拓凱 (4536)-台灣摩根士丹利券商分點個股進出

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

拓凱

(4536)

可現股當沖

股價
200.5
漲跌
▲6.5
漲幅
+3.35%
成交量
581張
產業
上市運動休閒
148人加入追蹤

立即追蹤
本地時間:13:30(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

拓凱 (4536)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
2024/11/21	4	200.88	21	200.60	200.50	-17	433	-3.92%
2024/11/20	3	194.50	15.7	194.01	194.00	-12.7	439	-2.88%
2024/11/19	4	191.50	4	192.00	192.00	0	441	0.00%
2024/11/18	1	190.00	23.1	191.56	190.00	-22.1	449	-4.93%
2024/11/15	19	195.84	7	195.93	194.00	12	466	2.57%
2024/11/14	2	202.50	32	201.48	197.50	-30	461	-6.49%
2024/11/13	8	204.00	11	205.91	204.50	-3	453	-0.66%
2024/11/12	18	202.58	38	201.91	200.00	-20	448	-4.46%
2024/11/11	11	212.73	16	212.03	211.50	-5	433	-1.15%
2024/11/08	1	213.00	89.3	214.28	215.00	-88.3	431	-20.47%
2024/11/07	2	228.50	8	229.44	230.00	-6	415	-1.44%
2024/11/06	4	228.63	3	226.17	228.50	1	415	0.24%
2024/11/05	4	227.13	8	226.94	225.50	-4	416	-0.96%
2024/11/04	10	228.00	2	228.00	228.00	8	420	1.90%
2024/11/01	20	228.93	0	0.00	229.50	20	428	4.67%
2024/10/30	35	230.84	1.3	229.74	231.00	33.7	427	7.86%
2024/10/29	45	228.28	0	0.00	229.50	45	423	10.63%
2024/10/28	62	227.59	1	226.50	228.00	61	421	14.49%
2024/10/25	11	222.32	6	223.42	222.00	5	415	1.20%
2024/10/24	10	217.10	0	0.00	218.00	10	409	2.44%
2024/10/23	33	219.41	0	0.00	218.50	33	408	8.08%
2024/10/22	39	222.32	21	221.93	222.00	18	405	4.44%
2024/10/21	10	216.30	2	215.50	215.50	8	397	2.02%
2024/10/18	11	213.91	0	0.00	214.50	11	397	2.77%
2024/10/17	4	211.75	6	211.67	211.50	-2	395	-0.51%
2024/10/16	6	209.50	26	211.46	211.50	-20	396	-5.05%
2024/10/15	16	211.47	10.3	211.10	209.50	5.7	392	1.46%
2024/10/14	17	215.21	4	215.13	216.50	13	388	3.34%
2024/10/11	2	214.00	16	213.81	212.50	-14	390	-3.59%
2024/10/09	3	209.83	1	209.50	209.50	2	386	0.52%
2024/10/08	12.6	207.96	4	207.25	208.00	8.6	384	2.25%
2024/10/07	111.2	209.13	147	208.84	209.00	-35.8	383	-9.32%	大買/大賣/
2024/10/04	13.4	213.21	38	209.97	209.00	-24.6	386	-6.36%
2024/10/01	4	216.75	2	216.75	218.00	2	381	0.52%
2024/09/30	6.6	218.25	2	218.50	217.50	4.6	379	1.22%
2024/09/27	26	218.58	0	0.00	218.00	26	378	6.86%
2024/09/26	28	221.07	21	220.55	217.50	7	376	1.86%
2024/09/25	44	223.03	1	223.00	223.50	43	370	11.61%
2024/09/24	17	224.47	3	224.33	225.00	14	366	3.82%
2024/09/23	21	226.50	0	0.00	228.00	21	364	5.77%
2024/09/20	24	225.81	3	226.00	226.00	21	360	5.82%
2024/09/19	23	225.61	2	223.25	226.00	21	358	5.86%
2024/09/18	4	222.50	1	221.00	221.00	3	354	0.85%
2024/09/16	12	220.13	1	220.50	220.50	11	352	3.12%
2024/09/13	11.6	222.48	2	223.50	221.50	9.6	350	2.73%
2024/09/12	40	224.65	18	225.17	224.50	22	347	6.34%
2024/09/11	47.6	222.28	0	0.00	221.00	47.6	336	14.11%
2024/09/10	28	216.09	8	221.94	213.00	20	320	6.24%
2024/09/09	12	215.71	4	217.75	218.00	8	301	2.65%
2024/09/06	13	216.00	2	217.50	217.00	11	301	3.65%
2024/09/05	17	214.38	1	212.50	214.00	16	299	5.34%
2024/09/04	50	212.20	0	0.00	212.50	50	296	16.88%
2024/09/03	14	218.14	0	0.00	217.50	14	289	4.84%
2024/09/02	5	223.90	0	228.50	220.00	5	283	1.75%
2024/08/30	106	225.39	3	226.17	226.00	103	275	37.43%	大買/鉅額交易
2024/08/29	9	215.44	0	0.00	215.00	9	252	3.56%
2024/08/28	12	213.92	0	0.00	214.50	12	251	4.77%
2024/08/27	16	215.94	0	0.00	216.00	16	250	6.38%
2024/08/26	13	213.00	0	0.00	212.50	13	245	5.29%
2024/08/23	7	213.00	5	213.10	212.50	2	241	0.83%
2024/08/22	34	214.76	0	0.00	216.50	34	238	14.27%
2024/08/21	8	210.00	0	0.00	210.00	8	225	3.54%
2024/08/20	23	212.26	0	0.00	213.00	23	221	10.41%
2024/08/19	56	208.52	2	210.75	210.50	54	213	25.26%
2024/08/16	6	196.50	0	0.00	197.00	6	193	3.10%
2024/08/15	6.3	194.10	0	0.00	194.00	6.3	191	3.27%
2024/08/14	2	192.75	1	193.50	192.50	1	192	0.52%
2024/08/13	3.3	192.15	0	0.00	192.50	3.3	195	1.68%
2024/08/12	11	191.05	1	191.00	190.50	10	199	5.01%
2024/08/09	5.3	189.48	1	190.00	189.00	4.3	209	2.04%
2024/08/08	7	184.29	0	0.00	185.00	7	229	3.04%
2024/08/07	18	180.36	2.9	179.46	182.00	15.1	243	6.22%
2024/08/06	1	171.50	8	171.81	172.50	-7	264	-2.65%
2024/08/05	7.3	177.39	2	179.25	172.50	5.3	261	2.02%
2024/08/02	30.5	190.86	0	0.00	191.50	30.5	253	12.04%
2024/08/01	1	191.00	5	188.60	191.00	-4	250	-1.60%
2024/07/31	36.7	184.55	1	184.50	186.50	35.7	250	14.25%
2024/07/30	12	181.29	21	180.69	182.00	-9	247	-3.63%
2024/07/29	1	186.50	1	184.50	184.00	0	246	0.00%
2024/07/26	5	182.80	0	0.00	184.00	5	246	2.03%
2024/07/23	1	181.00	2	181.25	182.00	-1	252	-0.40%
2024/07/22	1	180.00	4	180.25	180.00	-3	261	-1.15%
2024/07/19	0	0.00	5	184.10	183.50	-5	279	-1.79%
2024/07/18	1	186.50	3	186.17	187.50	-2	282	-0.71%
2024/07/17	3	188.33	1	188.00	187.50	2	284	0.70%
2024/07/16	3	187.17	2	186.75	187.50	1	285	0.35%
2024/07/15	12	186.29	9	186.56	187.50	3	288	1.04%
2024/07/12	5	194.20	15	194.60	195.50	-10	289	-3.45%
2024/07/10	2	194.00	4	193.50	194.00	-2	290	-0.69%
2024/07/09	0	0.00	18	192.56	192.50	-18	291	-6.18%
2024/07/08	3	196.50	9	196.28	194.00	-6	293	-2.04%
2024/07/05	34	200.78	1	201.00	199.50	33	290	11.35%
2024/07/04	3	201.00	2	201.00	200.50	1	291	0.34%
2024/07/03	1	200.50	2	200.00	200.00	-1	292	-0.34%
2024/07/02	1	200.50	5	200.70	200.00	-4	292	-1.37%
2024/07/01	2	201.75	3	202.00	201.50	-1	291	-0.34%
2024/06/28	1	201.50	3	200.83	200.50	-2	292	-0.68%
2024/06/27	1	200.50	2	201.00	200.50	-1	294	-0.34%
2024/06/26	1	203.00	2	202.25	202.00	-1	295	-0.34%
2024/06/25	6	203.08	2	203.75	203.00	4	300	1.33%
2024/06/24	0	0.00	2	206.00	204.50	-2	300	-0.67%
2024/06/21	0	0.00	9	205.00	204.50	-9	302	-2.98%
2024/06/20	6	204.25	1	204.50	205.00	5	302	1.65%
2024/06/19	3	203.00	0	0.00	202.00	3	304	0.98%
2024/06/18	13	202.31	0	0.00	203.00	13	307	4.22%
2024/06/14	1	202.00	0	0.00	201.00	1	334	0.30%
2024/06/13	0	0.00	4	202.38	201.50	-4	360	-1.11%
2024/06/12	1	205.00	1	205.00	205.00	0	362	0.00%
2024/06/11	16	202.63	3	203.17	201.50	13	362	3.59%
2024/06/07	15	207.17	0	0.00	207.50	15	371	4.04%
2024/06/06	14.7	201.62	1	201.00	200.50	13.7	374	3.66%
2024/06/05	7	203.57	0	0.00	202.00	7	383	1.83%
2024/06/04	13.7	204.86	5	204.60	204.50	8.7	423	2.06%
2024/06/03	7	204.21	2	203.75	203.50	5	447	1.12%
2024/05/31	1	202.50	6	201.83	202.50	-5	449	-1.11%
2024/05/30	3	200.67	1	200.50	200.50	2	448	0.45%
2024/05/28	0	0.00	5	204.70	204.50	-5	459	-1.09%
2024/05/27	3	203.33	1	202.50	203.50	2	461	0.43%
2024/05/24	5	202.30	0	0.00	202.00	5	461	1.08%
2024/05/23	26	204.56	1	205.00	203.50	25	461	5.41%
2024/05/22	18	205.36	10	205.45	205.50	8	460	1.74%
2024/05/21	11	206.23	0	0.00	206.00	11	460	2.39%
2024/05/20	16	206.28	0	0.00	207.00	16	459	3.48%
2024/05/17	27	206.76	3	207.00	207.00	24	460	5.21%
2024/05/16	16	208.63	4	209.13	208.50	12	463	2.59%
2024/05/15	19	211.47	1	209.50	210.00	18	468	3.84%
2024/05/14	77	210.82	0	0.00	209.00	77	458	16.79%
2024/05/13	40	202.73	0	0.00	204.00	40	434	9.21%
2024/05/10	56	200.06	0	0.00	201.00	56	421	13.29%
2024/05/08	2	194.00	0	0.00	193.00	2	401	0.50%
2024/05/07	1	193.00	0	0.00	192.50	1	400	0.25%
2024/05/06	0	0.00	2	192.75	193.50	-2	400	-0.50%
2024/05/03	1	193.50	1	193.00	194.00	0	399	0.00%
2024/05/02	10	196.35	1	194.50	195.00	9	399	2.25%
2024/04/30	4	195.63	21	197.00	197.00	-17	397	-4.28%
2024/04/29	39	196.58	0	0.00	197.00	39	395	9.87%
2024/04/26	7	196.07	2	195.25	195.00	5	389	1.28%
2024/04/25	25	198.74	1	198.50	198.50	24	381	6.29%
2024/04/24	8	189.81	2	191.25	192.00	6	362	1.65%
2024/04/22	1	186.50	2	187.00	186.50	-1	361	-0.28%
2024/04/19	6	186.67	0	0.00	185.50	6	360	1.66%
2024/04/18	2	190.25	4	190.25	190.00	-2	362	-0.55%
2024/04/17	2	185.50	4	184.88	186.00	-2	365	-0.55%
2024/04/16	3	183.67	9	186.78	182.50	-6	365	-1.64%
2024/04/15	0	0.00	1	191.50	191.00	-1	359	-0.28%
2024/04/12	0	0.00	11	192.77	193.00	-11	358	-3.07%
2024/04/11	2	190.00	4	192.75	189.50	-2	355	-0.56%
2024/04/10	0	0.00	3	193.83	193.50	-3	353	-0.85%
2024/04/09	1	194.00	2	192.25	193.50	-1	353	-0.28%
2024/04/08	0	0.00	3	191.33	192.50	-3	353	-0.85%
2024/04/03	1	193.50	1	192.50	192.50	0	353	0.00%
2024/04/02	1	194.50	0	0.00	194.50	1	355	0.28%
2024/04/01	2	195.75	2	195.00	195.50	0	354	0.00%
2024/03/29	2	193.48	2	191.75	192.50	0	354	0.01%
2024/03/28	4	198.11	0	0.00	194.00	4	353	1.14%
2024/03/27	8	192.81	0	0.00	193.50	8	351	2.27%
2024/03/26	1	189.00	2	190.50	189.00	-1	350	-0.29%
2024/03/25	1	192.48	4	189.88	191.50	-3	346	-0.86%
2024/03/22	1	190.00	25	190.58	189.50	-24	344	-6.96%
2024/03/21	2	193.51	9	194.17	193.00	-7	341	-2.04%
2024/03/20	14	196.71	3	196.00	195.50	11	341	3.22%
2024/03/19	27	197.57	0	0.00	197.00	27	338	7.97%
2024/03/18	102	190.41	0	0.00	193.00	102	320	31.85%	大買/鉅額交易
2024/03/15	0	0.00	27	181.00	181.00	-27	301	-8.95%
2024/03/11	0	0.00	7	187.79	187.00	-7	292	-2.39%
2024/03/08	0	0.00	6	194.25	193.50	-6	294	-2.04%
2024/03/07	8	192.31	0	0.00	193.00	8	271	2.95%
2024/03/06	5	187.70	2	184.25	187.00	3	253	1.18%
2024/03/05	0	0.00	6	185.33	184.00	-6	250	-2.40%
2024/03/04	0	0.00	4	187.50	186.00	-4	249	-1.60%
2024/03/01	1	189.50	0	0.00	187.50	1	246	0.41%
2024/02/29	0	0.00	2	186.75	187.00	-2	239	-0.84%
2024/02/22	5	187.30	0	0.00	187.00	5	242	2.06%
2024/02/20	1	187.50	0	0.00	185.50	1	248	0.40%
2024/02/19	0	0.00	7	189.57	189.00	-7	246	-2.85%
2024/02/16	1	188.00	1	182.50	188.00	0	243	0.00%
2024/02/15	6	180.92	1	180.00	182.00	5	233	2.14%
2024/02/05	1	180.50	2	180.75	180.50	-1	235	-0.42%
2024/02/02	0	0.00	1	180.50	182.00	-1	242	-0.41%
2024/02/01	1	181.00	20	180.70	180.50	-19	240	-7.89%
2024/01/26	1	182.00	0	0.00	180.00	1	237	0.42%
2024/01/25	1	183.00	0	0.00	182.50	1	237	0.42%
2024/01/24	1	179.50	3	178.33	180.00	-2	235	-0.85%
2024/01/23	2	177.50	2	177.50	178.00	0	239	0.00%
2024/01/22	1	178.50	2	177.75	177.00	-1	240	-0.42%
2024/01/19	1	178.00	2	177.75	178.00	-1	240	-0.42%
2024/01/18	5	175.80	0	0.00	176.50	5	242	2.06%
2024/01/17	3	178.67	2	178.50	177.00	1	244	0.41%
2024/01/16	0	0.00	7	181.21	181.00	-7	244	-2.86%
2024/01/15	1	182.50	5	182.90	182.50	-4	247	-1.61%
2024/01/12	1	183.50	6	184.50	182.50	-5	250	-1.99%
2024/01/11	2	183.00	6	185.08	185.50	-4	250	-1.59%
2024/01/10	1	178.50	6	179.58	179.50	-5	262	-1.91%
2024/01/09	1	181.50	0	0.00	180.50	1	268	0.37%
2024/01/05	0	0.00	1	179.50	179.50	-1	274	-0.36%
2024/01/04	10	181.05	4	180.38	182.00	6	282	2.12%
2024/01/03	3	177.50	2	177.75	178.00	1	305	0.33%
2024/01/02	0	0.00	2	179.25	179.00	-2	306	-0.65%
2023/12/29	0	0.00	8	178.69	179.00	-8	310	-2.57%
2023/12/28	6	178.50	0	0.00	180.00	6	320	1.87%
2023/12/27	1	180.00	0	0.00	180.00	1	322	0.31%
2023/12/22	1	177.00	0	0.00	177.00	1	321	0.31%
2023/12/21	0	0.00	5	180.20	181.00	-5	319	-1.56%
2023/12/20	10	180.65	0	0.00	182.00	10	319	3.13%
2023/12/18	1	181.00	6	181.17	181.00	-5	321	-1.56%
2023/12/15	5	181.70	6	182.67	183.00	-1	324	-0.31%
2023/12/14	12	178.88	5	180.00	180.00	7	326	2.14%
2023/12/12	0	0.00	10	178.25	176.50	-10	321	-3.11%
2023/12/11	1	181.00	0	0.00	182.50	1	314	0.32%
2023/12/08	6	185.08	0	0.00	182.50	6	312	1.92%
2023/12/07	15	188.17	0	0.00	186.50	15	310	4.84%
2023/12/06	6	190.17	0	0.00	190.00	6	305	1.96%
2023/12/05	2	192.00	6	191.24	190.50	-4	295	-1.36%
2023/12/04	2	191.25	0	0.00	190.00	2	283	0.70%
2023/12/01	9	182.28	1	182.50	183.50	8	266	3.00%
2023/11/30	2	177.75	0	0.00	179.00	2	259	0.77%
2023/11/29	13	179.62	0	0.00	178.50	13	260	4.99%
2023/11/28	18	180.69	0	0.00	180.50	18	260	6.90%
2023/11/27	18	179.28	0	0.00	179.00	18	259	6.94%
2023/11/24	8	178.63	0	0.00	179.00	8	259	3.08%
2023/11/23	19	179.97	0	0.00	180.00	19	261	7.27%
2023/11/22	33	178.92	54	178.89	178.50	-21	259	-8.09%
2023/11/21	35	177.81	37	176.81	178.00	-2	257	-0.78%
2023/11/20	19	178.61	0	0.00	178.50	19	255	7.43%
2023/11/17	10	176.35	1	177.50	177.50	9	256	3.51%
2023/11/16	7	174.79	0	0.00	173.00	7	252	2.77%
2023/11/15	2	174.00	9	175.44	175.00	-7	252	-2.77%
2023/11/14	0	0.00	1	172.00	172.50	-1	250	-0.40%
2023/11/13	0	0.00	15	171.43	172.00	-15	251	-5.96%
2023/11/10	5	171.70	5	172.20	172.50	0	251	0.00%
2023/11/09	0	0.00	1	167.00	168.00	-1	250	-0.40%
2023/11/08	2	167.75	2	168.00	167.00	0	264	0.00%
2023/11/07	2	167.00	1	166.50	166.00	1	279	0.36%
2023/11/06	2	167.00	2	167.00	168.00	0	282	0.00%
2023/11/03	0	0.00	3	165.00	165.50	-3	284	-1.05%
2023/11/02	0	0.00	8	164.00	164.00	-8	291	-2.75%
2023/11/01	1	162.00	1	161.50	161.50	0	292	0.00%
2023/10/31	13	162.77	1	165.00	161.00	12	293	4.09%
2023/10/30	2	165.25	6	164.83	165.00	-4	296	-1.35%
2023/10/27	3	164.17	5	164.00	164.00	-2	298	-0.67%
2023/10/26	0	0.00	18	162.03	161.50	-18	301	-5.97%
2023/10/25	3	162.67	24	162.73	162.50	-21	300	-6.98%
2023/10/24	1	163.50	22	162.64	163.00	-21	299	-7.02%
2023/10/23	0	0.00	11	162.50	164.00	-11	297	-3.69%
2023/10/20	0	0.00	14	167.43	167.00	-14	299	-4.67%
2023/10/19	5	171.00	59	170.06	170.00	-54	301	-17.94%
2023/10/18	682	173.14	121	172.21	172.00	561	300	186.76%	大買/大賣/鉅額交易
2023/10/17	2	173.00	24	171.44	170.50	-22	284	-7.74%
2023/10/16	44	175.19	2	175.00	174.00	42	282	14.88%
2023/10/13	10	177.05	6	177.42	176.00	4	292	1.37%
2023/10/12	62	178.48	12	178.92	176.50	50	292	17.07%
2023/10/11	110	178.99	0	0.00	179.50	110	289	37.96%	大買/鉅額交易
2023/10/06	1	174.50	7	174.86	174.50	-6	277	-2.16%
2023/10/05	2	176.50	4	177.50	176.00	-2	288	-0.69%
2023/10/04	0	0.00	2	176.00	175.50	-2	294	-0.68%
2023/10/03	2	171.50	1	171.50	171.00	1	291	0.34%
2023/10/02	7	169.50	0	0.00	169.50	7	297	2.35%
2023/09/28	11	167.00	6	166.75	166.50	5	303	1.65%
2023/09/27	2	166.50	0	0.00	167.00	2	309	0.65%
2023/09/26	2	166.25	0	0.00	165.50	2	313	0.64%
2023/09/22	0	0.00	6	165.50	166.50	-6	324	-1.85%
2023/09/21	0	0.00	2	167.50	166.00	-2	327	-0.61%
2023/09/20	1	169.50	0	0.00	168.50	1	331	0.30%
2023/09/19	1	173.00	0	0.00	172.50	1	338	0.30%
2023/09/18	0	0.00	7	170.21	169.50	-7	340	-2.05%
2023/09/15	0	0.00	4	169.25	170.00	-4	353	-1.13%
2023/09/14	2	170.00	0	0.00	170.00	2	391	0.51%
2023/09/13	4	166.88	0	0.00	167.00	4	394	1.01%
2023/09/12	3	166.50	2	166.00	166.00	1	405	0.25%
2023/09/11	1	167.00	2	167.00	166.50	-1	412	-0.24%
2023/09/08	2	169.25	0	0.00	169.00	2	419	0.48%
2023/09/06	1	170.00	3	170.83	169.00	-2	432	-0.46%
2023/09/05	0	0.00	5	170.50	170.00	-5	440	-1.14%
2023/09/04	4	171.50	0	0.00	171.00	4	444	0.90%
2023/09/01	5	170.00	0	0.00	170.00	5	447	1.12%
2023/08/31	2	169.00	0	0.00	168.50	2	452	0.44%
2023/08/30	4	169.63	0	0.00	168.50	4	457	0.87%
2023/08/29	19	168.68	0	0.00	169.00	19	463	4.10%
2023/08/28	5	166.10	0	0.00	165.50	5	466	1.07%
2023/08/25	18	166.08	0	0.00	166.00	18	467	3.85%
2023/08/24	15	164.23	0	0.00	164.00	15	470	3.19%
2023/08/23	19	163.79	0	0.00	164.00	19	480	3.95%
2023/08/22	13	160.77	0	0.00	160.00	13	504	2.58%
2023/08/21	9	162.17	0	0.00	163.00	9	524	1.72%
2023/08/18	13	162.42	0	0.00	161.00	13	528	2.46%
2023/08/17	14	162.11	0	0.00	163.00	14	535	2.61%
2023/08/16	2	159.75	0	0.00	160.00	2	538	0.37%
2023/08/15	2	161.00	7	160.21	160.00	-5	545	-0.92%
2023/08/14	9	162.83	29	164.12	160.00	-20	544	-3.67%
2023/08/11	38	168.66	9	169.17	168.50	29	535	5.42%
2023/08/10	16	166.56	8	165.50	166.50	8	524	1.53%
2023/08/09	4.2	167.90	1	167.00	166.50	3.2	529	0.60%
2023/08/08	8	172.06	1	170.50	169.50	7	533	1.31%
2023/08/07	17	168.50	0	0.00	169.50	17	547	3.11%
2023/08/04	5	165.70	0	0.00	166.50	5	549	0.91%
2023/08/02	28	168.13	55	166.51	165.00	-27	558	-4.84%
2023/08/01	0	0.00	1	169.00	168.50	-1	560	-0.18%
2023/07/31	6	171.67	0	0.00	171.00	6	565	1.06%
2023/07/28	4	169.50	0	0.00	169.50	4	566	0.71%
2023/07/27	1	170.00	6	169.67	170.00	-5	570	-0.88%
2023/07/26	3	170.67	0	0.00	168.00	3	577	0.52%
2023/07/25	30	170.45	0	0.00	170.50	30	584	5.13%
2023/07/21	3	169.50	17	169.74	168.50	-14	594	-2.36%
2023/07/20	3	170.83	0	0.00	171.50	3	608	0.49%
2023/07/19	14	170.14	36	169.94	169.50	-22	611	-3.60%
2023/07/18	4	169.63	14	170.07	169.00	-10	627	-1.59%
2023/07/17	1	173.50	13	173.65	174.00	-12	638	-1.88%
2023/07/14	1	174.50	4	172.38	174.00	-3	646	-0.46%
2023/07/13	4	178.00	13	174.42	173.00	-9	652	-1.38%
2023/07/12	14	184.57	0	0.00	184.50	14	659	2.12%
2023/07/11	2	184.00	1	183.00	183.00	1	678	0.15%
2023/07/10	4	188.50	6	188.33	188.50	-2	706	-0.28%
2023/07/07	0	0.00	28	190.68	190.00	-28	734	-3.81%
2023/07/06	2	193.75	17	193.35	192.50	-15	747	-2.01%
2023/07/05	4	196.25	48	195.63	195.00	-44	752	-5.85%
2023/07/04	1	196.00	15	195.13	195.00	-14	754	-1.86%
2023/07/03	6	196.00	10	194.90	196.00	-4	763	-0.52%
2023/06/30	4	192.75	2	192.25	193.00	2	775	0.26%
2023/06/29	3	193.00	6	191.58	192.00	-3	795	-0.38%
2023/06/28	0	0.00	32	192.80	192.00	-32	834	-3.83%
2023/06/27	3	194.67	28	193.07	192.00	-25	853	-2.93%
2023/06/26	8	195.13	31.1	194.71	196.00	-23.1	863	-2.67%
2023/06/21	7	197.64	29	197.55	197.50	-22	908	-2.42%
2023/06/20	11	198.41	29	198.26	199.00	-18	928	-1.94%
2023/06/19	9	193.00	4	192.25	193.00	5	901	0.55%
2023/06/16	28	193.71	29	194.21	192.50	-1	909	-0.11%
2023/06/15	6	194.08	0	0.00	194.00	6	917	0.65%
2023/06/14	12	195.75	16	195.72	193.50	-4	926	-0.43%
2023/06/13	8	196.31	9	195.83	195.50	-1	949	-0.11%
2023/06/12	22	194.57	10	193.15	194.50	12	973	1.23%
2023/06/09	24	193.63	22	193.27	194.50	2	994	0.20%
2023/06/08	1	194.00	49	193.91	193.50	-48	1,046	-4.59%
2023/06/07	6	195.08	9	194.72	195.50	-3	1,103	-0.27%
2023/06/06	1	193.00	45	193.62	194.50	-44	1,151	-3.82%
2023/06/05	1	196.00	16	196.09	196.00	-15	1,169	-1.28%
2023/06/02	4	195.75	35	195.44	194.50	-31	1,234	-2.51%
2023/06/01	1	196.00	21	195.52	196.50	-20	1,269	-1.58%
2023/05/31	1	195.50	2	194.75	195.50	-1	1,296	-0.08%
2023/05/30	0	0.00	31	195.16	194.00	-31	1,334	-2.32%
2023/05/29	56	196.71	11	196.09	196.50	45	1,360	3.31%
2023/05/26	2	190.00	79	190.12	190.00	-77	1,375	-5.60%
2023/05/25	7	194.57	70	195.45	194.00	-63	1,419	-4.44%
2023/05/24	6	200.58	32	199.61	199.00	-26	1,508	-1.72%
2023/05/23	26	199.58	12	200.96	201.50	14	1,576	0.89%
2023/05/22	26	197.15	0	0.00	197.00	26	1,620	1.60%
2023/05/19	2	199.00	18	198.31	196.50	-16	1,648	-0.97%
2023/05/18	10	200.05	0	0.00	200.00	10	1,677	0.60%
2023/05/17	23	198.65	16	199.22	198.00	7	1,738	0.40%
2023/05/16	29	196.97	0	0.00	196.00	29	1,848	1.57%
2023/05/15	1	197.00	10	195.40	195.00	-9	1,886	-0.48%
2023/05/12	69	197.69	7	199.00	199.50	62	1,885	3.29%
2023/05/11	6	199.67	48	198.79	196.00	-42	1,885	-2.23%
2023/05/10	10	204.85	16	205.28	205.00	-6	1,879	-0.32%
2023/05/09	14	203.11	30	205.75	202.50	-16	1,881	-0.85%
2023/05/08	28	205.16	8	204.94	206.50	20	1,876	1.07%
2023/05/05	52	203.20	7	203.71	204.50	45	1,875	2.40%
2023/05/04	12	200.92	6	202.00	201.00	6	1,879	0.32%
2023/05/03	4	203.63	32	202.45	201.50	-28	1,886	-1.48%
2023/05/02	15	204.27	13	205.04	204.50	2	1,902	0.11%
2023/04/28	14	202.54	4	201.50	201.00	10	1,906	0.52%
2023/04/27	9	201.06	102	199.33	200.50	-93	1,906	-4.88%	大賣/
2023/04/26	8	194.56	62	195.57	196.00	-54	1,902	-2.84%
2023/04/25	19	195.63	17.6	199.29	195.50	1.4	1,900	0.07%
2023/04/24	7	201.93	1	201.50	201.00	6	1,899	0.32%
2023/04/21	49	201.52	23	202.87	201.00	26	1,905	1.36%
2023/04/20	42	207.35	33	209.26	204.50	9	1,896	0.47%
2023/04/19	11	213.41	4	213.75	213.50	7	1,887	0.37%
2023/04/18	53	214.08	5	214.00	213.00	48	1,894	2.53%
2023/04/17	51	215.78	90	214.69	214.00	-39	1,889	-2.06%
2023/04/14	7	218.57	35	217.37	215.00	-28	1,875	-1.49%
2023/04/13	20	219.90	27	218.87	219.00	-7	1,847	-0.38%
2023/04/12	102	215.11	47	216.09	216.00	55	1,815	3.03%	大買/
2023/04/11	33	211.56	56.2	211.10	210.50	-23.2	1,784	-1.30%
2023/04/10	12	209.21	48	208.96	209.00	-36	1,768	-2.04%
2023/04/07	1	208.00	31	207.87	207.00	-30	1,759	-1.70%
2023/04/06	27	207.94	117	207.96	209.00	-90	1,755	-5.13%	大賣/
2023/03/31	23	210.96	42.7	210.35	209.50	-19.7	1,747	-1.13%
2023/03/30	21	212.93	25	212.82	212.50	-4	1,733	-0.23%
2023/03/29	35	218.36	7	215.36	214.50	28	1,721	1.63%
2023/03/28	32	210.70	27	210.56	211.50	5	1,698	0.29%
2023/03/27	25	214.68	54	214.81	214.00	-29	1,680	-1.73%
2023/03/24	63	218.12	195	217.34	215.50	-132	1,674	-7.88%	大賣/鉅額交易
2023/03/23	15	208.10	143	212.31	213.50	-128	1,635	-7.82%	大賣/鉅額交易
2023/03/22	17	206.21	82	205.69	205.50	-65	1,615	-4.02%
2023/03/21	2	204.00	124	205.31	203.50	-122	1,643	-7.42%	大賣/鉅額交易
2023/03/20	4	205.50	114	206.15	205.50	-110	1,652	-6.66%	大賣/鉅額交易
2023/03/17	9	204.00	146	203.78	203.50	-137	1,678	-8.16%	大賣/鉅額交易
2023/03/16	18	199.47	156	201.39	202.00	-138	1,705	-8.09%	大賣/鉅額交易
2023/03/15	152	206.76	160	205.48	206.00	-8	1,756	-0.46%	大買/大賣/
2023/03/14	1	203.00	226	202.60	200.50	-225	1,818	-12.37%	大賣/鉅額交易
2023/03/13	73	208.38	215	204.78	205.50	-142	1,843	-7.70%	大賣/鉅額交易
2023/03/10	64	222.09	198	216.99	216.00	-134	1,790	-7.48%	大賣/鉅額交易
2023/03/09	200	239.55	34	243.16	239.50	166	1,739	9.54%	大買/鉅額交易
2023/03/08	19	245.24	28	245.68	247.50	-9	1,693	-0.53%
2023/03/07	28	243.16	117	244.38	246.00	-89	1,669	-5.33%	大賣/
2023/03/06	18	240.36	124	239.75	242.50	-106	1,602	-6.61%	大賣/鉅額交易
2023/03/03	17	232.85	25	231.64	233.00	-8	1,566	-0.51%
2023/03/02	143	229.29	36	230.53	231.00	107	1,551	6.90%	大買/鉅額交易
2023/03/01	25	224.96	76	226.74	228.00	-51	1,517	-3.36%
2023/02/24	47	222.90	180	223.29	221.50	-133	1,495	-8.89%	大賣/鉅額交易
2023/02/23	67.4	224.29	26	222.77	223.50	41.4	1,473	2.81%
2023/02/22	168	223.04	108	223.65	224.00	60	1,406	4.27%	大買/大賣/
2023/02/21	26	213.96	64	214.71	216.00	-38	1,305	-2.91%
2023/02/20	59	204.51	57	207.11	209.50	2	1,241	0.16%
2023/02/17	45	200.88	60	199.40	200.00	-15	1,202	-1.25%
2023/02/16	27	200.61	71	199.46	200.00	-44	1,208	-3.64%
2023/02/15	26	200.69	109	196.25	202.00	-83	1,192	-6.96%	大賣/
2023/02/14	190	198.56	339	195.92	194.50	-149	1,132	-13.15%	大買/大賣/鉅額交易
2023/02/13	5	188.00	27	191.80	195.00	-22	1,026	-2.14%
2023/02/10	0	0.00	7	180.14	177.50	-7	999	-0.70%
2023/02/09	1	181.00	19	180.92	180.50	-18	1,005	-1.79%
2023/02/08	9	181.39	38	182.34	181.50	-29	1,019	-2.85%
2023/02/07	0	0.00	3	179.00	179.00	-3	1,016	-0.30%
2023/02/06	2	178.50	4	178.63	179.00	-2	1,029	-0.19%
2023/02/03	132	178.90	2	178.75	178.00	130	1,030	12.62%	大買/鉅額交易
2023/02/02	1	178.00	26	178.73	178.50	-25	1,029	-2.43%
2023/02/01	36	179.53	9	179.22	179.50	27	1,024	2.64%
2023/01/31	4	177.00	5	178.10	178.00	-1	1,027	-0.10%
2023/01/30	1	172.50	68	171.90	171.50	-67	1,009	-6.64%
2023/01/17	1	172.00	55	172.37	172.00	-54	1,000	-5.40%
2023/01/16	1	171.50	29	170.81	171.00	-28	997	-2.81%
2023/01/13	2	172.00	42	171.70	171.50	-40	996	-4.02%
2023/01/12	12	171.67	43	171.85	171.50	-31	1,007	-3.07%
2023/01/11	8	176.88	24	176.81	175.00	-16	1,013	-1.58%
2023/01/10	0	0.00	29	179.81	180.00	-29	1,012	-2.86%
2023/01/09	0	0.00	123	183.85	182.50	-123	1,015	-12.12%	大賣/鉅額交易
2023/01/06	25	187.64	27	187.56	187.50	-2	1,017	-0.20%
2023/01/05	8	180.81	36	182.47	180.00	-28	1,006	-2.78%
2023/01/04	1	184.50	46	182.79	183.50	-45	1,002	-4.49%
2023/01/03	0	0.00	60	182.56	182.00	-60	1,003	-5.98%
2022/12/30	14	181.89	37	181.91	183.00	-23	1,005	-2.29%
2022/12/29	0	0.00	37	179.77	180.00	-37	999	-3.70%
2022/12/28	12	181.00	10	181.85	179.00	2	997	0.20%
2022/12/27	1	186.00	15	185.43	184.50	-14	994	-1.41%
2022/12/26	10	185.45	4	188.50	184.50	6	994	0.60%
2022/12/23	2	189.00	2	188.00	189.00	0	992	0.00%
2022/12/22	0	0.00	4	194.00	190.50	-4	991	-0.40%
2022/12/21	12	192.33	3	191.50	192.50	9	991	0.91%
2022/12/20	39	190.53	23	192.11	187.50	16	990	1.61%
2022/12/19	14	193.75	16	194.19	194.50	-2	984	-0.20%
2022/12/16	26	196.06	16	197.44	193.50	10	989	1.01%
2022/12/15	31	197.58	7	196.43	197.00	24	986	2.43%
2022/12/14	36	196.82	18	196.03	196.50	18	977	1.84%
2022/12/13	75	194.80	5	194.70	193.00	70	969	7.22%
2022/12/12	50	203.03	5	206.00	202.00	45	934	4.82%
2022/12/09	63	204.87	29	204.21	206.50	34	922	3.69%
2022/12/08	45	201.77	29.6	201.65	205.50	15.4	884	1.74%
2022/12/07	173	204.46	81	203.41	201.00	92	848	10.84%	大買/
2022/12/06	115	197.87	67	195.05	195.00	48	779	6.16%	大買/
2022/12/05	210	184.44	2	189.25	189.50	208	707	29.40%	大買/鉅額交易
2022/12/02	20	176.65	4	176.13	177.50	16	663	2.41%
2022/12/01	5	174.80	4	175.63	176.00	1	660	0.15%
2022/11/30	26	172.35	28	172.11	171.50	-2	657	-0.30%
2022/11/29	0	0.00	16	170.44	170.00	-16	659	-2.42%
2022/11/28	0	0.00	15	171.63	171.50	-15	674	-2.22%
2022/11/25	3	172.00	23	173.17	171.00	-20	683	-2.92%
2022/11/24	15	171.87	2	175.00	174.50	13	688	1.89%
2022/11/23	22	169.84	31	169.29	169.00	-9	680	-1.32%
2022/11/22	7	170.43	23	169.65	171.50	-16	691	-2.31%
2022/11/21	0	0.00	29	166.93	168.00	-29	691	-4.19%
2022/11/18	0	0.00	27	167.20	165.50	-27	697	-3.87%
2022/11/17	0	0.00	78	167.73	168.50	-78	704	-11.07%
2022/11/16	3	165.50	65	166.88	165.50	-62	712	-8.70%
2022/11/15	22.9	169.54	16	170.62	168.00	6.9	722	0.96%
2022/11/14	29	176.57	28	172.96	172.00	1	738	0.14%
2022/11/11	75	174.69	15	175.40	177.50	60	745	8.04%
2022/11/10	14	177.00	12	177.00	176.50	2	776	0.26%
2022/11/09	38	179.74	0	0.00	179.50	38	788	4.82%
2022/11/08	32	177.06	0	0.00	179.50	32	794	4.03%
2022/11/07	44	179.95	0	0.00	179.00	44	816	5.39%
2022/11/04	28	179.23	0	0.00	179.50	28	836	3.35%
2022/11/03	37	175.61	5	175.60	177.00	32	837	3.82%
2022/11/02	20	176.00	9	175.78	178.50	11	830	1.32%
2022/11/01	2	171.75	5	171.70	171.50	-3	815	-0.37%
2022/10/31	0	0.00	8	172.88	172.50	-8	813	-0.98%
2022/10/28	8	171.75	13	172.38	169.50	-5	806	-0.62%
2022/10/27	0	0.00	9	171.00	172.50	-9	799	-1.13%
2022/10/26	2	161.50	3	161.67	161.50	-1	785	-0.13%
2022/10/25	15	160.00	2	159.50	158.00	13	784	1.66%
2022/10/24	29	160.09	3	162.33	159.50	26	783	3.32%
2022/10/21	15	163.77	17	164.44	161.50	-2	776	-0.26%
2022/10/20	133	165.97	39	166.18	166.00	94	772	12.18%	大買/
2022/10/19	10	173.45	144	172.39	169.50	-134	753	-17.79%	大賣/鉅額交易
2022/10/18	24	169.44	31.4	169.91	169.50	-7.4	730	-1.01%
2022/10/17	4	165.13	34	165.81	169.00	-30	720	-4.16%
2022/10/14	3	164.33	60	165.09	165.50	-57	707	-8.06%
2022/10/13	5	153.50	52	154.27	153.50	-47	696	-6.75%
2022/10/12	0	0.00	42	157.01	158.00	-42	697	-6.02%
2022/10/11	10	156.40	69	155.27	156.00	-59	694	-8.49%
2022/10/07	2	156.75	16	159.94	157.00	-14	688	-2.03%
2022/10/06	1	160.50	4	162.00	163.00	-3	687	-0.44%
2022/10/05	1	158.50	8	159.56	158.50	-7	686	-1.02%
2022/10/04	19	160.26	22	160.27	160.50	-3	683	-0.44%
2022/10/03	16	157.59	23	157.67	157.50	-7	685	-1.02%
2022/09/30	0	0.00	27	156.04	156.50	-27	682	-3.96%
2022/09/29	48	159.92	8	159.88	160.00	40	678	5.89%
2022/09/28	34	153.10	13	154.65	152.00	21	673	3.12%
2022/09/27	51	157.08	112	156.00	157.00	-61	667	-9.14%	大賣/
2022/09/26	72	156.14	0	0.00	156.00	72	658	10.93%
2022/09/23	16	167.03	21	171.45	165.50	-5	644	-0.78%
2022/09/22	74	175.44	14	173.86	176.50	60	633	9.47%
2022/09/21	31	170.97	8	171.19	172.00	23	620	3.71%
2022/09/20	27	169.93	11	169.09	170.50	16	612	2.61%
2022/09/19	25	168.62	6	168.25	168.00	19	608	3.12%
2022/09/16	69.3	167.33	1	170.00	167.00	68.3	603	11.31%
2022/09/15	24	170.50	0	0.00	170.00	24	593	4.05%
2022/09/14	47	169.74	28	169.13	170.50	19	585	3.24%
2022/09/13	59	174.74	0	0.00	173.50	59	578	10.20%
2022/09/12	6	172.58	10	175.30	172.50	-4	566	-0.71%
2022/09/08	130	171.89	23	173.00	174.50	107	545	19.61%	大買/鉅額交易
2022/09/07	98	167.21	6	166.67	166.50	92	537	17.13%
2022/09/06	133	168.29	0	0.00	170.00	133	532	24.99%	大買/鉅額交易
2022/09/05	49	170.28	30	170.37	169.50	19	525	3.62%
2022/09/02	124	174.86	22	173.93	172.00	102	516	19.75%	大買/鉅額交易
2022/09/01	62	177.03	43	177.93	178.50	19	500	3.79%
2022/08/31	103	177.06	11	177.32	178.00	92	487	18.85%	大買/
2022/08/30	128	173.41	1	174.00	174.00	127	474	26.74%	大買/鉅額交易
2022/08/29	112	169.83	0	0.00	172.00	112	464	24.11%	大買/鉅額交易
2022/08/26	50	176.65	7	176.64	177.50	43	447	9.62%
2022/08/25	122	175.76	4	176.25	176.50	118	437	26.96%	大買/鉅額交易
2022/08/24	65	174.07	5	175.90	173.00	60	425	14.09%
2022/08/23	70	172.89	1	172.50	176.00	69	415	16.60%
2022/08/22	106	174.22	5	175.00	174.50	101	397	25.42%	大買/鉅額交易
2022/08/19	214	181.22	1	179.00	179.50	213	377	56.40%	大買/鉅額交易
2022/08/18	143	178.73	43	178.95	179.50	100	347	28.75%	大買/
2022/08/17	114	176.21	31	175.48	176.50	83	301	27.52%	大買/
2022/08/16	101	167.07	1	168.00	168.00	100	247	40.42%	大買/
2022/08/15	26	163.65	0	0.00	163.50	26	228	11.36%
2022/08/12	58	163.29	1	162.50	162.50	57	214	26.53%
2022/08/11	113	164.96	0	0.00	166.00	113	178	63.43%	大買/鉅額交易
2022/08/10	158	160.20	0	0.00	160.00	158	145	108.55%	大買/鉅額交易
2022/08/09	16	149.59	0	0.00	150.50	16	123	12.99%
2022/08/08	6	145.50	0	0.00	148.50	6	117	5.11%
2022/08/05	12	143.54	0	0.00	144.00	12	112	10.66%
2022/08/04	5	140.90	0	0.00	141.00	5	110	4.51%
2022/08/03	1	142.00	0	0.00	141.50	1	109	0.91%
2022/08/02	17	142.82	1	141.00	143.50	16	109	14.57%
2022/08/01	15	143.20	3	144.00	144.00	12	108	11.09%
2022/07/29	11	146.23	2	146.75	147.00	9	106	8.49%
2022/07/28	10	145.40	5	145.20	145.00	5	103	4.84%
2022/07/27	7	145.43	2	145.75	146.00	5	102	4.89%
2022/07/26	8	144.44	0	0.00	144.50	8	101	7.86%
2022/07/25	10	144.60	0	0.00	145.50	10	101	9.83%
2022/07/22	15	143.67	3	144.00	143.00	12	100	11.94%
2022/07/21	14	144.89	0	0.00	145.00	14	100	13.90%
2022/07/20	1	146.00	1	143.50	143.00	0	99	0.00%
2022/07/19	7	146.14	1	146.00	146.50	6	93	6.42%
2022/07/18	2	139.75	1	139.50	139.00	1	83	1.20%
2022/07/15	1	138.50	5	138.30	138.00	-4	84	-4.76%
2022/07/14	0	0.00	7	138.43	138.00	-7	84	-8.33%
2022/07/13	0	0.00	3	135.50	136.00	-3	79	-3.79%
2022/07/12	0	0.00	1	136.00	134.50	-1	76	-1.30%
2022/07/07	1	132.00	0	0.00	132.00	1	69	1.43%
2022/07/04	0	0.00	1	127.00	127.00	-1	69	-1.45%
2022/07/01	0	0.00	2	126.75	126.00	-2	68	-2.93%
2022/06/30	0	0.00	1	129.50	128.50	-1	67	-1.49%
2022/06/27	0	0.00	1	134.00	134.50	-1	66	-1.51%
2022/06/24	1	132.50	0	0.00	133.50	1	66	1.51%
2022/06/22	1	131.50	0	0.00	130.50	1	63	1.57%
2022/06/21	3	133.00	0	0.00	132.50	3	62	4.78%
2022/06/20	0	0.00	1	132.50	130.00	-1	61	-1.64%
2022/06/15	0	0.00	1	131.50	131.50	-1	56	-1.76%
2022/06/13	0	0.00	1	127.50	128.50	-1	56	-1.78%
2022/06/08	1	128.50	0	0.00	128.50	1	53	1.89%
2022/06/06	1	129.00	1	127.50	128.00	0	53	0.00%
2022/06/02	2	128.50	0	0.00	129.50	2	54	3.69%
2022/06/01	3	129.17	0	0.00	130.00	3	54	5.52%
2022/05/31	7	129.00	0	0.00	129.00	7	53	13.06%
2022/05/30	1	126.00	0	0.00	126.50	1	51	1.94%
2022/05/27	1	123.50	0	0.00	124.00	1	51	1.96%
2022/05/26	0	0.00	2	123.75	123.50	-2	51	-3.92%
2022/05/25	1	123.50	0	0.00	125.50	1	50	2.00%
2022/05/18	0	0.00	1	123.00	122.50	-1	46	-2.17%
2022/05/17	1	121.00	0	0.00	122.00	1	45	2.20%
2022/05/13	0	0.00	2	121.50	122.00	-2	46	-4.31%
2022/05/10	1	118.00	0	0.00	119.50	1	47	2.11%
2022/05/06	0	0.00	1	121.00	121.50	-1	46	-2.13%
2022/04/19	1	131.00	0	0.00	133.00	1	39	2.54%
2022/04/18	1	129.50	0	0.00	128.50	1	39	2.52%
2022/04/14	1	129.50	0	0.00	129.00	1	42	2.36%
2022/04/13	1	131.00	0	0.00	131.00	1	42	2.35%
2022/04/12	1	129.00	0	0.00	129.00	1	43	2.31%
2022/04/06	2	131.75	0	0.00	132.00	2	51	3.89%
2022/04/01	1	131.50	0	0.00	131.00	1	59	1.68%
2022/03/31	1	133.00	0	0.00	133.00	1	59	1.68%
2022/03/28	2	131.00	0	0.00	130.50	2	58	3.40%
2022/03/25	2	132.00	0	0.00	131.50	2	58	3.41%
2022/03/24	1	133.50	2	133.00	134.00	-1	58	-1.70%
2022/03/23	1	133.50	0	0.00	134.50	1	59	1.69%
2022/03/22	3	134.67	0	0.00	135.00	3	60	4.99%
2022/03/21	1	133.00	0	0.00	135.00	1	61	1.63%
2022/03/18	2	132.25	0	0.00	133.00	2	62	3.20%
2022/03/17	1	131.50	1	132.00	133.00	0	63	0.00%
2022/03/16	1	129.50	0	0.00	129.50	1	63	1.57%
2022/03/14	9	131.33	0	0.00	131.00	9	64	14.06%
2022/03/11	5	132.20	0	0.00	131.00	5	66	7.55%
2022/03/10	26	132.90	54	132.36	133.50	-28	66	-42.08%
2022/03/04	0	0.00	1	133.50	134.00	-1	72	-1.37%
2022/03/01	0	0.00	1	135.50	135.00	-1	77	-1.29%
2022/02/23	1	134.00	0	0.00	134.00	1	78	1.27%
2022/02/22	2	134.00	0	0.00	133.50	2	79	2.51%
2022/02/15	0	0.00	21	134.12	133.00	-21	86	-24.24%
2022/02/11	2	138.00	0	0.00	137.00	2	84	2.35%
2022/02/10	1	139.50	0	0.00	139.50	1	87	1.14%
2022/02/09	4	137.50	0	0.00	140.00	4	90	4.44%
2022/02/08	0	0.00	2	136.25	136.00	-2	89	-2.23%
2022/02/07	2	135.00	0	0.00	135.50	2	90	2.20%
2022/01/26	1	133.00	0	0.00	133.00	1	92	1.08%
2022/01/19	0	0.00	1	137.50	138.50	-1	102	-0.98%
2022/01/14	0	0.00	1	138.00	138.50	-1	105	-0.95%
2022/01/10	1	140.50	0	0.00	140.50	1	109	0.92%
2022/01/06	2	144.50	12	144.00	144.50	-10	109	-9.09%
2022/01/05	2	146.00	16	145.16	145.00	-14	114	-12.27%
2022/01/03	4	147.50	0	0.00	146.50	4	115	3.45%
2021/12/30	2	150.00	0	0.00	150.00	2	114	1.75%
2021/12/29	1	149.00	0	0.00	147.50	1	114	0.88%
2021/12/28	10	146.30	0	0.00	149.00	10	110	9.04%
2021/12/27	1	141.00	0	0.00	140.50	1	104	0.96%
2021/12/23	1	139.50	0	0.00	139.50	1	110	0.91%
2021/12/17	1	139.00	0	0.00	139.00	1	134	0.74%
2021/12/16	2	140.50	0	0.00	140.00	2	137	1.46%
2021/12/15	0	0.00	3	137.83	137.50	-3	139	-2.15%
2021/12/14	3	139.83	5	137.50	137.50	-2	144	-1.38%
2021/12/13	4	144.63	1	145.50	144.00	3	147	2.03%
2021/12/09	3	143.67	0	0.00	144.00	3	156	1.92%
2021/12/08	1	143.50	0	0.00	144.00	1	165	0.61%
2021/12/07	5	142.70	0	0.00	144.00	5	166	3.00%
2021/12/06	1	140.00	0	0.00	140.50	1	167	0.60%
2021/12/03	1	140.00	0	0.00	140.50	1	170	0.59%
2021/12/01	0	0.00	1	140.50	141.00	-1	172	-0.58%
2021/11/29	1	134.00	10	134.45	134.00	-9	169	-5.32%
2021/11/25	0	0.00	25	135.74	135.50	-25	174	-14.36%
2021/11/23	0	0.00	8	133.56	133.50	-8	173	-4.60%
2021/11/22	1	134.50	13	134.73	134.50	-12	175	-6.85%
2021/11/18	0	0.00	52	137.07	135.50	-52	176	-29.41%
2021/11/16	1	134.50	1	133.00	135.50	0	175	0.00%
2021/11/15	1	131.50	2	132.00	133.00	-1	176	-0.57%
2021/11/12	2	132.50	0	0.00	133.00	2	177	1.12%
2021/11/11	1	136.00	1	136.00	135.00	0	176	0.00%
2021/11/10	1	138.00	1	138.50	137.50	0	176	0.00%
2021/11/09	5	140.00	0	0.00	138.50	5	176	2.83%
2021/11/08	4	136.88	0	0.00	136.50	4	173	2.30%
2021/11/05	3	133.33	5	133.50	133.50	-2	172	-1.16%
2021/11/04	3	133.83	0	0.00	133.50	3	172	1.74%
2021/11/03	3	133.33	1	135.50	134.50	2	172	1.16%
2021/11/02	2	135.00	17	134.85	134.00	-15	170	-8.78%
2021/11/01	1	130.00	0	0.00	130.50	1	165	0.61%
2021/10/28	1	129.00	16	130.09	130.50	-15	166	-9.03%
2021/10/27	0	0.00	60	129.88	130.00	-60	165	-36.30%
2021/10/25	0	0.00	17	128.71	131.00	-17	163	-10.38%
2021/10/22	1	127.50	43	128.37	129.00	-42	164	-25.60%
2021/10/21	12	129.67	0	0.00	127.00	12	166	7.23%
2021/10/20	1	132.00	0	0.00	131.50	1	164	0.61%
2021/10/19	1	131.50	3	131.50	131.50	-2	165	-1.21%
2021/10/18	0	0.00	2	131.25	132.50	-2	166	-1.20%
2021/10/15	1	131.00	7	130.21	131.00	-6	166	-3.61%
2021/10/14	0	0.00	12	126.42	128.00	-12	165	-7.25%
2021/10/13	0	0.00	21	125.76	124.50	-21	168	-12.44%
2021/10/12	11	129.68	13	129.85	128.00	-2	166	-1.20%
2021/10/08	0	0.00	10	132.60	133.50	-10	165	-6.05%
2021/10/07	1	132.00	7	131.29	132.00	-6	168	-3.56%
2021/10/06	0	0.00	21	129.38	128.00	-21	170	-12.29%
2021/10/05	4	130.38	7	129.64	131.50	-3	172	-1.74%
2021/10/04	0	0.00	5	130.40	129.50	-5	172	-2.90%
2021/10/01	0	0.00	35	133.74	132.50	-35	173	-20.18%
2021/09/30	1	135.50	24	136.63	140.00	-23	171	-13.41%
2021/09/29	1	135.50	16	134.78	134.50	-15	170	-8.82%
2021/09/28	0	0.00	63	137.88	138.00	-63	170	-36.93%
2021/09/27	253	140.77	0	0.00	144.50	253	166	152.01%	大買/鉅額交易
2021/09/24	1	133.50	0	0.00	133.00	1	152	0.66%
2021/09/22	1	132.50	2	133.25	132.00	-1	154	-0.65%
2021/09/17	36	136.18	0	0.00	136.50	36	152	23.64%
2021/09/15	27	128.43	1	128.50	128.00	26	144	18.06%
2021/09/14	0	0.00	2	132.25	131.00	-2	141	-1.41%
2021/09/13	5	132.10	0	0.00	135.50	5	137	3.64%
2021/09/10	6	123.17	0	0.00	123.50	6	128	4.67%
2021/09/09	8	122.25	0	0.00	124.50	8	130	6.14%
2021/09/08	2	124.75	1	125.00	125.00	1	129	0.77%
2021/09/07	2	125.00	0	0.00	125.50	2	127	1.57%
2021/09/06	1	127.00	1	126.50	126.00	0	128	0.00%
2021/09/03	0	0.00	1	128.50	128.50	-1	129	-0.77%
2021/09/02	2	128.25	0	0.00	127.50	2	129	1.55%
2021/09/01	1	129.50	0	0.00	128.50	1	129	0.77%
2021/08/31	0	0.00	1	130.50	130.50	-1	130	-0.77%
2021/08/30	3	131.17	1	131.00	131.00	2	127	1.57%
2021/08/27	0	0.00	1	132.50	132.50	-1	127	-0.78%
2021/08/26	1	134.00	2	133.00	132.00	-1	128	-0.78%
2021/08/25	0	0.00	1	135.50	135.00	-1	128	-0.78%
2021/08/24	0	0.00	2	137.50	137.00	-2	129	-1.55%
2021/08/23	1	139.50	1	139.00	139.00	0	129	0.00%
2021/08/20	0	0.00	4	138.50	140.00	-4	130	-3.05%
2021/08/19	0	0.00	4	138.50	141.50	-4	132	-3.02%
2021/08/18	0	0.00	4	137.75	139.50	-4	132	-3.03%
2021/08/17	0	0.00	5	141.20	140.50	-5	131	-3.79%
2021/08/16	1	141.50	4	141.50	141.50	-3	132	-2.27%
2021/08/13	1	142.50	2	143.75	142.50	-1	134	-0.75%
2021/08/12	0	0.00	3	149.83	148.00	-3	135	-2.22%
2021/08/11	0	0.00	6	149.17	148.00	-6	136	-4.39%
2021/08/10	1	150.50	7	150.36	150.00	-6	138	-4.33%
2021/08/09	5	151.50	3	151.33	151.00	2	144	1.39%
2021/08/06	4	152.25	5	152.00	152.50	-1	148	-0.67%
2021/08/05	0	0.00	1	152.50	152.50	-1	157	-0.64%
2021/08/04	0	0.00	1	152.00	152.00	-1	170	-0.59%
2021/08/03	1	149.50	4	149.50	149.50	-3	181	-1.65%
2021/08/02	0	0.00	8	149.13	148.50	-8	186	-4.30%
2021/07/30	0	0.00	3	148.00	149.00	-3	188	-1.59%
2021/07/29	5	146.60	1	146.00	147.50	4	189	2.11%
2021/07/28	2	146.00	5	144.10	146.00	-3	190	-1.57%
2021/07/27	4	144.63	11	144.59	145.00	-7	198	-3.53%
2021/07/26	3	147.67	3	147.83	148.00	0	201	0.00%
2021/07/23	2	148.25	2	146.75	148.00	0	206	0.00%
2021/07/22	1	146.00	7	145.64	146.50	-6	210	-2.85%
2021/07/21	0	0.00	5	145.70	145.00	-5	224	-2.23%
2021/07/19	2	145.50	0	0.00	145.00	2	228	0.88%
2021/07/16	3	148.00	1	148.50	147.00	2	226	0.88%
2021/07/15	0	0.00	4	148.00	148.00	-4	225	-1.77%
2021/07/14	0	0.00	5	146.90	148.00	-5	225	-2.22%
2021/07/13	0	0.00	1	150.50	150.00	-1	224	-0.45%
2021/07/12	1	150.50	0	0.00	150.00	1	222	0.45%
2021/07/09	0	0.00	11	152.41	152.00	-11	221	-4.97%
2021/07/08	0	0.00	32	153.48	153.00	-32	226	-14.15%
2021/07/07	1	154.00	18	153.56	153.50	-17	225	-7.54%
2021/07/06	1	155.50	1	155.00	154.50	0	228	0.00%
2021/07/05	1	157.50	8	155.44	156.50	-7	234	-2.98%
2021/07/02	6	155.33	13	154.81	154.50	-7	245	-2.85%
2021/07/01	1	158.00	11	155.73	155.50	-10	251	-3.98%
2021/06/30	6	157.17	0	0.00	157.00	6	252	2.38%
2021/06/29	3	156.00	19	155.18	154.50	-16	248	-6.43%
2021/06/28	4	157.25	15	156.47	156.00	-11	253	-4.34%
2021/06/25	4	157.13	14	156.71	157.00	-10	256	-3.90%
2021/06/24	6	157.67	11	157.14	157.00	-5	260	-1.92%
2021/06/23	1	157.00	1	155.50	157.00	0	260	0.00%
2021/06/22	0	0.00	9	156.39	156.50	-9	260	-3.46%
2021/06/21	0	0.00	11	156.86	157.00	-11	260	-4.22%
2021/06/18	7	160.64	10	160.25	161.00	-3	261	-1.15%
2021/06/17	0	0.00	10	156.30	156.50	-10	260	-3.84%
2021/06/16	0	0.00	8	155.38	155.00	-8	259	-3.08%
2021/06/15	0	0.00	11	157.77	157.50	-11	261	-4.21%
2021/06/11	1	154.50	6	155.08	154.50	-5	260	-1.92%
2021/06/10	2	155.00	18	154.89	154.50	-16	261	-6.12%
2021/06/09	3	155.00	29	155.57	154.00	-26	265	-9.78%
2021/06/08	8	157.81	5	156.40	156.50	3	287	1.05%
2021/06/07	4	160.00	24	158.27	158.00	-20	304	-6.56%
2021/06/04	3	162.17	1	163.00	162.50	2	304	0.66%
2021/06/03	5	165.40	30	165.55	164.00	-25	311	-8.04%
2021/06/02	1	171.00	2	166.75	166.50	-1	318	-0.31%
2021/06/01	0	0.00	4	167.63	170.00	-4	332	-1.20%
2021/05/31	0	0.00	4	165.88	165.50	-4	340	-1.17%
2021/05/28	0	0.00	16	166.66	166.50	-16	353	-4.52%
2021/05/27	1	169.00	18	165.19	169.00	-17	360	-4.72%
2021/05/26	0	0.00	2	160.75	160.50	-2	366	-0.55%
2021/05/25	4	161.75	5	161.30	161.00	-1	372	-0.27%
2021/05/24	0	0.00	6	161.08	161.50	-6	372	-1.61%
2021/05/21	3	161.67	10	158.85	161.00	-7	373	-1.87%
2021/05/20	1	155.00	16	155.22	154.00	-15	373	-4.02%
2021/05/19	2	154.50	24	154.27	154.00	-22	377	-5.83%
2021/05/18	0	0.00	15	155.67	156.00	-15	377	-3.97%
2021/05/17	0	0.00	61	152.91	153.00	-61	376	-16.20%
2021/05/14	1	160.50	22	159.68	159.50	-21	370	-5.66%
2021/05/13	15	156.37	49	154.13	154.00	-34	365	-9.31%
2021/05/12	19	152.39	57	151.12	150.00	-38	357	-10.62%
2021/05/11	3	167.50	26	161.06	158.50	-23	345	-6.66%
2021/05/10	3	175.00	1	172.00	173.00	2	334	0.60%
2021/05/07	0	0.00	1	172.00	172.00	-1	332	-0.30%
2021/05/06	3	171.67	9	169.56	169.50	-6	332	-1.80%
2021/05/05	3	168.50	1	169.50	168.00	2	332	0.60%
2021/05/04	4	170.88	26	171.06	168.00	-22	334	-6.57%
2021/05/03	9	176.33	4	175.88	175.50	5	328	1.52%
2021/04/29	18	178.08	41	177.52	176.00	-23	322	-7.14%
2021/04/28	26	174.98	0	0.00	177.00	26	318	8.18%
2021/04/27	28	172.71	0	0.00	172.50	28	315	8.88%
2021/04/26	4	170.50	0	0.00	168.50	4	301	1.33%
2021/04/23	3	168.17	0	0.00	168.50	3	300	1.00%
2021/04/22	0	0.00	5	165.20	163.50	-5	301	-1.66%
2021/04/21	5	169.60	1	169.50	169.00	4	299	1.33%
2021/04/20	5	171.20	3	170.17	170.00	2	301	0.66%
2021/04/19	3	169.17	9	169.61	170.50	-6	303	-1.98%
2021/04/15	2	168.00	0	0.00	167.50	2	306	0.65%
2021/04/13	4	174.38	0	0.00	172.50	4	301	1.33%
2021/04/12	5	175.70	1	175.50	175.50	4	302	1.32%
2021/04/09	4	178.38	2	177.00	177.50	2	304	0.66%
2021/04/08	16	182.13	1	178.00	181.50	15	303	4.94%
2021/04/07	20	176.90	31	176.39	176.00	-11	293	-3.75%
2021/04/06	3	178.00	1	178.50	176.00	2	291	0.69%
2021/04/01	11	177.41	0	0.00	178.00	11	297	3.69%
2021/03/31	2	178.75	8	176.56	178.00	-6	297	-2.02%
2021/03/30	0	0.00	26	176.29	178.00	-26	293	-8.85%
2021/03/29	2	177.75	13	176.62	178.00	-11	291	-3.78%
2021/03/26	0	0.00	9	172.83	174.00	-9	290	-3.10%
2021/03/25	0	0.00	4	172.38	173.50	-4	293	-1.36%
2021/03/24	1	173.00	17	171.53	171.00	-16	292	-5.46%
2021/03/23	2	172.50	2	170.00	169.50	0	293	0.00%
2021/03/22	2	169.50	1	170.50	169.50	1	294	0.34%
2021/03/19	0	0.00	4	171.25	171.00	-4	296	-1.35%
2021/03/18	0	0.00	1	172.00	172.00	-1	296	-0.34%
2021/03/17	4	173.75	2	173.00	174.00	2	298	0.67%
2021/03/16	9	176.17	2	175.25	176.00	7	298	2.34%
2021/03/15	3	175.17	10	175.25	175.50	-7	297	-2.35%
2021/03/12	41	176.90	1	175.50	175.50	40	292	13.67%
2021/03/11	18	169.25	37	170.12	168.50	-19	273	-6.94%
2021/03/10	8	167.75	5	168.20	167.00	3	255	1.17%
2021/03/09	11	169.36	23	169.63	169.00	-12	256	-4.67%
2021/03/08	18	169.78	4	170.75	170.50	14	252	5.55%
2021/03/05	3	169.00	24	168.81	167.00	-21	248	-8.47%
2021/03/04	1	168.00	13	166.92	169.00	-12	247	-4.84%
2021/03/03	19	162.16	17	163.38	164.50	2	243	0.82%
2021/03/02	2	158.00	31	159.11	158.00	-29	240	-12.04%
2021/02/26	11	157.45	14	157.68	159.00	-3	243	-1.23%
2021/02/25	10	157.80	16	157.28	157.00	-6	237	-2.52%
2021/02/24	1	153.50	17	151.50	150.50	-16	232	-6.87%
2021/02/23	3	152.50	8	152.44	152.50	-5	235	-2.13%
2021/02/22	1	152.50	11	153.36	152.50	-10	234	-4.27%
2021/02/19	3	151.50	5	154.30	155.00	-2	237	-0.84%
2021/02/18	4	147.88	31	147.56	148.00	-27	235	-11.47%
2021/02/17	10	147.95	9	148.28	148.50	1	245	0.41%
2021/02/05	0	0.00	10	143.40	143.50	-10	255	-3.92%
2021/02/04	0	0.00	5	143.00	142.00	-5	257	-1.94%
2021/02/03	0	0.00	5	143.90	143.00	-5	261	-1.91%
2021/02/02	11	144.55	9	145.22	145.50	2	267	0.75%
2021/02/01	18	140.56	16	140.59	140.00	2	270	0.74%
2021/01/29	3	141.67	22	142.18	140.50	-19	276	-6.86%
2021/01/28	0	0.00	55	143.58	143.50	-55	275	-19.95%
2021/01/27	5	146.10	6	147.25	148.00	-1	274	-0.36%
2021/01/26	4	146.13	10	147.05	145.50	-6	273	-2.19%
2021/01/25	4	149.50	9	149.22	149.50	-5	270	-1.85%
2021/01/22	1	151.00	8	150.50	151.00	-7	270	-2.59%
2021/01/21	0	0.00	19	151.34	150.50	-19	270	-7.01%
2021/01/20	0	0.00	24	152.83	151.50	-24	271	-8.86%
2021/01/19	0	0.00	1	154.00	156.50	-1	269	-0.37%
2021/01/18	1	155.50	15	155.27	155.00	-14	271	-5.16%
2021/01/15	4	159.38	7	159.50	159.00	-3	274	-1.09%
2021/01/14	8	159.31	8	159.31	160.00	0	281	0.00%
2021/01/13	6	159.25	3	159.67	159.00	3	282	1.06%
2021/01/12	16	160.13	15	159.90	158.50	1	281	0.36%
2021/01/11	2	159.00	9	158.83	158.50	-7	281	-2.49%
2021/01/08	1	153.50	13	153.92	155.50	-12	279	-4.29%
2021/01/07	3	154.00	6	153.58	153.50	-3	281	-1.07%
2021/01/06	19	154.61	14	154.71	155.00	5	288	1.73%
2021/01/05	3	155.17	7	155.36	155.50	-4	290	-1.38%
2021/01/04	17	154.06	3	154.00	155.50	14	292	4.78%
2020/12/31	23	156.83	3	158.00	156.00	20	292	6.83%
2020/12/30	7	156.64	7	156.79	156.00	0	291	0.00%
2020/12/29	1	155.50	28	157.07	155.50	-27	301	-8.97%
2020/12/28	4	158.63	26	158.29	159.50	-22	304	-7.21%
2020/12/25	2	153.25	2	153.25	153.50	0	307	0.00%
2020/12/24	0	0.00	3	150.67	151.50	-3	310	-0.96%
2020/12/23	2	151.25	10	151.55	151.00	-8	318	-2.51%
2020/12/22	8	153.31	1	155.50	152.00	7	326	2.14%
2020/12/21	7	151.64	3	153.00	151.00	4	348	1.15%
2020/12/18	1	156.50	0	0.00	155.00	1	365	0.27%
2020/12/17	2	156.50	7	155.79	157.50	-5	381	-1.31%
2020/12/16	8	156.81	0	0.00	159.00	8	382	2.09%
2020/12/15	4	153.50	5	154.70	154.00	-1	391	-0.26%
2020/12/14	9	156.56	2	156.00	156.50	7	398	1.76%
2020/12/11	7	156.21	0	0.00	156.00	7	413	1.69%
2020/12/10	4	161.13	0	0.00	161.00	4	417	0.96%
2020/12/09	4	159.25	3	159.50	159.50	1	423	0.24%
2020/12/08	3	159.67	0	0.00	160.00	3	430	0.70%
2020/12/07	18	159.69	3	162.17	160.50	15	441	3.40%
2020/12/04	12	164.75	8	164.50	164.00	4	442	0.90%
2020/12/03	23	162.39	4	163.25	164.50	19	444	4.28%
2020/12/02	2	161.25	0	0.00	162.50	2	451	0.44%
2020/12/01	21	163.55	2	163.00	163.00	19	462	4.10%
2020/11/30	24	168.71	234	167.24	167.00	-210	470	-44.64%	大賣/鉅額交易
2020/11/27	26	170.90	12	170.75	170.50	14	473	2.96%
2020/11/26	60	170.16	3	169.67	168.00	57	477	11.93%
2020/11/25	27	167.20	6	164.50	168.50	21	487	4.31%
2020/11/24	33	163.97	0	0.00	163.50	33	510	6.47%
2020/11/23	14	167.21	0	0.00	167.00	14	561	2.49%
2020/11/20	32	168.11	1	167.50	168.00	31	605	5.12%
2020/11/19	6	166.33	3	166.50	166.00	3	694	0.43%
2020/11/18	32	164.28	2	164.00	165.00	30	719	4.17%
2020/11/17	6	165.17	0	0.00	164.00	6	719	0.83%
2020/11/16	18	167.33	13	167.12	166.00	5	732	0.68%
2020/11/13	9	165.50	1	165.50	166.00	8	740	1.08%
2020/11/12	13	160.12	7	159.86	158.50	6	737	0.81%
2020/11/11	3	159.67	11	158.95	160.00	-8	750	-1.07%
2020/11/10	1	160.00	20	161.15	160.00	-19	776	-2.45%
2020/11/09	2	159.75	3	160.33	160.00	-1	830	-0.12%
2020/11/06	16	158.28	9	157.72	158.50	7	839	0.83%
2020/11/05	9	153.78	2	152.00	154.00	7	835	0.84%
2020/11/04	7	152.14	1	151.50	151.50	6	840	0.71%
2020/11/03	10	150.45	5	150.50	149.50	5	842	0.59%
2020/11/02	2	149.50	2	149.75	149.50	0	845	0.00%
2020/10/30	4	153.38	5	152.90	152.00	-1	853	-0.12%
2020/10/29	11	152.64	3	153.50	153.00	8	866	0.92%
2020/10/28	5	154.50	29	153.97	154.00	-24	869	-2.76%
2020/10/27	5	154.00	29	154.17	156.50	-24	879	-2.73%
2020/10/26	4	155.75	13	155.92	154.50	-9	888	-1.01%
2020/10/23	1	160.50	21	158.93	159.50	-20	897	-2.23%
2020/10/22	6	157.92	28	158.21	159.00	-22	906	-2.43%
2020/10/21	1	154.50	21	154.76	154.50	-20	910	-2.20%
2020/10/20	5	154.70	9	154.28	154.00	-4	915	-0.44%
2020/10/19	7	153.93	14	154.07	155.00	-7	919	-0.76%
2020/10/16	23	153.20	7	153.71	152.00	16	925	1.73%
2020/10/15	21	154.24	1	155.00	155.00	20	930	2.15%
2020/10/14	38	155.33	6	154.83	154.00	32	940	3.40%
2020/10/13	29	151.53	2	153.50	153.50	27	949	2.85%
2020/10/12	22	152.55	15	154.50	150.50	7	954	0.73%
2020/10/08	0	0.00	20	155.25	155.00	-20	970	-2.06%
2020/10/07	10	153.30	58	153.16	153.00	-48	991	-4.84%
2020/10/06	12	153.58	100	154.22	156.00	-88	999	-8.80%
2020/10/05	40	147.69	7	148.86	148.50	33	1,024	3.22%
2020/09/30	2	143.00	49	143.31	143.00	-47	1,039	-4.52%
2020/09/29	1	140.50	14	142.11	143.00	-13	1,078	-1.21%
2020/09/28	21	138.67	4	140.63	141.00	17	1,106	1.54%
2020/09/25	49	140.81	20	140.58	141.50	29	1,125	2.58%
2020/09/24	126	141.01	5	141.30	141.00	121	1,123	10.77%	大買/鉅額交易
2020/09/23	161	147.08	3	149.00	149.00	158	1,105	14.29%	大買/鉅額交易
2020/09/22	35	152.10	16	154.16	152.00	19	1,112	1.71%
2020/09/21	3	159.00	30	158.95	158.50	-27	1,118	-2.41%
2020/09/18	12	158.29	24	158.60	159.00	-12	1,127	-1.06%
2020/09/17	25	160.12	48	161.15	161.00	-23	1,124	-2.04%
2020/09/16	32	164.50	58	163.76	163.00	-26	1,142	-2.27%
2020/09/15	31.1	161.59	24	163.46	158.50	7.1	1,169	0.61%
2020/09/14	27	160.46	17	160.97	161.00	10	1,194	0.84%
2020/09/11	20	164.00	27	165.02	162.50	-7	1,212	-0.58%
2020/09/10	1	170.50	63	168.48	170.00	-62	1,217	-5.09%
2020/09/09	10	164.70	63	165.73	167.50	-53	1,208	-4.38%
2020/09/08	11	166.91	0	0.00	166.00	11	1,207	0.91%
2020/09/07	48	168.66	27	170.59	167.00	21	1,210	1.73%
2020/09/04	32	173.64	13	175.85	174.50	19	1,209	1.57%
2020/09/03	127	175.35	3	178.50	173.00	124	1,199	10.33%	大買/鉅額交易
2020/09/02	72	179.66	13	182.81	178.50	59	1,193	4.94%
2020/09/01	78	181.69	0	0.00	184.00	78	1,185	6.58%
2020/08/31	39	187.53	13	186.19	183.00	26	1,184	2.19%
2020/08/28	39	187.68	14	189.68	187.00	25	1,178	2.12%
2020/08/27	73	188.01	41	186.79	185.50	32	1,152	2.78%
2020/08/26	86	180.70	9	185.00	185.00	77	1,116	6.90%
2020/08/25	76	180.56	4	182.38	182.50	72	1,079	6.67%
2020/08/24	37	165.85	14	164.82	166.00	23	990	2.32%
2020/08/21	8	158.38	9	157.61	157.50	-1	975	-0.10%
2020/08/20	3	158.33	10	157.35	157.00	-7	988	-0.71%
2020/08/19	2	163.00	12	160.67	160.00	-10	1,017	-0.98%
2020/08/18	24	155.67	8	157.69	156.00	16	1,014	1.58%
2020/08/17	14	155.64	9	156.72	154.50	5	1,033	0.48%
2020/08/14	18	157.97	39	161.45	156.00	-21	1,050	-2.00%
2020/08/13	75	168.16	3	167.00	170.50	72	1,091	6.60%
2020/08/12	56	157.05	10	157.30	156.50	46	1,082	4.25%
2020/08/11	55	161.83	0	0.00	161.00	55	1,078	5.10%
2020/08/10	34	162.96	8	162.56	161.50	26	1,089	2.39%
2020/08/07	21	160.86	0	0.00	160.00	21	1,095	1.92%
2020/08/06	9	162.50	0	0.00	161.50	9	1,112	0.81%
2020/08/05	8	164.44	0	0.00	163.50	8	1,118	0.71%
2020/08/04	5	164.40	72	164.22	165.00	-67	1,135	-5.90%
2020/08/03	0	0.00	8	159.38	159.50	-8	1,135	-0.70%
2020/07/31	1	161.50	5	161.10	160.00	-4	1,138	-0.35%
2020/07/30	0	0.00	55	155.84	156.00	-55	1,146	-4.80%
2020/07/29	3	160.67	6	161.58	161.50	-3	1,152	-0.26%
2020/07/28	2	160.50	4	157.88	159.00	-2	1,161	-0.17%
2020/07/27	1	158.00	7	159.57	160.00	-6	1,173	-0.51%
2020/07/23	0	0.00	2	162.00	163.00	-2	1,211	-0.17%
2020/07/22	4	160.00	10	160.05	159.00	-6	1,214	-0.49%
2020/07/21	3	160.33	0	0.00	160.00	3	1,207	0.25%
2020/07/20	11	156.36	0	0.00	156.50	11	1,205	0.91%
2020/07/17	18	160.72	0	0.00	160.00	18	1,195	1.51%
2020/07/16	9	162.50	1	163.00	162.00	8	1,189	0.67%
2020/07/15	14	165.57	3	168.50	164.00	11	1,185	0.93%
2020/07/14	15	166.43	5	164.10	168.00	10	1,175	0.85%
2020/07/13	9	161.72	4	161.50	161.00	5	1,159	0.43%
2020/07/10	1	159.50	24	158.13	159.50	-23	1,156	-1.99%
2020/07/09	1	160.50	31	159.65	159.00	-30	1,124	-2.67%
2020/07/08	13	153.42	36	158.79	160.50	-23	1,104	-2.08%
2020/07/07	0	0.00	77	149.57	146.50	-77	1,059	-7.27%
2020/07/06	16	148.69	40	147.43	149.50	-24	1,036	-2.32%
2020/07/03	0	0.00	9	142.89	140.50	-9	1,028	-0.88%
2020/07/02	22	143.50	2	143.00	143.00	20	1,030	1.94%
2020/07/01	18	146.67	90	146.52	144.00	-72	1,027	-7.01%
2020/06/30	9	141.22	28	143.18	142.50	-19	1,000	-1.90%
2020/06/29	3	135.67	0	0.00	135.50	3	979	0.31%
2020/06/24	2	140.00	8	140.88	139.50	-6	968	-0.62%
2020/06/23	56	141.08	52	142.55	143.00	4	962	0.42%
2020/06/22	8	141.75	77	142.69	141.00	-69	934	-7.38%
2020/06/19	33	133.67	8	132.63	135.00	25	895	2.79%
2020/06/18	0	0.00	47	129.04	128.00	-47	864	-5.44%
2020/06/17	0	0.00	11	126.05	127.00	-11	839	-1.31%
2020/06/16	71	120.87	1	121.00	122.00	70	828	8.45%
2020/06/15	1	119.00	0	0.00	119.00	1	835	0.12%
2020/06/12	8	119.88	1	121.00	121.50	7	836	0.84%
2020/06/11	7	122.29	3	122.50	120.00	4	831	0.48%
2020/06/10	0	0.00	1	124.50	124.50	-1	826	-0.12%
2020/06/09	0	0.00	2	126.25	126.00	-2	828	-0.24%
2020/06/08	1	126.50	4	125.88	125.00	-3	827	-0.36%
2020/06/05	0	0.00	3	124.67	123.50	-3	823	-0.36%
2020/06/02	0	0.00	6	121.25	121.50	-6	799	-0.75%
2020/06/01	0	0.00	5	123.60	124.00	-5	780	-0.64%
2020/05/29	15	122.03	0	0.00	122.00	15	771	1.94%
2020/05/28	27	122.56	0	0.00	121.00	27	767	3.52%
2020/05/27	6	125.75	9	125.94	125.00	-3	757	-0.40%
2020/05/26	36	128.25	389	127.28	128.00	-353	740	-47.65%	大賣/鉅額交易
2020/05/25	17	119.97	8	121.25	122.00	9	695	1.29%
2020/05/22	15	122.70	1	126.50	121.00	14	680	2.06%
2020/05/21	0	0.00	13	126.62	127.00	-13	655	-1.98%
2020/05/20	8	125.44	31	126.18	128.50	-23	626	-3.67%
2020/05/19	24	116.48	3	116.50	118.00	21	555	3.78%
2020/05/18	34	108.03	2	107.25	107.50	32	504	6.34%
2020/05/15	14	107.00	7	105.93	106.00	7	495	1.41%
2020/05/14	2	110.00	8	112.56	110.00	-6	480	-1.25%
2020/05/13	1	113.50	6	113.50	112.50	-5	468	-1.07%
2020/05/12	0	0.00	29	115.93	115.00	-29	449	-6.46%
2020/05/11	23	116.80	20	116.18	118.50	3	437	0.69%
2020/05/08	18	110.78	1	112.50	112.50	17	412	4.12%
2020/05/06	10	109.80	3	109.83	108.50	7	390	1.79%
2020/05/05	0	0.00	36	111.64	110.50	-36	371	-9.69%
2020/05/04	0	0.00	10	107.55	107.50	-10	355	-2.82%
2020/04/30	9	107.89	4	111.13	111.00	5	333	1.50%
2020/04/29	2	107.25	1	107.00	106.50	1	310	0.32%
2020/04/28	9	106.67	3	108.50	106.50	6	298	2.01%
2020/04/23	18	99.57	0	0.00	100.50	18	252	7.13%
2020/04/22	5	96.28	2	96.00	97.30	3	249	1.20%
2020/04/21	0	0.00	19	99.19	96.90	-19	249	-7.61%
2020/04/20	6	100.75	1	99.80	101.50	5	243	2.05%
2020/04/17	1	100.00	0	0.00	99.80	1	249	0.40%
2020/04/16	1	99.30	10	99.54	99.70	-9	240	-3.75%
2020/04/15	0	0.00	8	103.00	102.50	-8	230	-3.48%
2020/04/14	2	100.00	17	100.71	102.00	-15	227	-6.61%
2020/04/13	0	0.00	4	98.30	98.70	-4	222	-1.80%
2020/04/10	0	0.00	2	98.65	98.80	-2	222	-0.90%
2020/04/08	4	97.43	0	0.00	99.10	4	220	1.81%
2020/04/07	21	91.09	0	0.00	91.10	21	201	10.44%
2020/04/06	16	90.70	0	0.00	89.90	16	193	8.26%
2020/04/01	7	91.57	0	0.00	91.30	7	189	3.69%
2020/03/31	20	92.53	1	92.40	91.10	19	189	10.01%
2020/03/30	7	91.57	5	90.90	92.20	2	189	1.06%
2020/03/27	5	94.28	8	94.75	93.20	-3	193	-1.55%
2020/03/26	13	93.19	0	0.00	93.60	13	197	6.57%
2020/03/25	5	94.24	0	0.00	93.00	5	197	2.54%
2020/03/24	1	90.60	14	90.38	90.30	-13	194	-6.69%
2020/03/23	2	86.40	38	85.65	85.80	-36	195	-18.42%
2020/03/20	5	91.50	9	91.73	91.10	-4	197	-2.03%
2020/03/19	8	91.14	30	87.85	86.50	-22	204	-10.78%
2020/03/18	3	97.93	31	97.80	96.10	-28	200	-13.95%
2020/03/17	12	100.15	15	100.53	100.50	-3	197	-1.52%
2020/03/16	9	103.50	25	104.54	102.00	-16	196	-8.14%
2020/03/13	8	105.88	88	105.30	106.50	-80	192	-41.54%
2020/03/12	0	0.00	21	116.52	114.50	-21	186	-11.25%
2020/03/11	3	125.67	18	124.61	122.00	-15	181	-8.25%
2020/03/10	0	0.00	16	118.19	119.00	-16	176	-9.09%
2020/03/09	2	122.00	7	121.93	120.50	-5	172	-2.90%
2020/03/06	5	124.60	3	124.50	124.50	2	170	1.17%
2020/03/05	2	126.00	5	126.00	125.50	-3	170	-1.76%
2020/03/04	2	124.50	8	124.50	124.50	-6	174	-3.43%
2020/03/03	3	126.33	4	126.50	125.50	-1	174	-0.57%
2020/03/02	10	123.55	35	123.07	124.00	-25	180	-13.83%
2020/02/27	4	125.00	9	124.50	123.50	-5	180	-2.77%
2020/02/26	1	127.50	1	127.50	127.00	0	179	0.00%
2020/02/25	10	127.30	6	126.67	129.50	4	179	2.23%
2020/02/24	8	124.63	24	124.13	126.50	-16	177	-8.99%
2020/02/21	9	126.89	13	126.46	126.00	-4	176	-2.27%
2020/02/20	4	130.13	8	129.69	129.50	-4	173	-2.30%
2020/02/19	3	127.50	5	127.40	126.50	-2	172	-1.16%
2020/02/18	0	0.00	4	126.75	126.00	-4	171	-2.33%
2020/02/17	1	129.00	3	128.17	128.00	-2	172	-1.16%
2020/02/14	3	130.17	2	130.50	130.00	1	175	0.57%
2020/02/13	16	130.53	5	130.00	129.50	11	183	6.01%
2020/02/12	2	130.50	4	129.75	131.00	-2	187	-1.06%
2020/02/11	2	129.50	2	129.25	129.50	0	189	0.00%
2020/02/10	4	127.50	4	127.13	127.50	0	190	0.00%
2020/02/07	5	130.30	14	129.43	128.50	-9	191	-4.70%
2020/02/06	3	130.33	1	130.50	130.50	2	195	1.03%
2020/02/05	2	129.50	2	129.25	129.00	0	196	0.00%
2020/02/04	0	0.00	1	129.50	129.00	-1	196	-0.51%
2020/02/03	13	123.96	8	124.44	126.00	5	199	2.51%
2020/01/31	16	129.81	18	130.31	129.50	-2	198	-1.01%
2020/01/30	36	131.96	40	132.34	130.50	-4	195	-2.05%
2020/01/20	4	140.88	4	142.25	141.00	0	192	0.00%
2020/01/17	17	137.62	3	137.50	137.50	14	190	7.36%
2020/01/16	6	139.58	0	0.00	138.50	6	189	3.16%
2020/01/15	8	140.75	3	139.00	139.00	5	190	2.63%
2020/01/14	7	142.71	3	141.17	142.50	4	187	2.14%
2020/01/13	10	139.40	37	140.16	140.00	-27	189	-14.28%
2020/01/10	10	134.80	2	135.00	136.50	8	187	4.28%
2020/01/09	3	134.83	2	135.00	134.00	1	185	0.54%
2020/01/08	86	133.31	4	135.25	135.50	82	189	43.33%
2020/01/07	2	135.25	6	135.50	136.00	-4	187	-2.13%
2020/01/06	4	136.88	12	136.42	135.50	-8	188	-4.24%
2020/01/03	3	137.67	29	141.95	140.00	-26	191	-13.60%
2020/01/02	2	142.00	12	141.71	143.00	-10	187	-5.33%
2019/12/31	2	138.75	0	0.00	139.50	2	184	1.08%
2019/12/30	5	137.80	1	138.00	137.50	4	185	2.16%
2019/12/27	3	138.33	1	139.00	138.00	2	185	1.08%
2019/12/26	3	137.83	0	0.00	138.50	3	188	1.59%
2019/12/25	3	137.33	4	136.50	137.00	-1	191	-0.52%
2019/12/24	9	137.00	5	135.50	136.50	4	197	2.03%
2019/12/23	31	136.87	62	136.15	136.00	-31	201	-15.42%
2019/12/20	4	134.50	31	134.76	134.00	-27	200	-13.46%
2019/12/19	2	135.25	22	134.52	134.50	-20	210	-9.48%
2019/12/18	3	135.33	63	134.49	134.50	-60	212	-28.26%
2019/12/17	3	136.50	67	136.32	136.00	-64	235	-27.21%
2019/12/16	6	135.50	4	135.25	135.50	2	235	0.85%
2019/12/13	4	130.88	13	131.00	130.50	-9	231	-3.89%
2019/12/12	2	127.50	10	127.55	128.00	-8	227	-3.52%
2019/12/11	4	126.25	5	125.40	126.50	-1	233	-0.43%
2019/12/10	1	124.00	13	123.65	123.00	-12	233	-5.14%
2019/12/09	0	0.00	11	124.77	124.00	-11	235	-4.67%
2019/12/06	0	0.00	13	123.73	124.50	-13	237	-5.48%
2019/12/05	0	0.00	10	123.85	124.00	-10	240	-4.15%
2019/12/04	1	124.50	20	123.78	123.50	-19	243	-7.82%
2019/12/03	0	0.00	8	124.44	124.50	-8	245	-3.26%
2019/12/02	2	125.00	28	124.27	125.50	-26	248	-10.47%
2019/11/29	1	126.50	45	126.92	125.50	-44	249	-17.64%
2019/11/28	1	130.50	14	130.43	130.50	-13	247	-5.24%
2019/11/27	4	130.75	72	131.33	131.00	-68	253	-26.85%
2019/11/26	2	126.25	14	126.25	126.00	-12	250	-4.80%
2019/11/25	1	127.00	26	127.08	127.00	-25	249	-10.01%
2019/11/22	0	0.00	15	127.70	127.50	-15	251	-5.96%
2019/11/21	0	0.00	20	127.80	127.50	-20	259	-7.70%
2019/11/20	0	0.00	17	129.18	129.00	-17	265	-6.41%
2019/11/19	3	129.50	20	129.40	129.50	-17	270	-6.28%
2019/11/18	1	129.50	3	129.17	129.00	-2	272	-0.73%
2019/11/15	1	130.00	5	129.50	129.00	-4	276	-1.45%
2019/11/14	3	128.50	7	129.21	128.00	-4	278	-1.44%
2019/11/13	10	130.70	19	130.79	130.50	-9	281	-3.20%
2019/11/12	35	127.29	49	127.97	130.00	-14	284	-4.93%
2019/11/11	7	124.93	44	122.67	122.00	-37	285	-12.97%
2019/11/08	1	129.50	39	128.04	128.00	-38	295	-12.88%
2019/11/07	1	130.00	1	129.00	130.00	0	295	0.00%
2019/11/06	2	131.75	10	130.80	129.50	-8	302	-2.65%
2019/11/05	11	132.45	51	131.39	132.00	-40	306	-13.05%
2019/11/04	2	133.75	14	133.57	134.00	-12	307	-3.91%
2019/11/01	1	134.50	11	133.45	134.00	-10	311	-3.21%
2019/10/31	1	134.50	21	134.07	133.00	-20	315	-6.34%
2019/10/30	0	0.00	1	135.50	135.50	-1	318	-0.31%
2019/10/29	0	0.00	5	136.40	136.00	-5	318	-1.57%
2019/10/28	0	0.00	4	135.88	135.50	-4	325	-1.23%
2019/10/25	0	0.00	4	136.13	135.50	-4	327	-1.22%
2019/10/24	0	0.00	7	136.57	137.50	-7	339	-2.06%
2019/10/23	0	0.00	43	135.92	135.50	-43	346	-12.41%
2019/10/22	0	0.00	14	135.79	136.00	-14	350	-4.00%
2019/10/21	2	135.00	97	135.73	135.00	-95	357	-26.58%
2019/10/18	13	139.69	89	140.15	140.00	-76	362	-20.98%
2019/10/17	13	138.50	1	138.00	139.00	12	365	3.28%
2019/10/16	2	136.50	26	139.62	136.50	-24	369	-6.49%
2019/10/15	37	137.47	4	138.13	141.00	33	378	8.72%
2019/10/14	26	135.33	57	135.04	134.50	-31	385	-8.04%
2019/10/09	20	137.35	5	137.50	136.50	15	439	3.41%
2019/10/08	6	136.33	8.8	135.85	136.00	-2.8	459	-0.60%
2019/10/07	1	136.50	7	137.29	136.00	-6	464	-1.29%
2019/10/04	14	139.89	4	139.75	140.00	10	476	2.10%
2019/10/03	13	139.35	5	139.30	138.50	8	476	1.68%
2019/10/02	49	138.31	12	139.21	140.00	37	479	7.72%
2019/10/01	14	137.04	9	137.83	136.50	5	483	1.04%
2019/09/27	22	137.59	4	137.38	138.50	18	480	3.74%
2019/09/26	29	138.57	9	138.50	137.00	20	477	4.19%
2019/09/25	7	143.21	15	141.67	141.00	-8	475	-1.68%
2019/09/24	0	0.00	58	146.58	145.00	-58	475	-12.19%
2019/09/23	0	0.00	19	150.39	150.00	-19	470	-4.04%
2019/09/20	1,261	149.04	506	149.08	149.00	755	487	154.79%	大買/大賣/鉅額交易
2019/09/19	87	151.09	10	151.15	151.00	77	470	16.38%
2019/09/18	43	148.57	6	148.67	148.00	37	480	7.70%
2019/09/17	62	150.83	5	149.50	151.50	57	495	11.50%
2019/09/16	3	152.00	35	149.50	148.00	-32	502	-6.37%
2019/09/12	19	154.18	48	154.10	155.00	-29	512	-5.65%
2019/09/11	71	152.56	41	152.45	152.50	30	543	5.52%
2019/09/10	7	152.93	16	153.19	153.00	-9	574	-1.57%
2019/09/09	21	154.05	48.2	152.72	152.00	-27.2	574	-4.74%
2019/09/06	6	155.00	38	155.67	155.00	-32	570	-5.61%
2019/09/05	8	155.94	42	155.25	154.50	-34	568	-5.99%
2019/09/04	12	155.75	16	156.25	156.50	-4	564	-0.71%
2019/09/03	14	156.86	24	156.35	155.50	-10	563	-1.77%
2019/09/02	4	158.50	20	159.55	158.50	-16	566	-2.83%
2019/08/30	13	155.69	64	155.20	155.00	-51	564	-9.04%
2019/08/29	1	157.00	45	156.89	156.50	-44	561	-7.83%
2019/08/28	13	158.08	9	158.44	157.50	4	560	0.71%
2019/08/27	7	160.93	31	159.26	158.00	-24	562	-4.27%
2019/08/26	38	158.37	69	158.33	158.00	-31	561	-5.52%
2019/08/23	8	163.75	15	162.40	164.00	-7	554	-1.26%
2019/08/22	18	162.36	2	164.50	164.50	16	550	2.90%
2019/08/21	15	161.13	3	161.67	160.50	12	547	2.19%
2019/08/20	8	162.44	8	163.31	161.00	0	550	0.00%
2019/08/19	34	163.76	7	164.79	163.50	27	555	4.86%
2019/08/16	22	165.57	15	164.97	164.50	7	554	1.26%
2019/08/15	66	163.55	0	0.00	166.00	66	554	11.91%
2019/08/14	33	164.92	29	168.52	162.50	4	551	0.73%
2019/08/13	29	167.02	13	166.23	167.00	16	543	2.94%
2019/08/12	6	161.58	12	161.63	160.50	-6	531	-1.13%
2019/08/08	36	162.71	68	163.51	164.00	-32	531	-6.02%
2019/08/07	86	154.79	17	154.59	156.00	69	528	13.05%
2019/08/06	54	153.06	4	152.88	155.00	50	524	9.54%
2019/08/05	73	156.99	2	159.50	156.00	71	520	13.64%
2019/08/02	40	162.35	0	0.00	162.50	40	516	7.74%
2019/08/01	17	166.15	1	167.00	164.50	16	517	3.09%
2019/07/31	32	171.63	3	170.67	172.00	29	517	5.60%
2019/07/30	13	168.50	41	170.20	168.00	-28	520	-5.38%
2019/07/29	11	175.18	31	175.45	174.00	-20	518	-3.86%
2019/07/26	18	175.83	15	175.27	177.50	3	518	0.58%
2019/07/25	51	172.64	9	172.28	172.50	42	511	8.21%
2019/07/24	16	173.88	9	174.22	173.50	7	508	1.38%
2019/07/23	10	174.80	35	174.01	174.50	-25	506	-4.94%
2019/07/22	9	177.00	8	176.50	180.00	1	502	0.20%
2019/07/19	8	179.19	24	178.50	177.00	-16	495	-3.23%
2019/07/18	18	177.42	2	179.00	177.00	16	486	3.29%
2019/07/17	44	177.58	45	177.06	175.50	-1	483	-0.21%
2019/07/16	78	179.94	6	179.08	178.00	72	473	15.21%
2019/07/15	31	185.23	58	183.56	185.00	-27	469	-5.75%
2019/07/12	49	174.46	8	174.13	179.50	41	415	9.87%
2019/07/11	16	167.41	2	167.25	166.50	14	393	3.56%
2019/07/10	58	170.53	46	170.52	170.50	12	390	3.07%
2019/07/09	10	166.90	0	0.00	168.50	10	380	2.63%
2019/07/08	8	165.19	1	166.00	164.00	7	391	1.79%
2019/07/05	12	167.13	5	168.20	167.00	7	403	1.74%
2019/07/04	8	163.06	6	163.42	162.50	2	404	0.49%
2019/07/03	21	163.52	0	0.00	162.50	21	415	5.06%
2019/07/02	28	164.73	2	165.00	163.00	26	422	6.16%
2019/07/01	18	168.00	1	168.00	168.00	17	420	4.04%
2019/06/28	39	171.63	41	171.04	171.00	-2	418	-0.48%
2019/06/27	11	171.27	2	173.50	171.50	9	416	2.16%
2019/06/26	11	166.59	0	0.00	168.00	11	405	2.71%
2019/06/25	47	163.79	1	166.50	165.00	46	402	11.42%
2019/06/24	56	163.64	14	162.86	161.50	42	392	10.70%
2019/06/21	9	165.22	11	167.32	167.50	-2	378	-0.53%
2019/06/20	40	168.49	8	166.94	167.00	32	375	8.53%
2019/06/19	40	163.74	11	162.05	169.00	29	367	7.89%
2019/06/18	26	158.08	8	154.63	156.00	18	348	5.17%
2019/06/17	1	149.00	8	148.81	149.00	-7	347	-2.01%
2019/06/14	0	0.00	2	147.75	148.00	-2	363	-0.55%
2019/06/13	1	148.00	11	147.68	147.00	-10	379	-2.64%
2019/06/11	2	148.25	4	148.88	150.00	-2	386	-0.52%
2019/06/10	2	151.00	1	151.00	151.00	1	403	0.25%
2019/06/06	0	0.00	6	145.75	146.50	-6	408	-1.47%
2019/06/05	20	142.05	7	143.86	143.50	13	408	3.18%
2019/06/04	1	146.00	14	143.07	138.50	-13	415	-3.13%
2019/06/03	2	149.00	16	147.75	148.00	-14	422	-3.32%
2019/05/31	1	147.00	9	146.89	148.50	-8	427	-1.87%
2019/05/30	1	147.00	14	147.14	146.00	-13	442	-2.94%
2019/05/29	0	0.00	19	148.58	149.00	-19	446	-4.25%
2019/05/28	0	0.00	5	148.70	148.50	-5	453	-1.10%
2019/05/27	7	150.21	4	150.13	151.00	3	460	0.65%
2019/05/24	2	151.00	8	149.25	148.00	-6	466	-1.29%
2019/05/23	3	146.00	5	147.00	148.50	-2	475	-0.42%
2019/05/22	2	148.00	4	147.38	147.00	-2	480	-0.42%
2019/05/21	1	141.50	9	143.44	146.50	-8	490	-1.63%
2019/05/20	0	0.00	5	140.40	141.00	-5	499	-1.00%
2019/05/17	1	139.00	17	140.03	140.00	-16	503	-3.18%
2019/05/16	2	143.50	18	145.08	143.50	-16	510	-3.13%
2019/05/15	0	0.00	7	147.93	148.50	-7	529	-1.32%
2019/05/14	0	0.00	17	143.09	144.50	-17	529	-3.21%
2019/05/13	1	144.00	12	142.46	143.50	-11	534	-2.06%
2019/05/10	0	0.00	10	144.00	144.00	-10	538	-1.86%
2019/05/09	90	145.98	18	145.81	145.00	72	548	13.13%
2019/05/08	9	144.28	4	144.88	148.00	5	585	0.85%
2019/05/07	5	142.90	7	142.43	142.50	-2	601	-0.33%
2019/05/06	0	0.00	3	141.33	141.00	-3	601	-0.50%
2019/05/03	0	0.00	1	145.50	145.50	-1	617	-0.16%
2019/05/02	0	0.00	19	144.50	144.00	-19	622	-3.05%
2019/04/30	0	0.00	35	140.61	139.00	-35	629	-5.56%
2019/04/29	20	138.53	4	138.50	140.00	16	648	2.47%
2019/04/26	1	135.50	39	136.24	135.00	-38	674	-5.63%
2019/04/25	0	0.00	33	140.85	139.50	-33	722	-4.57%
2019/04/24	14	141.89	2	142.50	144.00	12	734	1.63%
2019/04/23	0	0.00	48	139.81	140.50	-48	762	-6.29%
2019/04/22	0	0.00	7	139.14	141.00	-7	766	-0.91%
2019/04/19	5	138.80	21	138.90	137.50	-16	770	-2.08%
2019/04/18	3	143.33	11	143.77	142.50	-8	767	-1.04%
2019/04/17	9	143.67	15	144.27	144.00	-6	781	-0.77%
2019/04/16	9	144.83	13	145.77	144.00	-4	788	-0.51%
2019/04/15	17	145.35	28	143.98	147.50	-11	794	-1.39%
2019/04/12	41	142.73	0	0.00	141.00	41	813	5.04%
2019/04/11	32	148.81	46	149.78	145.50	-14	821	-1.71%
2019/04/10	21	155.76	75	155.92	156.00	-54	858	-6.29%
2019/04/09	83	155.86	43	156.33	157.50	40	911	4.39%
2019/04/08	92	152.52	21	153.57	152.00	71	940	7.55%
2019/04/03	11	153.91	11	154.45	154.00	0	938	0.00%
2019/04/02	77	155.79	3	155.83	155.00	74	935	7.91%
2019/04/01	56	158.60	21	159.50	157.00	35	940	3.72%
2019/03/29	35	160.60	17	160.29	160.00	18	941	1.91%
2019/03/28	73	157.40	2	159.00	159.00	71	934	7.60%
2019/03/27	65	158.80	0	0.00	157.50	65	932	6.97%
2019/03/26	69	158.75	4	159.75	157.50	65	928	7.00%
2019/03/25	119	156.24	1	156.00	155.50	118	924	12.76%	大買/鉅額交易
2019/03/22	60	159.23	2	159.00	160.00	58	918	6.31%
2019/03/21	34	157.13	15	157.83	157.50	19	909	2.09%
2019/03/20	114	154.46	3	153.50	157.50	111	897	12.37%	大買/鉅額交易
2019/03/19	125	147.99	17	148.06	147.00	108	867	12.45%	大買/鉅額交易
2019/03/18	13	144.73	18	145.25	144.50	-5	851	-0.59%
2019/03/15	2	140.50	0	0.00	140.00	2	835	0.24%
2019/03/14	10	141.45	50	141.75	140.50	-40	832	-4.80%
2019/03/13	23	141.07	41	142.43	140.00	-18	829	-2.17%
2019/03/12	40	137.38	3	138.67	137.00	37	811	4.56%
2019/03/11	11	134.36	2	134.50	134.50	9	802	1.12%
2019/03/08	85	132.98	0	0.00	135.00	85	801	10.60%
2019/03/07	14	138.86	1	139.00	136.50	13	792	1.64%
2019/03/06	14	141.50	2	143.25	141.00	12	783	1.53%
2019/03/05	23	143.67	7	146.29	144.50	16	776	2.06%
2019/03/04	23	138.13	0	0.00	137.50	23	759	3.03%
2019/02/27	95	138.76	3	139.50	139.50	92	753	12.22%
2019/02/26	39	140.44	3	141.83	138.00	36	742	4.85%
2019/02/25	8	145.56	10	145.70	146.00	-2	733	-0.27%
2019/02/22	150	146.68	3	147.33	149.00	147	723	20.33%	大買/鉅額交易
2019/02/21	58	143.08	2	142.75	142.00	56	705	7.93%
2019/02/20	8	141.94	15	141.83	141.50	-7	699	-1.00%
2019/02/19	69	139.86	12	139.83	141.00	57	688	8.28%
2019/02/18	19	136.45	5	137.50	136.50	14	674	2.07%
2019/02/15	29	134.31	3	133.33	132.50	26	669	3.88%
2019/02/14	7	142.07	11	141.59	141.00	-4	660	-0.61%
2019/02/13	31	133.50	1	134.50	135.00	30	641	4.68%
2019/02/12	17	133.09	5	132.30	132.50	12	637	1.88%
2019/02/11	19	133.71	10	134.75	135.00	9	633	1.42%
2019/01/30	78	132.23	0	0.00	134.50	78	628	12.42%
2019/01/29	117	131.35	6	134.67	132.00	111	616	17.99%	大買/鉅額交易
2019/01/28	41	127.66	0	0.00	126.00	41	574	7.14%
2019/01/25	14	126.75	0	0.00	127.50	14	552	2.53%
2019/01/24	26	127.08	3	124.83	125.00	23	548	4.19%
2019/01/23	13	127.19	6	128.58	129.00	7	527	1.33%
2019/01/22	21	126.67	3	128.00	128.00	18	520	3.46%
2019/01/21	72	129.85	11	126.68	125.50	61	508	11.99%
2019/01/18	51	128.11	19	127.32	130.00	32	488	6.56%
2019/01/17	74	127.53	8	127.06	129.50	66	460	14.32%
2019/01/16	36	116.88	2	118.00	118.00	34	409	8.31%
2019/01/15	96	114.68	0	0.00	115.50	96	393	24.42%
2019/01/14	49	109.08	0	0.00	109.00	49	363	13.48%
2019/01/11	3	106.50	0	0.00	108.00	3	358	0.84%
2019/01/10	5	110.40	0	0.00	110.50	5	353	1.41%
2019/01/09	9	109.00	9	111.61	109.00	0	350	0.00%
2019/01/08	12	110.00	0	0.00	111.50	12	335	3.57%
2019/01/04	6	108.50	0	0.00	108.50	6	316	1.90%
2019/01/03	0	0.00	1	105.50	108.50	-1	296	-0.34%
2019/01/02	0	0.00	4	109.00	110.00	-4	278	-1.43%
2018/12/27	19	98.31	0	0.00	98.50	19	165	11.51%
2018/12/26	15	94.11	0	0.00	94.20	15	126	11.89%
2018/12/25	6	91.73	0	0.00	91.90	6	126	4.76%
2018/12/24	0	0.00	1	93.40	92.70	-1	124	-0.80%
2018/12/21	0	0.00	1	90.70	91.10	-1	111	-0.89%
2018/12/03	0	0.00	1	88.30	89.40	-1	110	-0.91%
2018/11/30	0	0.00	1	88.20	88.20	-1	109	-0.91%
2018/11/26	0	0.00	1	87.60	87.70	-1	109	-0.92%
2018/11/22	0	0.00	1	87.20	87.20	-1	110	-0.91%
2018/11/21	0	0.00	3	88.00	87.90	-3	109	-2.73%
2018/11/16	0	0.00	8	89.80	89.30	-8	109	-7.33%
2018/11/15	3	89.50	0	0.00	90.00	3	108	2.77%
2018/11/14	0	0.00	3	90.63	90.00	-3	108	-2.76%
2018/11/13	3	90.03	0	0.00	90.80	3	109	2.75%
2018/11/12	0	0.00	3	88.10	89.00	-3	111	-2.68%
2018/11/09	3	90.97	0	0.00	91.00	3	109	2.73%
2018/11/08	0	0.00	1	91.10	91.60	-1	110	-0.91%
2018/11/07	3	90.80	0	0.00	90.50	3	108	2.76%
2018/11/05	1	88.70	2	88.00	88.50	-1	113	-0.88%
2018/11/02	3	89.23	1	89.00	88.80	2	118	1.69%
2018/11/01	2	88.85	2	88.60	88.80	0	120	0.00%
2018/10/31	0	0.00	2	89.10	89.10	-2	121	-1.65%
2018/10/30	1	88.40	1	89.00	88.50	0	121	0.00%
2018/10/29	2	88.05	1	87.50	88.60	1	123	0.81%
2018/10/26	0	0.00	1	88.90	86.70	-1	122	-0.82%
2018/10/25	1	89.50	1	90.00	89.50	0	123	0.00%
2018/10/24	2	92.90	1	93.00	92.50	1	137	0.73%
2018/10/23	1	93.60	1	93.70	92.90	0	137	0.00%
2018/10/22	1	94.80	1	94.10	94.10	0	138	0.00%
2018/10/19	1	92.50	1	92.10	92.20	0	140	0.00%
2018/10/18	1	92.90	2	94.30	93.40	-1	142	-0.70%
2018/10/17	6	92.37	1	91.50	92.40	5	141	3.54%
2018/10/16	0	0.00	4	90.43	90.50	-4	139	-2.86%
2018/10/15	4	90.55	1	90.90	90.70	3	140	2.14%
2018/10/12	0	0.00	1	90.10	89.50	-1	141	-0.71%
2018/10/11	0	0.00	1	88.60	89.10	-1	140	-0.71%
2018/10/09	0	0.00	1	92.20	92.80	-1	138	-0.72%
2018/10/08	0	0.00	1	89.80	90.20	-1	135	-0.74%
2018/10/05	0	0.00	1	90.80	91.00	-1	134	-0.74%
2018/10/04	0	0.00	1	94.10	93.40	-1	132	-0.75%
2018/10/03	0	0.00	1	97.20	95.80	-1	131	-0.76%
2018/10/02	0	0.00	5	93.68	93.80	-5	123	-4.04%
2018/10/01	0	0.00	1	91.80	93.00	-1	122	-0.82%
2018/09/28	0	0.00	1	91.00	91.00	-1	120	-0.83%
2018/09/27	0	0.00	1	91.20	90.80	-1	120	-0.83%
2018/09/26	0	0.00	1	92.00	91.80	-1	120	-0.83%
2018/09/25	0	0.00	2	91.85	91.90	-2	119	-1.67%
2018/09/20	0	0.00	1	92.80	91.40	-1	118	-0.84%
2018/09/19	0	0.00	1	92.00	93.30	-1	119	-0.84%
2018/09/18	0	0.00	1	91.40	91.10	-1	115	-0.86%
2018/09/17	0	0.00	1	91.10	90.80	-1	115	-0.86%
2018/09/14	0	0.00	1	90.50	91.90	-1	114	-0.88%
2018/09/13	0	0.00	1	89.80	90.00	-1	110	-0.91%
2018/09/12	0	0.00	1	88.20	88.00	-1	108	-0.92%
2018/09/11	0	0.00	1	86.00	86.50	-1	108	-0.93%
2018/09/10	0	0.00	2	85.00	85.40	-2	108	-1.85%
2018/09/07	0	0.00	1	88.00	87.60	-1	109	-0.92%
2018/09/06	0	0.00	2	88.70	88.40	-2	108	-1.85%
2018/09/05	0	0.00	1	88.30	88.20	-1	107	-0.93%
2018/09/04	0	0.00	1	87.80	87.80	-1	107	-0.93%
2018/09/03	0	0.00	1	88.10	88.00	-1	107	-0.93%
2018/08/30	0	0.00	1	89.00	88.70	-1	107	-0.93%
2018/08/29	0	0.00	1	87.90	87.80	-1	106	-0.94%
2018/08/28	0	0.00	1	87.80	87.50	-1	105	-0.94%
2018/08/27	0	0.00	1	87.10	87.00	-1	105	-0.95%
2018/08/24	0	0.00	2	87.55	86.70	-2	105	-1.90%
2018/08/22	1	88.60	0	0.00	88.80	1	104	0.96%
2018/08/21	3	88.93	0	0.00	89.00	3	104	2.88%
2018/08/20	3	89.37	0	0.00	88.30	3	102	2.91%
2018/08/15	0	0.00	1	89.50	89.50	-1	97	-1.02%
2018/08/14	0	0.00	1	89.30	89.40	-1	96	-1.03%
2018/08/13	1	89.80	5	90.68	89.30	-4	95	-4.17%
2018/08/10	0	0.00	1	91.00	91.60	-1	91	-1.09%
2018/08/09	0	0.00	1	92.70	92.50	-1	90	-1.10%
2018/08/08	29	91.14	1	91.20	92.50	28	85	32.57%
2018/08/07	0	0.00	22	88.96	89.40	-22	82	-26.59%
2018/08/06	0	0.00	1	90.20	90.50	-1	82	-1.21%
2018/08/03	0	0.00	3	89.83	90.20	-3	82	-3.64%
2018/08/02	0	0.00	4	88.18	87.90	-4	81	-4.92%
2018/08/01	0	0.00	4	89.90	88.90	-4	80	-4.97%
2018/07/31	0	0.00	1	88.30	89.30	-1	75	-1.32%
2018/07/30	0	0.00	1	83.80	83.90	-1	58	-1.70%
2018/07/27	0	0.00	2	84.40	84.00	-2	57	-3.48%
2018/07/26	1	84.30	1	84.40	84.60	0	54	0.00%
2018/07/25	0	0.00	1	86.60	86.80	-1	51	-1.92%
2018/07/24	0	0.00	1	85.50	85.60	-1	48	-2.07%
2018/07/23	0	0.00	1	84.60	84.80	-1	46	-2.16%
2018/07/20	25	84.02	1	83.80	84.20	24	46	51.30%
2018/07/19	24	85.55	1	84.70	84.00	23	45	50.18%
2018/07/18	0	0.00	1	83.80	84.70	-1	43	-2.28%
2018/07/17	1	85.30	1	84.30	84.20	0	42	0.00%
2018/07/16	0	0.00	1	82.70	82.80	-1	40	-2.47%
2018/07/13	1	83.30	1	82.70	82.70	0	39	0.00%
2018/07/12	0	0.00	1	83.30	83.30	-1	39	-2.53%
2018/07/11	1	82.00	1	81.90	82.00	0	38	0.00%
2018/07/10	0	0.00	1	83.30	82.60	-1	37	-2.65%
2018/07/09	1	82.80	1	82.60	82.40	0	36	0.00%
2018/07/05	1	82.50	1	82.50	81.60	0	38	0.00%
2018/07/04	0	0.00	1	83.30	83.20	-1	37	-2.63%
2018/07/03	1	83.00	1	82.50	82.10	0	37	0.00%
2018/07/02	0	0.00	1	84.00	83.30	-1	37	-2.68%
2018/06/12	0	0.00	1	80.30	80.80	-1	28	-3.54%
2018/06/11	0	0.00	1	82.10	82.10	-1	27	-3.63%
2018/06/07	0	0.00	1	81.80	81.80	-1	27	-3.66%
2018/06/06	0	0.00	1	81.20	81.40	-1	26	-3.74%
2018/06/04	0	0.00	1	80.60	80.40	-1	29	-3.36%
2018/05/29	0	0.00	1	80.50	80.50	-1	29	-3.34%
2018/05/24	0	0.00	1	80.60	80.90	-1	30	-3.32%
2018/05/23	1	80.70	1	80.30	80.20	0	30	0.00%
2018/05/11	0	0.00	1	81.90	81.70	-1	29	-3.35%
2018/05/10	0	0.00	1	81.40	81.00	-1	28	-3.46%
2018/05/08	0	0.00	1	80.70	80.90	-1	27	-3.60%
2018/05/02	0	0.00	1	81.60	81.60	-1	28	-3.48%
2018/04/26	0	0.00	1	81.10	81.40	-1	29	-3.36%
2018/04/25	0	0.00	1	82.90	82.60	-1	28	-3.46%
2018/04/24	0	0.00	1	83.00	83.00	-1	28	-3.48%
2018/04/20	0	0.00	1	85.20	85.10	-1	29	-3.35%
2018/04/13	0	0.00	1	88.90	88.90	-1	30	-3.27%
2018/04/12	0	0.00	1	88.90	88.80	-1	29	-3.35%
2018/04/11	0	0.00	1	86.50	86.70	-1	28	-3.56%
2018/03/26	0	0.00	1	86.60	86.50	-1	30	-3.30%
2018/03/23	0	0.00	1	85.50	85.50	-1	30	-3.33%
2018/03/14	0	0.00	1	86.90	86.80	-1	31	-3.15%
2018/03/13	0	0.00	1	86.30	86.70	-1	31	-3.14%
2018/03/09	0	0.00	1	85.00	85.30	-1	32	-3.05%
2018/03/08	0	0.00	1	85.70	85.40	-1	32	-3.12%
2018/03/06	0	0.00	1	88.60	88.30	-1	30	-3.28%
2018/03/05	0	0.00	1	88.10	88.10	-1	34	-2.88%
2018/03/02	0	0.00	1	88.30	88.40	-1	35	-2.80%
2018/02/26	0	0.00	1	89.50	89.30	-1	40	-2.50%
2018/02/23	0	0.00	1	88.80	89.00	-1	40	-2.49%
2018/02/22	0	0.00	1	88.30	88.10	-1	41	-2.43%
2018/02/21	0	0.00	1	87.90	87.90	-1	42	-2.37%
2018/02/05	2	88.45	0	0.00	89.90	2	40	4.90%
2018/01/18	0	0.00	1	92.80	92.60	-1	38	-2.61%
2018/01/12	1	88.60	0	0.00	89.00	1	36	2.77%
2018/01/10	1	88.70	0	0.00	88.50	1	35	2.80%