06/24	6	148.50	19	151.63	155.00	-13	508	-2.56%
2021/06/23	4	146.50	20	147.83	148.50	-16	566	-2.82%
2021/06/22	7	144.50	24	145.42	143.00	-17	626	-2.72%
2021/06/21	0	0.00	13	145.69	145.00	-13	648	-2.01%
2021/06/18	4	145.50	13	145.00	149.00	-9	709	-1.27%
2021/06/17	17	143.18	2	143.25	143.50	15	729	2.06%
2021/06/16	2	137.75	0	0.00	137.00	2	756	0.26%
2021/06/11	4	137.88	0	0.00	137.50	4	1,027	0.39%
2021/06/10	0	0.00	4	138.25	137.50	-4	1,257	-0.32%
2021/06/09	0	0.00	1	137.50	137.00	-1	1,363	-0.07%
2021/06/08	6	139.50	11	140.36	139.00	-5	1,512	-0.33%
2021/06/07	0	0.00	4	141.00	140.50	-4	1,569	-0.25%
2021/06/04	0	0.00	12	138.42	137.50	-12	1,620	-0.74%
2021/06/03	0	0.00	17.5	139.23	139.00	-17.5	1,628	-1.07%
2021/06/02	0	0.00	20	140.25	139.50	-20	1,657	-1.21%
2021/06/01	24.5	139.20	1	141.50	143.50	23.5	1,693	1.39%
2021/05/31	21	136.26	9	137.00	136.50	12	1,722	0.70%
2021/05/28	17	135.03	0	0.00	135.00	17	1,741	0.98%
2021/05/27	6	133.75	0	0.00	133.50	6	1,776	0.34%
2021/05/26	17	134.97	0	0.00	135.00	17	1,830	0.93%
2021/05/25	49	135.35	0	0.00	135.00	49	1,862	2.63%
2021/05/24	10	131.90	0	0.00	131.50	10	1,894	0.53%
2021/05/21	1	131.50	0	0.00	131.50	1	1,917	0.05%
2021/05/20	0	0.00	3	133.50	131.00	-3	1,930	-0.16%
2021/05/19	1	133.00	5	132.10	133.00	-4	1,956	-0.20%
2021/05/18	5	127.80	4	130.88	131.50	1	1,989	0.05%
2021/05/17	21	123.45	5	122.70	122.00	16	2,018	0.79%
2021/05/14	0	0.00	43	133.17	130.50	-43	2,042	-2.11%
2021/05/13	40	127.30	6	122.00	130.00	34	2,089	1.63%
2021/05/12	18	129.61	7	129.71	127.50	11	2,259	0.49%
2021/05/11	11	138.68	5	138.90	138.00	6	2,308	0.26%
2021/05/10	0	0.00	3	145.00	144.00	-3	2,321	-0.13%
2021/05/07	3	149.83	0	0.00	150.00	3	2,335	0.13%
2021/05/05	3	144.83	11	146.05	145.00	-8	2,363	-0.34%
2021/05/04	6	147.00	8	148.38	146.00	-2	2,394	-0.08%
2021/05/03	5	152.50	0	0.00	152.00	5	2,448	0.20%
2021/04/29	3	160.00	9	159.61	158.50	-6	2,447	-0.25%
2021/04/28	0	0.00	2	159.00	159.00	-2	2,462	-0.08%
2021/04/27	0	0.00	3	160.67	160.00	-3	2,477	-0.12%
2021/04/26	0	0.00	4	161.00	161.00	-4	2,507	-0.16%
2021/04/23	0	0.00	7	161.50	161.00	-7	2,534	-0.28%
2021/04/22	0	0.00	6	161.42	158.00	-6	2,625	-0.23%
2021/04/21	5	161.60	0	0.00	162.00	5	2,693	0.19%
2021/04/20	12	161.92	0	0.00	161.50	12	2,735	0.44%
2021/04/19	3	160.83	3	162.50	160.00	0	2,735	0.00%
2021/04/16	4	164.25	0	0.00	164.50	4	2,730	0.15%
2021/04/15	17	163.26	0	0.00	164.50	17	2,734	0.62%
2021/04/14	0	0.00	3	159.67	161.00	-3	2,745	-0.11%
2021/04/13	0	0.00	10.8	166.60	165.00	-10.8	2,731	-0.39%
2021/04/09	0	0.00	8	169.94	168.00	-8	2,722	-0.29%
2021/04/08	4	171.00	28	170.34	170.50	-24	2,716	-0.88%
2021/04/07	0	0.00	19	169.34	168.50	-19	2,705	-0.70%
2021/04/06	15	169.10	23	166.63	169.50	-8	2,700	-0.30%
2021/04/01	0	0.00	6	165.92	164.00	-6	2,689	-0.22%
2021/03/31	0	0.00	24	167.90	166.50	-24	2,686	-0.89%
2021/03/30	51	170.06	6	170.75	169.50	45	2,679	1.68%
2021/03/29	40	170.86	43	172.08	168.00	-3	2,669	-0.11%
2021/03/17	8	129.25	5	128.50	127.00	3	2,624	0.11%
2021/03/15	0	0.00	19	122.66	122.50	-19	2,490	-0.76%
2021/03/12	19	122.00	3	125.00	122.00	16	2,467	0.65%
2021/03/10	3	117.33	4	117.00	117.50	-1	2,376	-0.04%
2021/03/09	31	116.68	31	116.50	115.00	0	2,342	0.00%
2021/03/08	14	126.00	50	126.03	120.00	-36	2,290	-1.57%
2021/03/05	87	120.33	2	123.00	124.50	85	2,079	4.09%
2021/03/04	0	0.00	25	117.34	113.50	-25	1,861	-1.34%
2021/03/03	0	0.00	69	113.95	114.00	-69	1,777	-3.88%
2021/03/02	0	0.00	23	112.37	114.00	-23	1,634	-1.41%
2021/02/26	31	104.39	7	103.86	104.00	24	1,581	1.52%
2021/02/25	0	0.00	4	101.50	100.00	-4	1,536	-0.26%
2021/02/24	46	99.84	28	99.97	101.00	18	1,532	1.17%
2021/02/23	14	103.04	0	0.00	102.50	14	1,505	0.93%
2021/02/22	17	103.91	0	0.00	103.50	17	1,465	1.16%
2021/02/19	40	103.36	21	103.50	103.50	19	1,433	1.33%
2021/02/18	63	102.93	0	0.00	102.50	63	1,416	4.45%
2021/02/17	7	101.57	2	101.00	102.50	5	1,388	0.36%
2021/02/05	32	100.00	26	99.80	100.00	6	1,334	0.45%
2021/02/04	11	100.00	50	99.80	99.60	-39	1,305	-2.99%
2021/02/03	46	99.22	32	99.19	99.50	14	1,274	1.10%
2021/02/02	26	98.79	10	98.78	98.80	16	1,257	1.27%
2021/02/01	31	98.83	30	98.83	98.50	1	1,250	0.08%
2021/01/29	23	99.34	47	99.49	99.30	-24	1,225	-1.96%
2021/01/28	63	99.02	50	99.18	98.80	13	1,191	1.09%
2021/01/27	27	99.35	40	99.59	98.80	-13	1,159	-1.12%
2021/01/26	75	98.73	55	98.99	98.70	20	1,128	1.77%
2021/01/25	69	99.42	100	100.14	98.70	-31	1,077	-2.88%
2021/01/22	61	90.95	52	93.30	94.50	9	901	1.00%
2021/01/21	59	89.66	47	89.99	89.20	12	837	1.43%
2021/01/20	17	89.37	15	89.19	87.70	2	816	0.25%
2021/01/19	2	91.90	39	90.71	90.20	-37	806	-4.59%
2021/01/18	54	89.03	15	89.89	91.00	39	793	4.91%
2021/01/15	33	91.12	98	91.49	90.90	-65	774	-8.39%
2021/01/14	62	91.25	104	91.42	92.00	-42	745	-5.63%	大賣/
2021/01/13	18	89.04	15	89.41	88.30	3	675	0.44%
2021/01/12	12	90.01	11	89.58	88.10	1	664	0.15%
2021/01/11	16	90.68	2	90.35	90.40	14	648	2.16%
2021/01/08	29	90.42	62	90.92	90.10	-33	635	-5.19%
2021/01/07	29	90.15	52	89.93	90.30	-23	606	-3.79%
2021/01/06	106	90.26	127	89.94	90.80	-21	576	-3.64%	大買/大賣/
2021/01/05	49	88.85	74	89.46	90.10	-25	484	-5.16%
2021/01/04	32	86.24	36	87.23	87.50	-4	427	-0.94%
2020/12/31	1	82.70	2	83.05	83.10	-1	385	-0.26%
2020/12/30	0	0.00	5	82.80	82.70	-5	383	-1.31%
2020/12/29	1	84.20	31	84.03	83.70	-30	383	-7.82%
2020/12/28	39	83.14	8	83.53	84.00	31	378	8.18%
2020/12/25	1	81.40	2	81.90	81.80	-1	366	-0.27%
2020/12/24	7	82.24	24	81.59	81.40	-17	365	-4.65%
2020/12/23	4	80.40	0	0.00	80.80	4	360	1.11%
2020/12/22	2	81.65	11	81.10	80.40	-9	368	-2.44%
2020/12/21	29	80.71	1	80.00	81.90	28	372	7.52%
2020/12/18	21	80.14	0	0.00	79.90	21	371	5.65%
2020/12/17	22	79.78	3	79.70	79.60	19	373	5.08%
2020/12/16	4	80.83	2	80.95	80.60	2	371	0.54%
2020/12/15	11	81.25	3	81.57	80.80	8	373	2.14%
2020/12/14	16	82.08	0	0.00	81.90	16	373	4.28%
2020/12/11	0	0.00	10	81.92	81.20	-10	374	-2.67%
2020/12/10	11	83.25	13	82.62	82.90	-2	372	-0.54%
2020/12/09	8	83.69	1	83.90	83.50	7	370	1.89%
2020/12/08	9	83.97	3	83.40	84.00	6	370	1.62%
2020/12/07	11	83.34	6	83.40	83.40	5	371	1.35%
2020/12/04	3	83.67	10	83.29	83.30	-7	371	-1.88%
2020/12/03	1	85.00	9	85.10	84.50	-8	366	-2.18%
2020/12/02	16	85.60	8	84.95	85.50	8	371	2.15%
2020/12/01	10	85.33	13	85.42	85.40	-3	377	-0.80%
2020/11/30	4	85.58	61	85.97	85.40	-57	380	-14.96%
2020/11/27	21	84.90	17	83.91	85.20	4	383	1.04%
2020/11/26	55	82.10	2	81.00	83.00	53	369	14.34%
2020/11/25	23	81.09	2	81.10	80.80	21	372	5.64%
2020/11/24	31	80.91	5	80.84	80.70	26	373	6.96%
2020/11/23	4	81.90	1	81.50	81.60	3	373	0.80%
2020/11/20	1	82.50	0	0.00	82.30	1	376	0.27%
2020/11/19	4	82.10	3	82.00	82.40	1	387	0.26%
2020/11/18	17	81.73	1	81.90	81.90	16	392	4.07%
2020/11/17	4	81.65	19	81.43	81.10	-15	401	-3.73%
2020/11/16	7	81.30	3	81.43	81.40	4	430	0.93%
2020/11/13	2	80.40	5	80.08	79.80	-3	436	-0.69%
2020/11/12	4	80.13	9	80.32	80.10	-5	479	-1.04%
2020/11/11	3	80.00	18	80.23	79.80	-15	491	-3.05%
2020/11/10	1	79.80	28	80.00	79.60	-27	499	-5.40%
2020/11/09	12	79.13	7	78.81	79.20	5	507	0.99%
2020/11/06	2	78.40	6	78.33	78.10	-4	510	-0.78%
2020/11/05	0	0.00	7	77.94	78.10	-7	537	-1.30%
2020/11/04	2	77.50	5	77.44	77.60	-3	566	-0.53%
2020/11/03	1	77.10	2	77.15	77.20	-1	577	-0.17%
2020/11/02	4	76.20	1	76.30	76.30	3	595	0.50%
2020/10/30	6	77.05	1	77.20	76.60	5	618	0.81%
2020/10/29	5	76.30	7	76.50	76.30	-2	664	-0.30%
2020/10/28	4	78.00	5	77.84	77.50	-1	696	-0.14%
2020/10/27	5	78.52	4	78.38	77.70	1	735	0.14%
2020/10/26	0	0.00	7	79.89	79.30	-7	793	-0.88%
2020/10/23	0	0.00	13	80.83	80.40	-13	812	-1.60%
2020/10/22	26	80.02	2	80.10	80.50	24	856	2.80%
2020/10/21	1	79.70	1	79.60	79.70	0	886	0.00%
2020/10/20	6	79.58	5	79.58	79.30	1	928	0.11%
2020/10/19	2	79.45	7	79.53	79.70	-5	952	-0.52%
2020/10/16	4	80.00	9	80.19	79.50	-5	972	-0.51%
2020/10/15	0	0.00	8	79.76	79.90	-8	1,003	-0.80%
2020/10/14	8	79.88	2	79.30	80.20	6	1,035	0.58%
2020/10/13	17	79.41	11	79.47	79.40	6	1,054	0.57%
2020/10/12	13	80.86	11	81.10	80.10	2	1,064	0.19%
2020/10/08	1	82.60	26	82.99	82.40	-25	1,070	-2.34%
2020/10/07	0	0.00	5	82.86	83.00	-5	1,110	-0.45%
2020/10/06	3	82.87	6	82.85	83.10	-3	1,126	-0.27%
2020/10/05	7	81.94	12	81.92	82.00	-5	1,147	-0.44%
2020/09/30	9	81.94	4	82.05	82.00	5	1,207	0.41%
2020/09/29	0	0.00	6	82.23	81.80	-6	1,252	-0.48%
2020/09/28	5	82.12	5	81.94	82.50	0	1,328	0.00%
2020/09/25	8	82.08	50	82.12	81.30	-42	1,437	-2.92%
2020/09/24	4	83.55	9	83.03	82.90	-5	1,520	-0.33%
2020/09/23	0	0.00	10	84.71	84.30	-10	1,545	-0.65%
2020/09/22	11	85.30	31	85.15	85.00	-20	1,571	-1.27%
2020/09/21	1	87.50	31	86.48	86.30	-30	1,583	-1.89%
2020/09/18	2	86.65	6	86.95	87.10	-4	1,598	-0.25%
2020/09/17	0	0.00	13	86.40	86.50	-13	1,611	-0.81%
2020/09/16	1	86.10	21	86.23	86.10	-20	1,623	-1.23%
2020/09/15	1	86.10	9	86.03	86.20	-8	1,645	-0.49%
2020/09/14	7	85.57	12	85.43	85.90	-5	1,660	-0.30%
2020/09/11	1	85.80	28	85.60	85.00	-27	1,676	-1.61%
2020/09/10	0	0.00	29	85.94	85.80	-29	1,697	-1.71%
2020/09/09	7	85.71	47	85.91	86.00	-40	1,718	-2.33%
2020/09/08	4	86.15	51	86.12	86.50	-47	1,750	-2.68%
2020/09/07	1	86.50	82	86.51	85.70	-81	1,788	-4.53%
2020/09/04	21	87.03	68	87.03	87.10	-47	1,835	-2.56%
2020/09/03	5	88.68	56	88.65	88.10	-51	1,907	-2.67%
2020/09/02	17	88.89	29	88.91	88.80	-12	2,070	-0.58%
2020/09/01	3	88.07	15	87.64	87.30	-12	2,100	-0.57%
2020/08/31	16	87.54	3	86.50	88.00	13	2,120	0.61%
2020/08/28	3	86.30	11	86.53	86.20	-8	2,159	-0.37%
2020/08/27	4	87.50	7	87.23	86.70	-3	2,201	-0.14%
2020/08/26	23	88.05	26	87.94	87.50	-3	2,314	-0.13%
2020/08/25	29	87.30	44	87.45	87.10	-15	2,470	-0.61%
2020/08/24	14	85.41	47	85.29	86.20	-33	2,478	-1.33%
2020/08/21	15	85.91	13	85.66	85.60	2	2,509	0.08%
2020/08/20	62	84.81	40	85.53	85.40	22	2,555	0.86%
2020/08/19	84	90.12	20	89.66	88.60	64	2,585	2.48%
2020/08/18	68	91.46	28	92.34	89.60	40	2,610	1.53%
2020/08/17	78	91.52	27	91.56	91.10	51	2,631	1.94%
2020/08/14	66	90.23	8	88.91	90.90	58	2,661	2.18%
2020/08/13	34	89.52	21	89.58	89.60	13	2,690	0.48%
2020/08/12	64	88.70	15	88.87	89.10	49	2,786	1.76%
2020/08/11	149	89.95	107	89.38	88.30	42	2,813	1.49%	大買/大賣/
2020/08/10	66	91.56	54	92.01	90.50	12	2,843	0.42%
2020/08/07	41	91.89	17	91.55	91.80	24	2,886	0.83%
2020/08/06	143	91.68	71	91.85	91.50	72	2,971	2.42%	大買/
2020/08/05	129	92.02	6	91.63	92.40	123	3,110	3.95%	大買/鉅額交易
2020/08/04	76	92.44	76	93.02	91.00	0	3,166	0.00%
2020/08/03	36	91.25	3	91.60	91.80	33	3,278	1.01%
2020/07/31	25	90.21	69	90.10	90.20	-44	3,486	-1.26%
2020/07/30	181	87.95	74	89.20	89.50	107	3,549	3.01%	大買/鉅額交易
2020/07/29	79	82.86	24	82.79	84.40	55	3,526	1.56%
2020/07/28	83	82.34	94	82.83	81.60	-11	3,548	-0.31%
2020/07/27	55	86.11	158	85.83	85.00	-103	3,592	-2.87%	大賣/鉅額交易
2020/07/24	17	87.61	62	88.71	86.40	-45	3,642	-1.24%
2020/07/23	31	89.66	29	89.93	89.30	2	3,650	0.05%
2020/07/22	16	90.61	1	90.80	90.40	15	3,693	0.41%
2020/07/21	22	90.42	30	90.25	90.30	-8	3,735	-0.21%
2020/07/20	38	94.15	6	94.02	94.70	32	3,813	0.84%
2020/07/17	1	95.00	33	94.74	94.10	-32	3,960	-0.81%
2020/07/16	60	94.74	4	94.10	95.40	56	4,216	1.33%
2020/07/15	6	95.15	0	0.00	93.90	6	4,255	0.14%
2020/07/14	31	96.73	45	96.10	95.20	-14	4,294	-0.33%
2020/07/13	42	94.49	3	94.40	94.80	39	4,298	0.91%
2020/07/10	8	94.71	18	94.83	93.80	-10	4,466	-0.22%
2020/07/09	104	95.27	32	95.03	94.80	72	4,482	1.61%	大買/
2020/07/08	50	96.21	84	96.83	96.50	-34	4,480	-0.76%
2020/07/07	96	95.82	106	96.48	95.60	-10	4,454	-0.22%	大賣/
2020/07/06	72	97.81	142	96.75	97.90	-70	4,449	-1.57%	大賣/
2020/07/03	66	94.69	27	94.82	95.40	39	4,370	0.89%
2020/07/02	3	92.20	4	92.05	92.10	-1	4,338	-0.02%
2020/07/01	0	0.00	63	92.95	92.70	-63	4,353	-1.45%
2020/06/30	72	91.20	1	92.20	92.30	71	4,366	1.63%
2020/06/29	0	0.00	38	90.59	90.30	-38	4,495	-0.85%
2020/06/24	41	92.12	11	91.85	91.70	30	4,521	0.66%
2020/06/23	54	91.49	22	90.87	91.30	32	4,540	0.70%
2020/06/22	0	0.00	35	91.33	91.10	-35	4,555	-0.77%
2020/06/19	0	0.00	84	93.04	92.70	-84	4,589	-1.83%
2020/06/18	18	92.71	64	92.39	93.00	-46	4,609	-1.00%
2020/06/17	4	92.70	56	92.80	92.60	-52	4,614	-1.13%
2020/06/16	37	91.79	4	91.60	92.20	33	4,628	0.71%
2020/06/15	14	91.06	60	90.79	90.00	-46	4,683	-0.98%
2020/06/12	127	89.61	59	89.26	90.00	68	4,696	1.45%	大買/
2020/06/11	97	92.71	63	92.45	91.00	34	4,713	0.72%
2020/06/10	80	92.98	29	92.59	92.60	51	4,734	1.08%
2020/06/09	5	94.86	39	96.37	94.80	-34	4,739	-0.72%
2020/06/08	21	100.00	30	99.78	100.00	-9	4,640	-0.19%
2020/06/05	41	99.14	7	98.71	99.10	34	4,646	0.73%
2020/06/04	4	98.30	1	98.40	98.10	3	4,704	0.06%
2020/06/03	0	0.00	76	99.74	99.30	-76	4,757	-1.60%
2020/06/02	0	0.00	191	100.71	99.20	-191	4,792	-3.99%	大賣/鉅額交易
2020/06/01	77	99.05	33	98.62	104.00	44	4,886	0.90%
2020/05/29	63	96.97	22	96.58	96.80	41	4,850	0.85%
2020/05/28	1	97.20	23	97.41	96.70	-22	4,947	-0.44%
2020/05/27	140	97.71	84	97.16	97.10	56	4,962	1.13%	大買/
2020/05/26	8	97.88	40	98.55	96.10	-32	4,994	-0.64%
2020/05/25	188	96.35	14	95.07	97.60	174	5,071	3.43%	大買/鉅額交易
2020/05/22	70	96.93	78	96.93	95.00	-8	5,132	-0.16%
2020/05/21	256	95.81	4	96.65	96.30	252	5,116	4.92%	大買/鉅額交易
2020/05/20	81	95.20	0	0.00	94.60	81	5,223	1.55%
2020/05/19	87	97.82	97	97.71	95.00	-10	5,232	-0.19%
2020/05/18	39	94.23	5	93.52	94.20	34	5,133	0.66%
2020/05/14	79	95.86	14	99.05	95.40	65	5,062	1.28%
2020/05/13	18	98.17	200	98.66	99.00	-182	5,021	-3.62%	大賣/鉅額交易
2020/05/12	79	98.83	111	98.71	98.30	-32	4,948	-0.65%	大賣/
2020/05/11	38	97.06	81	96.15	95.50	-43	4,815	-0.89%
2020/05/08	3	95.90	292	97.71	95.90	-289	4,780	-6.05%	大賣/鉅額交易
2020/05/07	93	96.35	82	95.80	97.50	11	4,639	0.24%
2020/05/06	122	91.09	41	91.60	92.20	81	4,431	1.83%	大買/
2020/05/05	67	89.99	10	90.00	89.50	57	4,370	1.30%
2020/05/04	48	89.94	29	89.83	89.50	19	4,356	0.44%
2020/04/30	17	91.99	74	92.20	91.50	-57	4,335	-1.31%
2020/04/29	82	90.40	75	90.61	92.90	7	4,274	0.16%
2020/04/28	18	90.43	64	90.27	89.80	-46	4,209	-1.09%
2020/04/27	43	90.66	72	90.01	90.90	-29	4,188	-0.69%
2020/04/24	74	89.91	42	89.35	89.70	32	4,129	0.77%
2020/04/23	41	91.78	27	92.07	90.50	14	4,078	0.34%
2020/04/22	24	93.39	181	92.64	92.40	-157	3,981	-3.94%	大賣/鉅額交易
2020/04/21	249	92.45	262	91.87	93.00	-13	3,815	-0.34%	大買/大賣/
2020/04/20	35	84.61	13	84.46	86.80	22	3,584	0.61%
2020/04/17	12	85.34	67	85.46	83.00	-55	3,545	-1.55%
2020/04/16	34	83.44	2	83.00	84.10	32	3,518	0.91%
2020/04/15	91	84.02	110	83.39	82.10	-19	3,486	-0.54%	大賣/
2020/04/14	84	80.17	16	79.97	80.70	68	3,326	2.04%
2020/04/13	74	80.16	18	79.76	79.70	56	3,307	1.69%
2020/04/10	39	78.50	0	0.00	78.20	39	3,275	1.19%
2020/04/09	113	80.41	48	81.04	78.80	65	3,296	1.97%	大買/
2020/04/08	85	79.63	37	79.62	79.30	48	3,313	1.45%
2020/04/07	62	79.35	65	79.43	79.50	-3	3,394	-0.09%
2020/04/06	65	78.34	26	78.43	78.80	39	3,368	1.16%
2020/04/01	6	78.23	3	78.40	78.10	3	3,326	0.09%
2020/03/31	92	78.10	140	78.13	77.50	-48	3,286	-1.46%	大賣/
2020/03/30	73	73.76	4	73.00	75.70	69	3,144	2.19%
2020/03/27	2	74.55	60	74.31	72.70	-58	3,105	-1.87%
2020/03/26	65	73.17	15	72.04	74.30	50	3,075	1.63%
2020/03/25	29	74.58	98	74.55	72.90	-69	3,054	-2.26%
2020/03/24	79	71.54	21	71.75	72.00	58	2,997	1.94%
2020/03/23	58	67.93	49	67.61	67.60	9	2,964	0.30%
2020/03/20	119	70.09	104	69.76	69.30	15	2,947	0.51%	大買/大賣/
2020/03/19	93	66.73	72	67.83	65.80	21	2,909	0.72%
2020/03/18	36	71.84	78	72.48	71.00	-42	2,839	-1.48%
2020/03/17	168	72.81	120	72.49	72.70	48	2,812	1.71%	大買/大賣/
2020/03/16	13	73.65	63	73.53	71.50	-50	2,781	-1.80%
2020/03/13	173	67.91	134	69.49	72.40	39	2,713	1.44%	大買/大賣/
2020/03/12	66	71.26	78	70.92	70.70	-12	2,643	-0.45%
2020/03/11	34	76.38	172	77.21	74.80	-138	2,585	-5.34%	大賣/鉅額交易
2020/03/10	96	74.17	43	75.34	75.80	53	2,543	2.08%
2020/03/09	192	77.80	178	79.04	76.50	14	2,472	0.57%	大買/大賣/
2020/03/06	119	81.16	45	80.26	80.90	74	2,414	3.07%	大買/
2020/03/05	45	82.86	92	82.35	80.70	-47	2,346	-2.00%
2020/03/04	50	78.13	69	77.80	78.30	-19	2,172	-0.87%
2020/03/03	44	77.33	109	76.78	76.50	-65	2,048	-3.17%	大賣/
2020/03/02	64	72.93	55	73.05	73.20	9	1,934	0.47%
2020/02/27	133	72.87	32	75.67	71.80	101	1,886	5.35%	大買/鉅額交易
2020/02/26	57	76.97	118	76.83	76.20	-61	1,798	-3.39%	大賣/
2020/02/25	111	74.59	88	75.02	75.90	23	1,666	1.38%	大買/
2020/02/24	23	73.38	65	73.33	72.70	-42	1,568	-2.68%
2020/02/21	116	73.85	209	74.10	74.60	-93	1,524	-6.10%	大買/大賣/
2020/02/20	53	70.15	5	70.56	70.20	48	1,382	3.47%
2020/02/19	30	68.09	24	67.58	67.80	6	1,334	0.45%
2020/02/18	4	68.08	4	68.10	67.80	0	1,332	0.00%
2020/02/17	22	68.39	45	68.04	68.20	-23	1,340	-1.72%
2020/02/14	59	68.30	23	68.74	69.20	36	1,335	2.70%
2020/02/13	14	71.55	67	70.92	70.30	-53	1,311	-4.04%
2020/02/12	34	70.53	30	70.31	70.90	4	1,315	0.30%
2020/02/11	39	70.23	55	69.69	70.50	-16	1,298	-1.23%
2020/02/10	40	66.55	5	67.30	67.70	35	1,295	2.70%
2020/02/07	7	68.57	94	68.77	67.80	-87	1,299	-6.70%
2020/02/06	103	68.71	46	68.80	70.80	57	1,270	4.49%	大買/
2020/02/05	10	67.56	77	67.39	67.30	-67	1,236	-5.42%
2020/02/04	8	68.65	22	68.56	68.10	-14	1,218	-1.15%
2020/02/03	74	65.25	64	66.52	67.00	10	1,209	0.83%
2020/01/31	96	69.58	18	70.56	70.10	78	1,196	6.52%
2020/01/30	55	72.06	53	72.17	71.00	2	1,196	0.17%
2020/01/20	20	79.08	4	78.63	78.80	16	1,181	1.35%
2020/01/17	7	79.67	4	80.15	79.00	3	1,184	0.25%
2020/01/16	19	80.04	3	79.80	79.70	16	1,183	1.35%
2020/01/15	30	80.94	1	81.50	80.20	29	1,182	2.45%
2020/01/14	22	81.82	54	81.31	81.80	-32	1,193	-2.68%
2020/01/13	29	80.37	16	80.14	80.90	13	1,196	1.09%
2020/01/10	78	80.28	40	80.90	79.90	38	1,201	3.16%
2020/01/09	41	79.84	10	79.27	78.60	31	1,267	2.45%
2020/01/08	18	79.86	41	79.79	78.70	-23	1,269	-1.81%
2020/01/07	29	79.90	57	79.52	79.70	-28	1,269	-2.21%
2020/01/06	46	80.21	21	80.30	79.00	25	1,254	1.99%
2020/01/03	41	82.69	37	82.96	81.90	4	1,233	0.32%
2020/01/02	38	82.32	70	81.39	83.50	-32	1,201	-2.66%
2019/12/31	57	81.01	51	78.91	80.70	6	1,143	0.52%
2019/12/30	18	78.18	6	77.20	78.40	12	1,066	1.13%
2019/12/27	9	76.13	2	76.05	75.90	7	1,037	0.67%
2019/12/26	5	75.24	0	0.00	75.30	5	1,038	0.48%
2019/12/25	8	75.13	4	75.20	75.30	4	1,036	0.39%
2019/12/24	0	0.00	3	75.13	74.60	-3	1,035	-0.29%
2019/12/23	0	0.00	20	75.82	75.20	-20	1,030	-1.94%
2019/12/20	26	77.12	14	77.09	76.60	12	1,024	1.17%
2019/12/19	8	76.03	1	76.00	76.40	7	1,017	0.69%
2019/12/17	0	0.00	16	76.53	76.40	-16	1,011	-1.58%
2019/12/13	3	77.40	7	77.30	77.00	-4	1,005	-0.40%
2019/12/12	8	77.40	34	78.02	78.00	-26	996	-2.61%
2019/12/11	62	77.40	0	0.00	78.60	62	975	6.36%
2019/12/10	15	76.97	9	76.74	76.50	6	954	0.63%
2019/12/09	4	77.45	40	76.77	76.10	-36	947	-3.80%
2019/12/06	28	77.45	37	77.27	75.80	-9	930	-0.97%
2019/12/05	4	77.38	15	77.33	77.00	-11	918	-1.20%
2019/12/04	16	76.74	15	76.99	77.60	1	909	0.11%
2019/12/03	211	76.87	46	77.52	77.90	165	895	18.43%	大買/鉅額交易
2019/12/02	6	76.30	30	75.79	74.50	-24	848	-2.83%
2019/11/29	59	76.63	63	76.14	75.90	-4	834	-0.48%
2019/11/28	34	73.79	2	73.15	74.20	32	793	4.04%
2019/11/27	5	73.82	25	73.64	73.30	-20	799	-2.50%
2019/11/26	19	73.60	2	72.90	73.60	17	796	2.13%
2019/11/22	10	74.89	28	73.52	73.00	-18	789	-2.28%
2019/11/21	13	73.01	1	72.30	73.20	12	781	1.54%
2019/11/20	3	72.60	27	72.99	72.40	-24	778	-3.08%
2019/11/19	0	0.00	15	73.89	73.70	-15	773	-1.94%
2019/11/18	8	73.40	0	0.00	73.40	8	764	1.05%
2019/11/15	45	72.62	6	72.30	72.50	39	762	5.11%
2019/11/14	1	70.90	0	0.00	71.40	1	758	0.13%
2019/11/13	6	74.63	19	74.43	73.20	-13	741	-1.75%
2019/11/12	15	74.00	3	74.43	74.40	12	730	1.64%
2019/11/11	5	75.02	19	75.01	74.10	-14	723	-1.93%
2019/11/08	26	78.03	5	77.90	78.20	21	694	3.02%
2019/11/07	0	0.00	39	78.36	77.50	-39	687	-5.67%
2019/11/06	45	78.11	4	77.90	78.80	41	645	6.35%
2019/11/05	0	0.00	10	76.40	76.20	-10	621	-1.61%
2019/11/04	3	77.50	5	77.24	76.90	-2	613	-0.33%
2019/11/01	28	76.73	1	75.80	77.10	27	603	4.48%
2019/10/31	14	75.74	24	75.78	75.20	-10	590	-1.69%
2019/10/30	18	76.67	7	76.94	76.70	11	577	1.90%
2019/10/29	18	75.34	3	76.50	75.00	15	560	2.67%
2019/10/28	3	78.70	31	78.46	77.50	-28	538	-5.20%
2019/10/25	32	78.25	8	77.45	78.40	24	522	4.59%
2019/10/24	1	78.50	7	77.83	77.70	-6	507	-1.18%
2019/10/23	5	78.38	0	0.00	78.20	5	497	1.01%
2019/10/22	12	79.87	11	79.32	79.50	1	485	0.21%
2019/10/21	27	79.25	29	78.62	79.50	-2	459	-0.44%
2019/10/18	28	77.71	37	76.82	77.10	-9	412	-2.18%
2019/10/17	36	77.28	30	76.79	77.60	6	396	1.51%
2019/10/16	13	73.74	2	73.15	73.90	11	299	3.67%
2019/10/15	2	73.60	12	73.44	72.50	-10	283	-3.53%
2019/10/14	2	71.90	3	71.40	71.70	-1	261	-0.38%
2019/10/09	8	71.15	5	70.54	70.60	3	257	1.17%
2019/10/08	9	71.27	4	71.45	71.50	5	251	1.99%
2019/10/07	6	72.10	21	71.27	70.50	-15	244	-6.14%
2019/10/04	6	67.87	12	69.98	70.40	-6	212	-2.82%
2019/10/03	5	66.00	5	66.46	66.60	0	178	0.00%
2019/10/02	11	65.75	0	0.00	65.90	11	172	6.38%
2019/10/01	17	63.80	0	0.00	64.40	17	165	10.27%
2019/09/27	1	62.90	4	63.20	62.90	-3	164	-1.83%
2019/09/26	2	64.45	0	0.00	64.20	2	160	1.25%
2019/09/25	3	64.27	0	0.00	64.40	3	159	1.88%
2019/09/24	0	0.00	14	64.56	64.90	-14	159	-8.78%
2019/09/23	0	0.00	1	65.40	65.50	-1	156	-0.64%
2019/09/20	1	66.40	1	66.70	65.60	0	155	0.00%
2019/09/19	19	65.96	1	65.10	66.40	18	153	11.76%
2019/09/16	0	0.00	10	66.08	65.60	-10	145	-6.88%
2019/09/12	15	65.99	19	65.29	66.00	-4	142	-2.80%
2019/09/09	0	0.00	8	64.16	63.40	-8	131	-6.08%
2019/09/06	5	64.12	0	0.00	64.00	5	128	3.90%
2019/09/05	0	0.00	2	63.90	63.40	-2	126	-1.59%
2019/08/30	2	62.75	1	62.50	63.40	1	123	0.81%
2019/08/28	2	61.30	0	0.00	61.40	2	106	1.87%
2019/08/21	0	0.00	4	61.35	61.60	-4	100	-3.99%
2019/08/20	3	61.60	0	0.00	61.50	3	99	3.03%
2019/08/16	0	0.00	1	59.50	59.30	-1	92	-1.08%
2019/08/15	2	59.20	0	0.00	59.50	2	92	2.17%
2019/08/14	2	59.60	0	0.00	59.30	2	92	2.17%
2019/08/13	0	0.00	3	58.13	58.70	-3	91	-3.29%
2019/08/12	1	57.80	0	0.00	58.20	1	90	1.11%
2019/08/08	1	56.00	0	0.00	55.50	1	88	1.13%
2019/08/06	5	54.78	3	53.10	55.00	2	89	2.23%
2019/08/05	0	0.00	8	55.71	55.20	-8	90	-8.88%
2019/08/02	1	57.20	0	0.00	57.00	1	89	1.12%
2019/08/01	1	57.60	1	58.10	57.70	0	91	0.00%
2019/07/30	1	57.60	0	0.00	57.60	1	91	1.10%
2019/07/24	0	0.00	7	57.46	57.30	-7	94	-7.42%
2019/07/22	3	59.00	4	59.65	59.00	-1	92	-1.08%
2019/07/19	3	64.93	3	64.50	64.90	0	87	0.00%
2019/07/18	0	0.00	5	64.88	64.60	-5	82	-6.07%
2019/07/17	0	0.00	1	65.50	65.40	-1	79	-1.26%
2019/07/15	0	0.00	1	64.00	64.70	-1	75	-1.32%
2019/07/12	0	0.00	4	64.40	64.00	-4	75	-5.33%
2019/07/01	0	0.00	3	60.93	61.50	-3	94	-3.19%
2019/06/27	2	61.00	0	0.00	61.00	2	96	2.08%
2019/06/26	3	60.60	1	59.70	60.60	2	96	2.07%
2019/06/25	0	0.00	1	60.20	60.20	-1	98	-1.02%
2019/06/24	1	60.90	0	0.00	61.00	1	99	1.01%
2019/06/21	2	60.50	2	60.55	60.30	0	99	0.00%
2019/06/19	2	59.30	0	0.00	59.40	2	101	1.96%
2019/06/18	0	0.00	2	58.40	58.50	-2	102	-1.94%
2019/06/14	0	0.00	2	59.30	59.40	-2	106	-1.88%
2019/06/13	0	0.00	5	58.96	59.20	-5	109	-4.56%
2019/06/11	1	59.20	1	58.80	58.80	0	115	0.00%
2019/06/10	0	0.00	5	59.08	59.20	-5	117	-4.24%
2019/06/06	0	0.00	4	58.33	59.00	-4	121	-3.30%
2019/06/05	2	58.60	3	58.27	58.40	-1	123	-0.81%
2019/06/04	2	58.05	0	0.00	58.20	2	128	1.56%
2019/05/31	2	58.85	0	0.00	58.80	2	142	1.40%
2019/05/30	0	0.00	1	58.50	58.30	-1	156	-0.64%
2019/05/24	0	0.00	1	57.10	57.20	-1	199	-0.50%
2019/05/23	0	0.00	2	57.30	57.20	-2	201	-0.99%
2019/05/21	5	57.68	1	57.50	57.60	4	206	1.93%
2019/05/20	0	0.00	6	57.70	57.40	-6	211	-2.84%
2019/05/14	3	58.80	0	0.00	59.40	3	225	1.33%
2019/05/09	2	61.00	3	61.00	60.70	-1	230	-0.43%
2019/05/08	1	62.20	0	0.00	61.70	1	229	0.44%
2019/05/07	3	62.70	3	62.77	62.60	0	230	0.00%
2019/05/06	2	63.10	5	62.86	62.70	-3	229	-1.31%
2019/05/02	4	64.50	0	0.00	65.00	4	227	1.76%
2019/04/30	4	63.70	0	0.00	63.40	4	226	1.76%
2019/04/29	0	0.00	8	64.60	64.10	-8	226	-3.53%
2019/04/26	0	0.00	1	65.40	64.80	-1	229	-0.44%
2019/04/25	10	65.71	3	65.53	65.50	7	230	3.04%
2019/04/24	0	0.00	3	65.70	65.60	-3	234	-1.28%
2019/04/23	0	0.00	1	66.00	65.60	-1	236	-0.42%
2019/04/19	0	0.00	1	65.80	65.90	-1	237	-0.42%
2019/04/18	0	0.00	2	66.65	65.70	-2	239	-0.84%
2019/04/17	2	66.90	2	66.60	66.60	0	237	0.00%
2019/04/16	9	66.93	0	0.00	66.90	9	237	3.80%
2019/04/15	1	67.00	1	66.90	66.50	0	235	0.00%
2019/04/12	5	67.20	7	67.36	67.30	-2	234	-0.85%
2019/04/11	1	68.20	16	68.44	68.20	-15	231	-6.49%
2019/04/10	13	66.79	0	0.00	66.70	13	223	5.83%
2019/04/09	1	65.50	0	0.00	66.00	1	220	0.45%
2019/04/08	0	0.00	2	66.50	66.20	-2	220	-0.91%
2019/04/03	9	65.99	4	65.65	65.90	5	218	2.29%
2019/04/02	5	65.54	3	65.50	65.40	2	216	0.92%
2019/04/01	4	65.25	1	65.80	65.20	3	215	1.39%
2019/03/28	2	64.80	0	0.00	64.80	2	213	0.94%
2019/03/27	0	0.00	6	66.05	65.60	-6	212	-2.82%
2019/03/26	13	65.45	0	0.00	65.60	13	211	6.15%
2019/03/25	6	64.95	3	64.90	64.70	3	210	1.43%
2019/03/22	3	66.33	0	0.00	66.00	3	209	1.43%
2019/03/21	0	0.00	7	66.71	66.40	-7	208	-3.35%
2019/03/20	21	66.68	0	0.00	66.80	21	208	10.08%
2019/03/19	4	66.13	0	0.00	65.90	4	205	1.94%
2019/03/18	1	66.50	1	66.70	66.40	0	203	0.00%
2019/03/15	12	66.64	13	66.80	66.20	-1	200	-0.50%
2019/03/14	3	66.60	0	0.00	66.70	3	197	1.52%
2019/03/13	5	66.18	2	66.50	66.50	3	196	1.53%
2019/03/12	2	66.30	7	66.73	66.40	-5	194	-2.57%
2019/03/11	6	66.10	4	65.70	65.90	2	192	1.04%
2019/03/08	29	65.80	3	65.37	66.10	26	190	13.67%
2019/03/07	7	66.81	7	66.99	66.10	0	185	0.00%
2019/03/06	9	66.77	20	67.32	66.70	-11	180	-6.08%
2019/03/05	5	68.00	13	67.92	67.80	-8	172	-4.64%
2019/03/04	17	67.48	12	66.01	67.80	5	158	3.15%
2019/02/27	9	62.47	0	0.00	62.60	9	121	7.41%
2019/02/26	5	62.02	3	61.57	61.70	2	119	1.67%
2019/02/25	3	61.93	2	62.40	61.60	1	117	0.85%
2019/02/22	0	0.00	13	61.90	61.80	-13	116	-11.15%
2019/02/21	2	61.60	1	61.90	62.30	1	116	0.86%
2019/02/20	17	61.36	0	0.00	61.90	17	114	14.79%
2019/02/19	0	0.00	17	61.19	60.10	-17	110	-15.36%
2019/02/18	10	60.87	0	0.00	61.50	10	105	9.44%
2019/02/15	0	0.00	5	59.62	59.90	-5	101	-4.93%
2019/02/13	3	58.53	0	0.00	58.60	3	93	3.21%
2019/02/12	0	0.00	5	57.64	57.60	-5	89	-5.56%
2019/02/11	4	56.00	0	0.00	57.50	4	88	4.52%
2019/01/29	11	55.14	1	55.30	55.00	10	85	11.66%
2019/01/28	1	54.00	8	54.13	54.00	-7	85	-8.17%
2019/01/24	0	0.00	1	55.30	55.50	-1	84	-1.18%
2019/01/23	6	54.90	0	0.00	55.30	6	85	7.00%
2019/01/21	2	56.60	3	56.30	56.20	-1	85	-1.17%
2019/01/18	4	55.75	1	55.00	55.90	3	86	3.48%
2019/01/17	0	0.00	5	55.88	54.70	-5	83	-6.00%
2019/01/09	1	51.00	1	51.20	50.90	0	73	0.00%
2018/12/27	1	49.65	1	49.90	49.60	0	92	0.00%
2018/12/26	0	0.00	1	49.60	49.50	-1	91	-1.09%
2018/12/21	2	50.95	0	0.00	51.00	2	91	2.19%
2018/12/20	0	0.00	1	50.50	51.00	-1	92	-1.09%
2018/12/17	1	52.20	0	0.00	51.90	1	92	1.08%
2018/12/12	1	53.50	0	0.00	53.50	1	91	1.10%
2018/12/10	1	53.00	0	0.00	53.00	1	90	1.10%
2018/12/06	0	0.00	2	53.50	53.40	-2	97	-2.06%
2018/12/05	0	0.00	1	54.00	55.00	-1	97	-1.02%
2018/11/28	2	51.95	0	0.00	51.70	2	97	2.05%
2018/11/26	1	50.80	0	0.00	51.10	1	98	1.01%
2018/11/22	0	0.00	1	52.50	52.00	-1	100	-1.00%
2018/11/19	1	51.30	0	0.00	52.00	1	100	0.99%
2018/11/15	1	50.10	0	0.00	49.70	1	102	0.98%
2018/11/13	1	49.80	0	0.00	50.70	1	105	0.95%
2018/11/12	0	0.00	2	51.15	51.20	-2	108	-1.85%
2018/11/07	5	49.32	1	49.20	49.50	4	127	3.14%
2018/11/05	1	49.00	1	48.70	49.10	0	137	0.00%
2018/11/01	0	0.00	1	47.60	47.90	-1	137	-0.73%
2018/10/29	0	0.00	3	45.42	45.80	-3	137	-2.19%
2018/10/26	4	45.65	1	45.90	46.00	3	137	2.18%
2018/10/25	0	0.00	4	45.99	45.55	-4	135	-2.96%
2018/10/24	1	47.70	1	47.60	47.70	0	134	0.00%
2018/10/23	0	0.00	1	48.30	47.65	-1	134	-0.74%
2018/10/22	2	48.70	0	0.00	48.60	2	137	1.46%
2018/10/19	1	47.60	2	47.45	48.50	-1	140	-0.71%
2018/10/18	3	48.78	2	48.55	48.80	1	142	0.70%
2018/10/17	11	47.57	0	0.00	48.50	11	143	7.69%
2018/10/16	2	45.95	0	0.00	45.85	2	142	1.40%
2018/10/12	2	42.78	8	44.45	44.00	-6	141	-4.25%
2018/10/11	0	0.00	4	44.85	44.55	-4	136	-2.93%
2018/10/09	0	0.00	1	50.10	49.50	-1	132	-0.75%
2018/10/08	1	50.50	1	50.30	50.00	0	132	0.00%
2018/10/05	8	50.43	9	51.60	50.40	-1	133	-0.75%
2018/10/04	0	0.00	1	53.60	53.30	-1	128	-0.78%
2018/10/02	0	0.00	2	56.00	55.40	-2	130	-1.53%
2018/10/01	1	56.60	0	0.00	56.60	1	130	0.76%
2018/09/28	1	56.60	5	56.38	56.00	-4	132	-3.03%
2018/09/27	1	56.30	0	0.00	56.10	1	133	0.75%
2018/09/26	1	56.70	0	0.00	57.40	1	134	0.74%
2018/09/21	1	55.30	0	0.00	55.90	1	137	0.73%
2018/09/18	2	54.60	2	54.60	54.40	0	142	0.00%
2018/09/14	5	54.60	0	0.00	54.90	5	144	3.45%
2018/09/13	3	54.20	14	54.11	54.10	-11	148	-7.42%
2018/09/12	22	55.51	0	0.00	55.80	22	146	15.03%
2018/09/11	2	55.30	1	55.00	54.80	1	148	0.68%
2018/09/10	1	55.80	4	57.33	55.50	-3	150	-2.00%
2018/09/07	3	57.50	16	58.64	57.10	-13	149	-8.70%
2018/09/05	10	59.00	0	0.00	59.20	10	153	6.49%
2018/09/03	0	0.00	6	59.83	58.90	-6	166	-3.60%
2018/08/30	2	58.60	5	58.70	58.70	-3	177	-1.69%
2018/08/29	0	0.00	1	58.00	58.70	-1	179	-0.56%
2018/08/28	2	57.55	0	0.00	58.20	2	180	1.11%
2018/08/27	2	56.60	0	0.00	56.80	2	181	1.10%
2018/08/24	0	0.00	3	55.73	55.80	-3	183	-1.64%
2018/08/23	0	0.00	1	56.00	56.10	-1	184	-0.54%
2018/08/22	3	56.50	0	0.00	56.40	3	185	1.62%
2018/08/20	1	54.40	2	53.95	54.00	-1	188	-0.53%
2018/08/17	6	53.65	0	0.00	53.50	6	186	3.21%
2018/08/16	4	52.03	0	0.00	51.80	4	186	2.15%
2018/08/15	6	54.82	0	0.00	52.40	6	182	3.29%
2018/08/14	3	56.50	3	56.83	56.60	0	174	0.00%
2018/08/13	0	0.00	3	58.63	57.20	-3	170	-1.75%
2018/08/10	0	0.00	1	60.80	60.00	-1	162	-0.62%
2018/08/09	0	0.00	8	60.84	61.50	-8	162	-4.93%
2018/08/08	2	61.70	0	0.00	61.60	2	162	1.23%
2018/08/07	5	61.12	0	0.00	61.30	5	163	3.05%
2018/08/06	0	0.00	5	60.86	60.60	-5	171	-2.91%
2018/08/02	0	0.00	3	60.53	60.50	-3	190	-1.58%
2018/07/26	7	62.00	0	0.00	62.00	7	219	3.19%
2018/07/23	2	60.80	0	0.00	61.40	2	225	0.89%
2018/07/20	0	0.00	1	63.00	62.50	-1	244	-0.41%
2018/07/17	0	0.00	23	63.30	63.00	-23	269	-8.53%
2018/07/16	1	64.00	0	0.00	63.90	1	272	0.37%
2018/07/13	16	63.85	18	63.57	63.80	-2	273	-0.73%
2018/07/12	53	62.79	0	0.00	63.00	53	273	19.35%
2018/07/11	5	62.30	1	61.80	61.60	4	276	1.45%
2018/07/10	5	63.06	0	0.00	62.70	5	277	1.80%
2018/07/09	1	61.60	0	0.00	62.00	1	278	0.36%
2018/07/06	2	60.80	16	60.83	61.50	-14	280	-4.99%
2018/07/05	2	60.80	6	61.82	60.60	-4	283	-1.41%
2018/07/03	0	0.00	1	62.40	61.80	-1	287	-0.35%
2018/06/26	0	0.00	4	63.15	63.10	-4	319	-1.25%
2018/06/25	0	0.00	1	62.60	62.80	-1	323	-0.31%
2018/06/22	0	0.00	3	63.10	62.50	-3	327	-0.92%
2018/06/20	0	0.00	5	63.86	64.30	-5	338	-1.48%
2018/06/13	0	0.00	8	66.55	66.10	-8	378	-2.11%
2018/06/12	7	67.23	0	0.00	66.70	7	380	1.84%
2018/06/11	6	67.08	7	66.17	66.30	-1	381	-0.26%
2018/06/08	0	0.00	13	65.78	65.50	-13	389	-3.34%
2018/06/07	6	65.45	8	64.99	65.30	-2	402	-0.50%
2018/06/06	0	0.00	1	64.50	64.10	-1	420	-0.24%
2018/06/05	1	63.70	0	0.00	64.20	1	444	0.22%
2018/06/04	0	0.00	5	64.72	64.20	-5	476	-1.05%
2018/06/01	7	64.50	0	0.00	64.30	7	500	1.40%
2018/05/31	0	0.00	7	64.00	63.50	-7	530	-1.32%
2018/05/28	8	64.00	0	0.00	63.80	8	555	1.44%
2018/05/22	2	64.10	42	63.86	64.20	-40	588	-6.79%
2018/05/21	57	64.53	2	64.25	64.50	55	594	9.26%
2018/05/18	0	0.00	1	64.50	63.70	-1	596	-0.17%
2018/05/17	0	0.00	1	63.80	64.10	-1	607	-0.16%
2018/05/16	1	63.40	1	64.10	63.30	0	611	0.00%
2018/05/15	0	0.00	1	64.80	64.10	-1	620	-0.16%
2018/05/14	0	0.00	120	65.58	64.80	-120	653	-18.35%	大賣/鉅額交易
2018/05/11	118	64.83	13	63.79	65.40	105	656	15.99%	大買/鉅額交易
2018/05/10	58	62.75	7	62.74	63.20	51	652	7.82%
2018/05/09	18	61.58	7	61.57	61.50	11	680	1.62%
2018/05/08	20	61.79	11	60.97	60.60	9	699	1.29%
2018/05/07	35	59.53	1	58.40	60.20	34	701	4.85%
2018/05/04	2	60.50	0	0.00	60.50	2	693	0.29%
2018/05/03	1	60.90	2	60.40	60.50	-1	697	-0.14%
2018/05/02	7	60.83	0	0.00	60.70	7	706	0.99%
2018/04/30	0	0.00	20	61.30	60.70	-20	714	-2.80%
2018/04/27	13	61.12	0	0.00	61.20	13	724	1.80%
2018/04/26	19	62.86	1	60.30	60.50	18	728	2.47%
2018/04/24	0	0.00	32	66.64	65.80	-32	726	-4.41%
2018/04/23	0	0.00	48	69.43	68.00	-48	780	-6.15%
2018/04/20	46	68.79	0	0.00	69.20	46	814	5.65%
2018/04/19	10	68.28	0	0.00	68.00	10	826	1.21%
2018/04/18	8	68.29	9	68.49	68.10	-1	829	-0.12%
2018/04/17	6	68.80	11	69.16	68.50	-5	831	-0.60%
2018/04/16	2	70.00	0	0.00	70.00	2	835	0.24%
2018/04/13	6	70.67	0	0.00	70.30	6	852	0.70%
2018/04/12	8	70.83	0	0.00	70.60	8	880	0.91%
2018/04/11	6	70.68	1	71.20	70.40	5	907	0.55%
2018/04/10	8	70.54	8	70.85	70.00	0	914	0.00%
2018/04/09	0	0.00	13	70.49	70.10	-13	933	-1.39%
2018/04/03	0	0.00	22	71.35	71.60	-22	938	-2.34%
2018/04/02	2	71.10	11	71.31	71.20	-9	937	-0.96%
2018/03/30	8	68.49	1	68.00	67.90	7	941	0.74%
2018/03/29	20	67.26	2	67.50	67.50	18	947	1.90%
2018/03/28	0	0.00	3	68.00	67.70	-3	954	-0.31%
2018/03/26	0	0.00	17	68.70	68.70	-17	960	-1.77%
2018/03/23	22	67.94	0	0.00	68.20	22	962	2.29%
2018/03/22	0	0.00	1	70.50	70.00	-1	974	-0.10%
2018/03/21	1	71.70	7	71.90	71.40	-6	969	-0.62%
2018/03/19	7	73.50	2	72.50	72.80	5	993	0.50%
2018/03/16	0	0.00	33	71.67	71.50	-33	983	-3.36%
2018/03/15	1	71.30	7	71.34	71.50	-6	1,000	-0.60%
2018/03/14	7	71.90	11	71.19	71.30	-4	1,045	-0.38%
2018/03/13	0	0.00	8	71.05	71.20	-8	1,046	-0.76%
2018/03/12	2	71.35	23	71.43	70.90	-21	1,041	-2.02%
2018/03/09	9	72.11	17	71.89	72.00	-8	1,032	-0.77%
2018/03/08	2	72.20	5	72.88	72.70	-3	1,028	-0.29%
2018/03/07	21	73.31	12	72.58	72.50	9	1,007	0.89%
2018/03/06	3	74.90	17	75.84	74.30	-14	1,006	-1.39%
2018/03/05	26	75.65	11	75.02	74.80	15	992	1.51%
2018/03/02	2	78.00	6	77.80	77.70	-4	981	-0.41%
2018/03/01	5	78.40	15	78.11	78.10	-10	994	-1.01%
2018/02/27	13	79.77	16	78.96	78.00	-3	996	-0.30%
2018/02/26	32	77.96	0	0.00	77.70	32	984	3.25%
2018/02/23	0	0.00	11	78.42	77.70	-11	994	-1.11%
2018/02/22	16	76.94	0	0.00	77.50	16	1,016	1.57%
2018/02/21	1	76.80	0	0.00	77.10	1	1,030	0.10%
2018/02/12	0	0.00	41	74.91	74.90	-41	1,044	-3.92%
2018/02/09	53	71.99	8	70.53	75.10	45	1,085	4.14%
2018/02/08	5	73.82	0	0.00	73.80	5	1,131	0.44%
2018/02/07	5	74.34	35	74.14	74.00	-30	1,139	-2.63%
2018/02/06	5	73.08	23	75.48	72.10	-18	1,154	-1.56%
2018/02/05	19	77.82	0	0.00	78.00	19	1,153	1.65%
2018/02/02	8	79.63	0	0.00	79.20	8	1,172	0.68%
2018/02/01	1	80.50	115	81.34	79.90	-114	1,197	-9.52%	大賣/鉅額交易
2018/01/31	120	79.51	0	0.00	80.30	120	1,212	9.89%	大買/鉅額交易
2018/01/30	25	78.58	6	77.93	78.40	19	1,250	1.52%
2018/01/29	12	78.93	0	0.00	78.60	12	1,265	0.95%
2018/01/26	35	78.72	0	0.00	78.50	35	1,323	2.65%
2018/01/25	47	79.19	19	79.31	78.50	28	1,369	2.04%
2018/01/24	30	78.86	4	78.78	78.50	26	1,502	1.73%
2018/01/23	0	0.00	29	79.62	78.50	-29	1,530	-1.89%
2018/01/22	75	79.35	0	0.00	80.00	75	1,614	4.65%
2018/01/19	13	79.18	0	0.00	78.10	13	1,832	0.71%
2018/01/18	73	79.87	1	79.90	79.40	72	1,893	3.80%
2018/01/17	60	81.42	277	82.29	79.70	-217	1,943	-11.16%	大賣/鉅額交易
2018/01/16	343	80.15	2	78.25	81.20	341	1,976	17.25%	大買/鉅額交易
2018/01/15	23	77.64	0	0.00	78.20	23	2,169	1.06%
2018/01/12	17	76.87	0	0.00	76.30	17	2,250	0.76%
2018/01/11	16	75.99	0	0.00	76.00	16	2,520	0.63%
2018/01/10	27	76.66	0	0.00	76.20	27	2,799	0.96%
2018/01/09	48	78.16	0	0.00	76.90	48	2,835	1.69%
2018/01/08	44	79.99	19	80.22	79.00	25	2,864	0.87%
2018/01/05	56	78.92	1	78.40	78.50	55	2,864	1.92%
2018/01/04	1	77.80	7	77.91	77.40	-6	2,889	-0.21%
2018/01/03	50	77.57	20	77.46	77.60	30	2,935	1.02%
2018/01/02	78	76.62	0	0.00	76.70	78	2,958	2.64%