凡甲 (3526)-台灣摩根士丹利券商分點個股進出

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－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
2024/12/03	17.5	282.48	7	282.57	282.50	10.5	378	2.78%
2024/12/02	16	273.88	2	275.50	275.50	14	371	3.76%
2024/11/29	2	273.75	2	274.00	276.00	0	368	0.00%
2024/11/28	2	273.50	9	275.28	275.00	-7	365	-1.92%
2024/11/27	23	276.91	2	276.50	274.00	21	359	5.84%
2024/11/26	7	279.50	7	280.00	280.00	0	358	0.00%
2024/11/25	6	280.67	28	280.71	280.50	-22	358	-6.13%
2024/11/22	3	282.33	32	281.31	281.00	-29	356	-8.13%
2024/11/21	32	280.20	33	281.15	282.00	-1	355	-0.28%
2024/11/20	11	277.41	9	280.28	276.50	2	351	0.57%
2024/11/19	30	278.83	42	281.79	282.00	-12	348	-3.44%
2024/11/18	11	274.14	3	275.50	274.00	8	343	2.33%
2024/11/15	18	279.17	18	280.69	279.00	0	339	0.00%
2024/11/14	41	281.30	31	281.21	281.00	10	339	2.95%
2024/11/13	9	281.39	18	281.08	283.00	-9	336	-2.68%
2024/11/12	37	282.76	0	0.00	282.00	37	338	10.93%
2024/11/11	18	280.42	3	280.33	283.50	15	336	4.46%
2024/11/08	18	276.72	21.6	275.29	277.00	-3.6	333	-1.07%
2024/11/07	37	280.47	11	281.73	277.00	26	331	7.85%
2024/11/06	18	271.47	6	271.08	271.50	12	327	3.67%
2024/11/05	9	272.56	2	273.00	275.00	7	331	2.11%
2024/11/04	4	274.63	3	273.83	274.50	1	336	0.30%
2024/11/01	12	274.54	2	274.75	276.00	10	345	2.90%
2024/10/30	12	276.08	1	275.00	275.00	11	345	3.18%
2024/10/29	13	276.50	4	278.75	279.00	9	345	2.61%
2024/10/28	16	278.56	3	285.00	276.50	13	344	3.77%
2024/10/25	49	286.35	4	286.63	286.50	45	338	13.28%
2024/10/24	6	279.92	2	278.00	278.50	4	334	1.20%
2024/10/23	16	281.81	0	0.00	281.50	16	342	4.67%
2024/10/22	20	281.18	10	280.75	281.50	10	345	2.89%
2024/10/21	21	279.74	0	0.00	279.50	21	357	5.88%
2024/10/18	69	279.03	0	0.00	277.50	69	359	19.17%
2024/10/17	58	283.70	0	0.00	283.50	58	358	16.17%
2024/10/16	51	287.12	0	0.00	285.50	51	355	14.36%
2024/10/15	26	283.00	1	283.00	283.00	25	343	7.29%
2024/10/14	156	280.88	3	283.50	283.50	153	336	45.45%	大買/鉅額交易
2024/10/11	72	276.40	2.6	278.94	272.50	69.4	323	21.41%
2024/10/09	31	271.89	0	0.00	275.00	31	309	10.03%
2024/10/08	8	256.63	1	257.00	256.50	7	290	2.41%
2024/10/07	2	260.50	6	257.58	261.00	-4	299	-1.33%
2024/10/04	7	255.29	37	253.47	253.50	-30	290	-10.34%
2024/10/01	6	253.42	0	0.00	252.50	6	283	2.12%
2024/09/30	2	254.50	0.7	253.00	253.50	1.3	281	0.46%
2024/09/27	1	254.00	1	254.50	254.50	0	281	0.00%
2024/09/26	1	261.50	4	256.00	254.00	-3	279	-1.07%
2024/09/25	63	255.87	0	0.00	256.50	63	276	22.82%
2024/09/24	2	251.50	2.6	248.07	247.00	-0.6	266	-0.24%
2024/09/23	56	249.69	7	240.86	250.00	49	262	18.65%
2024/09/20	2	236.00	3	234.67	233.50	-1	250	-0.40%
2024/09/19	3	234.00	1	233.50	233.50	2	251	0.79%
2024/09/18	1	230.50	1	234.60	230.50	0	253	-0.02%
2024/09/16	3	236.00	0	0.00	236.50	3	252	1.19%
2024/09/13	4	238.13	2	238.50	238.50	2	252	0.79%
2024/09/12	17	239.18	2	238.50	239.00	15	254	5.90%
2024/09/11	1	237.50	4	240.00	237.00	-3	254	-1.18%
2024/09/10	11	239.86	26	241.31	237.00	-15	255	-5.87%
2024/09/09	1	239.50	21	240.00	240.00	-20	253	-7.90%
2024/09/06	2	236.25	2	235.75	236.00	0	254	0.00%
2024/09/05	0	0.00	66	240.05	236.00	-66	257	-25.61%
2024/09/04	3	237.67	3	233.00	233.00	0	253	0.00%
2024/09/03	1	236.00	11	238.36	238.00	-10	252	-3.96%
2024/09/02	3	238.67	14	240.14	238.50	-11	252	-4.36%
2024/08/30	1	237.00	0	0.00	235.00	1	250	0.40%
2024/08/29	1	235.50	1	236.00	235.50	0	251	0.00%
2024/08/28	2	235.25	0	0.00	233.00	2	253	0.79%
2024/08/27	1	232.00	10	233.30	233.00	-9	264	-3.40%
2024/08/26	0	0.00	5	231.50	231.00	-5	265	-1.89%
2024/08/23	3	228.67	2	229.75	228.50	1	268	0.37%
2024/08/22	3	228.83	3	229.67	229.50	0	274	0.00%
2024/08/21	5.2	227.62	0	0.00	227.00	5.2	280	1.87%
2024/08/20	2	228.75	0	0.00	227.00	2	282	0.71%
2024/08/19	1	227.50	1	228.00	228.50	0	282	0.00%
2024/08/16	3	228.67	0	0.00	227.50	3	282	1.06%
2024/08/15	6.8	228.32	0	0.00	227.50	6.8	280	2.42%
2024/08/14	2	228.00	2	227.75	227.50	0	280	0.00%
2024/08/13	4	225.63	4	224.75	225.50	0	278	0.00%
2024/08/12	2	221.50	8.2	221.87	222.00	-6.2	281	-2.21%
2024/08/09	0	0.00	11	223.05	221.50	-11	283	-3.88%
2024/08/08	0	0.00	33	222.77	221.50	-33	283	-11.63%
2024/08/07	76	222.95	3	220.17	227.00	73	283	25.76%
2024/08/06	28	204.61	8	203.19	206.50	20	282	7.09%
2024/08/05	63	205.20	6	208.67	201.50	57	283	20.14%
2024/08/02	25	222.12	1	222.00	221.50	24	297	8.06%
2024/08/01	24	226.54	12	224.29	225.50	12	297	4.03%
2024/07/31	40	223.73	2	220.54	224.00	38	301	12.59%
2024/07/30	34	220.90	6	218.08	222.50	28	304	9.20%
2024/07/29	18	221.72	15	220.67	217.50	3	308	0.97%
2024/07/26	70	214.94	38	215.58	217.00	32	312	10.23%
2024/07/23	0	0.00	31	229.94	231.50	-31	306	-10.12%
2024/07/22	0	0.00	37	230.57	227.50	-37	304	-12.16%
2024/07/19	0	0.00	37	235.30	234.00	-37	293	-12.62%
2024/07/18	0	0.00	35	234.54	235.50	-35	292	-11.98%
2024/07/17	7	234.71	6	235.17	235.50	1	288	0.35%
2024/07/16	1	232.50	12	232.17	231.50	-11	293	-3.74%
2024/07/15	0	0.00	12	232.25	232.50	-12	303	-3.95%
2024/07/12	0	0.00	1	232.00	231.50	-1	304	-0.33%
2024/07/11	2	233.25	0	0.00	233.00	2	304	0.66%
2024/07/10	2	234.75	1	234.00	234.00	1	310	0.32%
2024/07/09	0	0.00	51	237.36	236.00	-51	315	-16.18%
2024/07/08	0	0.00	15	247.47	248.00	-15	306	-4.89%
2024/07/05	1	248.00	5	247.20	248.00	-4	311	-1.28%
2024/07/04	11	247.23	4	246.63	247.50	7	316	2.21%
2024/07/03	0	0.00	18	246.92	247.00	-18	324	-5.54%
2024/07/02	0	0.00	5	249.50	250.00	-5	330	-1.51%
2024/07/01	0	0.00	12	249.79	247.50	-12	349	-3.44%
2024/06/28	0	0.00	4	248.50	248.00	-4	356	-1.12%
2024/06/27	0	0.00	10	248.65	248.00	-10	367	-2.72%
2024/06/26	2	250.25	2	250.00	251.00	0	367	0.00%
2024/06/25	0	0.00	5	248.20	249.50	-5	370	-1.35%
2024/06/24	3	251.66	9	249.50	249.00	-6	372	-1.61%
2024/06/21	2	254.50	7	253.29	254.50	-5	375	-1.33%
2024/06/20	25	254.66	1	256.00	256.00	24	376	6.37%
2024/06/19	8	255.69	0	0.00	255.00	8	378	2.11%
2024/06/18	34	258.38	0	0.00	258.00	34	380	8.93%
2024/06/17	6	259.42	9	258.67	258.50	-3	389	-0.77%
2024/06/14	4.5	257.73	0	0.00	257.00	4.5	391	1.16%
2024/06/13	2	258.75	0	0.00	259.00	2	392	0.51%
2024/06/12	20	257.10	24	257.25	258.50	-4	392	-1.02%
2024/06/11	0	0.00	17	253.35	254.50	-17	395	-4.30%
2024/06/07	2	252.00	2	251.75	253.00	0	401	0.00%
2024/06/06	0	0.00	10	251.65	252.50	-10	405	-2.47%
2024/06/05	1	253.00	35	249.73	253.00	-34	416	-8.17%
2024/06/04	0	0.00	1	251.50	251.50	-1	449	-0.22%
2024/06/03	3	250.83	2	251.25	253.00	1	495	0.20%
2024/05/31	2	244.75	36	247.13	243.50	-34	504	-6.74%
2024/05/30	17	249.12	3	247.50	250.00	14	499	2.80%
2024/05/29	8	248.69	1	247.00	248.50	7	502	1.39%
2024/05/28	5	245.40	1	250.50	245.00	4	506	0.79%
2024/05/27	14	245.18	7	245.29	244.00	7	509	1.38%
2024/05/24	9	237.89	1	235.50	239.50	8	514	1.56%
2024/05/23	17	236.09	4	234.88	236.50	13	520	2.50%
2024/05/22	8	236.06	7	235.79	236.00	1	545	0.18%
2024/05/21	10	235.25	9	234.89	235.50	1	565	0.18%
2024/05/20	13	237.23	2	236.75	237.50	11	579	1.90%
2024/05/17	11	238.59	10	237.70	239.00	1	585	0.17%
2024/05/16	4	237.75	2	236.75	241.50	2	591	0.34%
2024/05/15	8	235.00	2	234.75	237.00	6	607	0.99%
2024/05/14	15	234.83	7	234.43	233.50	8	611	1.31%
2024/05/13	10.5	236.60	8	235.06	237.50	2.5	613	0.41%
2024/05/10	12	241.33	9	240.11	239.50	3	614	0.49%
2024/05/09	5.5	237.81	8	239.31	239.00	-2.5	609	-0.40%
2024/05/08	114	241.17	0	0.00	242.50	114	603	18.89%	大買/鉅額交易
2024/05/07	5.5	229.93	9	228.67	228.00	-3.5	581	-0.59%
2024/05/06	3	230.50	5	229.60	231.50	-2	584	-0.34%
2024/05/03	2	229.25	10	228.05	230.00	-8	581	-1.38%
2024/05/02	13	222.23	1	221.00	227.50	12	580	2.07%
2024/04/30	4	222.63	10	223.75	221.50	-6	575	-1.04%
2024/04/29	2	225.00	30	225.15	224.50	-28	569	-4.92%
2024/04/26	4	220.75	7	220.29	222.50	-3	567	-0.53%
2024/04/25	8	221.13	49	220.44	220.00	-41	568	-7.21%
2024/04/24	0	0.00	29	220.47	220.00	-29	571	-5.07%
2024/04/23	2	216.75	37	217.49	217.00	-35	576	-6.08%
2024/04/22	5	216.40	14	219.79	213.50	-9	592	-1.52%
2024/04/19	1	223.50	44	223.13	223.00	-43	587	-7.32%
2024/04/18	1	229.50	3	229.17	230.50	-2	580	-0.34%
2024/04/17	13.7	228.27	7	227.64	228.00	6.7	581	1.14%
2024/04/16	6	224.08	5	225.30	223.50	1	585	0.17%
2024/04/15	7	230.86	4	229.75	229.50	3	587	0.51%
2024/04/12	4	234.75	28	235.05	235.00	-24	579	-4.14%
2024/04/11	12	231.21	6	234.33	234.50	6	576	1.04%
2024/04/10	0	0.00	8	233.19	229.50	-8	576	-1.39%
2024/04/09	14	236.00	33	236.00	235.00	-19	575	-3.30%
2024/04/08	12	233.88	4	233.50	233.50	8	568	1.41%
2024/04/03	36	234.94	0	0.00	237.00	36	571	6.30%
2024/04/02	5	227.30	1	226.50	228.00	4	557	0.72%
2024/04/01	11	222.09	8	223.31	223.00	3	554	0.54%
2024/03/29	8	216.13	2	215.50	216.50	6	545	1.10%
2024/03/28	23	216.63	11	216.77	217.00	12	551	2.18%
2024/03/27	67	217.42	15	218.03	218.50	52	557	9.33%
2024/03/26	35	214.56	19	213.13	213.50	16	564	2.84%
2024/03/25	18	216.44	6	216.42	216.50	12	582	2.06%
2024/03/22	23	215.74	5	216.00	216.00	18	588	3.06%
2024/03/21	1	215.50	15	215.83	215.00	-14	589	-2.38%
2024/03/20	0	0.00	29	215.50	215.00	-29	594	-4.88%
2024/03/19	6	209.67	13	210.23	211.00	-7	595	-1.18%
2024/03/18	12	207.88	4	207.88	210.00	8	599	1.34%
2024/03/15	4	206.63	25	207.18	205.50	-21	619	-3.39%
2024/03/14	17	209.53	5	210.50	210.00	12	623	1.92%
2024/03/13	10	213.55	35	210.61	211.50	-25	626	-3.99%
2024/03/12	53	212.25	19	212.63	212.00	34	621	5.47%
2024/03/11	62	211.86	1	212.00	212.00	61	616	9.89%
2024/03/08	141	218.97	52	222.74	218.00	89	604	14.73%	大買/
2024/03/07	156	226.72	6	224.25	227.00	150	572	26.19%	大買/鉅額交易
2024/03/06	4	216.75	16	218.06	216.50	-12	525	-2.28%
2024/03/05	0	0.00	15	214.27	217.50	-15	513	-2.92%
2024/03/04	0	0.00	6	212.75	213.50	-6	507	-1.18%
2024/03/01	0	0.00	29	210.84	212.50	-29	503	-5.76%
2024/02/29	19	209.37	59	210.37	212.50	-40	501	-7.98%
2024/02/27	7	209.93	107	208.05	208.00	-100	493	-20.28%	大賣/
2024/02/26	1	212.00	23	212.24	212.50	-22	486	-4.52%
2024/02/23	0	0.00	13	213.54	211.50	-13	481	-2.70%
2024/02/22	8	211.88	12	210.08	213.00	-4	460	-0.87%
2024/02/21	10	205.10	31	206.58	209.50	-21	440	-4.77%
2024/02/20	10	202.35	9	202.89	201.00	1	426	0.23%
2024/02/19	16	205.03	11	206.27	207.00	5	420	1.19%
2024/02/16	67	204.63	2	200.00	205.00	65	417	15.56%
2024/02/15	2	195.25	15	195.67	195.00	-13	403	-3.22%
2024/02/05	4	189.63	1	192.50	191.50	3	399	0.75%
2024/02/02	2	189.50	1	190.50	188.50	1	398	0.25%
2024/02/01	5	191.80	3	190.67	190.50	2	397	0.50%
2024/01/31	7	193.00	7	192.64	192.00	0	405	0.00%
2024/01/30	14	192.86	0	0.00	194.50	14	414	3.38%
2024/01/29	16	191.69	35	189.96	192.50	-19	437	-4.35%
2024/01/26	5	191.60	21	191.12	191.00	-16	440	-3.63%
2024/01/25	2	193.00	9	193.50	192.50	-7	443	-1.58%
2024/01/24	9	193.00	4	193.38	194.00	5	447	1.12%
2024/01/23	32	191.91	10	191.20	191.50	22	457	4.81%
2024/01/22	55	193.69	3	193.50	193.50	52	461	11.27%
2024/01/19	0	0.00	8	191.75	190.50	-8	472	-1.69%
2024/01/18	5	191.10	0	0.00	193.00	5	475	1.05%
2024/01/17	0	0.00	2	196.50	194.00	-2	477	-0.42%
2024/01/16	0	0.00	15	192.93	195.50	-15	482	-3.11%
2024/01/15	0	0.00	20	187.73	187.50	-20	467	-4.28%
2024/01/12	0	0.00	24	183.21	182.50	-24	479	-5.00%
2024/01/11	3	184.33	16	185.25	185.00	-13	483	-2.69%
2024/01/10	3	182.83	62.2	182.61	181.50	-59.2	493	-12.00%
2024/01/09	12	184.42	18	184.31	183.50	-6	499	-1.20%
2024/01/08	3	186.00	5	185.30	185.00	-2	517	-0.39%
2024/01/05	2	187.00	12	187.08	186.00	-10	551	-1.81%
2024/01/04	23	186.83	0	0.00	186.00	23	564	4.07%
2024/01/03	16	187.91	0	0.00	187.50	16	564	2.83%
2024/01/02	5	190.70	0	0.00	190.00	5	562	0.89%
2023/12/29	17	192.56	3	193.83	192.00	14	573	2.44%
2023/12/28	23	195.15	0	0.00	196.00	23	581	3.95%
2023/12/27	22	196.41	2	194.75	197.50	20	588	3.40%
2023/12/26	10	194.30	0	0.00	193.50	10	587	1.70%
2023/12/25	25	195.18	0	0.00	192.00	25	586	4.26%
2023/12/22	11	194.77	0	0.00	195.00	11	582	1.89%
2023/12/21	4	197.88	12	198.21	197.50	-8	574	-1.39%
2023/12/20	43	197.35	3	196.33	199.50	40	566	7.07%
2023/12/19	11	191.14	7	192.93	190.00	4	548	0.73%
2023/12/18	30	194.23	7	193.79	194.50	23	543	4.23%
2023/12/15	26	195.40	5	196.00	193.00	21	542	3.87%
2023/12/14	65	196.26	8	195.69	196.50	57	534	10.67%
2023/12/13	16	194.75	23	194.26	194.50	-7	527	-1.33%
2023/12/12	83	193.75	33	194.20	194.00	50	530	9.43%
2023/12/11	15	188.43	79	188.53	188.50	-64	512	-12.48%
2023/12/08	13	185.31	77	186.01	187.00	-64	505	-12.66%
2023/12/07	4	183.50	46	182.39	181.50	-42	499	-8.41%
2023/12/06	4	183.38	23	183.22	182.50	-19	508	-3.74%
2023/12/05	3	184.00	12	183.83	184.00	-9	513	-1.75%
2023/12/04	7	185.50	33	184.97	184.50	-26	517	-5.03%
2023/12/01	8	184.94	11	184.86	184.50	-3	525	-0.57%
2023/11/30	3	185.17	12	184.83	184.50	-9	533	-1.69%
2023/11/29	2	184.50	83	183.68	185.00	-81	533	-15.19%
2023/11/28	3	183.17	2	183.75	184.00	1	532	0.19%
2023/11/27	0	0.00	27	181.39	181.00	-27	532	-5.07%
2023/11/24	4	183.50	7	182.43	182.00	-3	533	-0.56%
2023/11/22	1	185.00	20	185.00	185.50	-19	530	-3.58%
2023/11/21	2	188.00	26	186.94	186.00	-24	529	-4.53%
2023/11/20	2	187.25	8	187.19	187.00	-6	531	-1.13%
2023/11/17	19	187.61	4	187.00	186.50	15	536	2.80%
2023/11/16	2	187.75	1	186.00	187.00	1	538	0.19%
2023/11/15	4	190.00	6	187.50	187.00	-2	540	-0.37%
2023/11/14	3	189.33	2	188.25	188.00	1	541	0.18%
2023/11/13	58	186.22	0	0.00	185.50	58	541	10.70%
2023/11/10	5	184.60	0	0.00	184.50	5	551	0.91%
2023/11/09	30	183.98	0	0.00	183.00	30	558	5.38%
2023/11/08	88	186.24	0	0.00	186.50	88	563	15.63%
2023/11/07	24	181.73	0	0.00	182.00	24	574	4.18%
2023/11/06	0	0.00	40	182.06	182.00	-40	620	-6.44%
2023/11/03	6	188.83	1	187.50	191.50	5	622	0.80%
2023/11/02	40	186.74	0	0.00	187.00	40	751	5.33%
2023/11/01	44	181.60	2	182.50	184.00	42	767	5.47%
2023/10/31	27	184.19	5	182.00	180.00	22	762	2.89%
2023/10/30	12	186.21	2	186.25	186.00	10	754	1.33%
2023/10/27	24	182.52	0	0.00	184.00	24	757	3.17%
2023/10/26	4	185.88	0	0.00	185.50	4	745	0.54%
2023/10/25	20	192.15	2	192.25	191.00	18	741	2.43%
2023/10/24	47	185.73	1	187.00	188.50	46	733	6.27%
2023/10/23	10	186.10	12	187.21	185.50	-2	721	-0.28%
2023/10/20	39	185.42	0	0.00	186.50	39	719	5.42%
2023/10/19	16	190.75	2	192.00	191.50	14	708	1.98%
2023/10/18	51	192.84	7	195.07	194.00	44	708	6.21%
2023/10/17	41	196.87	21	196.76	196.50	20	700	2.86%
2023/10/16	47	198.49	4	197.75	196.50	43	695	6.19%
2023/10/13	51	196.18	2	196.25	195.50	49	671	7.30%
2023/10/12	45	187.91	8	187.56	188.50	37	638	5.80%
2023/10/11	98	184.11	0	0.00	183.50	98	627	15.63%
2023/10/06	3	184.33	0	0.00	184.00	3	627	0.48%
2023/10/05	59	185.35	1	185.50	186.00	58	626	9.26%
2023/10/04	2	185.00	2	183.25	186.00	0	615	0.00%
2023/10/03	0	0.00	51	180.39	181.00	-51	605	-8.43%
2023/10/02	5	177.40	16	177.69	178.50	-11	596	-1.84%
2023/09/28	4	173.63	8	173.06	174.00	-4	590	-0.68%
2023/09/27	0	0.00	19	174.39	173.50	-19	591	-3.21%
2023/09/26	0	0.00	12	175.25	175.00	-12	592	-2.03%
2023/09/25	0	0.00	23	175.15	175.50	-23	592	-3.88%
2023/09/22	0	0.00	23	171.57	174.50	-23	589	-3.90%
2023/09/21	0	0.00	13	168.04	167.50	-13	583	-2.23%
2023/09/20	7	170.14	36	170.24	170.00	-29	581	-4.99%
2023/09/19	0	0.00	15	171.73	170.50	-15	579	-2.59%
2023/09/18	0	0.00	9	172.50	173.50	-9	578	-1.55%
2023/09/15	0	0.00	20	172.03	170.50	-20	581	-3.44%
2023/09/14	9	176.61	19	175.29	177.00	-10	575	-1.74%
2023/09/13	2	173.50	4	174.50	175.00	-2	570	-0.35%
2023/09/12	0	0.00	5	173.00	173.50	-5	568	-0.88%
2023/09/11	1	171.50	10	170.50	171.00	-9	567	-1.59%
2023/09/08	0	0.00	13	178.65	179.00	-13	554	-2.34%
2023/09/07	14	177.36	8	176.81	178.00	6	554	1.08%
2023/09/06	47	177.40	43	177.29	177.50	4	552	0.72%
2023/09/05	1	174.00	10	173.75	174.50	-9	549	-1.64%
2023/09/04	4	171.25	2	170.50	171.00	2	544	0.37%
2023/09/01	4	171.38	13	171.12	170.50	-9	545	-1.65%
2023/08/31	28	171.23	4	171.50	171.50	24	546	4.39%
2023/08/30	0	0.00	50	170.08	171.00	-50	547	-9.13%
2023/08/29	22	168.59	6	167.67	169.50	16	544	2.94%
2023/08/28	8	166.50	28	166.04	165.50	-20	544	-3.67%
2023/08/25	8	166.75	4	167.25	166.00	4	546	0.73%
2023/08/24	4	167.88	10	168.85	167.00	-6	547	-1.10%
2023/08/23	24	169.19	5	169.90	170.00	19	548	3.47%
2023/08/22	32	168.06	1	168.00	167.00	31	546	5.67%
2023/08/21	26	168.62	0	0.00	167.50	26	546	4.76%
2023/08/18	28	172.36	0	0.00	170.00	28	545	5.13%
2023/08/17	37	171.41	0	0.00	173.50	37	540	6.85%
2023/08/16	102	171.41	0	0.00	171.50	102	533	19.11%	大買/鉅額交易
2023/08/15	10	168.45	0	0.00	168.00	10	520	1.92%
2023/08/14	81	165.00	7	164.50	164.50	74	511	14.47%
2023/08/11	25	166.96	16	169.00	169.00	9	501	1.79%
2023/08/10	197	164.34	29	165.60	166.00	168	480	34.99%	大買/鉅額交易
2023/08/09	6	174.33	2	179.50	170.50	4	421	0.95%
2023/08/08	137	188.42	16	189.63	189.00	121	394	30.71%	大買/鉅額交易
2023/08/07	106	172.06	9	170.78	173.50	97	258	37.52%	大買/
2023/08/04	0	0.00	10	161.85	163.50	-10	235	-4.24%
2023/08/02	1	159.50	11	161.27	159.50	-10	235	-4.25%
2023/08/01	2	165.00	42	165.01	165.50	-40	231	-17.29%
2023/07/31	0	0.00	19	159.82	159.50	-19	223	-8.49%
2023/07/28	5	158.10	11	157.64	158.00	-6	220	-2.72%
2023/07/27	0	0.00	2	157.25	157.00	-2	219	-0.91%
2023/07/26	0	0.00	4	159.25	158.00	-4	220	-1.82%
2023/07/25	0	0.00	4	161.63	161.00	-4	217	-1.84%
2023/07/24	0	0.00	10	159.15	158.00	-10	214	-4.65%
2023/07/21	3	165.50	1	165.50	166.00	2	216	0.92%
2023/07/20	3	163.33	9	163.50	163.00	-6	209	-2.87%
2023/07/18	1	168.50	2	169.00	167.50	-1	199	-0.50%
2023/07/17	1	168.50	3	168.00	168.00	-2	198	-1.01%
2023/07/14	1	170.00	61	168.23	168.50	-60	197	-30.45%
2023/07/13	1	170.50	7	171.50	169.50	-6	194	-3.08%
2023/07/12	3	168.17	44	168.49	169.00	-41	190	-21.51%
2023/07/11	4	167.88	2	166.50	167.50	2	190	1.05%
2023/07/10	22	168.16	3	167.00	165.00	19	189	10.05%
2023/07/07	0	0.00	5	166.10	166.50	-5	181	-2.75%
2023/07/06	1	167.00	0	0.00	167.50	1	183	0.54%
2023/07/05	0	0.00	17	167.06	168.00	-17	183	-9.29%
2023/07/04	1	167.00	5	166.30	167.50	-4	181	-2.20%
2023/07/03	1	163.00	10	163.45	164.00	-9	178	-5.04%
2023/06/30	1	161.00	0	0.00	162.50	1	177	0.56%
2023/06/28	7	160.36	0	0.00	160.00	7	178	3.92%
2023/06/27	1	161.00	0	0.00	161.00	1	181	0.55%
2023/06/26	4	162.00	5	161.50	162.50	-1	182	-0.55%
2023/06/21	5	163.50	0	0.00	163.50	5	182	2.74%
2023/06/20	31	159.79	0	0.00	159.50	31	178	17.38%
2023/06/19	14	157.11	0	0.00	157.00	14	178	7.84%
2023/06/15	4	156.38	0	0.00	156.00	4	177	2.26%
2023/06/14	6	156.75	0	0.00	157.00	6	176	3.40%
2023/06/13	38	158.07	0	0.00	156.00	38	178	21.32%
2023/06/12	5	155.60	0	0.00	155.50	5	176	2.84%
2023/06/09	21	155.79	0	0.00	155.50	21	180	11.61%
2023/06/08	2	151.00	0	0.00	151.00	2	177	1.13%
2023/06/07	3	153.67	1	153.50	154.00	2	180	1.11%
2023/06/02	2	152.75	2	151.50	151.50	0	204	0.00%
2023/06/01	1	151.00	1	151.50	151.50	0	213	0.00%
2023/05/31	3	151.50	2	150.25	150.00	1	227	0.44%
2023/05/30	4	149.00	0	0.00	148.00	4	223	1.79%
2023/05/29	0	0.00	3	147.00	148.50	-3	223	-1.34%
2023/05/25	0	0.00	1	142.00	143.00	-1	219	-0.46%
2023/05/19	1	136.50	0	0.00	136.00	1	219	0.46%
2023/05/18	1	137.50	0	0.00	136.50	1	231	0.43%
2023/05/15	1	135.00	0	0.00	132.50	1	240	0.42%
2023/05/12	2	134.00	0	0.00	134.00	2	243	0.82%
2023/05/09	0	0.00	3	134.67	134.50	-3	264	-1.13%
2023/04/18	1	144.50	0	0.00	142.50	1	299	0.33%
2023/04/13	2	142.00	0	0.00	140.50	2	293	0.68%
2023/03/28	0	0.00	1	138.00	138.00	-1	286	-0.35%
2023/03/22	1	144.00	0	0.00	144.00	1	276	0.36%
2023/03/08	0	0.00	2	145.00	145.50	-2	270	-0.74%
2023/03/03	0	0.00	97	139.08	137.00	-97	241	-40.21%
2023/03/02	0	0.00	1	135.50	136.00	-1	232	-0.43%
2023/02/22	2	133.00	1	132.00	132.00	1	232	0.43%
2023/02/09	1	128.00	0	0.00	129.00	1	242	0.41%
2023/02/07	7	129.86	0	0.00	129.50	7	227	3.08%
2023/02/02	6	134.33	4	135.00	135.00	2	218	0.91%
2023/02/01	1	133.00	0	0.00	133.50	1	207	0.48%
2023/01/31	4	125.25	1	125.00	124.50	3	192	1.56%
2023/01/30	0	0.00	2	125.25	124.50	-2	194	-1.03%
2023/01/17	3	123.67	0	0.00	123.50	3	192	1.56%
2023/01/12	2	118.50	0	0.00	118.50	2	188	1.06%
2023/01/11	1	119.00	0	0.00	118.00	1	195	0.51%
2023/01/10	1	118.00	0	0.00	118.50	1	202	0.49%
2023/01/09	3	119.50	0	0.00	118.00	3	213	1.40%
2023/01/06	0	0.00	1	119.00	119.00	-1	223	-0.45%
2023/01/05	0	0.00	1	117.00	116.00	-1	240	-0.42%
2023/01/03	2	115.00	0	0.00	117.50	2	280	0.71%
2022/12/21	0	0.00	1	118.00	117.00	-1	297	-0.34%
2022/12/20	0	0.00	2	117.50	116.50	-2	298	-0.67%
2022/12/19	0	0.00	9	119.50	120.00	-9	302	-2.98%
2022/12/16	0	0.00	5	121.00	120.50	-5	306	-1.63%
2022/12/14	2	122.00	0	0.00	122.50	2	310	0.65%
2022/12/13	1	121.50	0	0.00	120.50	1	313	0.32%
2022/12/12	0	0.00	2	121.50	121.00	-2	314	-0.64%
2022/12/09	0	0.00	1	121.50	121.50	-1	317	-0.31%
2022/12/08	2	123.00	0	0.00	123.00	2	323	0.62%
2022/12/07	0	0.00	1	126.50	123.00	-1	332	-0.30%
2022/11/28	1	124.50	1	124.50	124.50	0	361	0.00%
2022/11/25	2	125.50	0	0.00	123.50	2	364	0.55%
2022/11/24	7	124.21	0	0.00	125.00	7	365	1.91%
2022/11/23	3	122.33	0	0.00	121.50	3	365	0.82%
2022/11/22	2	121.25	0	0.00	121.00	2	378	0.53%
2022/11/18	2	124.50	0	0.00	123.00	2	409	0.49%
2022/11/17	2	124.50	22	124.73	124.50	-20	405	-4.93%
2022/11/16	30	122.50	0	0.00	122.00	30	384	7.80%
2022/11/15	5	122.00	2	122.50	122.50	3	385	0.78%
2022/11/14	1	122.00	1	122.00	122.50	0	389	0.00%
2022/11/08	0	0.00	1	120.50	118.50	-1	390	-0.26%
2022/11/07	0	0.00	6	121.17	120.00	-6	387	-1.55%
2022/11/04	2	116.50	3	116.00	118.00	-1	383	-0.26%
2022/11/03	0	0.00	2	114.50	116.50	-2	382	-0.52%
2022/11/01	0	0.00	1	114.50	114.50	-1	385	-0.26%
2022/10/28	0	0.00	3	108.50	109.50	-3	384	-0.78%
2022/10/27	0	0.00	5	110.90	111.50	-5	385	-1.30%
2022/10/26	12	108.08	0	0.00	108.00	12	386	3.10%
2022/10/25	3	109.67	0	0.00	109.00	3	386	0.78%
2022/10/20	0	0.00	4	114.88	114.50	-4	396	-1.01%
2022/10/19	0	0.00	2	119.75	117.00	-2	394	-0.51%
2022/10/18	4	114.50	105	115.46	114.50	-101	395	-25.55%	大賣/鉅額交易
2022/10/17	9	112.17	0	0.00	115.50	9	404	2.23%
2022/10/14	28	113.25	0	0.00	111.50	28	404	6.93%
2022/10/12	7	120.07	94	120.76	115.50	-87	379	-22.93%
2022/10/11	0	0.00	60	129.69	128.00	-60	362	-16.55%
2022/10/05	24	143.31	0	0.00	140.00	24	349	6.87%
2022/09/28	0	0.00	1	137.00	137.00	-1	353	-0.28%
2022/09/26	2	143.25	1	143.00	142.00	1	357	0.28%
2022/09/21	7	149.64	0	0.00	149.50	7	365	1.91%
2022/09/16	2	150.50	0	0.00	150.50	2	376	0.53%
2022/09/15	1	157.50	2	158.00	154.50	-1	380	-0.26%
2022/09/14	0	0.00	2	152.50	157.50	-2	372	-0.54%
2022/09/13	9	157.17	5	150.50	154.50	4	364	1.10%
2022/09/12	0	0.00	5	147.70	148.50	-5	338	-1.48%
2022/09/07	2	137.50	1	141.00	139.00	1	331	0.30%
2022/09/06	4	140.50	1	140.00	140.00	3	329	0.91%
2022/09/05	1	147.00	1	146.00	146.00	0	325	0.00%
2022/09/01	0	0.00	1	151.00	150.50	-1	323	-0.31%
2022/08/31	0	0.00	61	154.47	154.00	-61	320	-19.01%
2022/08/30	0	0.00	51	156.80	157.50	-51	317	-16.06%
2022/08/29	11	155.27	24	155.15	154.50	-13	311	-4.18%
2022/08/26	110	159.65	4	159.50	159.00	106	298	35.47%	大買/鉅額交易
2022/08/25	1	147.00	0	0.00	147.00	1	268	0.37%
2022/08/22	0	0.00	3	150.33	147.00	-3	274	-1.09%
2022/08/19	1	155.50	1	154.00	154.00	0	271	0.00%
2022/08/18	0	0.00	1	150.50	151.50	-1	266	-0.38%
2022/08/17	0	0.00	1	147.50	151.00	-1	265	-0.38%
2022/08/16	2	147.00	0	0.00	145.50	2	263	0.76%
2022/08/15	2	146.25	0	0.00	147.00	2	265	0.75%
2022/08/12	3	144.67	0	0.00	145.50	3	269	1.11%
2022/08/11	12	145.67	0	0.00	144.50	12	272	4.41%
2022/08/09	6	145.50	0	0.00	147.00	6	282	2.12%
2022/08/08	1	142.00	0	0.00	145.50	1	286	0.35%
2022/08/03	0	0.00	19	141.74	140.50	-19	293	-6.47%
2022/08/02	1	148.00	0	0.00	145.50	1	300	0.33%
2022/08/01	18	152.03	0	0.00	149.50	18	302	5.96%
2022/07/29	0	0.00	1	150.00	151.00	-1	302	-0.33%
2022/07/22	0	0.00	22	154.09	154.00	-22	300	-7.33%
2022/07/21	0	0.00	24	151.96	153.00	-24	300	-7.99%
2022/07/20	5	148.70	18	148.31	148.00	-13	293	-4.43%
2022/07/19	0	0.00	8	145.63	146.00	-8	300	-2.66%
2022/07/18	0	0.00	25	148.80	146.00	-25	308	-8.11%
2022/07/15	1	142.50	4	140.50	142.50	-3	311	-0.96%
2022/07/14	1	139.50	0	0.00	139.50	1	325	0.31%
2022/07/13	0	0.00	2	138.50	137.00	-2	328	-0.61%
2022/07/12	1	136.00	11	137.50	135.50	-10	336	-2.97%
2022/07/11	1	141.50	6	140.75	141.50	-5	348	-1.43%
2022/07/08	0	0.00	20	144.48	143.00	-20	351	-5.68%
2022/07/07	0	0.00	25	135.98	139.00	-25	357	-6.99%
2022/07/06	1	133.50	13	133.73	133.50	-12	373	-3.21%
2022/07/05	53	133.58	23	133.65	136.00	30	382	7.83%
2022/07/04	1	133.50	13	133.23	131.50	-12	383	-3.13%
2022/06/29	0	0.00	1	146.00	146.00	-1	406	-0.25%
2022/06/28	5	146.40	1	146.50	145.50	4	427	0.93%
2022/06/27	6	151.00	1	152.00	152.00	5	483	1.03%
2022/06/24	0	0.00	3	149.50	146.50	-3	492	-0.61%
2022/06/23	3	152.50	1	149.00	151.00	2	494	0.40%
2022/06/22	2	156.50	0	0.00	156.00	2	497	0.40%
2022/06/21	2	160.75	2	159.75	161.00	0	509	0.00%
2022/06/20	6	156.25	2	159.00	156.00	4	521	0.77%
2022/06/17	61	159.16	2	159.25	159.50	59	526	11.21%
2022/06/16	0	0.00	1	162.00	162.00	-1	554	-0.18%
2022/06/15	1	166.00	0	0.00	165.50	1	581	0.17%
2022/06/14	3	163.67	3	162.50	165.50	0	599	0.00%
2022/06/13	3	165.67	0	0.00	165.50	3	606	0.49%
2022/06/10	1	167.00	0	0.00	167.00	1	616	0.16%
2022/06/09	1	169.00	0	0.00	168.50	1	620	0.16%
2022/06/08	5	172.20	2	171.75	171.00	3	634	0.47%
2022/06/07	9	169.22	0	0.00	169.50	9	697	1.29%
2022/06/06	2	168.25	0	0.00	167.50	2	719	0.28%
2022/06/02	11	170.36	0	0.00	169.50	11	735	1.50%
2022/06/01	10	172.80	1	173.50	171.50	9	748	1.20%
2022/05/31	10	172.90	2	172.50	172.00	8	755	1.06%
2022/05/30	18	172.89	13	173.92	174.00	5	760	0.66%
2022/05/27	12	169.00	0	0.00	169.50	12	764	1.57%
2022/05/26	9	170.83	1	167.00	166.50	8	782	1.02%
2022/05/25	24	171.69	2	170.50	170.50	22	787	2.79%
2022/05/24	14	171.79	2	171.25	171.50	12	799	1.50%
2022/05/23	24	173.73	2	173.00	172.00	22	803	2.74%
2022/05/20	19	173.95	0	0.00	175.00	19	820	2.32%
2022/05/19	22	170.70	0	0.00	173.00	22	825	2.66%
2022/05/18	10	171.70	5	170.70	170.50	5	835	0.60%
2022/05/17	7	170.57	3	169.00	171.00	4	848	0.47%
2022/05/16	11	166.45	3	165.83	166.50	8	862	0.93%
2022/05/13	16	162.47	0	0.00	162.50	16	907	1.76%
2022/05/12	10	160.35	8	161.38	158.00	2	920	0.22%
2022/05/11	2	160.50	0	0.00	160.50	2	948	0.21%
2022/05/10	22	158.86	3	155.83	163.00	19	1,018	1.87%
2022/05/09	6	160.83	6	161.08	160.00	0	1,074	0.00%
2022/05/06	3	164.67	5	165.00	165.00	-2	1,148	-0.17%
2022/05/05	3	169.83	0	0.00	169.00	3	1,273	0.24%
2022/05/04	34	165.41	0	0.00	166.00	34	1,348	2.52%
2022/05/03	6	162.17	0	0.00	162.00	6	1,456	0.41%
2022/04/29	0	0.00	4	166.00	164.00	-4	1,478	-0.27%
2022/04/28	7	164.29	5	161.00	165.00	2	1,483	0.13%
2022/04/27	16	158.88	0	0.00	163.50	16	1,485	1.08%
2022/04/26	0	0.00	6	165.67	164.50	-6	1,480	-0.41%
2022/04/25	2	166.75	12	165.38	165.50	-10	1,483	-0.67%
2022/04/21	2	173.50	15	177.53	174.00	-13	1,479	-0.88%
2022/04/20	2	176.25	16	174.31	178.50	-14	1,477	-0.95%
2022/04/19	3	171.00	5	171.20	171.00	-2	1,470	-0.14%
2022/04/18	16	168.75	13	169.08	167.50	3	1,476	0.20%
2022/04/15	16	168.84	18	172.19	169.00	-2	1,479	-0.14%
2022/04/14	0	0.00	18	178.22	177.50	-18	1,505	-1.20%
2022/04/13	0	0.00	25	177.58	177.50	-25	1,545	-1.62%
2022/04/12	13	178.88	30	178.68	179.00	-17	1,566	-1.09%
2022/04/11	2	184.00	78	182.65	182.50	-76	1,571	-4.84%
2022/04/08	1	188.50	1	190.50	190.00	0	1,578	0.00%
2022/04/07	0	0.00	3	189.50	185.00	-3	1,580	-0.19%
2022/04/06	0	0.00	4	193.00	192.50	-4	1,573	-0.25%
2022/04/01	13	194.50	0	0.00	194.50	13	1,586	0.82%
2022/03/30	34	206.76	35	199.64	198.50	-1	1,686	-0.06%
2022/03/29	5	196.00	0	0.00	196.00	5	1,727	0.29%
2022/03/28	3	196.17	0	0.00	197.50	3	1,811	0.17%
2022/03/25	4	193.00	0	0.00	193.00	4	1,815	0.22%
2022/03/24	14	196.11	0	0.00	198.50	14	1,809	0.77%
2022/03/23	6	195.50	2	196.50	195.50	4	1,806	0.22%
2022/03/22	13	198.85	1	199.00	199.00	12	1,808	0.66%
2022/03/21	1	198.00	35	196.83	199.00	-34	1,805	-1.88%
2022/03/18	34	198.91	2	199.75	200.00	32	1,788	1.79%
2022/03/17	19	195.05	2	192.00	194.50	17	1,765	0.96%
2022/03/16	8	184.94	0	0.00	185.00	8	1,759	0.45%
2022/03/15	10	185.05	0	0.00	182.50	10	1,774	0.56%
2022/03/14	3	194.50	1	194.50	191.50	2	1,768	0.11%
2022/03/11	1	194.00	0	0.00	195.00	1	1,781	0.06%
2022/03/10	17	196.00	5	191.40	196.00	12	1,775	0.68%
2022/03/07	5	181.80	0	0.00	184.00	5	1,792	0.28%
2022/03/04	1	186.50	0	0.00	184.00	1	1,782	0.06%
2022/03/02	3	188.00	0	0.00	189.50	3	1,800	0.17%
2022/03/01	3	190.83	0	0.00	191.00	3	1,818	0.16%
2022/02/24	4	181.63	1	181.50	180.00	3	1,833	0.16%
2022/02/23	1	189.00	0	0.00	188.50	1	1,829	0.05%
2022/02/21	0	0.00	12	192.38	191.50	-12	1,844	-0.65%
2022/02/16	27	198.98	1	198.50	198.00	26	1,894	1.37%
2022/02/15	1	198.50	1	196.50	196.00	0	1,882	0.00%
2022/02/14	2	198.00	2	199.00	199.00	0	1,839	0.00%
2022/02/11	2	200.00	2	198.50	199.00	0	1,829	0.00%
2022/02/10	0	0.00	12	195.17	196.50	-12	1,808	-0.66%
2022/02/09	18	207.03	0	0.00	207.00	18	1,750	1.03%
2022/02/08	6	205.42	0	0.00	210.00	6	1,702	0.35%
2022/02/07	1	198.00	5	197.00	207.50	-4	1,641	-0.24%
2022/01/26	20	189.05	1	190.00	189.50	19	1,533	1.24%
2022/01/25	18	183.81	0	0.00	180.00	18	1,555	1.16%
2022/01/24	4	181.63	0	0.00	183.50	4	1,501	0.27%
2022/01/21	6	178.92	0	0.00	177.50	6	1,490	0.40%
2022/01/19	5	180.50	0	0.00	180.50	5	1,488	0.34%
2022/01/14	1	171.50	0	0.00	175.00	1	1,545	0.06%
2022/01/10	0	0.00	7	176.57	181.00	-7	1,559	-0.45%
2022/01/07	9	180.67	4	189.88	178.00	5	1,565	0.32%
2022/01/06	0	0.00	31	192.32	191.50	-31	1,533	-2.02%
2022/01/05	0	0.00	2	191.00	191.50	-2	1,493	-0.13%
2022/01/04	72	190.14	3	188.83	189.00	69	1,466	4.71%
2022/01/03	12	182.75	0	0.00	186.00	12	1,450	0.83%
2021/12/29	0	0.00	16	182.91	184.00	-16	1,441	-1.11%
2021/12/28	0	0.00	48	182.73	184.00	-48	1,443	-3.33%
2021/12/27	0	0.00	43	186.23	181.50	-43	1,435	-3.00%
2021/12/24	30	191.08	23	191.33	193.00	7	1,414	0.49%
2021/12/23	0	0.00	6	188.00	187.50	-6	1,320	-0.45%
2021/12/22	9	177.28	18	187.72	188.00	-9	1,229	-0.73%
2021/12/21	1	175.50	0	0.00	174.50	1	1,141	0.09%
2021/12/20	0	0.00	4	171.63	172.50	-4	1,140	-0.35%
2021/12/17	0	0.00	24	171.04	169.50	-24	1,151	-2.09%
2021/12/16	3	173.17	2	174.00	174.50	1	1,149	0.09%
2021/12/15	1	165.50	5	167.80	169.00	-4	1,148	-0.35%
2021/12/14	2	164.25	0	0.00	164.50	2	1,152	0.17%
2021/12/13	1	170.50	3	170.33	170.00	-2	1,145	-0.17%
2021/12/10	2	173.75	10	172.20	171.50	-8	1,159	-0.69%
2021/12/09	6	174.33	0	0.00	176.00	6	1,159	0.52%
2021/12/08	10	171.10	0	0.00	171.00	10	1,151	0.87%
2021/12/07	2	173.25	0	0.00	171.00	2	1,171	0.17%
2021/12/06	1	175.00	2	174.25	175.00	-1	1,180	-0.08%
2021/12/03	24	176.58	3	173.50	174.50	21	1,194	1.76%
2021/12/02	4	176.88	12	173.88	171.50	-8	1,205	-0.66%
2021/12/01	66	174.27	3	174.67	175.00	63	1,209	5.21%
2021/11/30	5	165.10	0	0.00	164.50	5	1,172	0.43%
2021/11/29	10	159.05	1	162.50	163.00	9	1,203	0.75%
2021/11/26	8	163.88	9	163.39	163.50	-1	1,219	-0.08%
2021/11/25	6	172.00	8	171.44	170.00	-2	1,218	-0.16%
2021/11/24	40	172.50	0	0.00	176.00	40	1,216	3.29%
2021/11/23	22	171.11	0	0.00	167.50	22	1,230	1.79%
2021/11/22	6	171.67	0	0.00	171.00	6	1,258	0.48%
2021/11/19	3	174.00	3	172.83	174.50	0	1,288	0.00%
2021/11/18	1	171.00	0	0.00	172.00	1	1,366	0.07%
2021/11/16	0	0.00	6	171.75	171.50	-6	1,412	-0.42%
2021/11/12	1	160.00	1	160.50	160.00	0	1,446	0.00%
2021/11/11	10	162.25	0	0.00	159.00	10	1,479	0.68%
2021/11/10	1	161.00	0	0.00	162.00	1	1,491	0.07%
2021/11/08	6	159.33	0	0.00	160.00	6	1,529	0.39%
2021/11/05	1	165.00	0	0.00	165.00	1	1,563	0.06%
2021/11/04	0	0.00	0.5	167.50	168.00	-0.5	1,595	-0.03%
2021/11/03	0	0.00	1	171.00	167.50	-1	1,619	-0.06%
2021/11/02	3	176.00	43	171.99	172.50	-40	1,658	-2.41%
2021/11/01	5	164.60	1	173.50	173.50	4	1,602	0.25%
2021/10/29	0	0.00	13	158.42	158.00	-13	1,707	-0.76%
2021/10/28	0	0.00	7	156.71	156.00	-7	1,791	-0.39%
2021/10/27	2	155.50	5	155.80	159.00	-3	1,910	-0.16%
2021/10/26	0	0.00	33	159.50	155.50	-33	1,981	-1.67%
2021/10/25	0	0.00	124	160.88	159.50	-124	2,048	-6.05%	大賣/鉅額交易
2021/10/22	9	156.50	5	155.80	156.50	4	2,151	0.19%
2021/10/21	0	0.00	65	153.26	151.50	-65	2,265	-2.87%
2021/10/20	0	0.00	83	153.21	155.50	-83	2,340	-3.55%
2021/10/19	0	0.00	40	152.76	152.50	-40	2,399	-1.67%
2021/10/18	0	0.00	38	148.12	147.50	-38	2,468	-1.54%
2021/10/15	0	0.00	11	151.09	149.50	-11	2,501	-0.44%
2021/10/14	33	140.67	1	140.00	142.00	32	2,505	1.28%
2021/10/13	0	0.00	2	144.00	141.00	-2	2,505	-0.08%
2021/10/12	0	0.00	9	146.94	146.50	-9	2,522	-0.36%
2021/10/08	3	149.50	0	0.00	148.50	3	2,541	0.12%
2021/10/07	2	145.50	0	0.00	148.00	2	2,567	0.08%
2021/10/06	0	0.00	2	148.50	144.00	-2	2,631	-0.08%
2021/10/05	10	139.05	0	0.00	147.50	10	2,718	0.37%
2021/10/04	87	144.41	0	0.00	143.00	87	2,753	3.16%
2021/09/29	0	0.00	3	150.50	150.50	-3	2,742	-0.11%
2021/09/27	0	0.00	21	161.88	159.50	-21	2,759	-0.76%
2021/09/24	0	0.00	47	162.71	163.50	-47	2,753	-1.71%
2021/09/22	0	0.00	34	156.10	154.50	-34	2,750	-1.24%
2021/09/17	0	0.00	23	160.37	162.00	-23	2,740	-0.84%
2021/09/16	0	0.00	6	161.00	159.50	-6	2,748	-0.22%
2021/09/15	18.6	160.45	38	161.43	160.50	-19.4	2,758	-0.70%
2021/09/14	0	0.00	38	165.37	164.50	-38	2,752	-1.38%
2021/09/13	0	0.00	18	167.53	164.50	-18	2,744	-0.66%
2021/09/10	0	0.00	16	167.56	168.50	-16	2,735	-0.58%
2021/09/08	0	0.00	1	173.50	169.00	-1	2,709	-0.04%
2021/09/07	9	172.17	0	0.00	178.50	9	2,686	0.33%
2021/09/03	1	182.50	0	0.00	189.50	1	2,614	0.04%
2021/09/02	0	0.00	37	192.51	185.50	-37	2,589	-1.43%
2021/09/01	0	0.00	2	190.50	195.50	-2	2,553	-0.08%
2021/08/30	10	189.70	0	0.00	188.00	10	2,510	0.40%
2021/08/27	8	187.63	0	0.00	187.00	8	2,486	0.32%
2021/08/26	3	182.00	0	0.00	190.00	3	2,444	0.12%
2021/08/24	0	0.00	19	186.45	184.50	-19	2,381	-0.80%
2021/08/23	0	0.00	54	175.82	181.50	-54	2,279	-2.37%
2021/08/20	46	163.64	12	164.71	165.00	34	2,226	1.53%
2021/08/19	7	162.21	8	165.75	161.50	-1	2,202	-0.05%
2021/08/18	39	156.36	7	163.86	170.50	32	2,165	1.48%
2021/08/17	1	166.50	53	168.53	160.00	-52	2,100	-2.48%
2021/08/16	87	162.83	0	0.00	163.50	87	2,061	4.22%
2021/08/13	68	165.47	2	169.00	163.00	66	2,041	3.23%
2021/08/12	60	168.35	12	170.42	170.00	48	2,013	2.38%
2021/08/11	178	171.30	1	176.50	165.50	177	1,988	8.90%	大買/鉅額交易
2021/08/10	70	177.21	6	180.17	175.50	64	1,945	3.29%
2021/08/09	19	194.95	13	194.46	195.00	6	1,906	0.31%
2021/08/06	29	203.62	0	0.00	200.50	29	1,871	1.55%
2021/08/05	13	213.85	0	0.00	211.00	13	1,821	0.71%
2021/08/04	0	0.00	6	213.25	216.00	-6	1,796	-0.33%
2021/08/02	13	209.73	88	205.70	213.50	-75	1,551	-4.83%
2021/07/30	0	0.00	33	200.42	194.50	-33	1,430	-2.31%
2021/07/29	0	0.00	162	197.19	196.00	-162	1,355	-11.95%	大賣/鉅額交易
2021/07/28	35	181.77	122	193.26	196.50	-87	1,276	-6.82%	大賣/
2021/07/27	140	194.52	80	202.21	187.00	60	1,146	5.24%	大買/
2021/07/23	19	187.50	31	187.32	188.00	-12	945	-1.27%
2021/07/22	12	185.88	0	0.00	183.00	12	871	1.38%
2021/07/21	20	172.25	3	177.00	173.00	17	788	2.16%
2021/07/20	27	169.39	6	168.50	168.50	21	753	2.79%
2021/07/19	5	173.50	7	175.14	173.50	-2	740	-0.28%
2021/07/16	16	174.50	5	173.80	175.00	11	736	1.49%
2021/07/15	0	0.00	10	172.35	171.00	-10	717	-1.39%
2021/07/14	23	173.91	20	176.40	175.50	3	698	0.43%
2021/07/13	19	175.45	71	176.80	173.00	-52	671	-7.74%
2021/07/12	0	177.50	8	176.00	182.50	-8	596	-1.33%
2021/07/09	49	167.18	26.2	163.10	166.00	22.8	508	4.49%
2021/07/08	5	160.30	30	160.05	159.50	-25	478	-5.22%
2021/07/07	6	160.00	16	159.97	159.50	-10	476	-2.10%
2021/07/05	0.2	157.00	0	0.00	160.00	0.2	472	0.03%
2021/07/02	14	151.79	0	0.00	153.50	14	455	3.07%
2021/06/30	0	152.50	1	153.50	152.00	-1	469	-0.21%
2021/06/28	3	151.50	0	0.00	151.00	3	466	0.64%
2021/06/25	62	157.03	10	154.90	153.50	52	473	10.98%
2021/06/24	24	154.35	7	155.14	155.00	17	508	3.34%
2021/06/23	7	145.36	5	150.50	148.50	2	566	0.35%
2021/06/22	0	0.00	10	144.90	143.00	-10	626	-1.60%
2021/06/21	7	145.36	13	146.50	145.00	-6	648	-0.93%
2021/06/18	16	147.75	13	143.23	149.00	3	709	0.42%
2021/06/17	15	142.20	3	142.67	143.50	12	729	1.64%
2021/06/10	7	137.79	0	0.00	137.50	7	1,257	0.56%
2021/06/09	0	0.00	2	137.50	137.00	-2	1,363	-0.15%
2021/06/08	1	138.50	8	141.00	139.00	-7	1,512	-0.46%
2021/06/07	15	141.07	13	137.69	140.50	2	1,569	0.13%
2021/06/04	0	0.00	2	138.25	137.50	-2	1,620	-0.12%
2021/06/03	3	140.17	1	139.00	139.00	2	1,628	0.12%
2021/06/02	0	0.00	44	141.59	139.50	-44	1,657	-2.65%
2021/06/01	3.5	138.31	20	139.93	143.50	-16.5	1,693	-0.97%
2021/05/31	2	136.50	8	136.19	136.50	-6	1,722	-0.35%
2021/05/28	0	0.00	2	135.00	135.00	-2	1,741	-0.11%
2021/05/27	0	0.00	10	133.55	133.50	-10	1,776	-0.56%
2021/05/26	0	0.00	6	134.50	135.00	-6	1,830	-0.33%
2021/05/25	9	135.78	2	135.25	135.00	7	1,862	0.38%
2021/05/24	1	132.50	1	132.00	131.50	0	1,894	0.00%
2021/05/21	13	132.12	1	132.00	131.50	12	1,917	0.63%
2021/05/20	3	132.50	2	132.00	131.00	1	1,930	0.05%
2021/05/19	19	132.47	11	130.95	133.00	8	1,956	0.41%
2021/05/18	24	129.27	1	129.00	131.50	23	1,989	1.16%
2021/05/17	42	123.88	3	122.83	122.00	39	2,018	1.93%
2021/05/14	7	132.00	17	133.88	130.50	-10	2,042	-0.49%
2021/05/13	61	126.55	3	129.33	130.00	58	2,089	2.78%
2021/05/12	46	130.67	15	129.00	127.50	31	2,259	1.37%
2021/05/11	13	138.69	28	138.25	138.00	-15	2,308	-0.65%
2021/05/10	0	0.00	46	145.59	144.00	-46	2,321	-1.98%
2021/05/07	31	148.94	0	0.00	150.00	31	2,335	1.33%
2021/05/06	1	146.00	8	146.06	145.50	-7	2,345	-0.30%
2021/05/05	6	146.75	3	146.50	145.00	3	2,363	0.13%
2021/05/04	10	146.20	61	148.72	146.00	-51	2,394	-2.13%
2021/05/03	0	0.00	37	155.54	152.00	-37	2,448	-1.51%
2021/04/29	0	0.00	2	159.50	158.50	-2	2,447	-0.08%
2021/04/28	0	0.00	8	159.06	159.00	-8	2,462	-0.32%
2021/04/27	3	161.00	5	160.50	160.00	-2	2,477	-0.08%
2021/04/26	0	0.00	9	160.94	161.00	-9	2,507	-0.36%
2021/04/23	9	160.67	0	0.00	161.00	9	2,534	0.36%
2021/04/22	0	0.00	41	160.30	158.00	-41	2,625	-1.56%
2021/04/21	7.4	161.74	0	0.00	162.00	7.4	2,693	0.27%
2021/04/20	21	161.64	0	0.00	161.50	21	2,735	0.77%
2021/04/19	0	0.00	18.3	161.66	160.00	-18.3	2,735	-0.67%
2021/04/15	44	163.40	0	0.00	164.50	44	2,734	1.61%
2021/04/14	42	160.30	42	159.94	161.00	0	2,745	0.00%
2021/04/13	5	167.80	0	0.00	165.00	5	2,731	0.18%
2021/04/12	18	170.42	0	0.00	168.00	18	2,729	0.66%
2021/04/09	25	169.38	0	0.00	168.00	25	2,722	0.92%
2021/04/08	23	170.30	1	171.00	170.50	22	2,716	0.81%
2021/04/07	19	169.26	1	169.00	168.50	18	2,705	0.67%
2021/04/06	94	169.26	0	0.00	169.50	94	2,700	3.48%
2021/04/01	35	164.80	0	0.00	164.00	35	2,689	1.30%
2021/03/31	7	167.43	0	0.00	166.50	7	2,686	0.26%
2021/03/30	57	170.26	0	0.00	169.50	57	2,679	2.13%
2021/03/16	2	126.75	0	0.00	129.50	2	2,554	0.08%
2021/03/12	0.5	125.21	9	122.56	122.00	-8.5	2,467	-0.35%
2021/03/09	0	0.00	16	117.75	115.00	-16	2,342	-0.68%
2021/03/08	20.3	119.90	15	124.30	120.00	5.3	2,290	0.23%
2021/03/05	20	120.33	15	119.73	124.50	5	2,079	0.24%
2021/03/04	80	116.62	31	116.03	113.50	49	1,861	2.63%
2021/03/03	83	112.48	248	113.86	114.00	-165	1,777	-9.28%	大賣/鉅額交易
2021/03/02	134	113.40	48	111.93	114.00	86	1,634	5.26%	大買/
2021/02/26	178	103.75	15	103.90	104.00	163	1,581	10.31%	大買/鉅額交易
2021/02/24	1	101.00	0	0.00	101.00	1	1,532	0.07%
2021/02/22	0	0.00	32	103.50	103.50	-32	1,465	-2.18%
2021/02/19	0	0.00	9	103.50	103.50	-9	1,433	-0.63%
2021/02/18	0	0.00	2	102.50	102.50	-2	1,416	-0.14%
2021/02/17	18	101.33	68	102.40	102.50	-50	1,388	-3.60%
2021/02/05	47	99.99	6	99.90	100.00	41	1,334	3.07%
2021/02/04	6	100.00	0	0.00	99.60	6	1,305	0.46%
2021/02/03	27	99.27	0	0.00	99.50	27	1,274	2.12%
2021/02/01	0	0.00	25	99.01	98.50	-25	1,250	-2.00%
2021/01/28	6	99.20	0	0.00	98.80	6	1,191	0.50%
2021/01/27	5	99.20	1	99.50	98.80	4	1,159	0.34%
2021/01/25	28	99.28	7	100.83	98.70	21	1,077	1.95%
2021/01/22	1	90.30	0	0.00	94.50	1	901	0.11%
2021/01/21	8	90.28	2	90.10	89.20	6	837	0.72%
2021/01/20	8	90.70	0	0.00	87.70	8	816	0.98%
2021/01/19	0	0.00	7	90.90	90.20	-7	806	-0.87%
2021/01/18	0	0.00	4	89.95	91.00	-4	793	-0.50%
2021/01/15	0	0.00	2	91.75	90.90	-2	774	-0.26%
2021/01/14	1	89.60	0	0.00	92.00	1	745	0.13%
2021/01/12	2	88.40	0	0.00	88.10	2	664	0.30%
2021/01/08	0	0.00	2	90.15	90.10	-2	635	-0.31%
2021/01/07	0	0.00	5	90.00	90.30	-5	606	-0.82%
2021/01/06	0	0.00	4	88.95	90.80	-4	576	-0.69%
2021/01/05	0	0.00	4	89.83	90.10	-4	484	-0.83%
2021/01/04	1	85.90	0	0.00	87.50	1	427	0.23%
2020/12/31	0	0.00	3	82.87	83.10	-3	385	-0.78%
2020/12/30	3	82.80	3	82.77	82.70	0	383	0.00%
2020/12/28	1	83.80	3	82.97	84.00	-2	378	-0.53%
2020/12/25	1	81.80	4	81.85	81.80	-3	366	-0.82%
2020/12/22	0	0.00	7	81.44	80.40	-7	368	-1.90%
2020/12/21	0	0.00	6	80.73	81.90	-6	372	-1.61%
2020/12/16	0	0.00	4	80.75	80.60	-4	371	-1.08%
2020/12/15	0	0.00	1	81.00	80.80	-1	373	-0.27%
2020/12/09	1	83.50	0	0.00	83.50	1	370	0.27%
2020/12/07	5	83.60	3	83.60	83.40	2	371	0.54%
2020/12/04	1	83.40	4	83.30	83.30	-3	371	-0.81%
2020/12/03	8	85.25	2	84.65	84.50	6	366	1.64%
2020/12/01	2	84.70	10	85.86	85.40	-8	377	-2.12%
2020/11/30	6	85.50	0	0.00	85.40	6	380	1.58%
2020/11/27	57	84.81	6	84.87	85.20	51	383	13.30%
2020/11/26	17	81.84	1	82.80	83.00	16	369	4.33%
2020/11/25	22	81.35	2	80.90	80.80	20	372	5.37%
2020/11/24	8	80.93	2	80.85	80.70	6	373	1.61%
2020/11/23	5	81.80	3	81.80	81.60	2	373	0.54%
2020/11/20	9	82.42	2	82.35	82.30	7	376	1.86%
2020/11/19	15	82.27	3	82.13	82.40	12	387	3.09%
2020/11/18	24	81.98	1	82.00	81.90	23	392	5.85%
2020/11/17	12	81.42	0	0.00	81.10	12	401	2.99%
2020/11/16	29	81.42	2	81.25	81.40	27	430	6.27%
2020/11/12	23	80.32	1	80.10	80.10	22	479	4.59%
2020/11/11	24	80.15	0	0.00	79.80	24	491	4.89%
2020/11/10	29	79.89	0	0.00	79.60	29	499	5.80%
2020/11/09	25	79.09	2	78.80	79.20	23	507	4.54%
2020/11/06	10	78.36	0	0.00	78.10	10	510	1.96%
2020/11/05	6	78.02	0	0.00	78.10	6	537	1.12%
2020/11/04	2	77.70	2	77.60	77.60	0	566	0.00%
2020/11/03	3	76.83	2	76.90	77.20	1	577	0.17%
2020/11/02	0	0.00	6	76.13	76.30	-6	595	-1.01%
2020/10/30	8	77.38	0	0.00	76.60	8	618	1.29%
2020/10/28	0	0.00	3	77.67	77.50	-3	696	-0.43%
2020/10/27	0	0.00	3	78.23	77.70	-3	735	-0.41%
2020/10/26	0	0.00	2	79.70	79.30	-2	793	-0.25%
2020/10/23	0	0.00	11	80.65	80.40	-11	812	-1.35%
2020/10/22	7	80.44	30	79.56	80.50	-23	856	-2.68%
2020/10/21	0	0.00	33	79.51	79.70	-33	886	-3.72%
2020/10/20	12	79.67	17	79.60	79.30	-5	928	-0.54%
2020/10/19	0	0.00	24	79.60	79.70	-24	952	-2.52%
2020/10/16	0	0.00	13	79.70	79.50	-13	972	-1.34%
2020/10/15	1	79.80	38	79.53	79.90	-37	1,003	-3.69%
2020/10/14	0	0.00	7	79.63	80.20	-7	1,035	-0.68%
2020/10/13	0	0.00	45	79.33	79.40	-45	1,054	-4.27%
2020/10/12	0	0.00	52	80.62	80.10	-52	1,064	-4.88%
2020/10/08	0	0.00	9	82.83	82.40	-9	1,070	-0.84%
2020/10/07	0	0.00	5	82.84	83.00	-5	1,110	-0.45%
2020/10/06	3	83.13	11	83.07	83.10	-8	1,126	-0.71%
2020/10/05	0	0.00	19	81.78	82.00	-19	1,147	-1.66%
2020/09/30	0	0.00	14	82.01	82.00	-14	1,207	-1.16%
2020/09/25	0	0.00	51	82.29	81.30	-51	1,437	-3.55%
2020/09/24	0	0.00	51	83.22	82.90	-51	1,520	-3.35%
2020/09/23	0	0.00	58	84.76	84.30	-58	1,545	-3.75%
2020/09/22	0	0.00	28	85.50	85.00	-28	1,571	-1.78%
2020/09/21	2	86.70	2	86.25	86.30	0	1,583	0.00%
2020/09/18	9	86.76	14	86.96	87.10	-5	1,598	-0.31%
2020/09/17	9	86.58	25	86.30	86.50	-16	1,611	-0.99%
2020/09/16	4	86.18	24	86.28	86.10	-20	1,623	-1.23%
2020/09/15	4	86.13	37	85.97	86.20	-33	1,645	-2.00%
2020/09/14	0	0.00	22	85.65	85.90	-22	1,660	-1.33%
2020/09/11	4	85.70	36	85.55	85.00	-32	1,676	-1.91%
2020/09/10	0	0.00	19	85.99	85.80	-19	1,697	-1.12%
2020/09/09	33	85.87	39	85.82	86.00	-6	1,718	-0.35%
2020/09/08	11	86.52	30	86.21	86.50	-19	1,750	-1.09%
2020/09/07	9	86.50	71	86.39	85.70	-62	1,788	-3.47%
2020/09/04	22	87.13	3	86.70	87.10	19	1,835	1.04%
2020/09/03	38	88.74	43	88.81	88.10	-5	1,907	-0.26%
2020/09/02	14	88.59	11	88.89	88.80	3	2,070	0.14%
2020/09/01	0	0.00	48	87.85	87.30	-48	2,100	-2.29%
2020/08/31	0	0.00	60	87.41	88.00	-60	2,120	-2.83%
2020/08/28	0	0.00	54	86.42	86.20	-54	2,159	-2.50%
2020/08/27	20	87.38	27	87.01	86.70	-7	2,201	-0.32%
2020/08/26	6	87.35	25	87.63	87.50	-19	2,314	-0.82%
2020/08/25	6	87.17	30	87.35	87.10	-24	2,470	-0.97%
2020/08/24	3	85.20	63	85.37	86.20	-60	2,478	-2.42%
2020/08/21	0	0.00	117	85.45	85.60	-117	2,509	-4.66%	大賣/鉅額交易
2020/08/19	3	89.37	0	0.00	88.60	3	2,585	0.12%
2020/08/18	19	91.89	5	92.60	89.60	14	2,610	0.54%
2020/08/17	35	91.48	0	0.00	91.10	35	2,631	1.33%
2020/08/14	44	90.18	0	0.00	90.90	44	2,661	1.65%
2020/08/13	11	89.75	0	0.00	89.60	11	2,690	0.41%
2020/08/12	28	88.69	0	0.00	89.10	28	2,786	1.00%
2020/08/11	56	90.34	0	0.00	88.30	56	2,813	1.99%
2020/08/10	52	91.83	28	90.64	90.50	24	2,843	0.84%
2020/08/07	46	91.74	6	91.55	91.80	40	2,886	1.39%
2020/08/06	18	91.77	31	91.67	91.50	-13	2,971	-0.44%
2020/08/05	34	91.96	22	91.94	92.40	12	3,110	0.39%
2020/08/04	81	92.28	15	91.45	91.00	66	3,166	2.08%
2020/08/03	123	90.95	0	0.00	91.80	123	3,278	3.75%	大買/鉅額交易
2020/07/31	51	89.83	5	89.98	90.20	46	3,486	1.32%
2020/07/30	9	86.00	9	86.61	89.50	0	3,549	0.00%
2020/07/29	5	84.12	38	83.20	84.40	-33	3,526	-0.94%
2020/07/28	17	81.58	0	0.00	81.60	17	3,548	0.48%
2020/07/27	36	85.06	88	85.67	85.00	-52	3,592	-1.45%
2020/07/24	38	88.98	29	86.89	86.40	9	3,642	0.25%
2020/07/23	0	0.00	117	89.32	89.30	-117	3,650	-3.21%	大賣/鉅額交易
2020/07/22	55	90.71	13	90.33	90.40	42	3,693	1.14%
2020/07/21	67	90.33	29	90.10	90.30	38	3,735	1.02%
2020/07/20	92	94.14	0	0.00	94.70	92	3,813	2.41%
2020/07/17	71	94.78	0	0.00	94.10	71	3,960	1.79%
2020/07/16	56	95.16	46	94.26	95.40	10	4,216	0.24%
2020/07/15	26	94.78	4	95.28	93.90	22	4,255	0.52%
2020/07/14	3	95.20	45	95.68	95.20	-42	4,294	-0.98%
2020/07/13	82	94.61	20	94.13	94.80	62	4,298	1.44%
2020/07/10	32	93.84	30	94.15	93.80	2	4,466	0.04%
2020/07/09	94	95.35	1	95.50	94.80	93	4,482	2.07%
2020/07/08	0	0.00	11	97.08	96.50	-11	4,480	-0.25%
2020/07/07	28	95.50	5	98.20	95.60	23	4,454	0.52%
2020/07/06	5	97.96	11	96.00	97.90	-6	4,449	-0.13%
2020/07/03	27	94.17	106	94.59	95.40	-79	4,370	-1.81%	大賣/
2020/07/02	33	92.16	34	92.27	92.10	-1	4,338	-0.02%
2020/07/01	0	0.00	45	92.86	92.70	-45	4,353	-1.03%
2020/06/30	16	90.99	5	91.84	92.30	11	4,366	0.25%
2020/06/29	33	90.54	0	0.00	90.30	33	4,495	0.73%
2020/06/24	43	92.04	14	91.76	91.70	29	4,521	0.64%
2020/06/23	42	91.10	1	91.40	91.30	41	4,540	0.90%
2020/06/22	6	91.50	21	91.71	91.10	-15	4,555	-0.33%
2020/06/19	36	93.06	1	93.50	92.70	35	4,589	0.76%
2020/06/18	12	92.15	23	92.52	93.00	-11	4,609	-0.24%
2020/06/17	0	0.00	1	92.70	92.60	-1	4,614	-0.02%
2020/06/16	1	91.40	8	92.13	92.20	-7	4,628	-0.15%
2020/06/15	23	90.80	53	90.92	90.00	-30	4,683	-0.64%
2020/06/12	60	89.26	0	0.00	90.00	60	4,696	1.28%
2020/06/11	13	92.47	65	93.13	91.00	-52	4,713	-1.10%
2020/06/10	64	92.38	5	94.10	92.60	59	4,734	1.25%
2020/06/09	15	96.36	10	97.45	94.80	5	4,739	0.11%
2020/06/05	15	98.73	4	99.00	99.10	11	4,646	0.24%
2020/06/04	6	98.75	0	0.00	98.10	6	4,704	0.13%
2020/06/03	14	99.71	11	99.61	99.30	3	4,757	0.06%
2020/06/02	14	100.31	13	101.25	99.20	1	4,792	0.02%
2020/06/01	15	97.57	31	100.60	104.00	-16	4,886	-0.33%
2020/05/29	10	96.68	3	96.90	96.80	7	4,850	0.14%
2020/05/28	6	97.20	56	97.52	96.70	-50	4,947	-1.01%
2020/05/27	85	97.86	4	97.00	97.10	81	4,962	1.63%
2020/05/26	5	97.82	0	0.00	96.10	5	4,994	0.10%
2020/05/25	24	96.48	0	0.00	97.60	24	5,071	0.47%
2020/05/22	14	96.16	0	0.00	95.00	14	5,132	0.27%
2020/05/21	2	95.25	0	0.00	96.30	2	5,116	0.04%
2020/05/20	0	0.00	3	94.77	94.60	-3	5,223	-0.06%
2020/05/19	7	96.50	7	96.51	95.00	0	5,232	0.00%
2020/05/18	10	94.18	12	93.90	94.20	-2	5,133	-0.04%
2020/05/15	188	95.31	18	96.40	94.60	170	5,105	3.33%	大買/鉅額交易
2020/05/14	0	0.00	1	99.00	95.40	-1	5,062	-0.02%
2020/05/13	0	0.00	22	98.57	99.00	-22	5,021	-0.44%
2020/05/12	0	0.00	5	99.04	98.30	-5	4,948	-0.10%
2020/05/11	0	0.00	63	96.25	95.50	-63	4,815	-1.31%
2020/05/08	1	95.90	0	0.00	95.90	1	4,780	0.02%
2020/05/07	1	97.50	49	97.06	97.50	-48	4,639	-1.03%
2020/05/06	3	89.60	0	0.00	92.20	3	4,431	0.07%
2020/05/05	0	0.00	7	89.66	89.50	-7	4,370	-0.16%
2020/05/04	0	0.00	16	89.69	89.50	-16	4,356	-0.37%
2020/04/30	7	91.69	3	92.10	91.50	4	4,335	0.09%
2020/04/29	0	0.00	2	92.90	92.90	-2	4,274	-0.05%
2020/04/28	6	90.05	1	90.90	89.80	5	4,209	0.12%
2020/04/27	0	0.00	7	90.59	90.90	-7	4,188	-0.17%
2020/04/24	0	0.00	25	89.55	89.70	-25	4,129	-0.61%
2020/04/23	0	0.00	8	90.15	90.50	-8	4,078	-0.20%
2020/04/22	1	91.60	5	93.10	92.40	-4	3,981	-0.10%
2020/04/21	0	0.00	5	92.46	93.00	-5	3,815	-0.13%
2020/04/20	72	84.17	0	0.00	86.80	72	3,584	2.01%
2020/04/17	1	83.00	6	83.57	83.00	-5	3,545	-0.14%
2020/04/16	34	83.12	0	0.00	84.10	34	3,518	0.97%
2020/04/15	0	0.00	53	83.93	82.10	-53	3,486	-1.52%
2020/04/14	23	80.33	0	0.00	80.70	23	3,326	0.69%
2020/04/13	2	79.70	0	0.00	79.70	2	3,307	0.06%
2020/04/10	40	78.62	0	0.00	78.20	40	3,275	1.22%
2020/04/09	17	79.16	11	79.40	78.80	6	3,296	0.18%
2020/04/08	30	79.57	0	0.00	79.30	30	3,313	0.91%
2020/04/07	2	79.45	1	79.20	79.50	1	3,394	0.03%
2020/04/06	21	78.48	3	78.70	78.80	18	3,368	0.53%
2020/04/01	7	77.80	0	0.00	78.10	7	3,326	0.21%
2020/03/31	15	77.47	0	0.00	77.50	15	3,286	0.46%
2020/03/30	21	72.49	0	0.00	75.70	21	3,144	0.67%
2020/03/27	58	74.54	1	73.50	72.70	57	3,105	1.84%
2020/03/24	0	0.00	5	70.24	72.00	-5	2,997	-0.17%
2020/03/23	1	68.10	0	0.00	67.60	1	2,964	0.03%
2020/03/20	0	0.00	7	69.70	69.30	-7	2,947	-0.24%
2020/03/19	0	0.00	75	68.21	65.80	-75	2,909	-2.58%
2020/03/18	12	71.00	52	71.65	71.00	-40	2,839	-1.41%
2020/03/17	1	72.90	82	72.59	72.70	-81	2,812	-2.88%
2020/03/16	6	74.25	35	73.01	71.50	-29	2,781	-1.04%
2020/03/13	0	0.00	364	69.33	72.40	-364	2,713	-13.42%	大賣/鉅額交易
2020/03/12	5	71.00	111	71.31	70.70	-106	2,643	-4.01%	大賣/鉅額交易
2020/03/11	7	76.61	75	76.67	74.80	-68	2,585	-2.63%
2020/03/10	0	0.00	155	74.99	75.80	-155	2,543	-6.09%	大賣/鉅額交易
2020/03/09	6	79.32	71	79.66	76.50	-65	2,472	-2.63%
2020/03/06	23	80.88	125	80.75	80.90	-102	2,414	-4.22%	大賣/鉅額交易
2020/03/05	7	81.57	114	82.51	80.70	-107	2,346	-4.56%	大賣/鉅額交易
2020/03/04	0	0.00	88	77.83	78.30	-88	2,172	-4.05%
2020/03/03	6	77.08	47	76.88	76.50	-41	2,048	-2.00%
2020/03/02	11	73.25	0	0.00	73.20	11	1,934	0.57%
2020/02/27	38	72.85	0	0.00	71.80	38	1,886	2.01%
2020/02/26	30	76.83	16	76.76	76.20	14	1,798	0.78%
2020/02/25	7	76.07	13	76.94	75.90	-6	1,666	-0.36%
2020/02/24	0	0.00	1	73.40	72.70	-1	1,568	-0.06%
2020/02/21	39	73.94	13	73.55	74.60	26	1,524	1.71%
2020/02/19	0	0.00	5	67.98	67.80	-5	1,334	-0.37%
2020/02/18	1	67.60	0	0.00	67.80	1	1,332	0.08%
2020/02/17	0	0.00	5	68.26	68.20	-5	1,340	-0.37%
2020/02/13	0	0.00	27	70.91	70.30	-27	1,311	-2.06%
2020/02/12	0	0.00	16	70.50	70.90	-16	1,315	-1.22%
2020/02/11	4	70.23	18	69.94	70.50	-14	1,298	-1.08%
2020/02/10	0	0.00	18	66.71	67.70	-18	1,295	-1.39%
2020/02/07	0	0.00	41	68.46	67.80	-41	1,299	-3.16%
2020/02/06	0	0.00	23	69.45	70.80	-23	1,270	-1.81%
2020/02/05	6	66.97	62	67.44	67.30	-56	1,236	-4.53%
2020/02/04	6	67.77	0	0.00	68.10	6	1,218	0.49%
2020/02/03	24	65.19	10	66.09	67.00	14	1,209	1.16%
2020/01/31	6	69.80	4	69.70	70.10	2	1,196	0.17%
2020/01/30	17	71.06	4	71.00	71.00	13	1,196	1.09%
2020/01/17	0	0.00	28	79.79	79.00	-28	1,184	-2.36%
2020/01/15	19	80.92	0	0.00	80.20	19	1,182	1.61%
2020/01/14	4	80.83	11	80.80	81.80	-7	1,193	-0.59%
2020/01/13	35	80.58	0	0.00	80.90	35	1,196	2.93%
2020/01/10	5	80.40	0	0.00	79.90	5	1,201	0.42%
2020/01/09	36	79.49	0	0.00	78.60	36	1,267	2.84%
2020/01/08	10	79.92	0	0.00	78.70	10	1,269	0.79%
2020/01/07	0	0.00	2	80.10	79.70	-2	1,269	-0.16%
2020/01/06	3	80.17	0	0.00	79.00	3	1,254	0.24%
2020/01/02	15	83.00	0	0.00	83.50	15	1,201	1.25%
2019/12/31	109	80.91	0	0.00	80.70	109	1,143	9.53%	大買/鉅額交易
2019/12/30	3	78.27	0	0.00	78.40	3	1,066	0.28%
2019/12/27	2	75.90	0	0.00	75.90	2	1,037	0.19%
2019/12/26	3	75.60	0	0.00	75.30	3	1,038	0.29%
2019/12/25	5	75.24	0	0.00	75.30	5	1,036	0.48%
2019/12/24	26	75.00	0	0.00	74.60	26	1,035	2.51%
2019/12/23	9	76.12	0	0.00	75.20	9	1,030	0.87%
2019/12/20	12	76.85	5	76.70	76.60	7	1,024	0.68%
2019/12/19	15	76.09	7	75.87	76.40	8	1,017	0.79%
2019/12/18	3	76.00	0	0.00	76.00	3	1,014	0.30%
2019/12/17	23	76.57	0	0.00	76.40	23	1,011	2.27%
2019/12/16	36	76.67	0	0.00	76.60	36	1,009	3.57%
2019/12/13	32	77.23	10	76.96	77.00	22	1,005	2.19%
2019/12/12	28	77.78	7	77.61	78.00	21	996	2.11%
2019/12/11	22	77.41	0	0.00	78.60	22	975	2.26%
2019/12/10	32	76.90	0	0.00	76.50	32	954	3.35%
2019/12/09	9	76.57	0	0.00	76.10	9	947	0.95%
2019/12/06	78	76.81	0	0.00	75.80	78	930	8.38%
2019/12/05	4	77.35	0	0.00	77.00	4	918	0.44%
2019/12/04	20	77.23	0	0.00	77.60	20	909	2.20%
2019/12/03	22	77.35	0	0.00	77.90	22	895	2.46%
2019/12/02	61	75.82	0	0.00	74.50	61	848	7.19%
2019/11/29	2	75.50	0	0.00	75.90	2	834	0.24%
2019/11/28	8	73.35	0	0.00	74.20	8	793	1.01%
2019/11/27	2	73.50	0	0.00	73.30	2	799	0.25%
2019/11/26	6	73.20	0	0.00	73.60	6	796	0.75%
2019/11/25	3	73.00	0	0.00	73.00	3	792	0.38%
2019/11/21	5	72.86	0	0.00	73.20	5	781	0.64%
2019/11/19	5	73.74	0	0.00	73.70	5	773	0.65%
2019/11/18	13	73.24	0	0.00	73.40	13	764	1.70%
2019/11/15	4	72.70	0	0.00	72.50	4	762	0.52%
2019/11/14	11	71.63	2	73.40	71.40	9	758	1.19%
2019/11/13	2	73.40	6	73.85	73.20	-4	741	-0.54%
2019/11/12	2	74.60	0	0.00	74.40	2	730	0.27%
2019/11/11	3	74.20	17	73.79	74.10	-14	723	-1.93%
2019/11/08	25	78.09	13	77.78	78.20	12	694	1.73%
2019/11/07	3	77.33	11	78.59	77.50	-8	687	-1.16%
2019/11/06	10	77.01	48	77.21	78.80	-38	645	-5.89%
2019/11/05	0	0.00	14	76.80	76.20	-14	621	-2.25%
2019/11/04	9	77.32	0	0.00	76.90	9	613	1.47%
2019/11/01	16	76.27	0	0.00	77.10	16	603	2.65%
2019/10/31	5	75.64	0	0.00	75.20	5	590	0.85%
2019/10/30	18	76.59	0	0.00	76.70	18	577	3.12%
2019/10/29	50	75.79	0	0.00	75.00	50	560	8.91%
2019/10/28	72	78.50	0	0.00	77.50	72	538	13.36%
2019/10/25	33	77.85	0	0.00	78.40	33	522	6.31%
2019/10/24	66	78.22	0	0.00	77.70	66	507	12.99%
2019/10/23	65	78.76	0	0.00	78.20	65	497	13.07%
2019/10/22	107	79.20	0	0.00	79.50	107	485	22.03%	大買/鉅額交易
2019/10/21	207	78.89	0	0.00	79.50	207	459	45.09%	大買/鉅額交易
2019/10/17	22	77.65	0	0.00	77.60	22	396	5.54%
2019/10/16	15	73.77	14	73.30	73.90	1	299	0.33%
2019/10/15	3	73.03	0	0.00	72.50	3	283	1.06%
2019/10/14	5	71.32	0	0.00	71.70	5	261	1.91%
2019/10/09	3	71.17	0	0.00	70.60	3	257	1.17%
2019/10/07	9	71.53	1	72.70	70.50	8	244	3.28%
2019/10/03	3	66.47	0	0.00	66.60	3	178	1.68%
2019/10/01	1	63.90	0	0.00	64.40	1	165	0.60%
2019/09/19	3	65.57	0	0.00	66.40	3	153	1.96%
2019/09/18	1	65.40	0	0.00	65.40	1	147	0.68%
2019/09/17	3	66.27	0	0.00	65.90	3	147	2.04%
2019/09/12	0	0.00	1	65.20	66.00	-1	142	-0.70%
2019/09/09	0	0.00	1	63.90	63.40	-1	131	-0.76%
2019/09/06	0	0.00	1	64.10	64.00	-1	128	-0.78%
2019/09/05	0	0.00	1	63.50	63.40	-1	126	-0.79%
2019/09/04	0	0.00	1	63.40	63.90	-1	125	-0.80%
2019/08/16	1	59.20	0	0.00	59.30	1	92	1.08%
2019/08/14	1	59.10	1	59.10	59.30	0	92	0.00%
2019/08/13	0	0.00	2	57.95	58.70	-2	91	-2.19%
2019/08/12	1	58.50	1	57.00	58.20	0	90	0.00%
2019/08/08	1	55.80	0	0.00	55.50	1	88	1.13%
2019/08/06	1	54.60	1	53.00	55.00	0	89	0.00%
2019/08/05	0	0.00	1	56.70	55.20	-1	90	-1.11%
2019/08/02	0	0.00	1	56.90	57.00	-1	89	-1.12%
2019/07/30	0	0.00	9	57.81	57.60	-9	91	-9.86%
2019/07/24	0	0.00	4	57.83	57.30	-4	94	-4.24%
2019/07/22	0	0.00	4	59.15	59.00	-4	92	-4.32%
2019/07/19	0	0.00	7	64.77	64.90	-7	87	-7.97%
2019/07/18	0	0.00	5	65.32	64.60	-5	82	-6.07%
2019/07/17	0	0.00	1	65.10	65.40	-1	79	-1.26%
2019/07/15	0	0.00	1	64.30	64.70	-1	75	-1.32%
2019/07/12	0	0.00	2	64.00	64.00	-2	75	-2.66%
2019/07/11	0	0.00	3	62.67	64.40	-3	74	-4.01%
2019/07/08	0	0.00	1	62.10	62.40	-1	76	-1.30%
2019/07/05	0	0.00	1	62.30	62.00	-1	86	-1.16%
2019/07/04	0	0.00	1	62.20	61.90	-1	88	-1.12%
2019/07/03	0	0.00	2	61.80	61.90	-2	89	-2.22%
2019/07/02	0	0.00	1	61.80	61.90	-1	92	-1.08%
2019/07/01	0	0.00	4	61.20	61.50	-4	94	-4.25%
2019/06/28	0	0.00	4	60.85	60.80	-4	94	-4.21%
2019/06/27	0	0.00	4	60.68	61.00	-4	96	-4.16%
2019/06/26	0	0.00	1	59.80	60.60	-1	96	-1.03%
2019/06/25	0	0.00	3	60.57	60.20	-3	98	-3.05%
2019/06/24	0	0.00	1	60.50	61.00	-1	99	-1.01%
2019/06/20	0	0.00	4	59.50	59.90	-4	101	-3.94%
2019/06/19	0	0.00	1	59.10	59.40	-1	101	-0.98%
2019/06/18	0	0.00	3	58.27	58.50	-3	102	-2.91%
2019/06/17	0	0.00	2	59.20	58.70	-2	104	-1.91%
2019/06/14	0	0.00	2	59.30	59.40	-2	106	-1.88%
2019/06/13	0	0.00	1	58.80	59.20	-1	109	-0.91%
2019/06/12	0	0.00	2	58.65	58.80	-2	112	-1.77%
2019/06/11	0	0.00	3	58.67	58.80	-3	115	-2.61%
2019/06/10	0	0.00	1	59.20	59.20	-1	117	-0.85%
2019/06/06	0	0.00	1	59.10	59.00	-1	121	-0.83%
2019/06/05	0	0.00	2	58.45	58.40	-2	123	-1.62%
2019/06/04	0	0.00	3	58.10	58.20	-3	128	-2.34%
2019/06/03	0	0.00	1	58.00	58.20	-1	133	-0.75%
2019/05/29	0	0.00	2	57.30	57.70	-2	194	-1.03%
2019/05/28	0	0.00	1	57.60	57.90	-1	196	-0.51%
2019/05/27	0	0.00	3	56.90	57.30	-3	199	-1.51%
2019/05/24	0	0.00	1	57.00	57.20	-1	199	-0.50%
2019/05/22	0	0.00	1	57.70	58.00	-1	202	-0.49%
2019/05/20	0	0.00	2	57.75	57.40	-2	211	-0.95%
2019/05/17	0	0.00	2	58.80	58.40	-2	214	-0.93%
2019/05/15	0	0.00	2	59.80	59.00	-2	222	-0.90%
2019/05/13	0	0.00	1	60.10	59.60	-1	228	-0.44%
2019/05/10	0	0.00	2	61.10	61.10	-2	229	-0.87%
2019/05/09	0	0.00	1	60.70	60.70	-1	230	-0.43%
2019/05/08	0	0.00	1	62.10	61.70	-1	229	-0.44%
2019/05/06	0	0.00	1	62.60	62.70	-1	229	-0.44%
2019/04/29	0	0.00	1	65.00	64.10	-1	226	-0.44%
2019/04/23	0	0.00	1	66.00	65.60	-1	236	-0.42%
2019/04/22	1	65.90	0	0.00	66.20	1	237	0.42%
2019/04/18	3	66.50	1	66.70	65.70	2	239	0.84%
2019/04/16	5	66.84	0	0.00	66.90	5	237	2.11%
2019/04/12	2	67.40	0	0.00	67.30	2	234	0.85%
2019/04/10	5	66.34	0	0.00	66.70	5	223	2.24%
2019/04/08	2	66.40	0	0.00	66.20	2	220	0.91%
2019/04/03	4	65.98	0	0.00	65.90	4	218	1.83%
2019/04/02	4	65.50	0	0.00	65.40	4	216	1.85%
2019/04/01	5	65.48	0	0.00	65.20	5	215	2.32%
2019/03/29	1	65.20	0	0.00	65.20	1	215	0.47%
2019/03/28	3	64.97	0	0.00	64.80	3	213	1.40%
2019/03/27	3	65.73	0	0.00	65.60	3	212	1.41%
2019/03/26	4	65.35	0	0.00	65.60	4	211	1.89%
2019/03/21	1	66.40	0	0.00	66.40	1	208	0.48%
2019/03/20	4	66.88	0	0.00	66.80	4	208	1.92%
2019/03/19	4	66.10	0	0.00	65.90	4	205	1.94%
2019/03/18	4	66.23	0	0.00	66.40	4	203	1.96%
2019/03/15	3	66.80	0	0.00	66.20	3	200	1.50%
2019/03/14	4	66.58	0	0.00	66.70	4	197	2.03%
2019/03/13	8	66.28	0	0.00	66.50	8	196	4.08%
2019/03/12	4	66.10	0	0.00	66.40	4	194	2.06%
2019/03/11	12	66.08	0	0.00	65.90	12	192	6.23%
2019/03/08	7	65.63	0	0.00	66.10	7	190	3.68%
2019/03/07	9	66.64	0	0.00	66.10	9	185	4.84%
2019/03/06	9	66.98	0	0.00	66.70	9	180	4.97%
2019/03/05	16	67.84	0	0.00	67.80	16	172	9.28%
2019/03/04	23	66.97	0	0.00	67.80	23	158	14.51%
2019/02/27	6	62.23	0	0.00	62.60	6	121	4.94%
2019/02/26	11	61.74	0	0.00	61.70	11	119	9.19%
2019/02/25	10	62.17	2	62.05	61.60	8	117	6.81%
2019/02/22	5	62.30	1	62.40	61.80	4	116	3.43%
2019/02/21	4	61.70	0	0.00	62.30	4	116	3.44%
2019/02/20	8	61.43	1	61.40	61.90	7	114	6.09%
2019/02/18	4	60.63	1	61.20	61.50	3	105	2.83%
2019/02/14	5	59.68	0	0.00	60.00	5	99	5.04%
2019/02/13	8	58.16	0	0.00	58.60	8	93	8.57%
2019/02/12	4	57.85	0	0.00	57.60	4	89	4.45%
2019/01/30	2	55.30	0	0.00	54.80	2	85	2.33%
2019/01/29	8	55.15	0	0.00	55.00	8	85	9.33%
2019/01/28	10	54.53	0	0.00	54.00	10	85	11.68%
2019/01/25	7	55.46	0	0.00	54.80	7	84	8.27%
2019/01/24	4	55.55	0	0.00	55.50	4	84	4.73%
2019/01/23	11	54.90	0	0.00	55.30	11	85	12.83%
2019/01/22	8	55.40	0	0.00	55.00	8	85	9.31%
2019/01/21	8	56.59	0	0.00	56.20	8	85	9.33%
2019/01/18	8	55.59	0	0.00	55.90	8	86	9.29%
2019/01/17	8	55.63	0	0.00	54.70	8	83	9.59%
2019/01/16	5	55.62	0	0.00	55.80	5	81	6.14%
2019/01/15	8	54.01	0	0.00	54.20	8	77	10.35%
2019/01/14	6	52.97	0	0.00	52.80	6	75	7.98%
2019/01/11	6	52.30	0	0.00	52.00	6	74	8.01%
2019/01/10	7	51.84	0	0.00	51.60	7	74	9.44%
2019/01/09	2	51.10	1	51.20	50.90	1	73	1.36%
2019/01/08	4	50.40	0	0.00	50.50	4	73	5.44%
2019/01/04	3	50.37	0	0.00	49.70	3	80	3.74%
2019/01/03	4	50.38	0	0.00	50.30	4	85	4.70%
2019/01/02	4	50.53	0	0.00	50.20	4	86	4.62%
2018/12/27	2	50.20	0	0.00	49.60	2	92	2.17%
2018/12/26	3	49.78	1	49.85	49.50	2	91	2.17%
2018/12/25	1	49.70	0	0.00	49.55	1	91	1.09%
2018/12/24	9	50.46	3	50.50	50.30	6	91	6.56%
2018/12/21	2	50.85	0	0.00	51.00	2	91	2.19%
2018/12/20	2	50.70	0	0.00	51.00	2	92	2.17%
2018/12/19	1	50.90	0	0.00	51.30	1	91	1.09%
2018/12/18	1	51.50	0	0.00	50.90	1	92	1.08%
2018/12/17	2	52.05	0	0.00	51.90	2	92	2.17%
2018/12/14	2	53.25	0	0.00	53.30	2	91	2.19%
2018/12/13	4	53.48	0	0.00	53.50	4	91	4.39%
2018/12/12	2	53.50	1	53.60	53.50	1	91	1.10%
2018/12/11	2	52.05	0	0.00	53.00	2	90	2.22%
2018/12/05	2	55.00	0	0.00	55.00	2	97	2.04%
2018/12/04	2	52.65	0	0.00	54.20	2	98	2.03%
2018/12/03	2	52.65	1	52.60	52.70	1	98	1.01%
2018/11/30	4	52.43	2	52.70	52.00	2	98	2.04%
2018/11/29	10	52.35	1	52.60	52.60	9	98	9.18%
2018/11/28	4	51.93	1	51.80	51.70	3	97	3.07%
2018/11/27	10	51.63	2	51.45	51.40	8	98	8.14%
2018/11/26	4	51.03	1	51.10	51.10	3	98	3.04%
2018/11/23	2	52.35	0	0.00	50.60	2	99	2.01%
2018/11/22	6	53.07	2	53.00	52.00	4	100	3.99%
2018/11/21	8	52.45	1	52.00	52.50	7	100	6.94%
2018/11/20	2	52.40	1	52.10	52.40	1	101	0.99%
2018/11/19	20	51.55	1	51.20	52.00	19	100	18.87%
2018/11/16	7	50.09	2	50.15	50.20	5	100	4.97%
2018/11/15	2	49.70	0	0.00	49.70	2	102	1.95%
2018/10/09	0	0.00	3	50.07	49.50	-3	132	-2.26%
2018/10/05	2	51.30	2	52.20	50.40	0	133	0.00%
2018/10/03	5	55.22	1	55.40	54.80	4	128	3.11%
2018/10/02	5	56.36	1	56.70	55.40	4	130	3.07%
2018/10/01	8	56.45	4	56.60	56.60	4	130	3.06%
2018/09/28	14	56.31	0	0.00	56.00	14	132	10.59%
2018/09/27	5	56.34	2	56.45	56.10	3	133	2.24%
2018/09/26	17	57.28	3	56.70	57.40	14	134	10.39%
2018/09/25	20	56.79	8	56.83	57.00	12	136	8.78%
2018/09/21	20	55.65	0	0.00	55.90	20	137	14.59%
2018/09/20	9	54.99	0	0.00	54.60	9	138	6.52%
2018/09/07	1	59.10	3	59.03	57.10	-2	149	-1.34%
2018/09/06	3	59.20	0	0.00	58.90	3	150	2.00%
2018/08/10	0	0.00	2	60.80	60.00	-2	162	-1.23%
2018/08/09	3	61.53	1	61.50	61.50	2	162	1.23%
2018/08/08	11	61.61	3	61.40	61.60	8	162	4.93%
2018/08/07	13	61.17	3	60.90	61.30	10	163	6.10%
2018/08/06	8	60.78	0	0.00	60.60	8	171	4.66%
2018/07/16	1	64.00	0	0.00	63.90	1	272	0.37%
2018/06/08	0	0.00	1	65.50	65.50	-1	389	-0.26%
2018/06/07	12	65.18	3	65.30	65.30	9	402	2.23%
2018/06/06	4	64.60	0	0.00	64.10	4	420	0.95%
2018/06/05	5	64.52	0	0.00	64.20	5	444	1.12%
2018/06/01	6	64.32	2	64.10	64.30	4	500	0.80%
2018/05/30	0	0.00	4	63.85	63.90	-4	549	-0.73%
2018/05/29	3	64.90	0	0.00	64.60	3	551	0.54%
2018/05/28	4	63.95	0	0.00	63.80	4	555	0.72%
2018/05/15	1	64.40	0	0.00	64.10	1	620	0.16%
2018/05/14	2	65.00	3	65.70	64.80	-1	653	-0.15%
2018/05/10	0	0.00	1	62.20	63.20	-1	652	-0.15%
2018/05/08	0	0.00	2	61.00	60.60	-2	699	-0.29%
2018/05/07	0	0.00	6	59.08	60.20	-6	701	-0.86%
2018/05/04	0	0.00	6	60.53	60.50	-6	693	-0.86%
2018/05/03	2	60.80	8	60.80	60.50	-6	697	-0.86%
2018/05/02	0	0.00	12	60.86	60.70	-12	706	-1.70%
2018/04/30	0	0.00	21	61.67	60.70	-21	714	-2.94%
2018/04/27	0	0.00	12	61.20	61.20	-12	724	-1.66%
2018/03/16	33	71.77	0	0.00	71.50	33	983	3.36%
2018/03/13	0	0.00	2	71.60	71.20	-2	1,046	-0.19%
2018/03/09	0	0.00	2	72.50	72.00	-2	1,032	-0.19%
2018/03/06	0	0.00	28	75.53	74.30	-28	1,006	-2.78%
2018/03/05	7	75.07	0	0.00	74.80	7	992	0.71%
2018/02/01	16	80.59	0	0.00	79.90	16	1,197	1.34%
2018/01/29	0	0.00	2	79.30	78.60	-2	1,265	-0.16%
2018/01/23	0	0.00	3	79.83	78.50	-3	1,530	-0.20%
2018/01/18	0	0.00	2	80.00	79.40	-2	1,893	-0.11%
2018/01/17	0	0.00	3	81.77	79.70	-3	1,943	-0.15%
2018/01/16	0	0.00	1	78.40	81.20	-1	1,976	-0.05%
2018/01/15	0	0.00	4	77.23	78.20	-4	2,169	-0.18%
2018/01/11	0	0.00	2	76.30	76.00	-2	2,520	-0.08%
2018/01/10	0	0.00	2	76.50	76.20	-2	2,799	-0.07%
2018/01/09	0	0.00	2	79.60	76.90	-2	2,835	-0.07%
2018/01/08	15	80.12	0	0.00	79.00	15	2,864	0.52%
2018/01/04	2	78.00	0	0.00	77.40	2	2,889	0.07%