昇達科 (3491)-台灣摩根士丹利券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

昇達科 (3491)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/20	10	294.60	14	295.18	293.00	-4	1,604	-0.25%
2024/11/19	1	297.50	27	292.15	299.00	-26	1,633	-1.59%
2024/11/18	0	0.00	60	280.43	278.50	-60	1,665	-3.60%
2024/11/15	0	0.00	32	295.11	293.50	-32	1,735	-1.84%
2024/11/14	0	0.00	25	303.46	302.00	-25	1,758	-1.42%
2024/11/13	3	296.50	10	295.70	298.00	-7	1,770	-0.40%
2024/11/12	11	298.50	8	296.19	295.50	3	1,787	0.17%
2024/11/11	3	301.17	39	298.09	303.50	-36	1,803	-2.00%
2024/11/08	12	313.38	24	311.44	310.00	-12	1,794	-0.67%
2024/11/07	2	314.75	3	314.00	312.00	-1	1,819	-0.05%
2024/11/06	68	310.26	5	305.50	310.50	63	1,832	3.44%
2024/11/05	25	306.28	8	307.13	306.00	17	1,847	0.92%
2024/11/04	0	0.00	35	303.90	303.00	-35	1,897	-1.84%
2024/11/01	30	305.98	22	305.55	307.00	8	1,925	0.42%
2024/10/30	0	0.00	37	305.38	306.50	-37	1,969	-1.88%
2024/10/29	0	0.00	47	304.24	302.50	-47	2,032	-2.31%
2024/10/28	0	0.00	38	305.46	304.00	-38	2,081	-1.83%
2024/10/25	0	0.00	21	307.38	307.50	-21	2,096	-1.00%
2024/10/24	16	309.66	91	306.66	303.50	-75	2,121	-3.54%
2024/10/23	208	317.80	32	313.72	319.00	176	2,138	8.23%	大買/鉅額交易
2024/10/22	19	308.87	19	306.66	306.00	0	2,108	0.00%
2024/10/21	95	308.78	2	307.00	309.00	93	2,118	4.39%
2024/10/18	64	304.15	56	303.73	306.50	8	2,186	0.37%
2024/10/17	11	312.05	51	311.67	313.50	-40	2,185	-1.83%
2024/10/16	272	322.03	20	321.15	319.50	252	2,210	11.40%	大買/鉅額交易
2024/10/15	589	321.93	10	322.15	319.00	579	2,193	26.39%	大買/鉅額交易
2024/10/14	182	310.48	5	308.30	306.00	177	2,172	8.15%	大買/鉅額交易
2024/10/11	4	306.00	68	309.29	306.50	-64	2,167	-2.95%
2024/10/09	1	316.00	111	318.71	316.00	-110	2,155	-5.10%	大賣/鉅額交易
2024/10/08	43	326.31	55	324.74	322.50	-12	2,150	-0.56%
2024/10/07	6	324.67	112	324.67	321.00	-106	2,199	-4.82%	大賣/鉅額交易
2024/10/04	2	320.75	91.8	319.43	320.00	-89.8	2,211	-4.06%
2024/10/01	17	324.91	30.8	324.96	323.00	-13.8	2,218	-0.62%
2024/09/30	6	324.83	7.7	324.17	324.50	-1.7	2,240	-0.07%
2024/09/27	0	0.00	25	336.50	330.50	-25	2,273	-1.10%
2024/09/26	18	346.50	25.8	344.24	341.00	-7.8	2,346	-0.33%
2024/09/25	9	349.56	85	345.72	344.50	-76	2,401	-3.17%
2024/09/24	14	347.82	31.8	346.71	347.50	-17.8	2,379	-0.75%
2024/09/23	26	351.90	34	351.43	347.00	-8	2,369	-0.34%
2024/09/20	2,052	353.73	483	353.51	353.50	1,569	2,362	66.43%	大買/大賣/鉅額交易
2024/09/19	45	336.98	66	333.59	337.50	-21	2,292	-0.92%
2024/09/18	76	317.03	24	318.04	320.00	52	2,262	2.30%
2024/09/16	41	321.71	40	317.76	316.00	1	2,260	0.04%
2024/09/13	28	322.75	45	322.33	322.50	-17	2,265	-0.75%
2024/09/12	44	327.18	42	327.17	319.50	2	2,269	0.09%
2024/09/11	24	324.98	127	322.97	325.00	-103	2,289	-4.50%	大賣/鉅額交易
2024/09/10	69	322.67	5	319.80	319.50	64	2,267	2.82%
2024/09/09	98	324.57	1	323.50	324.50	97	2,271	4.27%
2024/09/06	53	335.90	24	335.10	333.50	29	2,275	1.27%
2024/09/05	10	341.60	35	339.77	340.50	-25	2,293	-1.09%
2024/09/04	98	335.86	9	336.39	330.00	89	2,289	3.89%
2024/09/03	51	347.15	21	351.26	345.00	30	2,277	1.32%
2024/09/02	54	356.45	13	354.88	353.50	41	2,259	1.81%
2024/08/30	12	352.88	287	349.35	349.00	-275	2,221	-12.38%	大賣/鉅額交易
2024/08/29	130	350.88	11	355.45	352.00	119	2,179	5.46%	大買/鉅額交易
2024/08/28	48	338.31	44	337.17	336.00	4	2,086	0.19%
2024/08/27	63	334.87	17	335.15	338.00	46	2,059	2.23%
2024/08/26	58	327.47	8	326.63	325.00	50	2,064	2.42%
2024/08/23	105	325.99	0	0.00	330.50	105	2,064	5.09%	大買/鉅額交易
2024/08/22	72	320.78	6	327.17	319.00	66	2,055	3.21%
2024/08/21	70.2	334.10	21	337.52	332.00	49.2	2,105	2.34%
2024/08/20	68	338.92	46	339.49	339.00	22	2,146	1.03%
2024/08/19	117	329.54	90	335.94	341.50	27	2,180	1.24%	大買/
2024/08/16	69	318.66	18	316.75	314.50	51	2,202	2.32%
2024/08/15	62	313.10	8	316.06	315.50	54	2,259	2.39%
2024/08/14	54	312.30	122	312.46	309.50	-68	2,256	-3.01%	大賣/
2024/08/13	25	313.24	19	313.05	313.00	6	2,269	0.26%
2024/08/12	35	305.29	12	306.50	309.50	23	2,286	1.01%
2024/08/09	45	302.60	40	306.09	300.00	5	2,324	0.22%
2024/08/08	61	299.37	64	298.36	302.00	-3	2,316	-0.13%
2024/08/07	27	284.78	6	285.58	288.00	21	2,302	0.91%
2024/08/06	19	263.95	17	262.44	264.00	2	2,310	0.09%
2024/08/05	8	271.31	35	273.76	269.50	-27	2,327	-1.16%
2024/08/02	41	307.54	6	304.25	299.00	35	2,350	1.49%
2024/08/01	11	311.23	90	312.92	307.50	-79	2,330	-3.39%
2024/07/31	43	321.38	46	316.62	322.00	-3	2,279	-0.13%
2024/07/30	57	309.27	10	305.15	315.00	47	2,255	2.08%
2024/07/29	17	311.38	68	307.29	304.00	-51	2,282	-2.23%
2024/07/26	42	309.51	23	300.30	307.00	19	2,328	0.82%
2024/07/23	51	300.05	3	299.33	298.50	48	2,331	2.06%
2024/07/22	6	292.58	8	292.81	290.50	-2	2,367	-0.08%
2024/07/19	84	306.83	100	307.25	300.00	-16	2,473	-0.65%
2024/07/18	22	311.59	74	309.20	311.50	-52	2,590	-2.01%
2024/07/17	68	311.03	75	304.94	310.00	-7	2,607	-0.27%
2024/07/16	27	290.61	1	293.50	293.50	26	2,602	1.00%
2024/07/15	98	285.32	0	0.00	290.00	98	2,660	3.68%
2024/07/12	55	289.41	37	294.80	291.00	18	2,705	0.67%
2024/07/11	68	297.77	3	292.83	299.50	65	2,769	2.35%
2024/07/10	47	297.54	34	298.25	295.00	13	2,765	0.47%
2024/07/09	21	304.26	70	305.44	303.00	-49	2,789	-1.76%
2024/07/08	34	306.10	26	305.50	306.50	8	2,741	0.29%
2024/07/05	87	300.11	5	299.20	300.00	82	2,720	3.01%
2024/07/04	74	295.37	5	295.50	296.50	69	2,706	2.55%
2024/07/03	15	298.03	20	297.60	286.50	-5	2,718	-0.18%
2024/07/02	0	0.00	110	310.68	305.50	-110	2,697	-4.08%	大賣/鉅額交易
2024/07/01	17	299.91	109	304.55	308.00	-92	2,619	-3.51%	大賣/
2024/06/28	4	289.00	0	0.00	289.00	4	2,589	0.15%
2024/06/27	18	287.56	0	0.00	288.00	18	2,620	0.69%
2024/06/26	0	0.00	1	288.50	287.50	-1	2,607	-0.04%
2024/06/25	5	292.90	30	290.30	293.00	-25	2,587	-0.97%
2024/06/24	5	291.40	15	291.57	293.00	-10	2,567	-0.39%
2024/06/21	0	0.00	5	290.20	291.00	-5	2,561	-0.20%
2024/06/20	0	0.00	6	287.67	286.00	-6	2,546	-0.24%
2024/06/19	0	0.00	2	287.50	286.00	-2	2,532	-0.08%
2024/06/18	0	0.00	37	294.53	290.00	-37	2,521	-1.47%
2024/06/17	0	0.00	36	284.26	282.00	-36	2,494	-1.44%
2024/06/14	28	291.38	7	292.93	294.00	21	2,473	0.85%
2024/06/13	0	0.00	1	292.50	300.00	-1	2,458	-0.04%
2024/06/12	12	290.33	3	288.83	289.00	9	2,445	0.37%
2024/06/11	72	280.38	36	276.57	281.50	36	2,455	1.47%
2024/06/07	0	0.00	24	300.29	278.50	-24	2,445	-0.98%
2024/06/06	28	296.82	14	296.89	298.50	14	2,434	0.58%
2024/06/05	0	0.00	1	292.50	292.50	-1	2,465	-0.04%
2024/06/04	26	288.98	4	287.50	288.50	22	2,497	0.88%
2024/06/03	0	0.00	4	291.13	293.00	-4	2,555	-0.16%
2024/05/31	104	278.17	27	280.06	287.00	77	2,553	3.02%	大買/
2024/05/30	390	268.36	0	0.00	267.50	390	2,574	15.15%	大買/鉅額交易
2024/05/29	176	282.22	58	280.88	281.00	118	2,547	4.63%	大買/鉅額交易
2024/05/28	185	285.40	1	285.00	285.00	184	2,536	7.25%	大買/鉅額交易
2024/05/27	28	286.54	8	288.94	286.00	20	2,533	0.79%
2024/05/24	275	283.83	8	278.94	290.00	267	2,446	10.91%	大買/鉅額交易
2024/05/23	306	272.26	43	273.35	271.00	263	2,379	11.05%	大買/鉅額交易
2024/05/22	251	259.84	17	259.50	261.00	234	2,312	10.12%	大買/鉅額交易
2024/05/21	63	246.08	1	250.50	250.50	62	2,198	2.82%
2024/05/20	38	227.00	4	226.13	228.00	34	2,113	1.61%
2024/05/17	13	224.62	15	228.73	230.00	-2	2,096	-0.10%
2024/05/16	56	225.53	7	226.00	225.50	49	2,069	2.37%
2024/05/15	43	222.28	37	220.66	222.00	6	2,032	0.30%
2024/05/14	36	212.33	1	214.50	214.50	35	1,977	1.77%
2024/05/13	40	207.89	4	207.63	207.50	36	1,957	1.84%
2024/05/10	9	210.61	8	211.81	213.00	1	1,942	0.05%
2024/05/09	12	215.17	1	207.00	213.00	11	1,912	0.58%
2024/05/08	26	201.94	30	205.70	207.00	-4	1,842	-0.22%
2024/05/07	47	204.99	2	204.50	205.50	45	1,790	2.51%
2024/05/06	1	201.00	15	200.47	201.50	-14	1,763	-0.79%
2024/05/03	28	200.29	0	0.00	200.00	28	1,753	1.60%
2024/05/02	88	200.16	94	200.97	198.50	-6	1,720	-0.35%
2024/04/30	11	198.23	62	199.25	198.00	-51	1,673	-3.05%
2024/04/29	210	193.46	2	192.00	193.00	208	1,596	13.03%	大買/鉅額交易
2024/04/26	111	196.79	0	0.00	197.50	111	1,546	7.18%	大買/鉅額交易
2024/04/25	499	197.86	29	198.98	197.00	470	1,503	31.26%	大買/鉅額交易
2024/04/24	314	194.31	1	191.50	196.50	313	1,393	22.46%	大買/鉅額交易
2024/04/23	3	179.67	12	181.46	179.50	-9	1,200	-0.75%
2024/04/22	3	178.50	20	180.20	179.50	-17	1,154	-1.47%
2024/04/19	0	0.00	8	180.81	182.50	-8	1,113	-0.72%
2024/04/18	1	180.50	11	179.14	180.50	-10	1,046	-0.96%
2024/04/17	56	182.08	47	178.97	180.50	9	976	0.92%
2024/04/16	0	0.00	4	170.50	171.00	-4	887	-0.45%
2024/04/15	40	172.90	0	0.00	170.50	40	874	4.57%
2024/04/12	1	169.50	0	0.00	168.50	1	840	0.12%
2024/04/11	0	0.00	2	165.50	167.50	-2	831	-0.24%
2024/04/10	0	0.00	4	167.25	167.50	-4	839	-0.48%
2024/04/09	7	164.00	11	165.14	166.50	-4	836	-0.48%
2024/04/08	11	171.18	3	171.17	172.00	8	808	0.99%
2024/04/03	12	169.08	0	0.00	168.00	12	787	1.52%
2024/04/02	7	171.36	2	168.00	170.00	5	781	0.64%
2024/04/01	25	163.34	0	0.00	169.50	25	749	3.33%
2024/03/28	0	0.00	1	159.50	157.50	-1	713	-0.14%
2024/03/27	3	159.17	0	0.00	158.50	3	714	0.42%
2024/03/26	20	159.13	0	0.00	158.00	20	713	2.80%
2024/03/25	19	161.32	0	0.00	161.00	19	713	2.66%
2024/03/22	29	159.90	0	0.00	161.00	29	715	4.05%
2024/03/20	0	0.00	10	160.35	160.00	-10	746	-1.34%
2024/03/19	0	0.00	2	156.50	157.50	-2	741	-0.27%
2024/03/18	0	0.00	10	156.00	156.50	-10	754	-1.33%
2024/03/15	0	0.00	38	149.76	151.50	-38	758	-5.01%
2024/03/14	1	150.50	52	150.72	149.50	-51	777	-6.56%
2024/03/12	0	0.00	2	160.50	161.00	-2	795	-0.25%
2024/03/11	0	0.00	18	155.72	156.50	-18	796	-2.26%
2024/03/08	0	0.00	24	157.94	156.00	-24	796	-3.01%
2024/03/07	90	166.74	0	0.00	166.00	90	777	11.57%
2024/03/06	20	171.65	0	0.00	172.00	20	747	2.67%
2024/03/05	0	0.00	3	165.33	164.50	-3	695	-0.43%
2024/03/04	26	165.71	5	164.20	164.00	21	693	3.03%
2024/02/27	0	0.00	2	160.75	160.50	-2	678	-0.29%
2024/02/23	3	161.33	0	0.00	161.00	3	711	0.42%
2024/02/22	6	163.00	0	0.00	163.00	6	741	0.81%
2024/02/20	4	161.50	0	0.00	161.00	4	764	0.52%
2024/02/19	11	161.18	1	161.00	161.00	10	773	1.29%
2024/02/16	18	159.86	0	0.00	160.50	18	777	2.32%
2024/02/15	5	158.20	0	0.00	157.50	5	778	0.64%
2024/02/02	0	0.00	2	158.50	157.50	-2	811	-0.25%
2024/02/01	0	0.00	6	160.00	157.00	-6	860	-0.70%
2024/01/31	3	156.50	12	156.58	157.00	-9	872	-1.03%
2024/01/30	2	157.25	14	157.50	157.00	-12	884	-1.36%
2024/01/29	2	158.25	10	158.80	159.00	-8	910	-0.88%
2024/01/26	1	158.50	2	158.50	158.00	-1	945	-0.11%
2024/01/25	0	0.00	17	161.53	161.00	-17	1,009	-1.68%
2024/01/24	0	0.00	3	162.00	162.50	-3	1,045	-0.29%
2024/01/23	0	0.00	5	162.30	163.00	-5	1,246	-0.40%
2024/01/22	2	158.25	10	160.10	161.00	-8	1,279	-0.63%
2024/01/19	0	0.00	11	156.14	156.50	-11	1,341	-0.82%
2024/01/18	0	0.00	7	155.36	154.50	-7	1,449	-0.48%
2024/01/17	0	0.00	11	161.00	156.00	-11	1,474	-0.75%
2024/01/16	0	0.00	5	162.20	162.00	-5	1,500	-0.33%
2024/01/15	2	161.50	6	161.33	162.00	-4	1,514	-0.26%
2024/01/12	3	161.33	0	0.00	161.00	3	1,531	0.20%
2024/01/11	10	160.50	3	160.50	160.00	7	1,579	0.44%
2024/01/10	0	0.00	14	161.64	161.00	-14	1,632	-0.86%
2024/01/09	2	163.00	0	0.00	161.50	2	1,696	0.12%
2024/01/08	3	162.00	0	0.00	162.00	3	1,812	0.17%
2024/01/05	0	0.00	11	160.14	162.00	-11	1,855	-0.59%
2024/01/04	0	0.00	8	157.38	157.50	-8	1,866	-0.43%
2024/01/03	0	0.00	4	159.50	157.50	-4	1,894	-0.21%
2024/01/02	10	163.00	0	0.00	161.00	10	1,886	0.53%
2023/12/29	13	164.85	0	0.00	162.50	13	1,895	0.69%
2023/12/25	1	162.00	5	163.00	162.00	-4	1,929	-0.21%
2023/12/22	12	162.83	3	164.50	162.50	9	1,964	0.46%
2023/12/21	0	0.00	5	162.50	163.00	-5	2,009	-0.25%
2023/12/20	3	162.67	7	162.43	162.00	-4	2,126	-0.19%
2023/12/19	8	161.81	4	162.00	161.50	4	2,144	0.19%
2023/12/18	10	162.75	0	0.00	162.50	10	2,147	0.47%
2023/12/15	0	0.00	4	166.00	163.50	-4	2,153	-0.19%
2023/12/14	0	0.00	27	168.87	166.00	-27	2,162	-1.25%
2023/12/13	13	168.81	3	168.67	169.00	10	2,192	0.46%
2023/12/12	8	168.44	0	0.00	168.00	8	2,195	0.36%
2023/12/11	8	166.81	2	165.75	166.00	6	2,184	0.27%
2023/12/07	14	170.50	0	0.00	166.00	14	2,149	0.65%
2023/12/06	0	0.00	1	162.00	163.00	-1	2,102	-0.05%
2023/12/05	3	163.50	6	163.83	162.50	-3	2,098	-0.14%
2023/12/04	30	168.47	19	167.05	166.00	11	2,095	0.52%
2023/12/01	6	164.83	1	165.00	165.00	5	2,081	0.24%
2023/11/30	11	167.09	3	165.17	164.50	8	2,079	0.38%
2023/11/29	38	166.64	11	166.32	166.50	27	2,073	1.30%
2023/11/28	5	165.90	0	0.00	166.00	5	2,076	0.24%
2023/11/27	24	165.17	0	0.00	163.00	24	2,087	1.15%
2023/11/24	0	0.00	114	163.50	163.50	-114	2,123	-5.37%	大賣/鉅額交易
2023/11/22	1	166.00	791	164.06	163.50	-790	2,122	-37.22%	大賣/鉅額交易
2023/11/21	31	168.60	768	166.98	167.00	-737	2,098	-35.12%	大賣/鉅額交易
2023/11/20	2	167.75	22	166.93	165.50	-20	2,074	-0.96%
2023/11/17	17	167.12	0	0.00	169.00	17	2,046	0.83%
2023/11/16	5	165.20	15	166.67	167.00	-10	2,037	-0.49%
2023/11/15	6	168.33	0	0.00	164.50	6	2,036	0.29%
2023/11/14	14	166.14	3	165.00	166.50	11	2,027	0.54%
2023/11/13	1	165.50	6	164.67	166.00	-5	2,018	-0.25%
2023/11/10	9	161.50	0	0.00	161.00	9	2,007	0.45%
2023/11/09	30	166.03	1	166.00	166.00	29	1,982	1.46%
2023/11/07	4	171.63	0	0.00	171.50	4	1,919	0.21%
2023/11/06	2	171.75	9	170.28	171.00	-7	1,910	-0.37%
2023/11/02	4	173.25	0	0.00	173.50	4	1,866	0.21%
2023/11/01	1	166.00	0	0.00	166.00	1	1,803	0.06%
2023/10/31	22	173.86	25	174.72	168.50	-3	1,760	-0.17%
2023/10/30	2	169.50	50	168.92	169.50	-48	1,572	-3.05%
2023/10/27	34	172.41	202	169.93	169.00	-168	1,579	-10.63%	大賣/鉅額交易
2023/10/26	102	170.56	9	169.72	168.50	93	1,522	6.11%	大買/
2023/10/25	16	168.53	8	169.56	168.50	8	1,415	0.57%
2023/10/24	0	0.00	77	168.40	171.50	-77	1,391	-5.53%
2023/10/23	4	167.00	18	166.28	166.50	-14	1,356	-1.03%
2023/10/20	2	165.50	21	163.26	164.00	-19	1,344	-1.41%
2023/10/19	89	166.02	4	171.25	167.00	85	1,333	6.37%
2023/10/18	3	171.50	108	169.86	171.00	-105	1,285	-8.17%	大賣/鉅額交易
2023/10/17	33	171.50	28	172.14	170.50	5	1,231	0.41%
2023/10/16	91	171.47	58	171.86	169.00	33	1,175	2.81%
2023/10/13	33	166.17	12	163.21	166.00	21	1,069	1.96%
2023/10/12	6	159.58	18	159.92	160.50	-12	1,028	-1.17%
2023/10/11	43	158.05	5	156.90	158.00	38	1,014	3.75%
2023/10/06	0	0.00	3	157.00	157.00	-3	992	-0.30%
2023/10/05	0	0.00	11	157.73	156.00	-11	997	-1.10%
2023/10/04	3	156.00	5	156.00	156.50	-2	1,011	-0.20%
2023/10/03	0	0.00	3	159.00	155.50	-3	1,020	-0.29%
2023/09/28	7	155.79	5	156.30	154.50	2	1,018	0.20%
2023/09/27	0	0.00	5	158.90	156.50	-5	1,015	-0.49%
2023/09/26	0	0.00	17	165.71	162.50	-17	993	-1.71%
2023/09/25	12	167.88	27	165.54	169.50	-15	961	-1.56%
2023/09/22	10	156.00	1	157.00	158.50	9	864	1.04%
2023/09/21	0	0.00	11	153.36	153.00	-11	877	-1.25%
2023/09/20	8	156.00	2	156.00	156.00	6	899	0.67%
2023/09/19	0	0.00	6	153.83	154.50	-6	917	-0.65%
2023/09/18	4	157.25	20	157.48	155.50	-16	926	-1.73%
2023/09/15	0	0.00	3	154.50	153.50	-3	870	-0.34%
2023/09/13	2	153.50	0	0.00	154.00	2	858	0.23%
2023/09/12	12	152.71	1	152.00	151.50	11	867	1.27%
2023/09/11	12	149.25	0	0.00	149.50	12	876	1.37%
2023/09/08	0	0.00	15	149.93	149.50	-15	869	-1.73%
2023/09/07	0	0.00	9	149.89	149.50	-9	867	-1.04%
2023/09/04	0	0.00	7	154.29	156.00	-7	875	-0.80%
2023/09/01	4	155.75	0	0.00	153.50	4	874	0.46%
2023/08/29	0	0.00	2	152.25	152.50	-2	831	-0.24%
2023/08/28	14	149.29	0	0.00	149.00	14	826	1.69%
2023/08/24	0	0.00	3	147.67	146.50	-3	831	-0.36%
2023/08/23	13	143.77	0	0.00	144.00	13	840	1.55%
2023/08/22	0	0.00	1	145.00	144.00	-1	863	-0.12%
2023/08/16	0	0.00	1	137.50	141.00	-1	950	-0.11%
2023/08/07	0	0.00	11	147.09	146.50	-11	1,029	-1.07%
2023/08/02	0	0.00	2	149.75	148.00	-2	1,046	-0.19%
2023/07/31	0	0.00	1	145.00	145.50	-1	1,005	-0.10%
2023/07/26	6	148.83	0	0.00	147.00	6	1,048	0.57%
2023/07/25	6	150.75	0	0.00	150.50	6	1,066	0.56%
2023/07/24	0	0.00	11	152.77	153.50	-11	1,073	-1.02%
2023/07/21	0	0.00	11	151.82	151.50	-11	1,084	-1.01%
2023/07/20	0	0.00	4	151.25	151.00	-4	1,113	-0.36%
2023/07/19	1	151.00	44	151.22	150.50	-43	1,130	-3.80%
2023/07/18	0	0.00	58	153.43	152.00	-58	1,164	-4.98%
2023/07/17	0	0.00	52	157.04	156.50	-52	1,182	-4.40%
2023/07/14	3	154.33	26	154.69	155.00	-23	1,205	-1.91%
2023/07/13	16	154.75	38	153.91	152.50	-22	1,269	-1.73%
2023/07/12	13	153.42	0	0.00	151.50	13	1,378	0.94%
2023/07/11	14	153.82	42	152.18	154.50	-28	1,399	-2.00%
2023/07/10	1	156.50	87	155.40	155.50	-86	1,455	-5.91%
2023/07/06	9	163.39	32	162.39	160.50	-23	1,555	-1.48%
2023/07/05	0	0.00	5	167.30	164.50	-5	1,587	-0.32%
2023/07/04	1	164.50	14	166.11	166.50	-13	1,626	-0.80%
2023/07/03	0	0.00	50	166.63	167.50	-50	1,708	-2.93%
2023/06/30	0	0.00	17	164.74	164.50	-17	2,067	-0.82%
2023/06/29	6	170.17	35	169.10	168.50	-29	2,118	-1.37%
2023/06/28	0	0.00	381	166.47	163.50	-381	2,099	-18.14%	大賣/鉅額交易
2023/06/27	1	165.50	82	168.48	167.00	-81	2,113	-3.83%
2023/06/26	81	165.92	0	0.00	166.00	81	2,173	3.73%
2023/06/21	20	161.93	2	161.75	161.50	18	2,230	0.81%
2023/06/20	5	160.10	1	162.00	160.00	4	2,493	0.16%
2023/06/19	0	0.00	9	162.28	162.00	-9	2,582	-0.35%
2023/06/16	0	0.00	37	162.09	163.50	-37	2,613	-1.42%
2023/06/15	11	160.91	9	160.11	162.00	2	2,626	0.08%
2023/06/14	22	162.27	13	162.85	162.00	9	2,663	0.34%
2023/06/13	0	0.00	19	163.76	163.50	-19	2,725	-0.70%
2023/06/12	0	0.00	40	163.68	164.00	-40	2,911	-1.37%
2023/06/09	0	0.00	2	170.00	169.50	-2	3,014	-0.07%
2023/06/08	32	170.16	0	0.00	169.50	32	3,223	0.99%
2023/06/07	17	170.85	0	0.00	171.00	17	3,461	0.49%
2023/06/06	90	169.27	0	0.00	168.50	90	3,643	2.47%
2023/06/05	2	173.50	2	174.25	174.00	0	3,723	0.00%
2023/06/02	21	173.52	0	0.00	172.50	21	3,764	0.56%
2023/06/01	25	174.02	27	173.89	173.50	-2	3,826	-0.05%
2023/05/31	22	174.57	0	0.00	173.50	22	3,849	0.57%
2023/05/30	21	172.90	9	173.94	172.50	12	3,898	0.31%
2023/05/29	101	174.60	0	0.00	176.50	101	4,025	2.51%	大買/鉅額交易
2023/05/26	117	170.67	265	170.14	170.00	-148	4,130	-3.58%	大買/大賣/鉅額交易
2023/05/25	21	173.90	0	0.00	172.00	21	4,141	0.51%
2023/05/24	50	173.06	0	0.00	173.50	50	4,144	1.21%
2023/05/23	38	176.17	0	0.00	176.00	38	4,181	0.91%
2023/05/22	27	172.91	2	172.50	172.00	25	4,164	0.60%
2023/05/19	75	170.32	11	171.50	171.50	64	4,139	1.55%
2023/05/18	0	0.00	129	165.45	165.50	-129	4,094	-3.15%	大賣/鉅額交易
2023/05/15	0	0.00	1	162.00	162.00	-1	4,126	-0.02%
2023/05/12	10	160.35	0	0.00	161.50	10	4,136	0.24%
2023/05/11	0	0.00	25	160.36	158.00	-25	4,145	-0.60%
2023/05/10	0	0.00	18	163.89	163.00	-18	4,139	-0.43%
2023/05/09	13	162.31	3	162.67	163.00	10	4,131	0.24%
2023/05/08	1	165.50	0	0.00	165.50	1	4,127	0.02%
2023/05/04	0	0.00	25	162.88	164.00	-25	4,158	-0.60%
2023/05/03	44	160.00	0	0.00	160.50	44	4,158	1.06%
2023/04/28	16	163.06	1	162.00	165.50	15	4,148	0.36%
2023/04/27	7	159.50	0	0.00	159.50	7	4,127	0.17%
2023/04/24	0	0.00	1	165.50	167.50	-1	4,072	-0.02%
2023/04/21	2	166.75	1	166.50	166.00	1	4,060	0.02%
2023/04/20	0	0.00	6	174.25	172.00	-6	4,022	-0.15%
2023/04/19	0	0.00	12	178.83	177.00	-12	4,002	-0.30%
2023/04/14	0	0.00	31	177.02	177.00	-31	3,800	-0.82%
2023/04/13	9	178.11	44	178.14	176.00	-35	3,775	-0.93%
2023/04/12	15	184.17	0	0.00	185.50	15	3,699	0.41%
2023/04/11	69	181.56	7	182.64	183.00	62	3,611	1.72%
2023/04/10	0	0.00	1	181.50	181.50	-1	3,589	-0.03%
2023/04/06	14	175.68	1	178.50	178.50	13	3,554	0.37%
2023/03/31	9	175.00	5	180.60	175.00	4	3,468	0.12%
2023/03/30	5	171.40	0	0.00	175.00	5	3,112	0.16%
2023/03/29	0	0.00	2	167.00	166.00	-2	3,048	-0.07%
2023/03/28	1	166.50	0	0.00	167.50	1	3,054	0.03%
2023/03/27	0	0.00	1	172.00	172.00	-1	3,031	-0.03%
2023/03/24	0	0.00	4	173.50	173.50	-4	2,968	-0.13%
2023/03/23	5	173.30	5	174.50	173.00	0	2,888	0.00%
2023/03/22	7	165.21	1	163.00	170.00	6	2,630	0.23%
2023/03/21	9	162.56	8	162.31	162.50	1	2,556	0.04%
2023/03/20	5	162.30	0	0.00	162.00	5	2,536	0.20%
2023/03/17	1	166.00	5	161.80	161.50	-4	2,545	-0.16%
2023/03/15	0	0.00	7	172.86	166.00	-7	2,548	-0.27%
2023/03/13	8	171.81	7	168.86	173.00	1	2,377	0.04%
2023/03/10	4	168.50	5	168.10	164.00	-1	2,257	-0.04%
2023/03/09	3	168.50	0	0.00	173.50	3	2,112	0.14%
2023/03/01	1	155.50	1	155.00	155.00	0	1,923	0.00%
2023/02/24	8	152.06	8	153.69	149.50	0	1,792	0.00%
2023/02/23	1	146.00	13	145.77	146.00	-12	1,678	-0.72%
2023/02/22	3	142.33	6	141.50	142.50	-3	1,661	-0.18%
2023/02/21	23	145.54	20	145.30	144.50	3	1,668	0.18%
2023/02/17	0	0.00	3	142.00	143.50	-3	1,770	-0.17%
2023/02/15	0	0.00	5	140.30	139.50	-5	1,891	-0.26%
2023/02/14	180	142.59	14	142.04	140.50	166	1,903	8.72%	大買/鉅額交易
2023/02/13	114	142.90	1	143.50	143.50	113	1,905	5.93%	大買/鉅額交易
2023/02/09	0	0.00	3	138.67	138.50	-3	1,912	-0.16%
2023/02/07	7	141.21	0	0.00	141.50	7	1,923	0.36%
2023/02/06	1	142.00	6	140.58	140.00	-5	1,942	-0.26%
2023/02/02	15	143.70	2	143.25	143.50	13	2,005	0.65%
2023/02/01	1	141.00	0	0.00	140.00	1	1,990	0.05%
2023/01/31	5	140.40	1	141.00	140.00	4	1,996	0.20%
2023/01/30	3	137.17	11	138.23	140.00	-8	1,999	-0.40%
2023/01/17	1	133.00	0	0.00	134.00	1	1,998	0.05%
2023/01/16	2	132.00	0	0.00	132.00	2	2,022	0.10%
2023/01/13	1	135.00	0	0.00	131.50	1	2,052	0.05%
2023/01/11	0	0.00	1	136.50	134.00	-1	2,172	-0.05%
2023/01/10	1	134.50	1	135.00	135.50	0	2,204	0.00%
2023/01/06	0	0.00	3	131.83	132.00	-3	2,263	-0.13%
2023/01/05	0	0.00	12	133.54	131.50	-12	2,299	-0.52%
2023/01/04	0	0.00	4	135.50	133.00	-4	2,340	-0.17%
2023/01/03	0	0.00	3	136.00	136.00	-3	2,390	-0.13%
2022/12/30	0	0.00	4	135.00	134.50	-4	2,451	-0.16%
2022/12/29	0	0.00	4	134.50	134.50	-4	2,458	-0.16%
2022/12/28	0	0.00	2	136.50	134.00	-2	2,478	-0.08%
2022/12/27	0	0.00	3	141.33	140.00	-3	2,484	-0.12%
2022/12/26	0	0.00	8	141.13	142.50	-8	2,484	-0.32%
2022/12/19	0	0.00	1	140.00	139.00	-1	2,526	-0.04%
2022/12/15	7	136.50	0	0.00	136.00	7	2,540	0.28%
2022/12/14	0	0.00	8	137.31	138.00	-8	2,551	-0.31%
2022/12/13	0	0.00	2	137.75	135.50	-2	2,580	-0.08%
2022/12/12	0	0.00	2	136.75	137.50	-2	2,594	-0.08%
2022/12/09	0	0.00	5	139.40	138.00	-5	2,663	-0.19%
2022/12/08	0	0.00	12	140.42	140.50	-12	2,717	-0.44%
2022/12/07	0	0.00	6	142.33	140.00	-6	2,731	-0.22%
2022/12/05	0	0.00	5	146.50	146.00	-5	2,591	-0.19%
2022/12/02	0	0.00	101	146.63	147.00	-101	2,559	-3.95%	大賣/鉅額交易
2022/12/01	0	0.00	6	141.75	144.50	-6	2,506	-0.24%
2022/11/30	5	139.90	2	139.50	137.50	3	2,474	0.12%
2022/11/29	0	0.00	2	135.25	135.50	-2	2,414	-0.08%
2022/11/28	16	125.78	0	0.00	127.00	16	2,458	0.65%
2022/11/21	0	0.00	150	126.02	126.00	-150	2,739	-5.48%	大賣/鉅額交易
2022/11/17	7	127.71	0	0.00	128.50	7	2,805	0.25%
2022/11/16	1	127.00	3	127.00	126.50	-2	2,871	-0.07%
2022/11/15	0	0.00	1	134.50	135.00	-1	2,832	-0.04%
2022/11/10	0	0.00	1	121.00	123.00	-1	2,885	-0.03%
2022/11/09	1	122.50	1	122.50	122.50	0	2,989	0.00%
2022/11/02	0	0.00	9	119.67	119.50	-9	3,502	-0.26%
2022/10/31	0	0.00	17	114.18	114.50	-17	3,643	-0.47%
2022/10/28	28	110.30	0	0.00	110.00	28	3,749	0.75%
2022/10/27	0	0.00	111	113.37	114.00	-111	4,041	-2.75%	大賣/鉅額交易
2022/10/25	24	112.27	40	112.16	111.00	-16	4,256	-0.38%
2022/10/24	4	114.13	52	114.45	112.00	-48	4,354	-1.10%
2022/10/21	0	0.00	6	114.00	111.50	-6	4,502	-0.13%
2022/10/19	0	0.00	7	125.29	120.50	-7	4,539	-0.15%
2022/10/18	33	120.44	4	120.38	119.50	29	4,483	0.65%
2022/10/17	0	0.00	10	119.20	122.50	-10	4,489	-0.22%
2022/10/14	5	122.70	3	122.83	123.50	2	4,512	0.04%
2022/10/13	18	120.81	5	123.00	116.00	13	4,537	0.29%
2022/10/12	6	123.83	2	125.00	125.00	4	4,543	0.09%
2022/10/11	0	0.00	2	130.50	127.00	-2	4,555	-0.04%
2022/10/07	0	0.00	81	136.01	135.00	-81	4,555	-1.78%
2022/10/06	1	144.00	4	144.88	145.50	-3	4,600	-0.07%
2022/10/05	1	146.50	42	145.51	144.00	-41	4,789	-0.86%
2022/10/04	38	144.92	0	0.00	144.50	38	4,848	0.78%
2022/10/03	1	139.00	61	140.01	141.00	-60	4,953	-1.21%
2022/09/30	30	135.43	64	137.62	140.00	-34	5,024	-0.68%
2022/09/29	35	139.04	57	140.05	138.00	-22	5,105	-0.43%
2022/09/28	3	141.83	2	139.75	137.50	1	5,130	0.02%
2022/09/27	44	146.01	0	0.00	147.50	44	5,130	0.86%
2022/09/23	103	154.47	0	0.00	153.50	103	5,142	2.00%	大買/鉅額交易
2022/09/20	0	0.00	85	153.42	155.50	-85	5,150	-1.65%
2022/09/19	0	0.00	30	150.68	153.50	-30	5,174	-0.58%
2022/09/16	70	148.49	54	152.09	152.50	16	5,239	0.31%
2022/09/15	31	151.47	88	154.72	149.00	-57	5,231	-1.09%
2022/09/14	8	156.63	3	158.50	158.50	5	5,260	0.10%
2022/09/13	1	161.00	15	161.97	161.00	-14	5,409	-0.26%
2022/09/12	0	0.00	90	166.55	164.00	-90	5,500	-1.64%
2022/09/08	13	163.88	40	160.95	164.00	-27	5,602	-0.48%
2022/09/07	25	160.66	251	160.96	160.00	-226	5,685	-3.98%	大賣/鉅額交易
2022/09/06	112	164.19	0	0.00	163.00	112	5,881	1.90%	大買/鉅額交易
2022/09/05	21	172.86	514	173.59	170.00	-493	6,038	-8.16%	大賣/鉅額交易
2022/09/02	103	179.03	1	179.50	176.00	102	6,005	1.70%	大買/鉅額交易
2022/09/01	71	176.16	0	0.00	174.00	71	5,881	1.21%
2022/08/30	14	172.68	0	0.00	174.50	14	5,890	0.24%
2022/08/29	21	168.40	0	0.00	169.50	21	5,983	0.35%
2022/08/26	37	175.45	0	0.00	173.50	37	5,984	0.62%
2022/08/24	47	173.64	0	0.00	173.00	47	5,889	0.80%
2022/08/23	36	173.03	0	0.00	172.50	36	5,924	0.61%
2022/08/22	41	174.17	0	0.00	170.00	41	5,924	0.69%
2022/08/17	8	167.50	0	0.00	167.50	8	5,779	0.14%
2022/08/15	1	171.00	0	0.00	171.50	1	5,701	0.02%
2022/08/11	0	0.00	4	169.88	170.50	-4	5,511	-0.07%
2022/08/01	0	0.00	4	163.00	161.50	-4	4,579	-0.09%
2022/07/19	0	0.00	16	152.94	152.00	-16	4,229	-0.38%
2022/07/15	1	157.00	1	157.50	157.50	0	4,251	0.00%
2022/07/14	25	158.00	0	0.00	159.50	25	4,223	0.59%
2022/07/13	0	0.00	1	160.00	156.00	-1	4,166	-0.02%
2022/07/12	1	153.50	2	150.50	153.50	-1	4,049	-0.02%
2022/07/11	0	0.00	23	152.41	155.00	-23	4,060	-0.57%
2022/07/08	0	0.00	1	152.50	152.50	-1	3,974	-0.03%
2022/07/07	0	0.00	25	131.50	139.00	-25	3,924	-0.64%
2022/07/06	5	130.00	0	0.00	126.50	5	3,872	0.13%
2022/07/05	11	132.32	2	133.00	137.00	9	3,871	0.23%
2022/07/04	17	139.00	21	142.33	138.00	-4	3,995	-0.10%
2022/07/01	24	145.23	6	145.08	140.00	18	4,071	0.44%
2022/06/30	1	158.00	8	162.00	152.50	-7	4,110	-0.17%
2022/06/29	0	0.00	16	165.00	165.00	-16	4,217	-0.38%
2022/06/28	1	162.00	2	163.00	162.00	-1	4,276	-0.02%
2022/06/27	11	167.50	0	0.00	167.50	11	4,341	0.25%
2022/06/24	0	0.00	12	159.00	162.00	-12	4,401	-0.27%
2022/06/23	12	157.58	0	0.00	158.50	12	4,475	0.27%
2022/06/20	2	173.50	4	173.50	175.00	-2	4,977	-0.04%
2022/06/17	18	173.50	1	171.00	174.00	17	4,936	0.34%
2022/06/16	1	170.50	1	175.50	169.00	0	4,982	0.00%
2022/06/15	0	0.00	24	177.42	169.50	-24	5,024	-0.48%
2022/06/13	0	0.00	1	163.50	165.50	-1	4,663	-0.02%
2022/06/10	0	0.00	1	164.00	163.50	-1	4,645	-0.02%
2022/06/09	2	165.50	0	0.00	165.50	2	4,636	0.04%
2022/06/08	7	168.43	2	166.50	168.00	5	4,627	0.11%
2022/06/07	13	158.88	9	167.39	168.00	4	4,564	0.09%
2022/06/06	4	156.75	3	157.83	157.50	1	4,476	0.02%
2022/06/02	8	156.63	0	0.00	156.00	8	4,511	0.18%
2022/06/01	4	158.75	8	155.00	156.50	-4	4,580	-0.09%
2022/05/31	4	160.00	3	161.50	158.00	1	4,717	0.02%
2022/05/30	4	155.50	2	158.25	157.50	2	4,666	0.04%
2022/05/27	5	149.20	0	0.00	150.50	5	4,616	0.11%
2022/05/26	5	142.60	0	0.00	143.50	5	4,578	0.11%
2022/05/25	13	139.81	6	138.50	140.50	7	4,592	0.15%
2022/05/24	0	0.00	15	144.00	138.00	-15	4,635	-0.32%
2022/05/19	0	0.00	11	145.00	145.00	-11	4,642	-0.24%
2022/05/18	1	143.50	6	144.25	142.00	-5	4,660	-0.11%
2022/05/17	8	137.50	0	0.00	139.50	8	4,660	0.17%
2022/05/16	27	137.00	2	136.25	137.50	25	4,696	0.53%
2022/05/13	8	133.50	3	133.33	134.50	5	4,725	0.11%
2022/05/12	4	131.25	4	132.50	130.50	0	4,779	0.00%
2022/05/11	0	0.00	4	135.13	135.00	-4	4,842	-0.08%
2022/05/10	1	136.50	0	0.00	140.00	1	4,924	0.02%
2022/05/09	90	135.70	6	136.42	136.00	84	5,033	1.67%
2022/05/06	10	145.55	0	0.00	146.00	10	5,039	0.20%
2022/05/05	7	154.50	7	156.50	152.00	0	5,093	0.00%
2022/05/04	0	0.00	1	149.00	150.50	-1	5,156	-0.02%
2022/05/03	1	150.00	21	149.14	149.50	-20	5,246	-0.38%
2022/04/29	20	149.58	20	148.78	148.50	0	5,309	0.00%
2022/04/28	24	146.08	2	151.50	145.00	22	5,334	0.41%
2022/04/27	43	149.13	8	152.44	155.00	35	5,350	0.65%
2022/04/26	1	153.50	19	156.76	151.50	-18	5,405	-0.33%
2022/04/25	10	154.25	2	155.75	156.00	8	5,505	0.15%
2022/04/22	0	0.00	1	168.00	161.00	-1	5,508	-0.02%
2022/04/21	0	0.00	2	168.00	173.50	-2	5,521	-0.04%
2022/04/20	0	0.00	2	172.25	170.50	-2	5,570	-0.04%
2022/04/19	0	0.00	2	171.50	170.50	-2	5,625	-0.04%
2022/04/18	0	0.00	1	168.00	167.00	-1	5,661	-0.02%
2022/04/15	0	0.00	1	166.00	166.00	-1	5,602	-0.02%
2022/04/14	2	183.25	0	0.00	182.00	2	5,580	0.04%
2022/04/13	0	0.00	9	182.78	180.00	-9	5,552	-0.16%
2022/04/12	24	182.44	4	181.63	181.00	20	5,533	0.36%
2022/04/08	18	194.17	30	188.12	191.50	-12	5,460	-0.22%
2022/04/07	3	190.67	0	0.00	185.50	3	5,316	0.06%
2022/04/06	21	190.40	6	191.00	194.50	15	5,224	0.29%
2022/04/01	0	0.00	8	191.44	188.50	-8	5,154	-0.16%
2022/03/31	8	188.63	4	186.50	190.00	4	5,047	0.08%
2022/03/30	7	194.43	3	193.00	191.50	4	4,984	0.08%
2022/03/29	2	190.50	29	192.02	192.50	-27	4,939	-0.55%
2022/03/28	5	194.60	76	191.39	196.00	-71	5,141	-1.38%
2022/03/25	131	193.58	27	192.37	193.00	104	5,235	1.99%	大買/鉅額交易
2022/03/24	127	188.53	3	185.50	189.50	124	5,126	2.42%	大買/鉅額交易
2022/03/23	6	179.67	73	176.21	178.50	-67	5,043	-1.33%
2022/03/22	67	170.81	55	169.32	172.00	12	5,159	0.23%
2022/03/21	12	172.21	67	169.12	170.00	-55	5,398	-1.02%
2022/03/18	100	162.49	45	164.59	166.00	55	5,608	0.98%
2022/03/17	7	155.50	1	153.00	161.50	6	5,845	0.10%
2022/03/15	0	0.00	2	144.75	143.00	-2	6,282	-0.03%
2022/03/14	0	0.00	1	153.00	152.00	-1	6,503	-0.02%
2022/03/10	6	153.33	112	152.18	153.00	-106	6,588	-1.61%	大賣/鉅額交易
2022/03/09	0	0.00	25	144.58	147.00	-25	6,593	-0.38%
2022/03/08	50	142.61	29	140.93	142.00	21	6,692	0.31%
2022/03/07	21	147.88	60	154.83	146.00	-39	6,859	-0.57%
2022/03/04	20	165.15	72	166.73	161.00	-52	6,884	-0.76%
2022/03/03	4	159.63	13	159.31	158.00	-9	6,781	-0.13%
2022/03/02	0	0.00	31	155.60	157.00	-31	6,852	-0.45%
2022/03/01	21	155.02	39	157.51	158.00	-18	7,028	-0.26%
2022/02/25	195	151.10	15	151.07	152.00	180	7,185	2.51%	大買/鉅額交易
2022/02/24	159	149.03	1	153.50	147.00	158	7,251	2.18%	大買/鉅額交易
2022/02/23	26	157.31	84	156.64	158.00	-58	7,316	-0.79%
2022/02/22	108	154.96	1	155.50	155.50	107	7,547	1.42%	大買/鉅額交易
2022/02/21	4	161.50	4	161.25	161.50	0	7,606	0.00%
2022/02/18	1	162.50	2	163.00	164.00	-1	7,746	-0.01%
2022/02/17	150	162.54	2	161.75	162.50	148	7,779	1.90%	大買/鉅額交易
2022/02/16	23	164.24	1	160.50	160.50	22	7,840	0.28%
2022/02/15	38	162.30	9	160.83	157.50	29	7,863	0.37%
2022/02/14	248	160.70	138	160.16	159.00	110	7,875	1.40%	大買/大賣/鉅額交易
2022/02/11	255	166.23	14	170.07	169.50	241	7,904	3.05%	大買/鉅額交易
2022/02/10	1	169.00	52	170.52	168.00	-51	7,850	-0.65%
2022/02/09	15	165.87	8	172.63	168.00	7	7,817	0.09%
2022/02/08	203	162.49	8	163.19	162.00	195	7,739	2.52%	大買/鉅額交易
2022/02/07	8	165.25	120	164.33	166.50	-112	7,761	-1.44%	大賣/鉅額交易
2022/01/26	134	166.09	0	0.00	167.00	134	7,763	1.73%	大買/鉅額交易
2022/01/25	40	166.71	0	0.00	165.00	40	8,010	0.50%
2022/01/24	49	179.23	0	0.00	182.00	49	8,091	0.61%
2022/01/21	46	179.95	0	0.00	178.00	46	8,263	0.56%
2022/01/20	2	188.00	48	190.96	185.50	-46	8,419	-0.55%
2022/01/19	1	195.00	280	197.00	196.00	-279	8,409	-3.32%	大賣/鉅額交易
2022/01/18	176	203.71	0	0.00	196.50	176	8,322	2.11%	大買/鉅額交易
2022/01/17	2	194.50	0	0.00	194.50	2	8,188	0.02%
2022/01/14	2	188.50	0	0.00	195.00	2	8,172	0.02%
2022/01/13	68	183.02	23	182.15	190.00	45	8,114	0.55%
2022/01/12	199	180.62	0	0.00	183.00	199	8,051	2.47%	大買/鉅額交易
2022/01/11	1	188.50	47	196.03	182.50	-46	8,002	-0.57%
2022/01/10	39	193.72	18	202.08	202.50	21	7,932	0.26%
2022/01/07	18	190.22	21	192.90	189.50	-3	7,931	-0.04%
2022/01/06	2	209.50	11	210.09	209.00	-9	7,883	-0.11%
2022/01/05	0	0.00	24	213.96	211.50	-24	7,914	-0.30%
2022/01/04	0	0.00	6	214.33	213.00	-6	7,936	-0.08%
2022/01/03	1	210.00	8	212.38	212.00	-7	7,925	-0.09%
2021/12/30	19	212.08	0	0.00	214.50	19	7,919	0.24%
2021/12/29	25	210.56	0	0.00	209.00	25	7,918	0.32%
2021/12/28	2	211.00	0	0.00	211.00	2	7,912	0.03%
2021/12/27	71	213.86	0	0.00	215.00	71	7,905	0.90%
2021/12/24	29	212.24	0	0.00	211.00	29	7,896	0.37%
2021/12/23	0	0.00	9	215.22	213.50	-9	7,881	-0.11%
2021/12/22	32	216.70	241	220.89	220.50	-209	7,867	-2.66%	大賣/鉅額交易
2021/12/21	210	213.85	74	214.45	213.00	136	7,563	1.80%	大買/鉅額交易
2021/12/20	28	209.39	210	216.54	208.00	-182	7,314	-2.49%	大賣/鉅額交易
2021/12/17	231	211.92	173	215.50	217.50	58	7,101	0.82%	大買/大賣/
2021/12/16	5	213.00	62	208.45	216.00	-57	6,839	-0.83%
2021/12/15	171	194.55	228	195.05	196.50	-57	6,588	-0.87%	大買/大賣/
2021/12/14	217	191.79	488	195.79	194.50	-271	6,288	-4.31%	大買/大賣/鉅額交易
2021/12/13	0	0.00	161	198.57	204.50	-161	5,920	-2.72%	大賣/鉅額交易
2021/12/10	155	184.36	0	0.00	186.00	155	5,557	2.79%	大買/鉅額交易
2021/12/09	171	178.36	348	179.53	177.50	-177	5,176	-3.42%	大買/大賣/鉅額交易
2021/12/08	137	177.77	83	178.68	182.50	54	5,027	1.07%	大買/
2021/12/07	39	166.00	6	169.83	166.00	33	4,775	0.69%
2021/12/06	89	164.31	0	0.00	165.00	89	4,693	1.90%
2021/12/03	12	161.17	0	0.00	162.00	12	4,643	0.26%
2021/12/02	170	162.22	170	163.89	160.00	0	4,593	0.00%	大買/大賣/
2021/12/01	407	153.33	29	160.02	160.00	378	4,451	8.49%	大買/鉅額交易
2021/11/30	66	168.05	60	175.13	168.00	6	4,211	0.14%
2021/11/29	166	169.25	0	0.00	170.00	166	4,107	4.04%	大買/鉅額交易
2021/11/26	253	169.30	199	171.67	170.00	54	4,028	1.34%	大買/大賣/
2021/11/25	123	177.06	431	180.10	175.00	-308	3,948	-7.80%	大買/大賣/鉅額交易
2021/11/24	75	175.68	61	173.39	183.00	14	3,734	0.37%
2021/11/23	129	169.58	18	172.00	166.50	111	3,525	3.15%	大買/鉅額交易
2021/11/22	190	173.37	423	175.09	173.00	-233	3,419	-6.81%	大買/大賣/鉅額交易
2021/11/19	321	167.95	32	174.41	180.00	289	3,292	8.78%	大買/鉅額交易
2021/11/18	159	167.13	9	167.22	164.00	150	3,025	4.96%	大買/鉅額交易
2021/11/17	100	167.61	209	167.34	171.00	-109	2,917	-3.74%	大賣/鉅額交易
2021/11/16	37	176.51	117	180.09	179.00	-80	2,747	-2.91%	大賣/
2021/11/15	34	170.41	59	173.98	180.00	-25	2,678	-0.93%
2021/11/12	69	158.18	35	161.16	164.00	34	2,580	1.32%
2021/11/11	46	150.82	6	151.42	152.50	40	2,493	1.60%
2021/11/10	143	151.29	0	0.00	154.50	143	2,433	5.88%	大買/鉅額交易
2021/11/09	42	146.50	0	0.00	145.00	42	2,330	1.80%
2021/11/08	0	0.00	7	147.00	150.00	-7	2,286	-0.31%
2021/11/05	92	141.16	0	0.00	144.50	92	2,213	4.16%
2021/11/04	29	141.86	60	140.50	140.50	-31	2,155	-1.44%
2021/11/03	0	0.00	25	140.78	145.00	-25	2,053	-1.22%
2021/11/02	1,297	134.12	651	137.19	132.00	646	1,962	32.92%	大買/大賣/鉅額交易
2021/11/01	206	134.71	207	135.79	136.50	-1	1,616	-0.06%	大買/大賣/
2021/10/29	331	120.53	175	116.63	124.50	156	1,427	10.93%	大買/大賣/鉅額交易
2021/10/28	325	113.40	5	112.00	113.50	320	1,172	27.28%	大買/鉅額交易
2021/10/26	48	93.07	0	0.00	94.30	48	880	5.45%
2021/10/25	37	92.31	0	0.00	92.40	37	858	4.31%
2021/10/22	172	91.51	0	0.00	92.10	172	854	20.12%	大買/鉅額交易
2021/10/21	28	89.99	0	0.00	89.70	28	874	3.20%
2021/10/20	67	90.44	0	0.00	90.30	67	844	7.93%
2021/10/19	56	88.06	0	0.00	89.00	56	807	6.93%
2021/10/18	40	85.73	10	85.60	85.40	30	770	3.90%
2021/10/15	34	84.14	0	0.00	85.00	34	750	4.53%
2021/10/14	22	83.18	2	82.80	83.30	20	724	2.76%
2021/10/13	72	81.81	0	0.00	83.00	72	692	10.40%
2021/10/12	76	80.53	0	0.00	80.20	76	649	11.71%
2021/09/30	2	77.90	0	0.00	77.70	2	567	0.35%
2021/09/29	4	77.15	0	0.00	77.50	4	556	0.72%
2021/09/15	41	76.22	0	0.00	76.40	41	369	11.09%
2021/09/13	2	72.00	0	0.00	72.20	2	335	0.60%
2021/09/06	0	0.00	2	71.30	71.60	-2	328	-0.61%
2021/09/01	2	73.80	0	0.00	74.00	2	309	0.65%
2021/08/10	0	0.00	2	70.65	70.70	-2	261	-0.76%
2021/07/27	2	70.55	0	0.00	72.00	2	258	0.78%
2021/07/09	0	72.00	0	0.00	70.70	0	243	0.00%
2021/06/15	2	67.00	0	0.00	67.30	2	284	0.70%
2021/05/17	1	62.50	2	62.70	59.20	-1	367	-0.27%
2021/05/14	3	64.37	0	0.00	63.10	3	367	0.82%
2021/05/13	8	61.63	0	0.00	63.00	8	365	2.19%
2021/05/12	13	64.29	0	0.00	61.80	13	360	3.61%
2021/05/11	6	67.45	0	0.00	66.80	6	350	1.71%
2021/05/07	1	69.40	0	0.00	70.60	1	348	0.29%
2021/05/06	3	69.80	5	69.34	68.90	-2	351	-0.57%
2021/05/05	0	0.00	14	69.54	69.30	-14	356	-3.93%
2021/05/04	0	0.00	65	69.56	70.00	-65	358	-18.11%
2021/05/03	1	72.00	15	71.51	71.20	-14	354	-3.95%
2021/04/29	0	0.00	1	73.40	73.40	-1	355	-0.28%
2021/04/27	0	0.00	3	72.60	72.50	-3	418	-0.72%
2021/04/26	0	0.00	5	72.70	72.60	-5	459	-1.09%
2021/04/23	0	0.00	13	72.79	72.60	-13	464	-2.80%
2021/04/22	10	74.76	30	73.65	73.20	-20	461	-4.34%
2021/04/21	6	75.50	0	0.00	75.30	6	457	1.31%
2021/04/20	35	76.02	2	76.00	76.00	33	457	7.22%
2021/04/19	11	76.11	0	0.00	76.00	11	457	2.40%
2021/04/15	0	0.00	2	72.60	73.10	-2	453	-0.44%
2021/04/14	3	72.50	20	72.28	72.70	-17	453	-3.75%
2021/04/13	0	0.00	5	74.52	74.00	-5	448	-1.11%
2021/04/12	1	76.20	1	75.60	75.60	0	444	0.00%
2021/04/09	18	75.37	0	0.00	74.90	18	439	4.10%
2021/04/08	22	76.17	0	0.00	75.60	22	433	5.08%
2021/04/07	7	74.49	4	75.30	75.60	3	425	0.70%
2021/04/06	3	73.50	4	73.03	73.40	-1	418	-0.24%
2021/04/01	6	72.48	0	0.00	72.50	6	418	1.43%
2021/03/31	2	73.00	10	72.61	72.80	-8	415	-1.93%
2021/03/30	0	0.00	11	72.99	73.20	-11	412	-2.66%
2021/03/29	0	0.00	8	73.03	72.80	-8	411	-1.95%
2021/03/26	0	0.00	6	72.40	72.90	-6	410	-1.46%
2021/03/25	0	0.00	4	72.38	72.30	-4	407	-0.98%
2021/03/24	2	73.45	11	72.98	73.00	-9	405	-2.22%
2021/03/23	0	0.00	3	73.50	73.30	-3	402	-0.75%
2021/03/22	3	74.20	0	0.00	73.90	3	399	0.75%
2021/03/19	6	75.22	0	0.00	74.90	6	399	1.50%
2021/03/18	13	75.82	0	0.00	75.90	13	396	3.28%
2021/03/17	19	75.95	0	0.00	75.80	19	395	4.80%
2021/03/16	7	75.67	0	0.00	76.00	7	394	1.77%
2021/03/15	2	75.50	0	0.00	74.80	2	394	0.51%
2021/03/12	7	75.57	0	0.00	75.40	7	396	1.77%
2021/03/09	2	74.30	0	0.00	74.40	2	410	0.49%
2021/03/08	5	74.96	0	0.00	73.60	5	408	1.22%
2021/03/05	4	75.80	0	0.00	75.60	4	403	0.99%
2021/03/04	4	76.50	0	0.00	76.10	4	406	0.99%
2021/03/03	10	75.44	2	75.60	75.50	8	405	1.97%
2021/03/02	18	77.19	0	0.00	76.30	18	402	4.47%
2021/02/26	5	77.62	7	77.01	77.60	-2	402	-0.50%
2021/02/25	1	78.20	0	0.00	78.10	1	400	0.25%
2021/02/24	6	77.95	4	78.15	77.80	2	399	0.50%
2021/02/23	0	0.00	5	77.50	78.40	-5	398	-1.26%
2021/02/22	7	78.53	4	78.50	78.00	3	390	0.77%
2021/02/19	42	74.94	0	0.00	76.60	42	380	11.04%
2021/02/18	17	73.38	4	73.65	73.80	13	369	3.52%
2021/02/17	32	72.96	0	0.00	72.80	32	365	8.77%
2021/02/03	0	0.00	13	70.72	70.50	-13	357	-3.63%
2021/02/02	0	0.00	20	70.45	70.20	-20	358	-5.57%
2021/02/01	0	0.00	6	69.37	69.60	-6	359	-1.67%
2021/01/29	6	71.50	0	0.00	70.10	6	358	1.67%
2021/01/28	0	0.00	7	71.19	71.20	-7	356	-1.97%
2021/01/22	0	0.00	3	71.10	71.80	-3	337	-0.89%
2021/01/21	0	0.00	8	73.71	72.50	-8	332	-2.41%
2021/01/20	7	78.80	17	76.52	76.90	-10	310	-3.22%
2021/01/19	24	76.87	0	0.00	80.90	24	266	8.99%
2021/01/15	1	72.00	0	0.00	71.20	1	217	0.46%
2021/01/14	9	72.37	0	0.00	72.50	9	215	4.17%
2021/01/13	3	72.83	0	0.00	72.70	3	214	1.40%
2021/01/12	19	73.35	0	0.00	72.40	19	211	8.98%
2021/01/11	4	73.20	0	0.00	74.10	4	207	1.93%
2021/01/07	1	72.30	0	0.00	71.90	1	199	0.50%
2021/01/05	1	73.20	0	0.00	73.10	1	196	0.51%
2020/12/15	0	0.00	1	72.30	71.60	-1	197	-0.51%
2020/12/07	0	0.00	4	76.48	76.60	-4	197	-2.02%
2020/12/04	0	0.00	3	75.50	76.20	-3	193	-1.55%
2020/12/03	0	0.00	2	74.00	74.00	-2	186	-1.07%
2020/11/30	6	74.28	0	0.00	74.00	6	192	3.12%
2020/11/23	4	73.90	0	0.00	73.70	4	197	2.03%
2020/11/18	6	71.88	0	0.00	72.00	6	192	3.12%
2020/11/16	7	71.01	0	0.00	70.50	7	201	3.47%
2020/11/13	4	70.00	0	0.00	69.90	4	203	1.96%
2020/11/12	4	71.08	0	0.00	70.50	4	206	1.94%
2020/11/11	6	70.98	0	0.00	71.20	6	207	2.88%
2020/11/10	2	70.50	0	0.00	70.60	2	208	0.96%
2020/11/05	0.1	69.50	0	0.00	69.50	0.1	212	0.06%
2020/11/02	0	0.00	7	67.23	67.10	-7	220	-3.17%
2020/10/29	0	0.00	13	67.79	69.20	-13	227	-5.71%
2020/10/28	0	0.00	2	69.20	68.60	-2	234	-0.85%
2020/10/27	0	0.00	4	69.43	69.50	-4	237	-1.69%
2020/10/26	0	0.00	2	69.90	69.90	-2	248	-0.81%
2020/10/21	1	71.00	0	0.00	70.50	1	272	0.37%
2020/10/19	1	71.80	0	0.00	71.70	1	281	0.36%
2020/10/15	3	71.80	0	0.00	72.60	3	286	1.05%
2020/10/14	2	70.20	0	0.00	71.00	2	290	0.69%
2020/10/13	1	70.20	0	0.00	70.00	1	298	0.34%
2020/10/12	0.1	70.50	4	70.00	70.00	-3.9	304	-1.30%
2020/10/08	4	71.70	2	71.70	71.60	2	316	0.63%
2020/10/07	4	71.85	3	71.90	71.90	1	321	0.31%
2020/10/06	15	72.18	2	72.00	72.00	13	325	3.99%
2020/10/05	14	72.03	5	72.06	72.00	9	338	2.66%
2020/09/30	6	71.97	0	0.00	72.30	6	358	1.67%
2020/09/29	7	71.11	0	0.00	71.00	7	365	1.91%
2020/09/28	8	70.30	1	70.70	70.30	7	389	1.80%
2020/09/25	5	69.66	1	71.30	69.50	4	420	0.95%
2020/09/23	3	72.20	0	0.00	72.30	3	442	0.68%
2020/09/22	4	72.70	0	0.00	72.80	4	454	0.88%
2020/09/21	4	73.70	0	0.00	73.10	4	462	0.87%
2020/09/18	3	74.30	0	0.00	74.20	3	479	0.63%
2020/09/16	3	74.80	2	74.65	74.60	1	587	0.17%
2020/09/15	6	74.30	0	0.00	74.60	6	597	1.00%
2020/09/11	0	0.00	1	73.70	72.40	-1	613	-0.16%
2020/09/10	2	73.85	0	0.00	73.40	2	610	0.33%
2020/09/09	5	74.44	0	0.00	74.50	5	611	0.82%
2020/09/08	0	0.00	1	75.00	74.80	-1	613	-0.16%
2020/09/04	0	0.00	1	77.70	77.50	-1	621	-0.16%
2020/09/03	8	79.21	1	79.40	79.10	7	628	1.11%
2020/09/02	6	79.67	0	0.00	80.50	6	631	0.95%
2020/08/24	1	77.30	0	0.00	77.00	1	672	0.15%
2020/08/20	0	0.00	29	75.22	73.90	-29	679	-4.27%
2020/08/19	0	0.00	15	78.05	77.60	-15	669	-2.24%
2020/08/18	0	0.00	6	79.38	78.80	-6	669	-0.90%
2020/08/17	5	79.50	0	0.00	79.80	5	670	0.75%
2020/08/14	5	79.38	0	0.00	79.80	5	671	0.74%
2020/08/13	10	81.21	0	0.00	79.90	10	671	1.49%
2020/08/12	19	80.26	9	79.81	80.70	10	672	1.49%
2020/08/11	10	80.25	4	79.40	79.30	6	673	0.89%
2020/08/10	15	81.77	1	81.40	80.90	14	673	2.08%
2020/08/07	15	82.08	0	0.00	81.80	15	675	2.22%
2020/08/06	15	82.86	2	82.80	82.80	13	675	1.92%
2020/08/05	19	83.70	0	0.00	83.10	19	677	2.80%
2020/08/04	2	83.30	0	0.00	83.50	2	684	0.29%
2020/08/03	8	82.89	0	0.00	83.20	8	684	1.17%
2020/07/30	0	0.00	5	80.44	80.30	-5	677	-0.74%
2020/07/28	4	74.95	0	0.00	74.20	4	669	0.60%
2020/07/27	3	74.00	0	0.00	74.00	3	673	0.45%
2020/07/15	0	0.00	0.7	84.60	85.20	-0.7	691	-0.10%
2020/07/14	0	0.00	1	85.40	85.40	-1	684	-0.15%
2020/07/10	0	0.00	1	85.80	85.50	-1	687	-0.15%
2020/07/09	0	0.00	24	87.44	87.50	-24	682	-3.52%
2020/07/08	2	89.30	0	0.00	89.40	2	667	0.30%
2020/07/07	0	0.00	8	90.35	89.00	-8	662	-1.21%
2020/07/03	2	90.10	0	0.00	89.40	2	628	0.32%
2020/06/30	0	0.00	5	86.00	85.60	-5	602	-0.83%
2020/06/29	1	85.10	1	85.10	85.10	0	596	0.00%
2020/06/24	0	0.00	5	88.30	88.50	-5	579	-0.86%
2020/06/23	13	89.51	15	90.29	90.10	-2	560	-0.36%
2020/06/22	3	82.40	0	0.00	84.10	3	483	0.62%
2020/06/18	2	80.85	0	0.00	82.20	2	483	0.41%
2020/06/17	1	80.70	0	0.00	80.30	1	483	0.21%
2020/06/15	0	0.00	2	79.70	79.30	-2	505	-0.40%
2020/06/12	0	0.00	7	78.21	79.00	-7	508	-1.38%
2020/06/11	0	0.00	1	78.60	78.30	-1	513	-0.19%
2020/06/08	2	81.40	5	81.80	81.80	-3	541	-0.55%
2020/06/05	10	79.30	0	0.00	80.00	10	523	1.91%
2020/06/02	10	77.46	5	77.40	77.80	5	526	0.95%
2020/06/01	7	76.40	0	0.00	76.40	7	524	1.34%
2020/05/29	0	0.00	8	75.16	75.60	-8	521	-1.53%
2020/05/28	6	75.90	6	75.50	75.60	0	522	0.00%
2020/05/27	5	74.68	0	0.00	74.60	5	517	0.97%
2020/05/26	5	74.52	3	75.00	74.10	2	537	0.37%
2020/05/25	6	74.53	2	73.85	74.60	4	536	0.74%
2020/05/22	0	0.00	2	73.20	72.70	-2	537	-0.37%
2020/05/21	25	73.93	1	73.20	75.00	24	539	4.45%
2020/05/20	33	72.67	0	0.00	72.60	33	542	6.09%
2020/05/19	23	72.81	0	0.00	72.50	23	544	4.22%
2020/05/18	33	72.07	0	0.00	71.50	33	544	6.06%
2020/05/15	14	73.19	8	72.50	72.70	6	545	1.10%
2020/05/13	13	75.94	0	0.00	75.80	13	543	2.39%
2020/05/12	13	76.60	0	0.00	76.30	13	549	2.37%
2020/05/11	21	76.43	0	0.00	77.10	21	552	3.80%
2020/05/07	7	75.09	0	0.00	75.40	7	550	1.27%
2020/05/06	2	75.10	0	0.00	74.70	2	554	0.36%
2020/05/05	22	75.73	0	0.00	75.40	22	558	3.94%
2020/05/04	6	74.65	0	0.00	74.90	6	559	1.07%
2020/04/30	16	74.98	0	0.00	75.20	16	567	2.82%
2020/04/29	12	73.75	0	0.00	74.20	12	587	2.04%
2020/04/28	12	74.94	0	0.00	74.60	12	587	2.04%
2020/04/27	17	73.51	0	0.00	74.20	17	609	2.79%
2020/04/24	8	72.79	0	0.00	72.80	8	605	1.32%
2020/04/23	21	72.20	0	0.00	72.30	21	601	3.49%
2020/04/22	9	69.96	0	0.00	70.50	9	594	1.51%
2020/04/21	4	70.55	0	0.00	69.60	4	592	0.67%
2020/04/13	4	70.23	0	0.00	70.60	4	585	0.68%
2020/04/09	0.2	69.50	0	0.00	69.10	0.2	596	0.04%
2020/04/08	8	70.99	0	0.00	71.30	8	587	1.36%
2020/04/07	17	69.27	0	0.00	69.40	17	586	2.90%
2020/04/01	24	66.55	0	0.00	66.70	24	590	4.07%
2020/03/31	19	66.43	0	0.00	65.70	19	601	3.16%
2020/03/30	21	64.92	0	0.00	65.60	21	638	3.29%
2020/03/27	21	67.14	0	0.00	65.40	21	671	3.13%
2020/03/23	2	56.95	0	0.00	61.20	2	660	0.30%
2020/03/20	27	58.19	0	0.00	59.50	27	659	4.10%
2020/03/19	38	56.27	0	0.00	54.10	38	654	5.81%
2020/03/18	31	62.11	0	0.00	60.10	31	639	4.85%
2020/03/17	6	62.07	0	0.00	61.30	6	639	0.94%
2020/03/16	0	0.00	2	66.90	64.50	-2	635	-0.31%
2020/03/13	1	65.50	0	0.00	66.80	1	633	0.16%
2020/03/12	2	72.60	0	0.00	71.50	2	615	0.33%
2020/03/04	2	81.30	0	0.00	81.50	2	615	0.33%
2020/03/03	15	81.39	0	0.00	80.80	15	620	2.42%
2020/03/02	7	79.60	0	0.00	80.00	7	622	1.12%
2020/02/25	12	80.43	0	0.00	80.70	12	606	1.98%
2020/02/14	3	81.93	0	0.00	82.20	3	657	0.46%
2020/02/10	0	0.00	3	78.63	79.10	-3	699	-0.43%
2020/02/07	0	0.00	1	82.40	80.60	-1	704	-0.14%
2020/02/05	0	0.00	2	82.05	81.30	-2	726	-0.28%
2020/01/03	2	94.45	3	94.70	93.40	-1	895	-0.11%
2019/12/31	0	0.00	3	94.33	93.80	-3	951	-0.32%
2019/12/27	0	0.00	3	95.10	95.20	-3	965	-0.31%
2019/12/26	0	0.00	18	95.21	95.40	-18	966	-1.86%
2019/12/25	2	95.95	0	0.00	96.30	2	963	0.21%
2019/12/11	0	0.00	3	92.20	92.00	-3	1,035	-0.29%
2019/12/10	3	92.33	7	92.37	92.30	-4	1,054	-0.38%
2019/12/09	0	0.00	1	92.20	92.10	-1	1,067	-0.09%
2019/12/06	4	92.83	11	92.20	92.20	-7	1,116	-0.63%
2019/12/05	0	0.00	7	91.60	92.00	-7	1,121	-0.62%
2019/12/04	0	0.00	3	89.90	89.80	-3	1,139	-0.26%
2019/11/29	1	91.20	30	90.61	90.20	-29	1,341	-2.16%
2019/11/28	8	91.20	32	90.95	90.90	-24	1,353	-1.77%
2019/11/27	19	91.49	18	91.52	91.30	1	1,381	0.07%
2019/11/26	10	91.12	18	91.18	91.30	-8	1,419	-0.56%
2019/11/21	2	91.05	52	90.78	91.00	-50	1,543	-3.24%
2019/11/20	0	91.10	5	91.28	91.10	-5	1,688	-0.30%
2019/11/19	2	88.10	4	89.43	89.50	-2	1,721	-0.12%
2019/11/18	2	87.75	0	0.00	87.70	2	1,772	0.11%
2019/11/15	3	88.53	0	0.00	88.50	3	1,929	0.16%
2019/11/14	0	0.00	3	89.30	88.70	-3	1,944	-0.15%
2019/11/13	4	88.53	3	88.40	88.40	1	1,960	0.05%
2019/11/12	0	0.00	1	88.10	88.50	-1	1,976	-0.05%
2019/11/11	0	0.00	2	88.00	88.90	-2	1,999	-0.10%
2019/11/08	0	0.00	4	92.70	94.00	-4	2,011	-0.20%
2019/11/07	0	0.00	3	93.17	92.70	-3	2,060	-0.15%
2019/11/06	10	95.31	3	95.27	94.70	7	2,122	0.33%
2019/11/04	0	0.00	3	95.57	96.10	-3	2,201	-0.14%
2019/11/01	0	0.00	2	94.75	94.70	-2	2,259	-0.09%
2019/10/31	0	0.00	7	95.81	95.20	-7	2,396	-0.29%
2019/10/30	0	0.00	15	96.11	95.90	-15	2,594	-0.58%
2019/10/29	0	0.00	9	97.22	95.80	-9	2,639	-0.34%
2019/10/28	0	0.00	21	97.69	97.70	-21	2,690	-0.78%
2019/10/25	0	0.00	34	97.67	97.60	-34	2,747	-1.24%
2019/10/24	0	0.00	44	97.97	97.80	-44	2,914	-1.51%
2019/10/23	56	96.40	145.5	96.15	97.80	-89.5	3,121	-2.87%	大賣/
2019/10/22	87.2	94.99	0	0.00	95.00	87.2	3,101	2.81%
2019/10/21	0	0.00	6	94.67	94.60	-6	3,158	-0.19%
2019/10/18	0	0.00	59	94.15	94.30	-59	3,198	-1.84%
2019/10/17	40	94.56	1	93.80	93.80	39	3,206	1.22%
2019/10/15	0	0.00	40	93.48	92.10	-40	3,174	-1.26%
2019/10/14	1	95.50	0	0.00	95.10	1	3,154	0.03%
2019/10/09	0	0.00	13.8	94.43	95.00	-13.8	3,151	-0.44%
2019/10/08	57.6	94.97	1.1	94.14	94.40	56.5	3,156	1.79%
2019/10/02	0	0.00	3	101.00	102.00	-3	3,123	-0.10%
2019/10/01	0	0.00	1	100.50	100.50	-1	3,125	-0.03%
2019/09/27	0	0.00	9	100.89	101.00	-9	3,132	-0.29%
2019/09/24	0	0.00	5	103.50	103.50	-5	3,180	-0.16%
2019/09/20	0	0.00	1	102.00	102.50	-1	3,165	-0.03%
2019/09/18	0	0.00	17	101.00	101.50	-17	3,163	-0.54%
2019/09/17	0	0.00	16	100.41	100.00	-16	3,165	-0.51%
2019/09/16	1	101.00	32	101.31	101.50	-31	3,193	-0.97%
2019/09/10	0	0.00	3	103.50	103.50	-3	3,196	-0.09%
2019/09/09	0	0.00	9	109.50	110.00	-9	3,149	-0.29%
2019/09/06	0	0.00	18	110.03	109.00	-18	3,135	-0.57%
2019/09/05	27	111.30	1	113.00	111.00	26	3,112	0.84%
2019/09/04	0	0.00	5	109.50	110.00	-5	3,082	-0.16%
2019/09/03	1	114.50	36	112.11	109.00	-35	3,074	-1.14%
2019/09/02	0	0.00	14	107.00	108.50	-14	2,951	-0.47%
2019/08/30	13	107.77	25	107.84	107.00	-12	2,939	-0.41%
2019/08/29	8	106.75	132	106.06	106.00	-124	2,915	-4.25%	大賣/鉅額交易
2019/08/28	4	108.00	0	0.00	107.50	4	2,880	0.14%
2019/08/27	0	0.00	21	111.55	110.00	-21	2,851	-0.74%
2019/08/23	1	111.50	1	111.50	111.50	0	2,792	0.00%
2019/08/21	2	107.50	7	107.00	107.50	-5	2,613	-0.19%
2019/08/20	7	110.50	0	0.00	107.50	7	2,574	0.27%
2019/08/15	0	0.00	44	98.59	99.30	-44	2,464	-1.79%
2019/08/14	0	0.00	233	101.85	101.00	-233	2,476	-9.41%	大賣/鉅額交易
2019/08/13	0	0.00	7	101.93	100.50	-7	2,484	-0.28%
2019/08/12	1	104.00	9	104.00	103.50	-8	2,533	-0.32%
2019/08/08	0	0.00	13	110.19	112.00	-13	2,625	-0.50%
2019/08/07	0	0.00	82	107.87	105.50	-82	2,604	-3.15%
2019/08/06	0	0.00	59	107.86	108.50	-59	2,646	-2.23%
2019/08/05	16	107.00	31	110.50	107.00	-15	2,683	-0.56%
2019/08/02	2	112.50	98	112.58	113.50	-96	2,685	-3.57%
2019/08/01	0	0.00	34	113.00	114.00	-34	2,652	-1.28%
2019/07/31	0	0.00	24	104.17	104.00	-24	2,468	-0.97%
2019/07/30	2	104.50	32	106.16	103.00	-30	2,459	-1.22%
2019/07/26	25	110.50	1	111.00	111.50	24	2,484	0.97%
2019/07/25	0	0.00	14	109.07	110.50	-14	2,336	-0.60%
2019/07/24	0	0.00	5	98.80	100.50	-5	2,174	-0.23%
2019/07/22	0	0.00	4	96.70	97.70	-4	2,208	-0.18%
2019/07/19	0	0.00	78	94.96	94.50	-78	2,280	-3.42%
2019/07/15	1	93.10	1	93.50	93.30	0	2,751	0.00%
2019/07/10	1	92.50	0	0.00	92.50	1	2,971	0.03%
2019/07/03	55	95.24	0	0.00	94.40	55	3,066	1.79%
2019/07/02	254	96.57	0	0.00	96.30	254	3,082	8.24%	大買/鉅額交易
2019/07/01	68	96.56	0	0.00	96.10	68	3,073	2.21%
2019/06/25	0	0.00	10	93.13	91.80	-10	3,033	-0.33%
2019/06/21	0	0.00	155	95.81	94.00	-155	3,014	-5.14%	大賣/鉅額交易
2019/06/20	0	0.00	468	96.25	97.10	-468	2,979	-15.71%	大賣/鉅額交易
2019/06/19	196	94.74	0	0.00	95.40	196	2,962	6.62%	大買/鉅額交易
2019/06/18	0	0.00	149	93.48	92.30	-149	2,949	-5.05%	大賣/鉅額交易
2019/06/17	0	0.00	98	92.63	93.20	-98	2,940	-3.33%
2019/06/13	0	0.00	41	93.97	93.60	-41	2,955	-1.39%
2019/06/10	164	94.50	0	0.00	95.00	164	2,989	5.49%	大買/鉅額交易
2019/06/06	5	91.06	0	0.00	91.10	5	2,970	0.17%
2019/06/05	4	91.38	0	0.00	91.20	4	2,973	0.13%
2019/06/04	5	91.30	35	91.19	90.70	-30	2,991	-1.00%
2019/06/03	55	90.95	0	0.00	90.50	55	3,002	1.83%
2019/05/31	36	92.99	3	92.97	93.00	33	3,005	1.10%
2019/05/30	165	92.72	0	0.00	93.00	165	3,008	5.48%	大買/鉅額交易
2019/05/29	34	91.25	0	0.00	90.70	34	3,002	1.13%
2019/05/28	336	90.96	0	0.00	91.50	336	3,010	11.16%	大買/鉅額交易
2019/05/27	4	87.10	0	0.00	90.80	4	3,003	0.13%
2019/05/24	7	90.13	0	0.00	89.00	7	3,004	0.23%
2019/05/23	1	88.70	15	88.29	88.70	-14	3,011	-0.46%
2019/05/22	0	0.00	251	92.04	90.70	-251	2,998	-8.37%	大賣/鉅額交易
2019/05/21	13	90.09	230	91.10	91.60	-217	3,000	-7.23%	大賣/鉅額交易
2019/05/20	0	0.00	24	92.08	91.50	-24	3,022	-0.79%
2019/05/17	56	90.39	21	92.64	94.10	35	2,990	1.17%
2019/05/16	90	94.30	0	0.00	92.00	90	2,916	3.09%
2019/05/15	0	0.00	8	100.00	100.00	-8	2,776	-0.29%
2019/05/14	54	102.62	107	102.27	102.00	-53	2,728	-1.94%	大賣/
2019/05/13	13	104.35	6	104.25	106.00	7	2,648	0.26%
2019/05/10	38	101.47	0	0.00	102.50	38	2,571	1.48%
2019/05/09	0	0.00	6	103.50	101.00	-6	2,521	-0.24%
2019/05/06	0	0.00	4	100.00	99.20	-4	2,340	-0.17%
2019/05/03	35	105.41	6	103.50	104.50	29	2,271	1.28%
2019/05/02	23	101.22	0	0.00	101.50	23	2,185	1.05%
2019/04/30	33	99.36	2	100.25	100.50	31	2,155	1.44%
2019/04/29	45	100.84	2	100.50	99.40	43	2,095	2.05%
2019/04/26	0	0.00	18	100.64	101.00	-18	2,042	-0.88%
2019/04/25	0	0.00	1	106.00	104.00	-1	1,984	-0.05%
2019/04/24	81	104.25	23	105.74	103.50	58	1,889	3.07%
2019/04/23	38	104.29	16	105.31	103.00	22	1,773	1.24%
2019/04/22	1	101.50	0	0.00	105.00	1	1,642	0.06%
2019/04/19	4	95.68	10	97.12	95.60	-6	1,505	-0.40%
2019/04/18	329	91.37	7	92.11	90.10	322	1,385	23.25%	大買/鉅額交易
2019/04/17	0	0.00	4	91.70	90.00	-4	1,309	-0.31%
2019/04/16	0	0.00	24	89.67	91.00	-24	1,269	-1.89%
2019/04/15	18	86.98	6	86.82	86.60	12	1,155	1.04%
2019/04/10	0	0.00	4	86.40	87.10	-4	1,100	-0.36%
2019/04/09	0	0.00	16	87.28	86.70	-16	1,077	-1.49%
2019/04/08	42	84.13	0	0.00	86.70	42	1,004	4.18%
2019/04/02	29	82.86	0	0.00	83.10	29	951	3.05%
2019/04/01	5	82.48	0	0.00	82.30	5	943	0.53%
2019/03/29	8	82.45	19	82.02	82.50	-11	933	-1.18%
2019/03/28	4	81.80	1	82.10	81.80	3	932	0.32%
2019/03/27	9	81.91	0	0.00	81.40	9	934	0.96%
2019/03/26	4	81.00	0	0.00	81.10	4	934	0.43%
2019/03/25	4	80.90	0	0.00	80.30	4	945	0.42%
2019/03/21	9	81.93	0	0.00	82.50	9	935	0.96%
2019/03/20	10	81.55	0	0.00	81.50	10	939	1.06%
2019/03/19	10	81.61	0	0.00	81.10	10	966	1.03%
2019/03/13	28	81.48	4	81.68	82.30	24	973	2.46%
2019/03/12	0	0.00	5	79.70	80.00	-5	951	-0.53%
2019/03/11	0	0.00	43	78.87	79.10	-43	964	-4.46%
2019/03/08	0	0.00	75	77.55	78.00	-75	986	-7.61%
2019/03/07	0	0.00	66	79.97	79.30	-66	981	-6.73%
2019/03/06	0	0.00	68	80.34	81.30	-68	991	-6.86%
2019/03/05	5	80.20	23	79.53	79.90	-18	1,013	-1.78%
2019/02/27	0	0.00	8	81.18	80.30	-8	1,010	-0.79%
2019/02/26	0	0.00	6	83.00	82.20	-6	1,017	-0.59%
2019/02/22	0	0.00	24	84.00	82.10	-24	1,049	-2.29%
2019/02/21	0	0.00	9	83.42	84.00	-9	1,037	-0.87%
2019/02/20	0	0.00	23	84.31	84.40	-23	1,010	-2.28%
2019/02/19	0	0.00	12	83.90	85.20	-12	975	-1.23%
2019/02/18	0	0.00	1	80.90	80.80	-1	912	-0.11%
2019/02/15	0	0.00	4	80.80	79.60	-4	900	-0.44%
2019/02/14	6	81.10	0	0.00	79.70	6	887	0.68%
2019/02/11	3	82.70	48	81.50	81.30	-45	868	-5.18%
2019/01/30	0	0.00	19	80.04	79.50	-19	840	-2.26%
2019/01/29	2	78.10	5	78.38	79.00	-3	819	-0.37%
2019/01/28	0	78.70	11	78.95	78.40	-11	817	-1.34%
2019/01/25	2	77.90	7	78.36	78.70	-5	815	-0.61%
2019/01/23	0	0.00	9	77.67	77.50	-9	818	-1.10%
2019/01/22	3	78.00	0	0.00	78.00	3	815	0.37%
2019/01/21	0	0.00	6	79.48	77.80	-6	810	-0.74%
2019/01/16	14	79.91	1	78.60	80.30	13	800	1.62%
2019/01/14	0	0.00	2	78.35	77.20	-2	778	-0.26%
2019/01/11	1	76.30	1	76.40	76.20	0	772	0.00%
2019/01/10	0	0.00	1	76.80	76.00	-1	776	-0.13%
2019/01/09	0	0.00	2	77.90	77.10	-2	769	-0.26%
2019/01/08	1	77.10	0	0.00	78.20	1	762	0.13%
2019/01/07	4	76.55	7	76.41	76.80	-3	756	-0.40%
2019/01/04	7	76.89	39	76.45	75.20	-32	759	-4.21%
2019/01/03	5	77.36	2	77.90	77.50	3	755	0.40%
2019/01/02	6	77.82	0	0.00	77.60	6	754	0.80%
2018/12/28	4	76.80	0	0.00	76.90	4	764	0.52%
2018/12/27	1	75.90	0	0.00	75.90	1	771	0.13%
2018/12/26	0	0.00	2	76.90	74.80	-2	770	-0.26%
2018/12/25	0	0.00	4	76.30	76.50	-4	768	-0.52%
2018/12/20	12	75.95	2	75.40	75.50	10	774	1.29%
2018/12/19	8	76.84	0	0.00	76.20	8	764	1.05%
2018/12/18	45	77.13	4	76.10	76.10	41	759	5.40%
2018/12/17	2	78.80	0	0.00	78.70	2	742	0.27%
2018/12/14	17	80.11	0	0.00	80.00	17	736	2.31%
2018/12/13	2	80.20	0	0.00	80.00	2	722	0.28%
2018/12/12	7	80.01	0	0.00	79.70	7	715	0.98%
2018/12/11	3	77.33	0	0.00	78.60	3	684	0.44%
2018/12/10	0	0.00	10	77.50	77.30	-10	671	-1.49%
2018/12/07	4	78.08	0	0.00	78.90	4	658	0.61%
2018/12/06	13	77.27	3	77.20	77.10	10	638	1.57%
2018/12/05	46	79.18	0	0.00	78.20	46	619	7.43%
2018/12/04	52	80.63	0	0.00	80.40	52	602	8.64%
2018/12/03	51	80.41	0	0.00	79.90	51	585	8.71%
2018/11/30	68	77.91	0	0.00	78.70	68	555	12.25%
2018/11/29	46	78.39	0	0.00	77.70	46	532	8.64%
2018/11/28	5	77.46	0	0.00	77.80	5	503	0.99%
2018/11/27	10	75.02	0	0.00	75.80	10	467	2.14%
2018/11/26	48	75.04	4	75.00	75.30	44	456	9.63%
2018/11/23	11	74.71	6	74.82	74.50	5	446	1.12%
2018/11/22	2	74.35	0	0.00	74.80	2	418	0.48%
2018/11/21	36	73.89	13	73.47	73.50	23	383	6.00%
2018/11/20	8	72.20	0	0.00	72.30	8	357	2.24%
2018/11/19	7	70.37	0	0.00	70.50	7	344	2.03%
2018/11/13	1	70.10	0	0.00	70.40	1	346	0.29%
2018/11/07	0	0.00	1	68.40	68.20	-1	347	-0.29%
2018/10/29	0	0.00	1	68.10	68.00	-1	378	-0.26%
2018/10/19	0.4	78.00	0	0.00	72.70	0.4	380	0.10%
2018/10/16	0	0.00	2	71.45	72.00	-2	404	-0.49%
2018/10/15	0	0.00	3	70.57	70.50	-3	433	-0.69%
2018/10/12	0	0.00	1	68.50	70.70	-1	482	-0.21%
2018/10/11	0	0.00	1	66.60	67.50	-1	555	-0.18%
2018/10/09	0	0.00	2	72.15	71.50	-2	596	-0.34%
2018/10/08	1	73.60	1	73.70	73.00	0	713	0.00%
2018/10/05	2	73.20	0	0.00	74.70	2	750	0.27%
2018/10/04	1	74.40	1	74.40	74.60	0	740	0.00%
2018/10/03	2	74.40	0	0.00	74.50	2	740	0.27%
2018/10/02	1	73.70	0	0.00	74.90	1	740	0.14%
2018/10/01	1	74.30	0	0.00	74.70	1	741	0.13%
2018/09/28	1	71.60	0	0.00	72.50	1	723	0.14%
2018/09/27	1	71.70	0	0.00	71.40	1	724	0.14%
2018/09/26	1	71.80	0	0.00	71.40	1	726	0.14%
2018/09/21	2	71.75	3	71.17	72.00	-1	751	-0.13%
2018/09/20	2	70.75	3	71.30	70.50	-1	751	-0.13%
2018/09/19	2	71.30	3	71.13	71.10	-1	753	-0.13%
2018/09/18	2	70.80	6	71.22	71.30	-4	758	-0.53%
2018/09/17	7	69.00	0	0.00	70.50	7	754	0.93%
2018/09/11	0	0.00	4	69.10	69.00	-4	774	-0.52%
2018/09/10	0	0.00	3	69.27	69.10	-3	781	-0.38%
2018/08/27	0	0.00	1	69.30	69.20	-1	878	-0.11%
2018/08/22	0	0.00	3	68.63	67.90	-3	907	-0.33%
2018/08/21	0	0.00	7	69.19	68.90	-7	903	-0.78%
2018/08/20	0	0.00	8	69.15	69.60	-8	904	-0.88%
2018/08/08	0	0.00	4	74.08	74.20	-4	853	-0.47%
2018/08/01	0	0.00	3	73.50	75.90	-3	830	-0.36%
2018/07/31	0	0.00	2	74.15	73.80	-2	826	-0.24%
2018/07/30	0	0.00	5	74.54	74.20	-5	826	-0.60%
2018/07/27	0	0.00	1	76.20	75.40	-1	820	-0.12%
2018/07/26	2	76.30	0	0.00	75.90	2	815	0.25%
2018/07/25	0	0.00	1	76.20	75.90	-1	807	-0.12%
2018/07/24	0	0.00	2	76.00	76.40	-2	809	-0.25%
2018/07/23	5	75.06	0	0.00	75.00	5	807	0.62%
2018/07/20	2	77.45	2	77.50	80.10	0	795	0.00%
2018/07/19	2	78.60	4	82.40	78.60	-2	770	-0.26%
2018/07/18	4	84.70	14	84.09	83.50	-10	725	-1.38%
2018/07/17	0	0.00	14	83.79	82.30	-14	653	-2.14%
2018/07/16	30	83.80	20	83.51	84.10	10	602	1.66%
2018/07/13	20	80.56	13	79.56	79.90	7	481	1.45%
2018/07/12	2	77.75	0	0.00	77.80	2	430	0.46%
2018/07/10	0	0.00	3	77.73	78.00	-3	430	-0.70%
2018/07/06	0	0.00	4	76.10	77.70	-4	420	-0.95%
2018/07/04	2	77.00	0	0.00	76.60	2	412	0.49%
2018/07/03	0	0.00	3	78.00	76.30	-3	411	-0.73%
2018/07/02	2	78.10	0	0.00	78.10	2	404	0.49%
2018/06/29	1	77.90	0	0.00	77.90	1	387	0.26%
2018/06/27	0	0.00	1	77.90	77.50	-1	379	-0.26%
2018/06/26	2	76.40	1	76.20	76.50	1	371	0.27%
2018/06/25	7	77.36	0	0.00	77.30	7	368	1.90%
2018/06/22	1	76.50	1	75.00	76.10	0	359	0.00%
2018/06/21	0	0.00	1	75.50	76.00	-1	359	-0.28%
2018/06/20	22	75.46	0	0.00	74.70	22	358	6.14%
2018/06/19	20	77.93	0	0.00	76.60	20	349	5.72%
2018/06/15	28	79.59	0	0.00	79.10	28	344	8.14%
2018/06/14	31	79.18	0	0.00	78.90	31	339	9.13%
2018/06/13	57	79.87	0	0.00	79.50	57	335	16.97%
2018/06/12	23	76.76	2	76.90	77.00	21	301	6.96%
2018/06/11	23	76.72	0	0.00	76.50	23	298	7.70%
2018/06/08	15	77.37	0	0.00	76.30	15	296	5.06%
2018/06/07	14	77.76	0	0.00	77.40	14	296	4.72%
2018/06/06	7	77.71	0	0.00	78.00	7	291	2.40%
2018/06/04	1.9	78.16	0	0.00	78.00	1.9	268	0.72%
2018/05/29	1	70.30	0	0.00	70.50	1	203	0.49%
2018/05/07	0	0.00	9	64.54	65.20	-9	273	-3.29%
2018/05/04	0	0.00	5	62.50	64.40	-5	271	-1.84%
2018/05/03	0	0.00	10	61.90	61.70	-10	269	-3.72%
2018/05/02	11	61.54	0	0.00	61.80	11	269	4.08%
2018/04/27	25	60.85	0	0.00	60.70	25	265	9.41%
2018/04/26	0	0.00	1	62.30	60.00	-1	269	-0.37%
2018/04/25	0	0.00	8	62.11	62.00	-8	262	-3.05%
2018/04/24	0	0.00	11	63.39	63.00	-11	257	-4.27%
2018/04/23	0	0.00	3	65.40	65.00	-3	252	-1.19%
2018/04/19	0.1	70.10	0	0.00	68.60	0.1	249	0.03%
2018/04/17	19.3	69.35	0	0.00	68.20	19.3	255	7.57%
2018/04/16	14	70.89	0	0.00	70.60	14	253	5.52%
2018/04/13	21.7	71.35	0	0.00	71.30	21.7	264	8.22%
2018/04/12	24	71.18	0	0.00	71.20	24	272	8.80%
2018/04/11	0	0.00	3	70.60	70.30	-3	275	-1.09%
2018/04/10	21	70.45	8	70.26	70.40	13	280	4.63%
2018/04/09	0	0.00	10	70.54	70.00	-10	285	-3.51%
2018/04/03	18	71.06	5	71.00	71.10	13	296	4.38%
2018/03/30	0	0.00	5	71.78	72.00	-5	302	-1.65%
2018/03/29	6	71.43	0	0.00	71.30	6	313	1.91%
2018/03/28	2	72.15	1	71.90	72.30	1	319	0.31%
2018/03/27	10	72.34	8	72.01	72.30	2	321	0.62%
2018/03/26	1	71.30	25	71.26	71.00	-24	321	-7.47%
2018/03/23	0	0.00	5	71.94	71.70	-5	319	-1.56%
2018/03/22	23	73.24	0	0.00	73.50	23	322	7.14%
2018/03/21	1.6	74.51	0	0.00	73.90	1.6	323	0.50%
2018/03/20	6	73.98	0	0.00	73.60	6	339	1.77%
2018/03/19	0	0.00	3	73.43	73.90	-3	342	-0.88%
2018/03/16	0	0.00	4	72.15	72.00	-4	343	-1.17%
2018/03/15	16	72.79	3	72.37	73.20	13	349	3.72%
2018/03/13	4	72.30	0	0.00	72.30	4	350	1.14%
2018/03/12	0	0.00	5	73.42	73.30	-5	350	-1.43%
2018/03/09	0	0.00	5	73.36	73.00	-5	357	-1.40%
2018/03/08	4	73.00	0	0.00	73.00	4	381	1.05%
2018/03/07	0	0.00	22	73.27	73.10	-22	393	-5.60%
2018/03/06	16	73.49	20	73.36	73.40	-4	395	-1.01%
2018/03/05	0	0.00	2	72.60	72.60	-2	395	-0.51%
2018/03/01	7	73.80	0	0.00	73.60	7	390	1.79%
2018/02/27	17	73.97	0	0.00	74.10	17	392	4.33%
2018/02/26	0	0.00	6	74.22	73.90	-6	390	-1.54%
2018/02/22	47.8	77.56	9	77.08	77.80	38.8	373	10.40%
2018/02/21	39	77.07	7	77.21	77.30	32	371	8.62%
2018/02/12	12	74.91	0	0.00	75.40	12	365	3.28%
2018/02/09	5	73.24	3	73.17	74.50	2	367	0.54%
2018/02/08	11.9	75.80	5	75.64	74.00	6.9	364	1.89%
2018/02/07	4	75.18	40	75.09	75.00	-36	362	-9.94%
2018/02/06	14	73.74	31	74.05	74.10	-17	363	-4.67%
2018/02/02	63	76.83	1	76.40	76.90	62	360	17.21%
2018/02/01	57	76.09	0	0.00	76.30	57	377	15.12%
2018/01/31	20	76.00	0	0.00	75.80	20	404	4.94%
2018/01/19	0	0.00	1	75.30	76.50	-1	433	-0.23%
2018/01/18	0	0.00	1	76.70	76.50	-1	433	-0.23%
2018/01/17	0	0.00	1	76.80	76.90	-1	435	-0.23%
2018/01/16	0	0.00	9	77.18	77.30	-9	444	-2.03%
2018/01/15	0	0.00	15	76.80	77.30	-15	443	-3.38%
2018/01/12	0	0.00	24	75.92	76.50	-24	441	-5.44%
2018/01/11	0	0.00	11	74.06	75.00	-11	438	-2.51%
2018/01/10	0	0.00	7	73.23	73.40	-7	452	-1.55%
2018/01/09	0	0.00	4	75.00	74.80	-4	453	-0.88%
2018/01/08	14.1	78.38	3	77.63	77.00	11.1	448	2.48%
2018/01/05	0	0.00	4	76.70	77.40	-4	445	-0.90%
2018/01/04	0	0.00	4	76.68	77.30	-4	452	-0.88%
2018/01/03	0	0.00	4	77.13	77.10	-4	456	-0.88%
2018/01/02	0	0.00	4	77.05	77.10	-4	455	-0.88%