浩鼎 (4174)-台灣摩根士丹利券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.0
漲跌
▼0.6
漲幅
-0.94%
成交量
862張
產業
上櫃生技醫療類股
228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

浩鼎 (4174)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
2024/11/22	39	63.96	29	63.56	63.00	10	1,765	0.57%
2024/11/21	54	63.56	0	0.00	63.60	54	1,845	2.93%
2024/11/20	4.3	63.61	33	63.54	63.40	-28.7	1,967	-1.46%
2024/11/19	1	62.50	30	63.30	63.50	-29	2,150	-1.35%
2024/11/18	0	0.00	51	63.11	62.70	-51	2,326	-2.19%
2024/11/15	60	62.69	36	62.36	61.80	24	2,350	1.02%
2024/11/14	50	61.92	7	61.40	61.30	43	2,388	1.80%
2024/11/13	50	63.16	6	63.03	62.70	44	2,410	1.83%
2024/11/12	40	62.96	10	62.75	62.80	30	2,469	1.21%
2024/11/11	61	63.99	6	63.97	64.30	55	2,595	2.12%
2024/11/08	59.2	63.62	3	64.13	63.50	56.2	2,652	2.12%
2024/11/07	93	65.51	1	65.00	64.70	92	2,825	3.26%
2024/11/06	103	65.21	0	0.00	65.10	103	2,882	3.57%	大買/鉅額交易
2024/11/05	170	66.04	0	0.00	65.80	170	2,897	5.87%	大買/鉅額交易
2024/11/04	69	65.77	23	65.70	65.20	46	2,944	1.56%
2024/11/01	19	66.66	11.5	65.97	66.70	7.5	3,072	0.24%
2024/10/30	44	65.82	1	65.80	65.80	43	3,059	1.41%
2024/10/29	15	65.93	8	65.51	65.20	7	3,050	0.23%
2024/10/28	6	65.73	1	65.40	65.20	5	3,042	0.16%
2024/10/25	0	0.00	17	66.55	66.20	-17	3,033	-0.56%
2024/10/24	24	68.04	5	66.84	66.80	19	3,036	0.63%
2024/10/23	5	67.28	21	67.24	67.20	-16	3,023	-0.53%
2024/10/22	16	67.29	0	0.00	67.20	16	3,025	0.53%
2024/10/21	15	67.59	0	0.00	67.80	15	3,024	0.50%
2024/10/18	82	68.17	4	68.75	66.80	78	3,023	2.58%
2024/10/17	31	67.23	8	67.11	67.00	23	3,005	0.77%
2024/10/16	18	67.32	8	66.75	66.40	10	3,016	0.33%
2024/10/15	80	67.07	0	0.00	66.60	80	3,006	2.66%
2024/10/14	1	67.80	4	68.18	67.80	-3	2,993	-0.10%
2024/10/11	1	67.90	9	68.31	68.30	-8	2,989	-0.27%
2024/10/09	4	68.73	96	69.37	68.40	-92	2,988	-3.08%
2024/10/08	18	70.92	73	71.56	70.80	-55	2,964	-1.86%
2024/10/07	14	73.99	35	74.35	74.10	-21	2,953	-0.71%
2024/10/04	20	75.35	48	76.29	74.70	-28	2,990	-0.94%
2024/10/01	0	0.00	230	78.64	80.40	-230	2,956	-7.78%	大賣/鉅額交易
2024/09/30	25	76.18	39.2	75.67	76.00	-14.2	2,859	-0.50%
2024/09/27	0	0.00	87	73.50	72.80	-87	2,818	-3.09%
2024/09/26	10	74.52	101	74.88	73.40	-91	2,814	-3.23%	大賣/
2024/09/25	48	77.78	154	77.61	76.70	-106	2,792	-3.80%	大賣/鉅額交易
2024/09/24	19	72.47	0	0.00	72.80	19	2,707	0.70%
2024/09/23	28	74.53	0	0.00	74.10	28	2,687	1.04%
2024/09/20	100	76.47	14	76.84	75.70	86	2,677	3.21%
2024/09/19	34	77.64	5	77.70	77.70	29	2,659	1.09%
2024/09/18	43	77.22	51	77.10	76.60	-8	2,648	-0.30%
2024/09/16	9	75.39	86	75.19	76.10	-77	2,625	-2.93%
2024/09/13	5	75.42	28.4	75.22	75.00	-23.4	2,619	-0.89%
2024/09/12	3	75.40	4	76.15	75.30	-1	2,613	-0.04%
2024/09/11	4	76.25	8	76.19	76.00	-4	2,609	-0.15%
2024/09/10	9	75.57	88	75.33	75.50	-79	2,603	-3.03%
2024/09/09	1	77.60	105	76.47	76.00	-104	2,581	-4.03%	大賣/鉅額交易
2024/09/06	20	77.14	78	76.59	76.30	-58	2,562	-2.26%
2024/09/05	1	77.90	20	79.42	77.20	-19	2,546	-0.75%
2024/09/04	13	79.72	32	78.54	78.90	-19	2,536	-0.75%
2024/09/03	7	84.30	1	83.30	83.30	6	2,501	0.24%
2024/09/02	8	84.08	44	86.49	84.20	-36	2,487	-1.45%
2024/08/30	0	0.00	114	88.69	88.00	-114	2,435	-4.68%	大賣/鉅額交易
2024/08/29	3	90.67	37	91.32	90.60	-34	2,382	-1.43%
2024/08/28	13	89.50	3	89.73	90.00	10	2,287	0.44%
2024/08/27	42	85.04	0	0.00	84.30	42	2,176	1.93%
2024/08/26	32	87.29	0	0.00	86.30	32	2,124	1.51%
2024/08/23	56	89.34	86	89.44	88.60	-30	2,073	-1.45%
2024/08/22	257	90.00	35	90.23	89.80	222	1,984	11.19%	大買/鉅額交易
2024/08/21	92	87.87	58	87.76	88.90	34	1,859	1.83%
2024/08/20	217	85.65	35	85.19	85.90	182	1,664	10.94%	大買/鉅額交易
2024/08/19	55	78.88	81	78.58	79.40	-26	1,480	-1.76%
2024/08/16	69	78.48	15	76.95	78.50	54	1,436	3.76%
2024/08/15	9	74.91	24.5	75.03	75.90	-15.5	1,354	-1.15%
2024/08/14	18	76.03	10.5	76.59	75.90	7.5	1,315	0.57%
2024/08/13	44	76.78	14.5	74.08	75.70	29.5	1,250	2.36%
2024/08/12	59	72.57	71.5	72.96	73.90	-12.5	1,109	-1.13%
2024/08/09	135	75.55	37	74.46	74.80	98	1,042	9.40%	大買/
2024/08/08	0	0.00	98	68.42	70.70	-98	844	-11.60%
2024/08/07	32	64.41	30	61.72	64.30	2	771	0.26%
2024/08/06	1	60.00	40	61.80	60.60	-39	735	-5.30%
2024/08/05	2	64.40	24.5	64.76	61.60	-22.5	671	-3.36%
2024/08/02	6	60.33	33	60.48	59.90	-27	525	-5.13%
2024/08/01	0	0.00	17	60.72	60.70	-17	522	-3.25%
2024/07/31	0	0.00	30	59.73	59.50	-30	518	-5.78%
2024/07/30	0	0.00	10	59.82	60.00	-10	517	-1.93%
2024/07/29	0	0.00	12	61.23	60.30	-12	515	-2.33%
2024/07/26	0	0.00	52	62.32	62.50	-52	505	-10.29%
2024/07/23	0	0.00	63	63.00	62.50	-63	504	-12.48%
2024/07/22	0	0.00	26	63.18	62.90	-26	498	-5.21%
2024/07/19	1	63.50	10	64.35	62.60	-9	488	-1.84%
2024/07/18	217	64.54	1	64.90	64.90	216	478	45.14%	大買/鉅額交易
2024/07/17	7	64.77	4	64.73	64.60	3	470	0.64%
2024/07/16	1	63.50	5	63.46	63.30	-4	451	-0.89%
2024/07/15	4	64.28	3	63.57	63.10	1	452	0.22%
2024/07/12	3	62.97	27	63.40	62.80	-24	441	-5.43%
2024/07/11	0	0.00	22	63.18	63.60	-22	436	-5.04%
2024/07/10	0	0.00	131	62.36	62.10	-131	430	-30.45%	大賣/鉅額交易
2024/07/09	11	62.68	109	63.04	62.60	-98	426	-23.00%	大賣/
2024/07/08	23	65.43	13	65.65	65.50	10	398	2.51%
2024/07/05	11	61.94	0	0.00	62.70	11	342	3.21%
2024/07/04	17	61.12	6	60.92	61.00	11	336	3.27%
2024/07/03	12	61.03	5	60.84	61.30	7	335	2.09%
2024/07/02	4	61.10	17	61.04	60.80	-13	331	-3.92%
2024/07/01	8	62.35	0	0.00	62.50	8	326	2.45%
2024/06/28	3	60.97	2	61.00	60.80	1	333	0.30%
2024/06/27	16	61.48	0	0.00	60.60	16	335	4.76%
2024/06/26	19	61.90	0	0.00	61.70	19	334	5.69%
2024/06/25	2	60.80	1	60.50	61.00	1	334	0.30%
2024/06/24	3	60.90	0	0.00	60.70	3	338	0.89%
2024/06/21	1	61.00	1	60.70	61.00	0	341	0.00%
2024/06/20	0	0.00	15	61.37	61.10	-15	340	-4.41%
2024/06/19	2	61.40	27	61.01	60.90	-25	338	-7.39%
2024/06/18	2	62.20	36	61.91	61.40	-34	338	-10.04%
2024/06/17	9	61.71	6	61.93	62.10	3	333	0.90%
2024/06/14	2	61.40	11	60.92	60.60	-9	335	-2.69%
2024/06/13	4	60.35	9	60.16	60.20	-5	338	-1.48%
2024/06/12	5	60.98	9	60.88	60.00	-4	341	-1.17%
2024/06/11	47	62.16	6	61.52	61.00	41	348	11.78%
2024/06/07	40	60.63	6	59.90	61.40	34	346	9.81%
2024/06/06	0	0.00	20	59.92	59.40	-20	349	-5.71%
2024/06/05	7	58.91	4	58.90	59.00	3	341	0.88%
2024/06/04	0	0.00	3	58.63	58.60	-3	348	-0.86%
2024/06/03	3	58.83	4	58.88	58.70	-1	358	-0.28%
2024/05/31	9	59.22	7	59.03	58.70	2	359	0.56%
2024/05/30	3	59.00	11	58.67	58.60	-8	360	-2.22%
2024/05/29	8	59.59	7	59.16	58.80	1	362	0.28%
2024/05/28	5	58.86	22	58.83	59.10	-17	365	-4.66%
2024/05/27	1	58.50	3	58.57	58.60	-2	368	-0.54%
2024/05/24	4.4	59.19	9	58.92	59.00	-4.6	371	-1.25%
2024/05/23	2	59.25	2	59.30	59.00	0	380	0.00%
2024/05/22	1	59.70	3	59.93	59.80	-2	388	-0.52%
2024/05/21	8	60.56	1	60.60	60.10	7	391	1.79%
2024/05/20	20	61.12	1	61.20	60.80	19	397	4.78%
2024/05/17	22	61.03	0	0.00	61.40	22	399	5.51%
2024/05/16	2	60.65	11	60.58	60.50	-9	398	-2.26%
2024/05/15	0	0.00	16	61.14	60.60	-16	401	-3.99%
2024/05/14	9	61.49	2	61.55	61.30	7	404	1.73%
2024/05/13	8	60.86	3	60.07	61.20	5	411	1.22%
2024/05/10	10	61.61	3	61.70	61.70	7	416	1.68%
2024/05/09	8	61.16	0	0.00	60.80	8	442	1.81%
2024/05/08	22	61.90	1	62.00	61.30	21	442	4.75%
2024/05/07	0	0.00	1	60.90	61.00	-1	442	-0.23%
2024/05/06	14	61.46	0	0.00	61.30	14	443	3.16%
2024/05/03	23	61.94	0	0.00	61.50	23	444	5.18%
2024/05/02	10	62.01	0	0.00	62.00	10	445	2.24%
2024/04/30	10	61.67	1	61.40	61.50	9	441	2.04%
2024/04/29	3	60.57	16	60.41	61.10	-13	441	-2.95%
2024/04/26	3	59.23	6	59.22	59.00	-3	440	-0.68%
2024/04/25	1	59.10	19	59.20	59.20	-18	444	-4.05%
2024/04/24	6	59.53	0	0.00	59.00	6	449	1.33%
2024/04/23	1	59.30	4	59.18	59.20	-3	453	-0.66%
2024/04/22	0	0.00	1	58.80	58.60	-1	453	-0.22%
2024/04/19	0	0.00	9	58.76	58.50	-9	456	-1.97%
2024/04/18	9	60.61	1	60.50	60.80	8	453	1.76%
2024/04/17	13	60.40	4	60.00	60.30	9	457	1.97%
2024/04/16	0	0.00	2	60.30	59.80	-2	466	-0.43%
2024/04/15	1	61.60	5	62.46	61.30	-4	471	-0.85%
2024/04/12	15	62.79	5	62.74	62.50	10	472	2.11%
2024/04/11	0	0.00	10	62.97	62.80	-10	477	-2.10%
2024/04/10	1	63.70	31	63.86	63.50	-30	482	-6.22%
2024/04/09	2	64.25	6	63.83	63.90	-4	482	-0.83%
2024/04/08	11	64.20	7	63.96	63.90	4	483	0.83%
2024/04/03	19	64.78	14	65.04	64.70	5	486	1.03%
2024/04/02	20	65.26	1	64.00	65.40	19	492	3.86%
2024/04/01	83	63.44	0	0.00	63.60	83	483	17.15%
2024/03/29	40.1	62.51	0	0.00	62.70	40.1	488	8.20%
2024/03/28	33	62.79	0	0.00	62.80	33	506	6.52%
2024/03/27	20	61.54	1	61.70	61.80	19	506	3.75%
2024/03/26	33	61.67	0	0.00	61.20	33	541	6.09%
2024/03/25	18.1	62.53	1	62.90	62.30	17.1	537	3.17%
2024/03/22	2	61.95	2	61.75	62.00	0	538	0.00%
2024/03/21	1.1	61.50	8.4	61.27	61.20	-7.3	540	-1.35%
2024/03/20	0	0.00	2	62.00	61.30	-2	539	-0.37%
2024/03/19	3	62.80	13	62.46	61.90	-10	538	-1.86%
2024/03/18	1	62.60	6	62.28	62.30	-5	532	-0.94%
2024/03/15	12	60.71	13	60.57	60.60	-1	525	-0.19%
2024/03/14	8	60.00	22	59.96	60.00	-14	524	-2.67%
2024/03/13	0	0.00	9	61.99	60.60	-9	517	-1.74%
2024/03/12	7	63.74	30	63.28	63.30	-23	518	-4.44%
2024/03/11	0	0.00	10	63.84	63.80	-10	509	-1.96%
2024/03/08	0	0.00	13	64.55	64.00	-13	509	-2.55%
2024/03/07	4	65.45	50	65.66	65.10	-46	505	-9.10%
2024/03/06	0	0.00	37	66.34	66.10	-37	496	-7.45%
2024/03/05	2	66.75	35	66.27	66.20	-33	496	-6.65%
2024/03/04	0	0.00	2	66.50	66.30	-2	492	-0.41%
2024/03/01	1	66.30	19	66.58	66.30	-18	489	-3.68%
2024/02/29	0	0.00	19	66.59	66.90	-19	488	-3.89%
2024/02/27	2	67.35	4	67.53	67.50	-2	482	-0.41%
2024/02/26	5	67.58	22	67.85	68.00	-17	479	-3.55%
2024/02/23	2	66.10	44	66.45	66.10	-42	473	-8.87%
2024/02/22	1	67.00	5	66.80	66.90	-4	463	-0.86%
2024/02/21	1	67.40	21	67.59	67.20	-20	458	-4.36%
2024/02/19	1	69.50	4	69.23	68.80	-3	447	-0.67%
2024/02/16	21	68.54	0	0.00	68.70	21	444	4.72%
2024/02/15	2	68.25	24	67.80	68.00	-22	443	-4.96%
2024/02/05	0	0.00	64	67.77	67.30	-64	441	-14.50%
2024/02/02	3	69.03	6	69.55	68.30	-3	435	-0.69%
2024/02/01	1	71.40	24	71.19	70.10	-23	429	-5.35%
2024/01/31	4	66.93	2	67.05	66.90	2	405	0.49%
2024/01/30	0	0.00	7	67.31	66.70	-7	406	-1.72%
2024/01/29	3.4	68.38	5	68.00	67.70	-1.6	404	-0.40%
2024/01/26	1	67.70	4	67.68	67.70	-3	403	-0.74%
2024/01/25	0	0.00	6	67.17	67.00	-6	402	-1.49%
2024/01/24	0	0.00	3	67.93	67.80	-3	400	-0.75%
2024/01/23	1	67.30	0	0.00	67.00	1	403	0.25%
2024/01/22	0	0.00	33	67.59	67.60	-33	402	-8.20%
2024/01/19	7	66.24	18	65.95	66.50	-11	410	-2.68%
2024/01/18	0	0.00	44	66.24	66.00	-44	404	-10.88%
2024/01/17	0	0.00	8	66.81	66.50	-8	401	-1.99%
2024/01/16	4	68.60	0	0.00	68.30	4	398	1.00%
2024/01/15	3	68.73	1	68.70	68.80	2	399	0.50%
2024/01/12	2	68.30	5	68.26	67.80	-3	396	-0.76%
2024/01/11	8	67.86	3	67.10	68.10	5	393	1.27%
2024/01/10	4	66.80	9	66.81	66.80	-5	394	-1.27%
2024/01/09	7	67.19	6	67.83	67.00	1	384	0.26%
2024/01/08	0	0.00	12	68.58	68.30	-12	376	-3.19%
2024/01/05	2	68.95	10	69.36	69.00	-8	370	-2.16%
2024/01/04	2	69.35	23	69.49	69.10	-21	365	-5.75%
2024/01/03	9	69.33	11	69.50	69.10	-2	358	-0.56%
2024/01/02	2	70.00	5	70.10	69.50	-3	356	-0.84%
2023/12/29	1	69.90	8	69.76	69.40	-7	351	-1.99%
2023/12/28	2	70.45	16	70.19	69.90	-14	349	-4.01%
2023/12/27	2	70.20	21	69.64	70.00	-19	339	-5.59%
2023/12/26	0	0.00	27	69.74	69.60	-27	331	-8.14%
2023/12/25	0	0.00	15	70.39	69.80	-15	323	-4.64%
2023/12/22	0	0.00	19	72.65	72.40	-19	302	-6.29%
2023/12/21	1	73.00	134	72.73	72.80	-133	294	-45.15%	大賣/鉅額交易
2023/12/20	0	0.00	14	79.29	79.20	-14	255	-5.48%
2023/12/19	0	0.00	18	78.85	78.90	-18	254	-7.07%
2023/12/18	0	0.00	17	80.11	79.80	-17	249	-6.82%
2023/12/15	0	0.00	3	81.20	80.40	-3	245	-1.22%
2023/12/14	2	81.05	5	81.22	81.30	-3	244	-1.23%
2023/12/13	0	0.00	15	81.25	80.90	-15	246	-6.10%
2023/12/12	0	0.00	8	81.70	81.20	-8	244	-3.27%
2023/12/11	0	0.00	2	82.30	81.80	-2	242	-0.82%
2023/12/08	1	84.20	3	83.10	83.10	-2	239	-0.84%
2023/12/07	7	86.64	7	85.59	84.50	0	235	0.00%
2023/12/06	5	84.36	4	83.80	83.70	1	223	0.45%
2023/12/05	7	84.23	7	84.20	84.40	0	222	0.00%
2023/12/04	35	84.23	0	0.00	84.10	35	228	15.34%
2023/12/01	20	84.11	0	0.00	83.50	20	223	8.94%
2023/11/30	0	0.00	20	84.00	84.00	-20	226	-8.85%
2023/11/29	1	82.70	6	82.53	82.60	-5	226	-2.21%
2023/11/28	0	0.00	4	83.00	82.80	-4	229	-1.74%
2023/11/27	5	83.28	2	83.30	83.10	3	234	1.28%
2023/11/24	0	0.00	1	82.50	82.60	-1	236	-0.42%
2023/11/22	2	83.20	1	83.60	84.00	1	238	0.42%
2023/11/21	2	82.25	7	82.46	82.60	-5	234	-2.13%
2023/11/20	12	82.26	0	0.00	82.50	12	236	5.08%
2023/11/17	5	81.30	2	81.20	81.40	3	236	1.27%
2023/11/16	6	81.50	1	81.30	81.30	5	237	2.11%
2023/11/15	18	81.19	0	0.00	81.30	18	243	7.39%
2023/11/14	0	0.00	18	79.93	80.30	-18	246	-7.31%
2023/11/13	0	0.00	8	80.41	80.10	-8	248	-3.22%
2023/11/10	0	0.00	16	81.44	81.00	-16	250	-6.39%
2023/11/09	2	82.10	39	81.85	81.70	-37	249	-14.81%
2023/11/08	2	83.10	3	82.90	82.70	-1	257	-0.39%
2023/11/07	20	83.75	0	0.00	83.10	20	260	7.67%
2023/11/06	7	82.86	2	82.70	82.90	5	262	1.91%
2023/11/03	1	82.70	5	82.02	82.00	-4	261	-1.53%
2023/11/02	0	0.00	5	81.94	82.30	-5	266	-1.88%
2023/11/01	2.2	81.69	6	81.58	81.80	-3.8	267	-1.41%
2023/10/31	0	0.00	3	81.17	80.60	-3	269	-1.12%
2023/10/30	4	83.38	0	0.00	82.50	4	272	1.47%
2023/10/27	49	82.57	4	82.75	83.00	45	273	16.46%
2023/10/26	4	81.15	9	80.54	80.00	-5	272	-1.83%
2023/10/25	2	81.90	1	81.40	81.30	1	273	0.37%
2023/10/24	12	80.88	0	0.00	81.50	12	276	4.35%
2023/10/23	17	79.75	13	79.99	80.00	4	281	1.42%
2023/10/20	0	0.00	12	78.55	78.30	-12	282	-4.25%
2023/10/19	7	80.09	7	79.80	79.50	0	286	0.00%
2023/10/18	0	0.00	27	79.46	78.70	-27	293	-9.21%
2023/10/17	7	81.33	0	0.00	80.80	7	292	2.39%
2023/10/16	14	81.36	0	0.00	81.30	14	300	4.67%
2023/10/13	7	81.57	1	81.50	81.50	6	306	1.96%
2023/10/12	5	81.50	3	81.17	81.80	2	315	0.63%
2023/10/11	4	81.18	6	80.88	80.70	-2	323	-0.62%
2023/10/06	22	82.25	0	0.00	81.90	22	343	6.40%
2023/10/05	12	80.91	1	81.20	81.20	11	345	3.19%
2023/10/04	2	80.85	8	80.68	80.20	-6	353	-1.70%
2023/10/03	7	82.70	0	0.00	81.70	7	354	1.98%
2023/10/02	1	81.90	2	81.40	82.00	-1	361	-0.28%
2023/09/28	4	81.65	10	81.46	81.50	-6	365	-1.64%
2023/09/27	1	80.90	3	80.80	80.40	-2	371	-0.54%
2023/09/26	0	0.00	6	81.20	80.90	-6	391	-1.53%
2023/09/25	7	81.71	11	81.80	81.70	-4	405	-0.99%
2023/09/21	1	80.50	11	80.44	80.20	-10	461	-2.16%
2023/09/20	1	81.00	1	81.00	81.00	0	504	0.00%
2023/09/19	0	0.00	9	81.38	81.00	-9	508	-1.77%
2023/09/18	1	82.90	3	82.60	82.60	-2	506	-0.39%
2023/09/15	0	0.00	9	82.21	82.30	-9	505	-1.78%
2023/09/14	1	81.70	0	0.00	82.30	1	506	0.20%
2023/09/12	0	0.00	5	80.54	81.00	-5	510	-0.98%
2023/09/11	2	81.70	12	81.15	80.70	-10	517	-1.93%
2023/09/08	0	0.00	12	81.69	81.70	-12	516	-2.32%
2023/09/07	0	0.00	9	82.40	82.00	-9	522	-1.72%
2023/09/06	0	0.00	7	83.57	83.50	-7	519	-1.35%
2023/09/05	0	0.00	26	83.59	83.60	-26	531	-4.89%
2023/09/04	0	0.00	2	84.30	84.30	-2	529	-0.38%
2023/09/01	0	0.00	1	85.20	85.20	-1	529	-0.19%
2023/08/31	6	85.88	1	86.10	86.10	5	530	0.94%
2023/08/30	30	85.15	0	0.00	85.00	30	544	5.51%
2023/08/29	0	0.00	3	83.17	83.40	-3	542	-0.55%
2023/08/28	0	0.00	1	82.60	82.40	-1	546	-0.18%
2023/08/25	6	83.93	25	83.80	83.40	-19	548	-3.47%
2023/08/24	2	84.60	6	84.55	84.20	-4	549	-0.73%
2023/08/23	3	84.87	3	84.60	84.60	0	549	0.00%
2023/08/22	7	85.57	3	85.30	85.00	4	549	0.73%
2023/08/21	32	85.57	1	85.90	85.90	31	550	5.63%
2023/08/18	14	85.14	1	85.40	84.30	13	546	2.38%
2023/08/17	2	84.60	27	83.86	84.50	-25	543	-4.60%
2023/08/16	22	83.86	3	82.67	83.90	19	543	3.50%
2023/08/15	14	82.28	5	82.42	82.60	9	540	1.66%
2023/08/14	0	0.00	40	83.28	82.10	-40	541	-7.39%
2023/08/11	8	85.76	8	86.36	86.50	0	537	0.00%
2023/08/10	1.6	85.92	18	84.93	84.00	-16.4	536	-3.05%
2023/08/09	0	0.00	4	85.13	85.10	-4	536	-0.75%
2023/08/08	7	86.97	24	85.75	85.40	-17	540	-3.14%
2023/08/07	0	0.00	4	84.68	84.60	-4	547	-0.73%
2023/08/04	5	84.44	7	84.24	84.70	-2	549	-0.36%
2023/08/02	45	86.22	46	85.47	84.40	-1	552	-0.18%
2023/08/01	4	86.85	15	86.52	86.60	-11	550	-2.00%
2023/07/31	4	88.30	227	86.84	86.40	-223	554	-40.22%	大賣/鉅額交易
2023/07/28	2	87.90	24	87.86	87.80	-22	555	-3.96%
2023/07/27	8	88.78	9	88.23	88.30	-1	558	-0.18%
2023/07/26	0	0.00	33	88.90	88.20	-33	558	-5.91%
2023/07/25	10	89.90	10	89.76	90.30	0	557	0.00%
2023/07/24	9	89.88	0	0.00	89.30	9	558	1.61%
2023/07/21	11	90.29	11	89.89	89.50	0	560	0.00%
2023/07/20	1	90.70	4	89.88	89.90	-3	567	-0.53%
2023/07/19	43	91.41	10	90.50	90.80	33	565	5.83%
2023/07/18	2	90.75	1	89.70	89.30	1	576	0.17%
2023/07/17	21	92.36	23	91.37	92.00	-2	591	-0.34%
2023/07/14	8	91.35	26	90.74	90.50	-18	619	-2.91%
2023/07/13	51	93.04	26	91.85	90.60	25	620	4.03%
2023/07/12	2	96.10	0	0.00	94.80	2	608	0.33%
2023/07/11	0	0.00	2	97.40	96.10	-2	624	-0.32%
2023/07/10	4	96.10	12	96.32	96.20	-8	638	-1.25%
2023/07/07	1	96.80	5	94.78	96.30	-4	697	-0.57%
2023/07/06	1	95.10	4	95.60	95.10	-3	715	-0.42%
2023/07/05	13	96.14	5	96.20	96.20	8	711	1.12%
2023/07/04	6	97.88	5	97.52	96.20	1	706	0.14%
2023/07/03	3	96.00	7	95.67	96.00	-4	689	-0.58%
2023/06/30	60	97.11	6	96.33	97.20	54	677	7.97%
2023/06/29	59	97.08	4	96.38	96.60	55	669	8.22%
2023/06/28	83	92.50	6	92.67	94.00	77	626	12.28%
2023/06/27	6	87.53	17	86.73	87.80	-11	591	-1.86%
2023/06/26	1	86.70	11	86.05	86.00	-10	598	-1.67%
2023/06/21	1	86.60	24	86.73	86.60	-23	614	-3.74%
2023/06/20	0	0.00	27	87.30	87.10	-27	621	-4.35%
2023/06/19	1	88.20	20	87.77	87.60	-19	620	-3.06%
2023/06/16	3	88.33	12	88.23	88.40	-9	621	-1.45%
2023/06/15	9	87.82	3	88.50	87.70	6	625	0.96%
2023/06/14	16	88.94	1	89.10	89.00	15	653	2.30%
2023/06/13	32	89.36	2	89.00	89.00	30	657	4.56%
2023/06/12	7	90.50	0	0.00	90.70	7	653	1.07%
2023/06/09	25	91.21	0	0.00	91.00	25	652	3.83%
2023/06/08	1	89.10	0	0.00	89.00	1	648	0.15%
2023/06/07	3	89.80	0	0.00	89.70	3	660	0.45%
2023/06/06	18	89.39	2	89.15	88.90	16	669	2.39%
2023/06/05	46	90.85	0	0.00	90.00	46	669	6.87%
2023/06/02	0	0.00	1	87.00	86.90	-1	657	-0.15%
2023/06/01	5	87.60	9	86.93	86.30	-4	666	-0.60%
2023/05/31	8	86.16	11	85.94	85.90	-3	669	-0.45%
2023/05/30	0	0.00	2	84.50	85.70	-2	673	-0.30%
2023/05/29	5	84.78	6	84.68	84.80	-1	683	-0.15%
2023/05/26	0	0.00	22	83.87	83.80	-22	690	-3.19%
2023/05/25	0	0.00	16	84.44	84.10	-16	711	-2.25%
2023/05/24	3	84.73	7	84.54	85.10	-4	716	-0.56%
2023/05/23	4	84.95	6	84.92	84.50	-2	738	-0.27%
2023/05/22	8	84.50	12	84.25	84.60	-4	745	-0.54%
2023/05/19	0	0.00	44	83.20	83.00	-44	751	-5.85%
2023/05/18	0	0.00	46	83.82	83.50	-46	758	-6.07%
2023/05/17	27	84.13	55	83.89	83.70	-28	761	-3.68%
2023/05/16	7	83.16	70	83.11	83.00	-63	761	-8.27%
2023/05/15	10	82.35	57	82.31	82.10	-47	761	-6.18%
2023/05/12	18	82.79	32	82.04	83.00	-14	767	-1.82%
2023/05/11	0	0.00	142	84.13	82.60	-142	776	-18.30%	大賣/鉅額交易
2023/05/10	44	86.43	15	85.75	87.30	29	770	3.76%
2023/05/09	30	85.84	21	85.96	85.50	9	774	1.16%
2023/05/08	14	87.51	12	87.74	87.50	2	783	0.26%
2023/05/05	24	87.78	12	87.58	87.50	12	790	1.52%
2023/05/04	18	87.56	17	87.42	87.50	1	806	0.12%
2023/05/03	30	86.45	14	86.37	86.00	16	801	2.00%
2023/05/02	11	86.77	10	85.98	86.70	1	808	0.12%
2023/04/28	9	84.78	6	85.13	84.90	3	808	0.37%
2023/04/27	13	83.88	7	83.19	83.70	6	804	0.75%
2023/04/26	17	84.05	12	84.02	84.40	5	805	0.62%
2023/04/25	7	88.27	26	86.89	85.20	-19	800	-2.37%
2023/04/24	6	86.48	8	85.90	86.40	-2	790	-0.25%
2023/04/21	25	85.65	30	85.61	85.00	-5	788	-0.63%
2023/04/20	1	87.20	148	88.10	87.60	-147	774	-18.98%	大賣/鉅額交易
2023/04/19	43	89.21	78	90.56	90.70	-35	754	-4.64%
2023/04/18	6	88.40	9	88.04	88.00	-3	718	-0.42%
2023/04/17	8	88.60	9	88.43	88.20	-1	714	-0.14%
2023/04/14	29	89.93	26	89.32	88.10	3	708	0.42%
2023/04/13	43	90.90	21	90.50	90.80	22	695	3.16%
2023/04/12	178	90.53	12	90.77	91.00	166	700	23.69%	大買/鉅額交易
2023/04/11	90	84.17	2	83.90	84.20	88	645	13.62%
2023/04/10	5	80.92	9	80.80	80.70	-4	637	-0.63%
2023/04/07	14	81.76	2	81.55	81.30	12	674	1.78%
2023/04/06	16	81.51	39	81.52	81.20	-23	722	-3.18%
2023/03/31	5	81.28	7	81.26	81.40	-2	721	-0.28%
2023/03/30	20	81.62	25	80.97	80.80	-5	721	-0.69%
2023/03/29	9	81.48	7	81.60	81.90	2	719	0.28%
2023/03/28	5	81.86	2	80.85	81.00	3	723	0.41%
2023/03/27	0	0.00	17	82.77	82.40	-17	717	-2.37%
2023/03/24	2	82.10	42	80.92	81.90	-40	711	-5.63%
2023/03/23	5	78.52	72	78.61	78.60	-67	695	-9.64%
2023/03/22	0	0.00	20	77.14	77.30	-20	686	-2.91%
2023/03/21	1	77.40	31	76.69	76.20	-30	687	-4.37%
2023/03/20	0	0.00	49	77.00	76.70	-49	685	-7.15%
2023/03/17	382	78.21	2	79.30	78.00	380	682	55.68%	大買/鉅額交易
2023/03/16	2	78.75	33	78.34	78.30	-31	650	-4.77%
2023/03/15	6	79.95	9	79.89	80.00	-3	646	-0.46%
2023/03/14	11	79.70	12	79.58	80.10	-1	656	-0.15%
2023/03/13	15	79.45	39	78.89	79.80	-24	659	-3.64%
2023/03/10	17	80.49	58	80.06	80.50	-41	656	-6.25%
2023/03/09	11	81.49	94	81.50	81.60	-83	648	-12.79%
2023/03/08	5	82.96	41	83.03	82.80	-36	651	-5.53%
2023/03/07	28	82.93	35	82.87	83.00	-7	651	-1.08%
2023/03/06	38	83.00	6	83.10	82.70	32	648	4.94%
2023/03/03	3	82.00	11	81.59	82.00	-8	639	-1.25%
2023/03/02	12	80.89	106	80.71	80.20	-94	633	-14.85%	大賣/
2023/03/01	46	80.45	82	80.37	81.00	-36	631	-5.70%
2023/02/24	30	81.77	31	81.74	81.80	-1	621	-0.16%
2023/02/23	28	82.41	53	81.34	82.40	-25	617	-4.05%
2023/02/22	14	80.59	16	80.34	81.10	-2	598	-0.33%
2023/02/21	23	80.73	6	79.30	81.50	17	605	2.81%
2023/02/20	39	77.90	32	78.03	77.70	7	585	1.19%
2023/02/17	2	79.20	13	78.03	78.80	-11	583	-1.88%
2023/02/16	7	75.86	64	75.39	76.60	-57	576	-9.89%
2023/02/15	3	76.20	56	76.66	76.00	-53	573	-9.23%
2023/02/14	9	77.74	63	77.48	77.30	-54	573	-9.42%
2023/02/13	2	77.10	3	77.53	77.80	-1	575	-0.17%
2023/02/10	5	78.28	70	77.62	76.80	-65	577	-11.26%
2023/02/09	18	78.43	39	78.55	78.90	-21	575	-3.65%
2023/02/08	24	77.27	1	77.60	77.40	23	570	4.03%
2023/02/07	24	77.18	22	77.10	77.00	2	569	0.35%
2023/02/06	22	77.31	8	77.43	77.30	14	568	2.46%
2023/02/03	16	76.98	50	76.63	76.30	-34	559	-6.08%
2023/02/02	35	75.61	22	74.39	76.40	13	557	2.33%
2023/02/01	10	72.89	20	72.61	73.00	-10	537	-1.86%
2023/01/31	60	72.24	0	0.00	72.50	60	538	11.14%
2023/01/30	11	70.09	7	70.00	70.00	4	530	0.75%
2023/01/17	0	0.00	15	69.47	69.40	-15	535	-2.80%
2023/01/16	1	69.60	8	69.46	69.90	-7	535	-1.31%
2023/01/13	6	68.42	2	68.30	68.10	4	533	0.75%
2023/01/12	0	0.00	46	68.72	68.30	-46	536	-8.58%
2023/01/11	1	69.40	27	69.34	69.40	-26	538	-4.83%
2023/01/10	8	70.10	6	69.50	69.40	2	548	0.36%
2023/01/09	2	70.20	3	70.10	70.10	-1	553	-0.18%
2023/01/06	7	69.77	16	69.58	69.70	-9	561	-1.60%
2023/01/05	4	70.25	3	69.10	69.10	1	571	0.17%
2023/01/04	5	69.08	15	69.01	68.80	-10	572	-1.75%
2023/01/03	0	0.00	14	68.35	68.60	-14	579	-2.42%
2022/12/30	1	70.20	148	69.24	69.10	-147	573	-25.61%	大賣/鉅額交易
2022/12/29	0	0.00	42	72.15	71.80	-42	551	-7.62%
2022/12/28	8	74.88	25	74.22	72.30	-17	549	-3.09%
2022/12/27	8	77.48	15	77.04	76.20	-7	540	-1.30%
2022/12/26	18	77.70	1	77.60	78.10	17	519	3.28%
2022/12/23	0	0.00	6	70.97	71.00	-6	474	-1.27%
2022/12/22	4	71.90	6.4	71.41	71.30	-2.4	482	-0.51%
2022/12/21	0	0.00	42	71.69	70.90	-42	493	-8.51%
2022/12/20	0	0.00	5	73.04	71.30	-5	501	-1.00%
2022/12/19	1	73.90	5	73.86	74.00	-4	509	-0.79%
2022/12/16	0	0.00	22	73.88	73.80	-22	518	-4.24%
2022/12/15	34.8	75.21	2	74.90	74.70	32.8	524	6.25%
2022/12/14	6	75.00	15	74.93	75.00	-9	534	-1.68%
2022/12/13	33	75.03	1	75.10	74.80	32	539	5.93%
2022/12/12	2	74.50	1	74.30	74.70	1	544	0.18%
2022/12/09	2	75.00	1	74.00	74.80	1	546	0.18%
2022/12/08	0	0.00	1	73.80	73.90	-1	551	-0.18%
2022/12/07	1	74.70	0	0.00	74.50	1	556	0.18%
2022/12/06	0	0.00	1	76.40	74.90	-1	572	-0.17%
2022/12/05	16	76.71	1	76.40	77.50	15	575	2.61%
2022/12/02	5	76.48	0	0.00	76.00	5	575	0.87%
2022/12/01	3	76.67	36	76.57	76.40	-33	578	-5.70%
2022/11/30	37	76.74	0	0.00	76.70	37	584	6.33%
2022/11/29	71	74.18	0	0.00	74.70	71	584	12.15%
2022/11/28	20	73.34	4	73.43	73.50	16	590	2.71%
2022/11/25	11	74.01	3	74.13	73.20	8	608	1.32%
2022/11/24	18	74.54	4	74.10	74.50	14	665	2.10%
2022/11/23	34	74.44	0	0.00	74.50	34	687	4.94%
2022/11/22	27	73.85	4	74.03	73.00	23	689	3.34%
2022/11/21	10	74.45	0	0.00	74.00	10	693	1.44%
2022/11/18	1	74.00	2	73.75	73.80	-1	702	-0.14%
2022/11/17	9	73.69	0	0.00	73.80	9	721	1.25%
2022/11/16	12	72.67	27	72.40	72.80	-15	714	-2.10%
2022/11/15	27	72.33	0	0.00	72.80	27	723	3.73%
2022/11/14	8	72.64	10	72.60	71.80	-2	720	-0.28%
2022/11/11	2	72.00	0	0.00	71.90	2	720	0.28%
2022/11/10	24	71.00	0	0.00	71.00	24	717	3.35%
2022/11/09	62	71.24	0	0.00	71.10	62	725	8.55%
2022/11/08	0.1	72.30	0	0.00	69.70	0.1	725	0.01%
2022/11/07	1	69.00	0	0.00	69.20	1	723	0.14%
2022/11/04	4	70.65	0	0.00	71.60	4	718	0.56%
2022/11/03	11	68.14	0	0.00	68.80	11	713	1.54%
2022/11/02	17	67.74	2	66.70	68.40	15	708	2.12%
2022/11/01	4	66.33	21	66.40	66.40	-17	704	-2.41%
2022/10/31	12	65.63	40	66.46	65.30	-28	703	-3.98%
2022/10/28	0	0.00	45	66.51	66.00	-45	698	-6.44%
2022/10/27	0	0.00	6	67.38	67.90	-6	708	-0.85%
2022/10/26	0	0.00	19	66.07	66.70	-19	717	-2.65%
2022/10/25	0	0.00	8	66.98	66.00	-8	717	-1.12%
2022/10/24	0	0.00	12	68.68	68.10	-12	714	-1.68%
2022/10/21	6	68.65	0	0.00	68.40	6	715	0.84%
2022/10/20	3.1	69.87	0	0.00	69.60	3.1	722	0.42%
2022/10/19	62	72.31	28	71.95	71.30	34	727	4.67%
2022/10/18	3	70.73	0	0.00	73.00	3	730	0.41%
2022/10/17	0	0.00	9	67.44	70.50	-9	729	-1.23%
2022/10/14	6	69.38	3	70.03	70.00	3	730	0.41%
2022/10/13	3	67.27	0	0.00	66.90	3	730	0.41%
2022/10/12	1	70.30	0	0.00	70.20	1	726	0.14%
2022/10/11	7	70.49	22	70.00	69.50	-15	730	-2.05%
2022/10/07	0	0.00	10	73.39	73.50	-10	737	-1.36%
2022/10/06	0	0.00	6	73.57	73.70	-6	755	-0.79%
2022/10/05	1	75.30	16	75.38	75.30	-15	772	-1.94%
2022/10/04	2	75.00	9	75.08	75.40	-7	784	-0.89%
2022/10/03	0	0.00	2	73.50	73.30	-2	813	-0.25%
2022/09/30	8	70.88	2	69.80	71.50	6	813	0.74%
2022/09/29	12	71.34	9	71.51	71.50	3	832	0.36%
2022/09/28	6	69.30	26	70.02	68.70	-20	840	-2.38%
2022/09/27	5	72.62	17	72.41	72.70	-12	889	-1.35%
2022/09/26	4	74.65	2	75.70	73.10	2	903	0.22%
2022/09/23	4	77.15	0	0.00	77.30	4	914	0.44%
2022/09/22	0	0.00	15	77.74	79.00	-15	925	-1.62%
2022/09/21	7	78.34	1	77.80	77.90	6	937	0.64%
2022/09/20	8	80.08	0	0.00	79.90	8	946	0.85%
2022/09/19	0	0.00	8	80.61	80.60	-8	958	-0.83%
2022/09/16	2	82.40	0	0.00	82.40	2	968	0.21%
2022/09/15	0	0.00	3	84.17	83.70	-3	997	-0.30%
2022/09/14	6	84.13	0	0.00	83.90	6	1,015	0.59%
2022/09/13	0	0.00	2	85.00	85.60	-2	1,026	-0.19%
2022/09/12	0	0.00	2	81.70	83.70	-2	1,026	-0.19%
2022/09/08	0	0.00	3	80.90	81.40	-3	1,040	-0.29%
2022/09/07	6	80.97	2	81.70	80.90	4	1,071	0.37%
2022/09/06	0	0.00	2	83.95	81.40	-2	1,076	-0.19%
2022/09/05	1	84.80	0	0.00	84.30	1	1,092	0.09%
2022/09/01	6	84.30	2	85.50	83.40	4	1,138	0.35%
2022/08/31	0	0.00	5	87.40	87.40	-5	1,124	-0.44%
2022/08/30	17	85.75	52	85.14	85.30	-35	1,078	-3.25%
2022/08/29	0	0.00	5	82.12	81.80	-5	1,057	-0.47%
2022/08/26	8	84.94	20	84.66	84.30	-12	1,054	-1.14%
2022/08/25	0	0.00	70	84.16	83.40	-70	1,052	-6.65%
2022/08/24	13	85.87	20	84.67	85.90	-7	1,046	-0.67%
2022/08/23	2	82.30	11	84.06	82.30	-9	1,038	-0.87%
2022/08/22	14	84.14	9	84.46	84.20	5	1,045	0.48%
2022/08/19	21	82.58	3	82.50	82.60	18	1,039	1.73%
2022/08/18	7	82.87	10	82.74	82.60	-3	1,051	-0.29%
2022/08/17	41	83.14	1.3	83.38	82.80	39.7	1,066	3.73%
2022/08/16	26	83.73	6	83.70	83.60	20	1,072	1.87%
2022/08/15	12	82.12	4	82.08	81.80	8	1,063	0.75%
2022/08/12	30	80.09	0	0.00	80.30	30	1,065	2.82%
2022/08/11	3.1	79.72	0	0.00	79.60	3.1	1,071	0.29%
2022/08/10	1	79.10	31	79.44	78.90	-30	1,077	-2.79%
2022/08/09	0	0.00	2	79.15	79.40	-2	1,082	-0.18%
2022/08/08	2	78.90	3	78.63	79.00	-1	1,087	-0.09%
2022/08/05	2.5	78.88	0	0.00	78.80	2.5	1,094	0.23%
2022/08/04	1	77.20	9	76.44	77.30	-8	1,103	-0.73%
2022/08/03	3	76.10	1	78.50	76.00	2	1,114	0.18%
2022/08/02	1	78.10	1	79.80	78.00	0	1,128	0.00%
2022/08/01	1	81.00	0	0.00	81.00	1	1,147	0.09%
2022/07/29	12	82.38	2	82.30	82.70	10	1,196	0.84%
2022/07/28	12	82.50	42	82.31	82.50	-30	1,216	-2.47%
2022/07/27	4	81.80	0	0.00	82.80	4	1,249	0.32%
2022/07/26	0	0.00	4	84.08	81.50	-4	1,264	-0.32%
2022/07/25	0	0.00	3	84.90	84.50	-3	1,324	-0.23%
2022/07/22	5	84.08	0	0.00	84.10	5	1,321	0.38%
2022/07/21	0	0.00	3	82.47	83.20	-3	1,330	-0.23%
2022/07/20	102	83.66	12	83.88	82.80	90	1,328	6.78%	大買/
2022/07/19	0	0.00	24	83.76	83.60	-24	1,327	-1.81%
2022/07/18	17	82.88	10	82.05	82.60	7	1,332	0.53%
2022/07/15	34	81.17	0	0.00	81.00	34	1,334	2.55%
2022/07/14	39	81.60	8	81.85	82.50	31	1,325	2.34%
2022/07/12	31	82.10	0	0.00	81.90	31	1,309	2.37%
2022/07/11	21	82.36	3	82.97	82.40	18	1,296	1.39%
2022/07/08	12	85.31	0	0.00	85.50	12	1,271	0.94%
2022/07/07	10	84.82	6	84.37	84.70	4	1,261	0.32%
2022/07/06	14	86.71	11	87.75	86.00	3	1,248	0.24%
2022/07/05	182	84.96	69	85.77	86.90	113	1,241	9.10%	大買/鉅額交易
2022/07/04	44	82.22	0	0.00	81.20	44	1,188	3.70%
2022/07/01	0	0.00	34	93.21	90.20	-34	1,199	-2.84%
2022/06/30	0	0.00	26	99.48	97.50	-26	1,189	-2.19%
2022/06/29	24	101.15	18	100.86	102.50	6	1,182	0.51%
2022/06/28	6	103.42	12.8	103.27	101.50	-6.8	1,183	-0.57%
2022/06/27	18	103.78	8	103.56	104.50	10	1,237	0.81%
2022/06/24	56	102.00	6	103.00	103.00	50	1,240	4.03%
2022/06/23	72	102.69	3	101.50	101.50	69	1,239	5.57%
2022/06/22	8	106.19	13	108.46	106.00	-5	1,211	-0.41%
2022/06/21	33	108.74	2	110.00	110.00	31	1,191	2.60%
2022/06/20	62	109.48	1	110.00	108.50	61	1,186	5.14%
2022/06/17	9	111.50	14	111.50	111.50	-5	1,176	-0.43%
2022/06/16	42	112.18	0	0.00	111.00	42	1,156	3.63%
2022/06/15	3	111.33	2	110.50	111.50	1	1,138	0.09%
2022/06/14	4	106.75	1	110.50	110.50	3	1,141	0.26%
2022/06/13	33	112.89	84	112.18	112.00	-51	1,123	-4.54%
2022/06/10	34	112.96	3	114.50	114.50	31	1,096	2.83%
2022/06/09	37	111.96	2	111.75	112.50	35	1,072	3.26%
2022/06/08	5	111.00	26	111.50	110.50	-21	1,072	-1.96%
2022/06/07	2	110.50	13	110.08	110.50	-11	1,070	-1.03%
2022/06/06	2	111.00	2	110.50	111.00	0	1,081	0.00%
2022/06/02	2	110.00	15	110.07	111.00	-13	1,095	-1.19%
2022/06/01	5.4	110.58	28	110.09	110.50	-22.6	1,112	-2.03%
2022/05/31	7	109.93	28	110.14	110.50	-21	1,122	-1.87%
2022/05/30	0	0.00	5	108.50	109.00	-5	1,125	-0.44%
2022/05/27	2	108.75	2	108.50	108.50	0	1,128	0.00%
2022/05/26	9	109.17	10	108.30	108.00	-1	1,145	-0.09%
2022/05/25	7	108.57	4	108.00	107.50	3	1,176	0.25%
2022/05/24	6	110.92	11	110.82	110.00	-5	1,247	-0.40%
2022/05/23	6	111.50	6	111.33	112.00	0	1,375	0.00%
2022/05/20	6	112.75	8	111.50	111.00	-2	1,389	-0.14%
2022/05/19	0	0.00	8	111.50	113.00	-8	1,405	-0.57%
2022/05/18	5	112.10	6	111.83	113.00	-1	1,414	-0.07%
2022/05/17	0	0.00	12	111.58	111.50	-12	1,430	-0.84%
2022/05/16	1	110.50	1	111.00	110.50	0	1,435	0.00%
2022/05/13	0	0.00	8	110.06	111.00	-8	1,444	-0.55%
2022/05/12	0	0.00	4.3	110.42	108.50	-4.3	1,461	-0.30%
2022/05/11	1	112.00	6	112.08	112.50	-5	1,480	-0.34%
2022/05/10	30	114.45	1	114.00	114.00	29	1,493	1.94%
2022/05/09	14	117.89	0	0.00	118.00	14	1,522	0.92%
2022/05/06	23	116.02	6	116.33	118.50	17	1,639	1.04%
2022/05/04	7	113.71	5	112.90	114.00	2	1,643	0.12%
2022/05/03	16	111.31	3	111.83	111.50	13	1,611	0.81%
2022/04/29	25.8	111.04	141	110.50	111.50	-115.2	1,595	-7.22%	大賣/鉅額交易
2022/04/28	8	105.50	0	0.00	106.00	8	1,532	0.52%
2022/04/27	0	0.00	152	105.75	106.00	-152	1,526	-9.96%	大賣/鉅額交易
2022/04/26	0	0.00	4	108.00	107.50	-4	1,510	-0.26%
2022/04/25	1	108.00	2	107.50	108.00	-1	1,509	-0.07%
2022/04/22	0	0.00	5	109.40	109.00	-5	1,500	-0.33%
2022/04/19	0	0.00	7	108.71	109.00	-7	1,489	-0.47%
2022/04/15	1	107.00	0	0.00	107.00	1	1,480	0.07%
2022/04/13	0	0.00	1	105.50	106.50	-1	1,475	-0.07%
2022/04/11	5	107.10	3.7	107.73	107.50	1.3	1,464	0.09%
2022/04/07	6	107.92	29	108.00	107.50	-23	1,458	-1.58%
2022/04/06	4	113.63	5	112.80	113.50	-1	1,427	-0.07%
2022/04/01	2	112.25	18	112.33	113.00	-16	1,416	-1.13%
2022/03/31	1	112.50	5	111.50	111.00	-4	1,404	-0.28%
2022/03/30	20	112.55	7	113.93	112.50	13	1,386	0.94%
2022/03/29	2	112.75	39	112.96	113.00	-37	1,320	-2.80%
2022/03/28	9	111.72	40	111.51	111.50	-31	1,319	-2.35%
2022/03/25	13	111.08	0	0.00	110.00	13	1,313	0.99%
2022/03/24	22	112.61	2	112.00	113.50	20	1,328	1.51%
2022/03/23	18	111.53	6	111.83	113.00	12	1,364	0.88%
2022/03/22	30	109.63	0	0.00	110.00	30	1,414	2.12%
2022/03/21	1	109.50	0	0.00	109.50	1	1,410	0.07%
2022/03/18	66	109.82	24	109.23	110.00	42	1,417	2.96%
2022/03/17	2	108.50	91	108.40	108.50	-89	1,412	-6.30%
2022/03/16	3	107.50	0	0.00	107.00	3	1,419	0.21%
2022/03/15	2	107.25	0	0.00	106.50	2	1,442	0.14%
2022/03/14	1	107.50	4	107.38	107.50	-3	1,519	-0.20%
2022/03/10	1	111.00	0	0.00	110.00	1	1,567	0.06%
2022/03/09	0	0.00	2	108.75	109.50	-2	1,557	-0.13%
2022/03/08	1	108.50	0	0.00	109.00	1	1,546	0.06%
2022/03/07	1	109.00	0	0.00	108.50	1	1,534	0.07%
2022/03/04	0	0.00	15	113.43	112.50	-15	1,537	-0.98%
2022/03/03	2	114.75	0	0.00	114.50	2	1,528	0.13%
2022/03/02	2	114.50	0	0.00	114.50	2	1,516	0.13%
2022/03/01	1	115.50	4	114.75	115.00	-3	1,503	-0.20%
2022/02/25	0	0.00	4	116.63	117.00	-4	1,481	-0.27%
2022/02/24	63.7	124.92	9	119.72	119.00	54.7	1,441	3.80%
2022/02/23	21	123.21	12	124.67	125.00	9	1,357	0.66%
2022/02/22	0	0.00	1	117.00	114.00	-1	1,222	-0.08%
2022/02/21	1	118.50	84	118.27	118.00	-83	1,209	-6.86%
2022/02/18	5	114.70	59	114.59	114.00	-54	1,186	-4.55%
2022/02/17	4	119.25	10	117.65	116.50	-6	1,173	-0.51%
2022/02/16	3	121.67	4	121.25	121.00	-1	1,155	-0.09%
2022/02/15	85	120.87	5	121.20	120.00	80	1,170	6.84%
2022/02/14	26	119.87	5	119.90	119.00	21	1,156	1.82%
2022/02/11	27	125.30	23	124.02	123.50	4	1,134	0.35%
2022/02/10	1	128.00	15	129.13	128.00	-14	1,108	-1.26%
2022/02/09	38	130.08	31	129.74	129.50	7	1,092	0.64%
2022/02/08	49	133.20	2	126.25	135.00	47	1,037	4.53%
2022/02/07	2	126.50	3	130.00	130.00	-1	888	-0.11%
2022/01/25	0	0.00	5	109.20	108.00	-5	810	-0.62%
2022/01/24	1	110.50	0	0.00	110.50	1	807	0.12%
2022/01/21	0	0.00	5	110.00	107.50	-5	802	-0.62%
2022/01/20	4	109.25	1	109.00	110.00	3	802	0.37%
2022/01/18	3	111.50	8	111.81	111.50	-5	805	-0.62%
2022/01/17	0	0.00	2	108.75	109.00	-2	800	-0.25%
2022/01/14	0	0.00	4	107.00	107.00	-4	801	-0.50%
2022/01/13	0	0.00	9	109.61	109.00	-9	797	-1.13%
2022/01/12	3	107.17	1	108.50	107.50	2	794	0.25%
2022/01/11	9	109.44	14.3	108.88	108.50	-5.3	799	-0.66%
2022/01/10	10	111.80	2	111.25	112.00	8	798	1.00%
2022/01/07	15	106.83	5	108.70	106.00	10	786	1.27%
2022/01/06	0	0.00	1	110.00	109.50	-1	780	-0.13%
2022/01/05	0	0.00	59	109.50	109.00	-59	776	-7.60%
2022/01/04	0	0.00	1	112.00	112.00	-1	772	-0.13%
2022/01/03	2	114.25	2	111.00	111.50	0	770	0.00%
2021/12/30	5	114.20	1	114.00	114.00	4	766	0.52%
2021/12/29	2	114.25	0	0.00	114.00	2	768	0.26%
2021/12/28	6	113.75	0	0.00	114.00	6	765	0.78%
2021/12/27	0	0.00	2	113.25	112.50	-2	765	-0.26%
2021/12/24	8	114.81	0	0.00	114.00	8	766	1.04%
2021/12/23	2	114.50	0	0.00	114.50	2	767	0.26%
2021/12/21	5	118.20	0	0.00	118.00	5	745	0.67%
2021/12/20	0	0.00	5	121.80	120.50	-5	739	-0.68%
2021/12/17	1	121.00	4	121.75	121.00	-3	720	-0.42%
2021/12/16	2	121.75	17	120.00	120.00	-15	683	-2.19%
2021/12/15	3	114.00	8	114.25	113.50	-5	633	-0.79%
2021/12/14	0	0.00	4	114.38	112.50	-4	630	-0.63%
2021/12/13	2	118.50	4	119.50	118.50	-2	614	-0.33%
2021/12/10	4	120.63	0	0.00	119.00	4	601	0.67%
2021/12/09	30	120.18	0	0.00	120.00	30	577	5.19%
2021/12/08	34	119.78	6	122.17	124.00	28	546	5.12%
2021/12/07	4	115.50	3	109.00	115.50	1	466	0.21%
2021/12/06	0	0.00	3	103.83	105.00	-3	421	-0.71%
2021/12/03	2	102.75	1	102.50	102.50	1	419	0.24%
2021/12/02	5	102.30	2	103.00	101.50	3	418	0.72%
2021/12/01	13	103.96	0	0.00	103.50	13	419	3.10%
2021/11/30	0	0.00	1	101.50	107.00	-1	432	-0.23%
2021/11/29	0	0.00	12	102.13	101.50	-12	433	-2.77%
2021/11/26	0	0.00	6	104.83	103.50	-6	427	-1.40%
2021/11/25	0	0.00	3	106.17	105.50	-3	424	-0.71%
2021/11/24	2	104.50	1	105.50	105.50	1	422	0.24%
2021/11/23	0	0.00	8	105.44	104.50	-8	422	-1.89%
2021/11/22	0	0.00	1	106.00	106.50	-1	422	-0.24%
2021/11/19	2	108.25	3	106.67	106.50	-1	422	-0.24%
2021/11/18	0	0.00	1	109.00	108.50	-1	420	-0.24%
2021/11/17	0	0.00	1	106.00	106.50	-1	422	-0.24%
2021/11/16	1	107.00	1	106.00	105.50	0	424	0.00%
2021/11/15	3	108.00	0	0.00	107.50	3	426	0.70%
2021/11/12	2	114.50	0	0.00	109.00	2	424	0.47%
2021/11/11	1	109.50	0	0.00	108.50	1	401	0.25%
2021/11/10	3	110.67	0	0.00	108.50	3	402	0.75%
2021/11/09	1	112.00	0	0.00	112.00	1	398	0.25%
2021/11/08	0	0.00	1	111.00	110.00	-1	395	-0.25%
2021/11/05	0	0.00	1	107.50	108.00	-1	383	-0.26%
2021/11/04	3	107.83	0	0.00	107.50	3	383	0.78%
2021/11/03	3	107.17	1	107.00	107.00	2	385	0.52%
2021/11/02	3	107.00	0	0.00	106.50	3	384	0.78%
2021/11/01	0	0.00	6	105.58	105.00	-6	382	-1.57%
2021/10/29	0	0.00	3	106.83	106.50	-3	381	-0.79%
2021/10/28	1	108.50	0	0.00	109.00	1	378	0.26%
2021/10/27	3	108.33	0	0.00	107.00	3	372	0.81%
2021/10/26	7	108.29	0	0.00	107.50	7	372	1.88%
2021/10/25	2	103.50	0	0.00	104.50	2	380	0.53%
2021/10/22	5	105.60	1	104.50	104.50	4	382	1.04%
2021/10/21	6	108.25	0	0.00	107.50	6	387	1.55%
2021/10/20	1	106.50	0	0.00	107.00	1	385	0.26%
2021/10/19	0	0.00	1	107.00	106.50	-1	383	-0.26%
2021/10/18	1	103.50	0	0.00	102.50	1	376	0.27%
2021/10/15	10	101.00	0	0.00	101.50	10	376	2.66%
2021/10/14	0	0.00	3	100.13	100.50	-3	389	-0.77%
2021/10/12	0	0.00	3	98.00	98.00	-3	390	-0.77%
2021/10/08	1	99.70	2	100.05	99.60	-1	392	-0.25%
2021/10/07	0	0.00	1	99.70	99.60	-1	397	-0.25%
2021/10/06	0	0.00	8	99.88	101.50	-8	396	-2.02%
2021/10/05	0	0.00	3	97.63	99.00	-3	393	-0.76%
2021/10/04	3	101.23	5	100.50	99.20	-2	394	-0.51%
2021/10/01	0	0.00	6	103.33	101.00	-6	393	-1.52%
2021/09/30	1	104.50	5	103.70	104.00	-4	390	-1.02%
2021/09/29	0	0.00	3	102.33	102.00	-3	387	-0.77%
2021/09/28	0	0.00	5	105.50	104.50	-5	385	-1.30%
2021/09/27	11	106.95	5	106.50	106.00	6	391	1.53%
2021/09/24	6	108.83	5	108.80	108.00	1	397	0.25%
2021/09/23	24	108.10	4	104.88	108.50	20	399	5.01%
2021/09/22	0	0.00	6	105.33	103.50	-6	402	-1.49%
2021/09/17	100	103.99	82	103.71	104.00	18	392	4.58%
2021/09/15	8	104.81	10	104.50	104.50	-2	392	-0.51%
2021/09/14	3	107.67	4	107.38	106.50	-1	392	-0.25%
2021/09/13	11	108.91	1	109.00	109.00	10	395	2.53%
2021/09/10	5	108.50	0	0.00	107.50	5	403	1.24%
2021/09/09	0	0.00	5	109.30	105.00	-5	401	-1.25%
2021/09/08	2	101.50	0	0.00	102.00	2	388	0.51%
2021/09/07	0	0.00	5	103.00	103.00	-5	389	-1.28%
2021/09/06	4	105.13	21	105.17	103.50	-17	393	-4.33%
2021/09/03	2	107.75	3	107.00	107.50	-1	399	-0.25%
2021/08/31	0	0.00	3	103.00	101.50	-3	402	-0.75%
2021/08/30	23	103.85	4	103.50	102.50	19	403	4.71%
2021/08/27	13	105.65	6	105.42	105.00	7	405	1.73%
2021/08/26	0	0.00	1	101.00	104.00	-1	406	-0.25%
2021/08/25	15	100.80	0	0.00	100.50	15	408	3.68%
2021/08/24	9	98.96	5	98.82	98.80	4	411	0.97%
2021/08/19	30	94.62	0	0.00	94.70	30	435	6.89%
2021/08/18	1	98.10	0	0.00	98.60	1	443	0.23%
2021/08/17	0	0.00	4	98.90	98.90	-4	442	-0.90%
2021/08/05	0	0.00	1	106.50	106.00	-1	536	-0.19%
2021/08/04	3	106.50	1	106.50	107.00	2	563	0.35%
2021/08/02	2	108.25	0	0.00	108.50	2	580	0.34%
2021/07/29	19	108.08	1	108.00	107.50	18	592	3.04%
2021/07/28	1	104.50	9	102.44	102.00	-8	587	-1.36%
2021/07/27	4	105.75	0	0.00	104.50	4	607	0.66%
2021/07/26	0	0.00	10	108.00	107.50	-10	616	-1.62%
2021/07/23	1	108.50	0	0.00	108.50	1	624	0.16%
2021/07/22	2	108.75	2	108.00	108.00	0	646	0.00%
2021/07/21	0	0.00	2	109.00	109.00	-2	710	-0.28%
2021/07/19	0	0.00	3	111.33	113.00	-3	714	-0.42%
2021/07/14	1	110.50	0	0.00	109.00	1	735	0.14%
2021/07/13	13	111.38	0	0.00	110.50	13	739	1.76%
2021/07/12	6	111.75	0	0.00	112.00	6	742	0.81%
2021/07/09	0	0.00	4	112.13	111.50	-4	746	-0.54%
2021/07/08	0	0.00	4	111.63	112.50	-4	760	-0.53%
2021/07/02	0	0.00	1	112.50	112.50	-1	814	-0.12%
2021/07/01	0	0.00	5	113.90	113.50	-5	824	-0.61%
2021/06/30	4	113.38	18	113.58	113.50	-14	846	-1.65%
2021/06/29	0	0.00	56	114.33	113.50	-56	852	-6.57%
2021/06/22	1	114.50	1	115.50	115.00	0	962	0.00%
2021/06/21	0	0.00	2	115.25	115.00	-2	997	-0.20%
2021/06/18	41	118.65	38	118.54	118.50	3	1,005	0.30%
2021/06/17	0	0.00	2	118.75	119.50	-2	1,017	-0.20%
2021/06/16	14	119.29	2	119.50	118.00	12	1,034	1.16%
2021/06/15	0	0.00	4	121.00	119.50	-4	1,080	-0.37%
2021/06/11	6	121.83	4	122.00	121.00	2	1,104	0.18%
2021/06/10	5	122.30	1	125.50	123.00	4	1,111	0.36%
2021/06/09	0	0.00	1	117.50	116.00	-1	1,113	-0.09%
2021/06/08	4	116.75	1	117.50	117.00	3	1,152	0.26%
2021/06/04	3	115.50	0	0.00	115.00	3	1,193	0.25%
2021/06/03	3	114.50	0	0.00	114.50	3	1,220	0.25%
2021/06/02	7	115.71	7	115.50	115.00	0	1,275	0.00%
2021/06/01	2	117.75	0	0.00	117.50	2	1,360	0.15%
2021/05/31	4	114.88	1	114.00	114.50	3	1,562	0.19%
2021/05/28	5	115.80	0	0.00	116.00	5	1,740	0.29%
2021/05/27	6	116.58	12	114.63	114.00	-6	1,844	-0.33%
2021/05/25	4	115.88	2	115.75	115.50	2	1,940	0.10%
2021/05/24	0	0.00	3	115.33	115.50	-3	1,963	-0.15%
2021/05/21	5	115.00	0	0.00	115.50	5	2,017	0.25%
2021/05/20	1	115.00	0	0.00	114.00	1	2,047	0.05%
2021/05/19	17	116.50	0	0.00	118.00	17	2,052	0.83%
2021/05/18	3	109.83	0	0.00	115.50	3	2,050	0.15%
2021/05/17	0	0.00	3	112.17	107.00	-3	2,039	-0.15%
2021/05/13	0	0.00	5	115.30	115.00	-5	1,999	-0.25%
2021/05/12	0	0.00	6	123.83	116.50	-6	1,990	-0.30%
2021/05/11	0	0.00	6	123.50	120.50	-6	1,964	-0.31%
2021/05/10	2	125.00	0	0.00	126.00	2	1,957	0.10%
2021/05/06	11	122.27	8	121.50	121.00	3	1,955	0.15%
2021/05/05	0	0.00	7	123.36	121.50	-7	1,961	-0.36%
2021/05/04	0	0.00	5	124.50	121.50	-5	1,982	-0.25%
2021/05/03	0	0.00	4	131.13	129.00	-4	1,965	-0.20%
2021/04/29	0	0.00	43	133.00	131.50	-43	1,955	-2.20%
2021/04/28	7	133.93	4	135.38	134.00	3	1,954	0.15%
2021/04/27	0	0.00	68	140.04	137.00	-68	1,945	-3.50%
2021/04/26	0	0.00	1	130.50	130.00	-1	1,888	-0.05%
2021/04/23	4	132.00	0	0.00	130.50	4	1,892	0.21%
2021/04/22	5	135.10	0	0.00	134.00	5	1,894	0.26%
2021/04/21	1	135.50	3	136.50	135.00	-2	1,891	-0.11%
2021/04/20	0	0.00	2	135.25	135.00	-2	1,893	-0.11%
2021/04/16	6	136.83	2	138.25	136.50	4	1,907	0.21%
2021/04/14	3	134.17	0	0.00	135.00	3	1,933	0.16%
2021/04/13	4	142.50	2	142.25	140.00	2	1,941	0.10%
2021/04/07	0	0.00	1	141.50	141.00	-1	1,952	-0.05%
2021/04/06	1	143.50	2	141.75	141.00	-1	1,960	-0.05%
2021/04/01	1	148.50	4	147.50	148.00	-3	1,954	-0.15%
2021/03/31	0	0.00	3	148.83	150.00	-3	1,974	-0.15%
2021/03/30	7	151.86	2	151.25	152.00	5	1,991	0.25%
2021/03/29	5	151.60	0	0.00	152.50	5	2,108	0.24%
2021/03/26	1	150.50	0	0.00	149.00	1	2,129	0.05%
2021/03/25	0	0.00	1	151.50	150.00	-1	2,242	-0.04%
2021/03/24	2	147.75	1	149.00	151.50	1	2,279	0.04%
2021/03/22	0	0.00	2	150.50	147.50	-2	2,268	-0.09%
2021/03/19	1	152.50	12	151.46	149.00	-11	2,269	-0.48%
2021/03/18	81	155.48	3	153.33	153.00	78	2,298	3.39%
2021/03/16	2	149.50	0	0.00	149.50	2	2,257	0.09%
2021/03/15	0	0.00	1	147.50	149.00	-1	2,242	-0.04%
2021/03/12	2	148.50	0	0.00	147.00	2	2,212	0.09%
2021/03/11	14	148.39	0	0.00	149.50	14	2,168	0.65%
2021/03/10	1	148.50	5	148.50	147.00	-4	2,150	-0.19%
2021/03/09	13	145.50	12	145.50	145.50	1	2,118	0.05%
2021/03/08	0	0.00	3	145.17	144.00	-3	2,090	-0.14%
2021/03/05	6	151.17	25	150.56	148.50	-19	2,033	-0.93%
2021/03/04	9	150.50	97	150.85	149.50	-88	1,946	-4.52%
2021/03/03	88	150.32	12	151.33	148.00	76	1,740	4.37%
2021/03/02	8	150.00	3	153.00	153.00	5	1,555	0.32%
2021/02/26	3	135.67	1	134.50	139.50	2	1,452	0.14%
2021/02/25	14	128.36	1	129.50	127.00	13	1,349	0.96%
2021/02/23	0	0.00	1	128.50	129.50	-1	1,333	-0.08%
2021/02/19	0	0.00	7.5	121.49	122.50	-7.5	1,262	-0.59%
2021/02/18	0	0.00	2	118.75	119.00	-2	1,246	-0.16%
2021/02/17	0	0.00	2	117.00	115.50	-2	1,236	-0.16%
2021/02/04	0	0.00	5	116.90	116.00	-5	1,226	-0.41%
2021/02/03	0	0.00	8	115.19	116.50	-8	1,223	-0.65%
2021/02/02	0	0.00	4	113.75	114.50	-4	1,218	-0.33%
2021/02/01	0	0.00	5	113.90	113.50	-5	1,217	-0.41%
2021/01/29	0	0.00	5	114.10	114.50	-5	1,215	-0.41%
2021/01/28	0	0.00	29	115.02	114.00	-29	1,208	-2.40%
2021/01/27	2	119.00	13	117.85	117.50	-11	1,199	-0.92%
2021/01/26	1	121.00	14	117.96	121.00	-13	1,190	-1.09%
2021/01/25	0	0.00	8	115.75	115.50	-8	1,162	-0.69%
2021/01/22	0	0.00	1	114.00	115.00	-1	1,158	-0.09%
2021/01/20	9	115.39	2	117.00	114.50	7	1,147	0.61%
2021/01/18	17	120.32	1	120.00	119.50	16	1,123	1.42%
2021/01/15	3	120.50	5	122.10	119.50	-2	1,111	-0.18%
2021/01/14	1	122.50	9	126.17	123.00	-8	1,096	-0.73%
2021/01/13	6	126.50	3	125.83	125.50	3	1,086	0.28%
2021/01/12	1	127.50	6	129.08	126.50	-5	1,078	-0.46%
2021/01/11	1	129.50	12	129.50	128.50	-11	1,069	-1.03%
2021/01/08	7	134.14	20	132.65	134.50	-13	1,050	-1.24%
2021/01/07	7	130.50	8	131.00	130.00	-1	1,033	-0.10%
2021/01/06	4	126.50	4	131.25	126.00	0	1,024	0.00%
2021/01/05	0	0.00	3	132.50	132.50	-3	1,007	-0.30%
2021/01/04	30	133.70	0	0.00	133.00	30	1,001	3.00%
2020/12/31	0	0.00	28	141.32	139.00	-28	973	-2.88%
2020/12/30	4	140.75	25	141.14	142.00	-21	956	-2.20%
2020/12/29	4	137.88	0	0.00	138.00	4	937	0.43%
2020/12/24	0	0.00	1	143.00	142.50	-1	892	-0.11%
2020/12/23	0	0.00	5	145.10	142.00	-5	851	-0.59%
2020/12/22	2	137.00	0	0.00	134.00	2	709	0.28%
2020/12/21	0	0.00	2	140.00	137.50	-2	665	-0.30%
2020/12/18	0	0.00	2	127.25	134.50	-2	541	-0.37%
2020/12/16	1	123.50	0	0.00	120.50	1	453	0.22%
2020/12/14	0	0.00	2	122.25	123.50	-2	419	-0.48%
2020/12/10	0	0.00	1	114.00	114.50	-1	350	-0.29%
2020/12/04	3	115.50	0	0.00	116.00	3	341	0.88%
2020/12/03	2	116.00	7	116.00	115.50	-5	342	-1.46%
2020/12/02	6	116.67	0	0.00	116.50	6	342	1.75%
2020/11/30	0	0.00	7	116.36	118.00	-7	345	-2.02%
2020/11/27	0	0.00	17	116.50	118.00	-17	341	-4.98%
2020/11/26	4	116.50	2	117.25	116.50	2	338	0.59%
2020/11/25	2	117.50	0	0.00	117.50	2	340	0.59%
2020/11/24	0	0.00	3	118.67	117.50	-3	338	-0.89%
2020/11/23	0	0.00	7	118.00	118.00	-7	344	-2.03%
2020/11/18	10	113.40	0	0.00	117.00	10	342	2.92%
2020/11/17	4	109.63	0	0.00	110.00	4	332	1.20%
2020/11/16	0	0.00	5	109.80	110.00	-5	349	-1.43%
2020/11/12	1	110.50	7	110.29	109.50	-6	366	-1.64%
2020/11/10	0	0.00	2	111.25	110.00	-2	369	-0.54%
2020/11/09	3	111.83	4	110.75	111.00	-1	371	-0.27%
2020/11/06	12	110.79	13	111.19	110.50	-1	372	-0.27%
2020/10/30	11	110.86	0	0.00	111.00	11	386	2.85%
2020/10/29	0	0.00	11	110.18	110.50	-11	387	-2.84%
2020/10/28	11	112.50	0	0.00	112.00	11	388	2.83%
2020/10/26	12	113.29	0	0.00	113.00	12	398	3.01%
2020/10/20	1	117.00	0	0.00	116.50	1	432	0.23%
2020/10/15	3	116.83	0	0.00	116.50	3	449	0.67%
2020/10/14	7	120.29	1	119.00	119.00	6	456	1.32%
2020/10/13	0	0.00	9	114.50	116.00	-9	468	-1.92%
2020/10/12	2	115.00	6	113.50	114.00	-4	467	-0.86%
2020/10/08	0	0.00	1	114.00	112.50	-1	483	-0.21%
2020/10/07	2	113.00	0	0.00	113.00	2	499	0.40%
2020/10/06	5	112.50	0	0.00	115.00	5	531	0.94%
2020/10/05	2	111.00	0	0.00	112.50	2	607	0.33%
2020/09/30	2	114.50	59	112.00	112.00	-57	649	-8.78%
2020/09/28	0	0.00	2	106.50	105.00	-2	666	-0.30%
2020/09/25	58	104.78	0	0.00	104.00	58	680	8.52%
2020/09/21	6	116.00	0	0.00	114.50	6	689	0.87%
2020/09/15	0	0.00	2.5	115.82	115.00	-2.5	773	-0.32%
2020/09/07	0	0.00	1	116.00	114.50	-1	823	-0.12%
2020/09/03	5	118.30	0	0.00	118.00	5	839	0.60%
2020/09/01	5	118.00	6	117.67	118.00	-1	861	-0.12%
2020/08/31	1	119.50	5	119.30	119.50	-4	866	-0.46%
2020/08/28	0	0.00	3	119.83	119.50	-3	872	-0.34%
2020/08/27	0	0.00	22	120.84	120.00	-22	880	-2.50%
2020/08/26	28	120.00	0	0.00	124.00	28	879	3.18%
2020/08/24	1	115.00	0	0.00	113.50	1	877	0.11%
2020/08/21	5	114.10	0	0.00	113.00	5	898	0.56%
2020/08/20	8	113.94	19	114.97	112.50	-11	937	-1.17%
2020/08/19	8	119.56	4	117.00	120.50	4	959	0.42%
2020/08/18	19	116.97	1	116.50	116.50	18	999	1.80%
2020/08/17	5	116.30	0	0.00	116.00	5	1,054	0.47%
2020/08/13	13	115.50	0	0.00	115.50	13	1,071	1.21%
2020/08/12	5	116.00	0	0.00	116.00	5	1,072	0.47%
2020/08/03	0	0.00	1	117.50	117.00	-1	1,114	-0.09%
2020/07/30	0	0.00	6	119.08	118.50	-6	1,137	-0.53%
2020/07/29	5	116.50	4	117.00	116.50	1	1,131	0.09%
2020/07/28	5	114.60	0	0.00	113.00	5	1,126	0.44%
2020/07/27	1	116.50	1	115.50	115.50	0	1,118	0.00%
2020/07/23	35	123.27	0	0.00	122.50	35	1,107	3.16%
2020/07/22	5	125.40	4	125.38	126.00	1	1,104	0.09%
2020/07/21	49	123.97	0	0.00	123.50	49	1,101	4.45%
2020/07/20	2	117.50	11	119.73	122.50	-9	1,098	-0.82%
2020/07/17	11	125.23	0	0.00	122.00	11	1,094	1.00%
2020/07/16	0	0.00	18	132.08	130.50	-18	1,079	-1.67%
2020/07/15	173	130.77	10	133.15	131.50	163	1,077	15.13%	大買/鉅額交易
2020/07/14	10	131.15	130	133.20	133.00	-120	1,064	-11.27%	大賣/鉅額交易
2020/07/13	26	136.58	62	136.20	133.00	-36	1,052	-3.42%
2020/07/10	60	139.40	58	143.28	141.00	2	1,027	0.19%
2020/07/09	5	140.00	0	0.00	141.50	5	960	0.52%
2020/07/08	50	123.85	5	126.40	129.00	45	929	4.84%
2020/07/07	5	119.00	2	121.00	117.50	3	897	0.33%
2020/07/06	2	116.00	0	0.00	121.00	2	888	0.23%
2020/07/03	0	0.00	20	116.75	115.00	-20	880	-2.27%
2020/07/02	20	118.90	0	0.00	116.50	20	889	2.25%
2020/07/01	6	116.75	0	0.00	117.00	6	896	0.67%
2020/06/30	0	0.00	5	118.00	116.00	-5	901	-0.55%
2020/06/29	5	115.50	100	115.36	118.00	-95	899	-10.56%
2020/06/24	0	0.00	9	117.67	116.00	-9	888	-1.01%
2020/06/23	9	120.00	9	127.00	119.50	0	879	0.00%
2020/06/22	9	118.22	119.5	123.50	123.50	-110.5	838	-13.18%	大賣/鉅額交易
2020/06/17	1	119.00	0	0.00	119.00	1	805	0.12%
2020/06/15	0	0.00	7	112.00	112.00	-7	819	-0.85%
2020/06/03	39	115.21	0	0.00	114.50	39	823	4.74%
2020/05/29	9	120.94	0	0.00	120.50	9	791	1.14%
2020/05/27	3	121.83	0	0.00	127.00	3	759	0.40%
2020/05/26	3	121.17	0	0.00	118.50	3	723	0.41%
2020/05/22	0	0.00	4	107.00	113.50	-4	630	-0.63%
2020/05/21	4	98.80	2	101.50	103.50	2	575	0.35%
2020/05/20	2	94.40	0	0.00	94.10	2	555	0.36%
2020/05/18	4	93.70	0	0.00	95.30	4	551	0.73%
2020/05/11	33	99.01	1	98.40	98.80	32	528	6.06%
2020/05/08	0	0.00	20	104.23	101.50	-20	519	-3.85%
2020/05/06	11	90.60	2	93.00	92.30	9	479	1.88%
2020/05/05	2	89.30	3	88.70	88.60	-1	466	-0.21%
2020/04/28	0	0.00	1	88.70	88.70	-1	470	-0.21%
2020/04/27	3	88.27	0	0.00	89.00	3	475	0.63%
2020/04/23	1	87.20	2	86.80	86.20	-1	471	-0.21%
2020/04/22	2	84.10	0	0.00	85.40	2	467	0.43%
2020/04/21	3	86.53	0	0.00	84.40	3	462	0.65%
2020/04/16	36	91.50	0	0.00	91.50	36	446	8.06%
2020/04/14	0	0.00	3	92.83	92.50	-3	445	-0.67%
2020/04/13	0	0.00	2	91.75	92.90	-2	434	-0.46%
2020/04/10	0	0.00	1	85.60	87.30	-1	420	-0.24%
2020/04/09	0	0.00	2	86.00	85.00	-2	417	-0.48%
2020/04/06	0	0.00	6	82.38	83.90	-6	401	-1.50%
2020/03/30	5	67.92	0	0.00	68.30	5	384	1.30%
2020/03/23	0	0.00	4	63.30	63.60	-4	386	-1.04%
2020/03/18	16	67.64	1	70.00	65.10	15	351	4.27%
2020/03/16	3	81.30	0	0.00	79.80	3	325	0.92%
2020/03/12	0	0.00	2	99.80	97.20	-2	302	-0.66%
2020/03/10	1	98.00	1	96.80	97.50	0	294	0.00%
2020/03/09	3	106.50	1	107.00	101.00	2	288	0.69%
2020/03/06	1	107.00	0	0.00	107.50	1	286	0.35%
2020/03/05	1	108.00	3	107.50	108.00	-2	292	-0.68%
2020/02/27	0	0.00	1	118.00	114.00	-1	335	-0.30%
2020/02/26	0	0.00	1	118.00	118.00	-1	331	-0.30%
2020/02/25	2	117.50	0	0.00	117.50	2	338	0.59%
2020/02/24	0	0.00	1	119.50	119.00	-1	336	-0.30%
2020/02/21	1	122.00	0	0.00	121.00	1	334	0.30%
2020/02/06	0	0.00	1	123.50	124.00	-1	336	-0.30%
2020/02/05	0	0.00	3	124.50	123.50	-3	339	-0.88%
2020/02/04	2.5	125.58	1	124.00	123.50	1.5	339	0.43%
2020/02/03	0	0.00	2	123.00	125.50	-2	336	-0.59%
2020/01/30	5	119.60	0	0.00	120.00	5	331	1.51%
2020/01/13	0	0.00	1	130.00	129.50	-1	329	-0.30%
2020/01/10	0	0.00	1	128.50	128.50	-1	325	-0.31%
2019/12/31	0	0.00	60	131.72	132.00	-60	332	-18.03%
2019/12/27	0	0.00	1	136.00	135.50	-1	328	-0.30%
2019/12/25	0	0.00	1	139.00	137.50	-1	327	-0.31%
2019/12/23	2	134.50	0	0.00	134.50	2	319	0.63%
2019/12/17	0	0.00	1	129.00	129.50	-1	301	-0.33%
2019/12/16	1	128.00	1	128.50	128.00	0	300	0.00%
2019/12/13	0	0.00	1	129.00	129.00	-1	299	-0.33%
2019/12/12	0	0.00	1	129.50	128.50	-1	295	-0.34%
2019/12/09	0	0.00	1	133.00	132.00	-1	284	-0.35%
2019/12/06	0	0.00	3	134.00	132.50	-3	283	-1.06%
2019/12/05	2	135.00	2	136.00	135.00	0	278	0.00%
2019/12/04	9	135.78	3	136.33	135.50	6	277	2.17%
2019/12/03	5	136.50	3	138.83	136.50	2	276	0.72%
2019/12/02	0	0.00	9	141.17	139.00	-9	273	-3.29%
2019/11/28	11	145.50	0	0.00	145.50	11	265	4.14%
2019/11/27	5	135.50	0	0.00	136.00	5	237	2.10%
2019/11/26	0	0.00	1	132.50	133.50	-1	229	-0.44%
2019/11/25	0	0.00	1	134.50	132.00	-1	232	-0.43%
2019/11/22	1	133.50	0	0.00	133.50	1	230	0.43%
2019/11/20	0	0.00	1	128.50	128.50	-1	222	-0.45%
2019/11/11	0	0.00	1	129.00	128.50	-1	226	-0.44%
2019/11/08	0	0.00	1	131.50	131.00	-1	223	-0.45%
2019/11/07	0	0.00	27	132.17	132.00	-27	222	-12.13%
2019/11/06	1	132.50	4	132.63	132.50	-3	221	-1.35%
2019/11/05	0	0.00	2	133.75	133.50	-2	223	-0.90%
2019/11/04	6	135.50	1	136.50	135.50	5	223	2.23%
2019/10/31	36	133.22	1	133.50	133.50	35	228	15.30%
2019/10/30	0	0.00	1	132.50	132.50	-1	229	-0.44%
2019/10/29	0	0.00	1	133.00	133.50	-1	237	-0.42%
2019/10/28	0	0.00	1	135.50	134.50	-1	249	-0.40%
2019/10/22	0	0.00	4	137.50	137.50	-4	247	-1.62%
2019/10/21	0	0.00	1	138.50	138.50	-1	246	-0.41%
2019/10/16	0	0.00	2	138.00	138.00	-2	259	-0.77%
2019/09/27	0	0.00	46	140.09	139.50	-46	280	-16.38%
2019/09/26	0	0.00	5	141.80	140.50	-5	285	-1.75%
2019/09/25	0	0.00	1	143.00	143.00	-1	295	-0.34%
2019/09/20	13	144.00	6	143.92	144.00	7	319	2.19%
2019/09/18	0	0.00	2	143.00	143.00	-2	339	-0.59%
2019/09/17	6	144.92	13	143.08	143.00	-7	367	-1.91%
2019/09/16	1	144.00	2	143.00	143.00	-1	388	-0.26%
2019/09/12	0	0.00	2	143.75	143.50	-2	408	-0.49%
2019/09/10	3	145.00	0	0.00	144.00	3	433	0.69%
2019/09/06	0	0.00	1	144.00	144.00	-1	440	-0.23%
2019/09/05	0	0.00	4	144.75	144.00	-4	443	-0.90%
2019/09/04	0	0.00	2	144.75	144.00	-2	451	-0.44%
2019/09/03	0	0.00	1	146.00	145.00	-1	462	-0.22%
2019/09/02	7	147.50	0	0.00	147.50	7	464	1.51%
2019/08/29	0	0.00	3	139.67	140.00	-3	457	-0.66%
2019/08/28	2	140.00	4	139.13	140.00	-2	456	-0.44%
2019/08/27	3	139.50	6	140.42	139.50	-3	448	-0.67%
2019/08/22	12	142.96	4	142.38	142.00	8	450	1.77%
2019/08/20	0	0.00	4	142.75	142.50	-4	450	-0.89%
2019/08/19	2	141.50	5	142.00	141.50	-3	451	-0.66%
2019/08/16	0	0.00	5	141.10	141.00	-5	452	-1.11%
2019/08/15	1	139.50	0	0.00	140.00	1	454	0.22%
2019/08/07	27	146.00	2	146.00	146.00	25	458	5.45%
2019/08/06	0	0.00	3	141.00	145.50	-3	459	-0.65%
2019/08/05	0	0.00	1	146.00	144.50	-1	460	-0.22%
2019/08/02	0	0.00	2	149.25	147.50	-2	460	-0.43%
2019/08/01	6	150.58	2	148.75	151.50	4	461	0.87%
2019/07/31	2	151.25	0	0.00	150.50	2	461	0.43%
2019/07/29	9	158.78	0	0.00	158.50	9	440	2.04%
2019/07/26	3	158.50	0	0.00	158.00	3	438	0.68%
2019/07/25	24	157.71	0	0.00	157.50	24	437	5.49%
2019/07/24	0	0.00	1	158.50	158.50	-1	436	-0.23%
2019/07/23	0	0.00	1	159.50	160.00	-1	438	-0.23%
2019/07/22	0	0.00	2	158.50	158.50	-2	440	-0.45%
2019/07/19	0	0.00	3	161.50	161.00	-3	436	-0.69%
2019/07/18	7	164.00	0	0.00	162.00	7	438	1.60%
2019/07/11	0	0.00	4	164.25	159.50	-4	436	-0.92%
2019/07/10	4	163.00	0	0.00	163.00	4	431	0.93%
2019/07/02	3	168.50	0	0.00	168.50	3	419	0.71%
2019/07/01	0	0.00	1	165.00	165.00	-1	408	-0.24%
2019/06/28	0	0.00	1	167.00	165.00	-1	402	-0.25%
2019/06/27	3	162.00	0	0.00	162.00	3	397	0.76%
2019/06/26	0	0.00	3	163.50	163.00	-3	405	-0.74%
2019/06/20	2	150.00	1	149.00	159.50	1	339	0.29%
2019/06/19	2	148.00	0	0.00	148.00	2	323	0.62%
2019/06/18	0	0.00	1	150.50	149.00	-1	308	-0.32%
2019/06/17	1	150.00	3	150.33	150.00	-2	307	-0.65%
2019/06/14	1	153.00	3	152.17	151.50	-2	306	-0.65%
2019/06/13	0	0.00	5	151.00	153.00	-5	312	-1.60%
2019/06/12	1	151.00	2	151.75	151.00	-1	319	-0.31%
2019/06/11	12	149.08	0	0.00	150.00	12	313	3.83%
2019/05/30	0	0.00	5	141.60	141.50	-5	345	-1.45%
2019/05/28	0	0.00	2	146.50	146.50	-2	351	-0.57%
2019/05/08	0	0.00	2	151.25	151.00	-2	486	-0.41%
2019/05/06	0	0.00	3	154.00	153.00	-3	526	-0.57%
2019/05/03	0	0.00	4	155.88	155.50	-4	592	-0.68%
2019/05/02	0	0.00	2	156.50	155.50	-2	646	-0.31%
2019/04/29	6.8	155.80	9	158.28	155.50	-2.2	668	-0.32%
2019/04/26	0	0.00	3	159.00	158.00	-3	665	-0.45%
2019/04/24	29	160.43	0	0.00	158.00	29	668	4.34%
2019/04/23	16	161.72	2	161.50	160.50	14	669	2.09%
2019/04/22	4	157.00	0	0.00	158.00	4	664	0.60%
2019/04/16	0	0.00	1	161.00	160.00	-1	681	-0.15%
2019/04/12	0	0.00	1	163.50	161.50	-1	714	-0.14%
2019/04/08	0	0.00	1	165.50	164.50	-1	773	-0.13%
2019/04/03	0	0.00	6	164.50	164.50	-6	788	-0.76%
2019/03/29	3	167.50	0	0.00	169.00	3	796	0.38%
2019/03/26	0	0.00	5	162.20	161.00	-5	785	-0.64%
2019/03/25	0	0.00	1	161.00	160.50	-1	785	-0.13%
2019/03/22	0	0.00	12	165.00	164.00	-12	785	-1.53%
2019/03/21	0	0.00	5	165.20	166.00	-5	786	-0.64%
2019/03/20	0	0.00	4	161.38	161.00	-4	786	-0.51%
2019/03/18	0	0.00	9	162.00	159.00	-9	783	-1.15%
2019/03/15	7	162.50	8	162.81	162.50	-1	775	-0.13%
2019/03/14	0	0.00	5	166.70	166.50	-5	765	-0.65%
2019/03/11	0	0.00	19	174.39	168.00	-19	765	-2.48%
2019/03/06	0	0.00	2	179.50	181.00	-2	756	-0.26%
2019/03/05	4	180.00	2	180.50	179.00	2	758	0.26%
2019/03/04	0	0.00	3	179.83	179.50	-3	760	-0.39%
2019/02/27	0	0.00	9	179.72	180.00	-9	765	-1.18%
2019/02/25	10	180.50	8	180.00	180.00	2	782	0.26%
2019/02/21	0.4	187.00	0	0.00	185.00	0.4	767	0.06%
2019/02/20	0	0.00	1	186.50	185.50	-1	759	-0.13%
2019/02/19	9	190.50	11	190.00	188.00	-2	749	-0.27%
2019/02/18	0	0.00	1	186.00	186.00	-1	729	-0.14%
2019/02/15	3	183.00	0	0.00	183.00	3	720	0.42%
2019/02/11	29	179.64	0	0.00	181.00	29	665	4.36%
2019/01/30	108	180.57	3	180.00	180.00	105	658	15.95%	大買/鉅額交易
2019/01/29	7	177.50	0	0.00	178.00	7	650	1.08%
2019/01/28	21	184.81	0	0.00	185.00	21	635	3.31%
2019/01/24	17	186.79	0	0.00	190.00	17	601	2.83%
2019/01/23	286	176.30	0	0.00	177.00	286	533	53.57%	大買/鉅額交易
2019/01/21	16	159.56	0	0.00	159.00	16	465	3.44%
2019/01/17	0	0.00	1	156.00	155.50	-1	470	-0.21%
2019/01/16	3	155.00	2	157.00	155.00	1	470	0.21%
2019/01/15	0	0.00	3	157.83	157.00	-3	467	-0.64%
2019/01/10	5	161.70	0	0.00	159.00	5	456	1.09%
2019/01/04	0	0.00	6	160.50	164.00	-6	423	-1.42%
2019/01/02	0	0.00	7	153.29	153.00	-7	401	-1.74%
2018/12/28	13	155.50	3	152.50	156.50	10	397	2.52%
2018/12/27	3	154.50	0	0.00	152.00	3	381	0.79%
2018/12/25	0	0.00	1	144.00	148.00	-1	370	-0.27%
2018/12/21	3	140.50	1	140.50	140.50	2	381	0.52%
2018/12/18	2	141.50	0	0.00	141.50	2	391	0.51%
2018/12/11	0	0.00	1	137.50	137.00	-1	406	-0.25%
2018/12/10	0	0.00	1	137.00	137.00	-1	421	-0.24%
2018/12/07	2	137.50	0	0.00	137.50	2	434	0.46%
2018/12/03	0	0.00	1	144.50	143.00	-1	449	-0.22%
2018/11/27	68	137.77	0	0.00	139.50	68	422	16.10%
2018/11/23	77	138.79	0	0.00	137.00	77	412	18.66%
2018/11/16	0	0.00	3	120.67	119.50	-3	391	-0.77%
2018/11/15	1	119.00	1	119.50	119.00	0	391	0.00%
2018/11/14	1	120.00	1	120.50	120.00	0	391	0.00%
2018/11/13	1	119.50	1	119.00	119.50	0	390	0.00%
2018/11/12	2	120.75	1	120.50	120.50	1	391	0.26%
2018/11/08	2	121.50	0	0.00	121.00	2	396	0.50%
2018/11/01	0	0.00	44	121.88	121.50	-44	392	-11.22%
2018/10/31	0	0.00	56	121.72	121.00	-56	387	-14.43%
2018/10/30	5	122.50	23	121.70	121.00	-18	388	-4.63%
2018/10/29	75	121.43	0	0.00	122.00	75	389	19.24%
2018/10/26	19	120.37	0	0.00	120.00	19	390	4.86%
2018/10/24	27	129.80	0	0.00	130.00	27	381	7.08%
2018/10/16	10	132.05	0	0.00	132.00	10	388	2.57%
2018/10/02	0	0.00	1	154.00	151.50	-1	349	-0.29%
2018/10/01	1	152.50	0	0.00	152.50	1	353	0.28%
2018/09/28	29	145.50	0	0.00	145.50	29	342	8.48%
2018/09/12	0	0.00	1	122.50	124.50	-1	306	-0.33%
2018/09/11	1	122.50	0	0.00	124.00	1	310	0.32%
2018/08/31	0	0.00	42	143.50	143.50	-42	309	-13.56%
2018/08/22	20	142.50	0	0.00	141.50	20	400	4.99%
2018/08/17	15	142.50	0	0.00	142.00	15	414	3.62%
2018/08/15	0	0.00	3	145.00	144.50	-3	420	-0.71%
2018/08/09	8	151.56	0	0.00	152.00	8	425	1.88%
2018/07/31	2	156.50	0	0.00	156.50	2	454	0.44%
2018/07/30	0	0.00	1	160.00	157.50	-1	456	-0.22%
2018/07/27	0	0.00	1	155.00	155.00	-1	458	-0.22%
2018/07/23	17	152.71	1	152.00	153.00	16	499	3.20%
2018/07/19	10	155.00	0	0.00	155.00	10	534	1.87%
2018/07/18	3	156.00	1	157.00	156.00	2	548	0.36%
2018/07/12	0	0.00	1	160.50	159.00	-1	590	-0.17%
2018/07/11	0	0.00	1	155.00	155.50	-1	596	-0.17%
2018/07/10	2	154.50	0	0.00	154.50	2	602	0.33%
2018/07/06	10	149.50	1	148.50	149.00	9	646	1.39%
2018/07/05	10	151.20	1	153.00	150.00	9	653	1.38%
2018/07/04	10	154.00	0	0.00	154.00	10	658	1.52%
2018/07/03	10	157.00	6	159.33	156.00	4	665	0.60%
2018/07/02	8	159.25	0	0.00	158.00	8	678	1.18%
2018/06/28	0	0.00	1	158.00	157.00	-1	683	-0.15%
2018/06/26	10	158.25	3	158.00	158.00	7	717	0.98%
2018/06/25	31	162.21	0	0.00	160.50	31	719	4.31%
2018/06/21	0	0.00	1	154.00	157.00	-1	718	-0.14%
2018/06/20	26	153.67	0	0.00	153.00	26	723	3.59%
2018/06/19	20	155.00	1	155.50	155.00	19	727	2.61%
2018/06/15	1	157.00	0	0.00	157.00	1	741	0.13%
2018/06/14	57	160.34	0	0.00	159.50	57	760	7.50%
2018/06/13	10	162.50	0	0.00	161.00	10	766	1.30%
2018/06/12	10	162.60	0	0.00	162.00	10	793	1.26%
2018/06/11	26	161.40	0	0.00	160.00	26	801	3.24%
2018/06/08	30	163.42	0	0.00	162.50	30	814	3.68%
2018/06/07	1	166.00	0	0.00	165.50	1	816	0.12%
2018/06/04	156	169.02	0	0.00	167.50	156	838	18.60%	大買/鉅額交易
2018/05/31	7	148.79	0	0.00	162.00	7	804	0.87%
2018/05/04	1	170.00	0	0.00	168.50	1	947	0.11%
2018/05/03	0	0.00	6	171.33	173.50	-6	979	-0.61%
2018/05/02	3	169.17	0	0.00	169.00	3	971	0.31%
2018/04/30	45	168.52	45	166.02	169.00	0	970	0.00%
2018/04/27	3	162.50	0	0.00	162.50	3	976	0.31%
2018/04/25	1	172.50	0	0.00	172.50	1	988	0.10%
2018/04/24	0	0.00	1	177.50	175.00	-1	1,008	-0.10%
2018/04/23	0	0.00	1	182.00	182.00	-1	1,044	-0.10%
2018/04/20	0	0.00	2	182.50	181.50	-2	1,094	-0.18%
2018/04/19	3	176.50	1	179.00	176.50	2	1,112	0.18%
2018/04/18	0	0.00	1	179.50	178.00	-1	1,111	-0.09%
2018/04/17	3	176.50	0	0.00	176.50	3	1,124	0.27%
2018/04/12	0	0.00	1	189.50	189.00	-1	1,191	-0.08%
2018/04/11	67	180.10	1	181.00	181.50	66	1,154	5.72%
2018/04/10	64	179.45	1	179.00	178.00	63	1,145	5.50%
2018/04/09	64	179.53	1	179.50	177.50	63	1,141	5.52%
2018/04/03	193	180.34	1	181.00	179.50	192	1,135	16.90%	大買/鉅額交易
2018/04/02	91	180.52	0	0.00	179.00	91	1,125	8.09%
2018/03/30	17	182.29	1	182.00	181.50	16	1,120	1.43%
2018/03/29	26	180.94	1	180.00	183.00	25	1,119	2.23%
2018/03/28	35	173.44	3	174.00	173.00	32	1,095	2.92%
2018/03/27	3	173.00	6	177.83	173.00	-3	1,098	-0.27%
2018/03/23	26	173.98	0	0.00	175.00	26	1,117	2.33%
2018/03/21	0	0.00	6	181.17	179.00	-6	1,103	-0.54%
2018/03/08	7	177.36	8	178.00	177.50	-1	1,093	-0.09%
2018/03/07	0	0.00	1	175.00	174.50	-1	1,077	-0.09%
2018/03/06	0	0.00	2	173.25	171.50	-2	1,067	-0.19%
2018/03/05	22	172.50	0	0.00	172.50	22	1,071	2.05%
2018/03/02	0	0.00	2	171.00	170.00	-2	1,070	-0.19%
2018/03/01	0	0.00	2	170.50	170.50	-2	1,073	-0.19%
2018/02/27	8	171.00	3	173.50	171.00	5	1,079	0.46%
2018/02/26	0	0.00	4	174.50	173.00	-4	1,088	-0.37%
2018/02/23	0	0.00	3	173.33	172.00	-3	1,082	-0.28%
2018/02/22	0	0.00	13	179.19	179.50	-13	1,064	-1.22%
2018/02/21	0	0.00	29	168.88	169.00	-29	1,039	-2.79%
2018/02/12	10	160.65	10	161.15	160.00	0	1,032	0.00%
2018/02/09	12	155.50	6	158.00	159.50	6	1,028	0.58%
2018/02/07	1	161.50	0	0.00	160.00	1	1,020	0.10%
2018/02/05	0	0.00	22	172.34	172.50	-22	995	-2.21%
2018/02/02	2	180.50	3	179.67	179.00	-1	989	-0.10%
2018/02/01	0	0.00	9	185.56	183.00	-9	991	-0.91%
2018/01/31	19	184.63	19	184.74	185.00	0	978	0.00%
2018/01/30	13	182.62	4	182.75	183.50	9	963	0.93%
2018/01/29	13	183.23	6	182.83	181.50	7	955	0.73%
2018/01/26	3	174.83	10	178.95	181.00	-7	939	-0.75%
2018/01/25	14	169.93	3	170.00	169.50	11	907	1.21%
2018/01/24	13	169.73	3	169.50	169.50	10	912	1.10%
2018/01/23	17	170.41	5	170.50	170.00	12	921	1.30%
2018/01/22	10	166.50	20	167.30	167.00	-10	921	-1.09%
2018/01/19	25	172.70	0	0.00	170.50	25	918	2.72%
2018/01/18	21.7	167.83	0	0.00	169.00	21.7	914	2.37%
2018/01/17	50	171.00	0	0.00	171.00	50	933	5.36%
2018/01/16	28	191.48	1	193.50	189.50	27	902	2.99%
2018/01/15	15	171.37	0	0.00	185.50	15	840	1.79%
2018/01/12	9	169.28	0	0.00	169.00	9	808	1.11%
2018/01/11	45	171.57	0	0.00	168.50	45	814	5.53%
2018/01/10	33	169.32	0	0.00	173.00	33	813	4.06%
2018/01/09	38	164.09	0	0.00	166.00	38	794	4.78%
2018/01/08	41	154.51	0	0.00	162.50	41	768	5.34%
2018/01/05	21	148.76	0	0.00	148.00	21	741	2.83%
2018/01/03	86	151.34	0	0.00	151.00	86	767	11.21%
2018/01/02	32	151.05	0	0.00	151.50	32	792	4.04%