裕融 (9941)-台灣摩根士丹利券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604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

裕融 (9941)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.7	120.21	55	119.28	119.00	-53.3	994	-5.36%
2024/11/19	53	120.38	7	119.29	121.50	46	994	4.63%
2024/11/18	85	117.56	6	117.75	117.50	79	997	7.92%
2024/11/15	24	118.75	14	118.14	117.50	10	984	1.02%
2024/11/14	35	117.17	48	117.38	117.00	-13	977	-1.33%
2024/11/13	222	117.84	27	117.17	118.00	195	973	20.03%	大買/鉅額交易
2024/11/12	4	121.50	95	118.75	118.50	-91	954	-9.54%
2024/11/11	25	126.68	196	125.96	126.00	-171	899	-19.01%	大賣/鉅額交易
2024/11/08	45	139.03	6	138.33	138.50	39	843	4.63%
2024/11/07	31	138.79	3	138.83	139.00	28	860	3.25%
2024/11/06	81	138.36	37.8	138.13	138.00	43.2	866	4.99%
2024/11/05	39	140.09	57	139.76	140.50	-18	875	-2.06%
2024/11/04	74	139.98	2	140.00	140.50	72	894	8.05%
2024/11/01	8	138.94	10	138.05	140.00	-2	926	-0.22%
2024/10/30	24	139.35	33	138.38	139.50	-9	932	-0.97%
2024/10/29	101	139.26	2	139.00	139.50	99	944	10.48%	大買/
2024/10/28	72	140.06	0	0.00	140.00	72	977	7.37%
2024/10/25	54	140.63	1	141.00	140.50	53	990	5.35%
2024/10/24	65	141.55	7	141.43	141.50	58	1,002	5.79%
2024/10/23	86	141.35	0	0.00	141.50	86	1,009	8.52%
2024/10/22	55	141.37	4	140.75	142.00	51	1,014	5.03%
2024/10/21	24	141.42	2	141.00	141.50	22	1,037	2.12%
2024/10/18	39	141.73	0	0.00	141.50	39	1,070	3.64%
2024/10/17	61	141.15	1	141.00	141.50	60	1,095	5.48%
2024/10/16	59	139.29	2	139.50	140.00	57	1,131	5.04%
2024/10/15	35	140.87	1	142.00	141.00	34	1,136	2.99%
2024/10/14	34	141.15	2	140.75	142.00	32	1,156	2.77%
2024/10/11	10	141.40	10.7	140.92	140.00	-0.7	1,179	-0.06%
2024/10/09	0	0.00	55	147.04	147.00	-55	1,172	-4.69%
2024/10/08	88.5	149.34	15	149.13	149.50	73.5	1,178	6.24%
2024/10/07	83	148.93	52	148.63	149.00	31	1,188	2.61%
2024/10/04	27.1	149.85	18	149.64	150.00	9.1	1,187	0.76%
2024/10/01	52	149.75	29	149.53	150.00	23	1,184	1.94%
2024/09/30	51.9	151.10	27	151.06	151.00	24.9	1,207	2.07%
2024/09/27	204	150.83	6	149.42	151.50	198	1,220	16.22%	大買/鉅額交易
2024/09/26	159	145.67	1	146.50	146.00	158	1,194	13.22%	大買/鉅額交易
2024/09/25	212	145.64	1.2	144.72	146.00	210.8	1,212	17.38%	大買/鉅額交易
2024/09/24	106	142.81	31	141.69	143.00	75	1,211	6.19%	大買/
2024/09/23	209	142.86	7.9	142.76	143.00	201.1	1,260	15.95%	大買/鉅額交易
2024/09/20	191	142.55	73	142.22	143.00	118	1,328	8.88%	大買/鉅額交易
2024/09/19	91	139.75	7.8	138.91	141.00	83.2	1,386	6.00%
2024/09/18	31	137.87	1	136.50	137.50	30	1,476	2.03%
2024/09/16	1	136.00	118	135.45	136.00	-117	1,574	-7.43%	大賣/鉅額交易
2024/09/13	9	135.00	19	134.47	134.50	-10	1,623	-0.62%
2024/09/12	1	133.00	30.7	132.77	133.50	-29.7	1,667	-1.78%
2024/09/11	4	129.63	34.8	129.76	131.00	-30.8	1,699	-1.82%
2024/09/10	3	130.00	32	130.41	129.00	-29	1,728	-1.68%
2024/09/09	107	132.33	0.6	133.00	134.00	106.4	1,728	6.16%	大買/鉅額交易
2024/09/06	15	134.30	49.8	134.37	134.50	-34.8	1,732	-2.01%
2024/09/05	31	137.26	27	138.11	137.00	4	1,747	0.23%
2024/09/04	103	138.82	8.6	138.80	139.00	94.4	1,796	5.25%	大買/
2024/09/03	24	142.60	7	142.86	142.50	17	1,788	0.95%
2024/09/02	11	143.50	34.8	143.13	143.50	-23.8	1,798	-1.33%
2024/08/30	5	143.90	27.3	142.60	144.00	-22.3	1,806	-1.24%
2024/08/29	44	143.03	35.7	143.00	142.50	8.3	1,816	0.46%
2024/08/28	1	145.00	13	144.08	144.00	-12	1,835	-0.65%
2024/08/27	4	144.50	76.8	144.37	144.50	-72.8	1,850	-3.94%
2024/08/26	95	150.28	27	150.43	150.50	68	1,856	3.66%
2024/08/23	5	147.70	9	147.72	148.00	-4	1,893	-0.21%
2024/08/22	46	148.99	11.4	148.82	148.50	34.6	2,001	1.73%
2024/08/21	24.7	150.07	16	149.75	150.50	8.7	2,009	0.43%
2024/08/20	96	151.20	31	151.37	151.50	65	2,012	3.23%
2024/08/19	18	149.36	7	149.50	149.00	11	2,009	0.55%
2024/08/16	59	149.91	2	149.50	150.50	57	2,021	2.82%
2024/08/15	95.6	150.41	0	0.00	148.50	95.6	2,021	4.73%
2024/08/14	14	151.25	4	151.75	152.00	10	2,021	0.49%
2024/08/13	6	151.33	7.4	151.71	152.00	-1.4	2,032	-0.07%
2024/08/12	50.1	152.70	1	151.00	153.00	49.1	2,066	2.37%
2024/08/09	283	150.36	1	150.50	151.00	282	2,062	13.67%	大買/鉅額交易
2024/08/08	2	146.50	32	146.08	146.00	-30	2,050	-1.46%
2024/08/07	13	146.46	11	145.09	149.00	2	2,055	0.10%
2024/08/06	49	142.64	9	144.11	142.50	40	2,052	1.95%
2024/08/05	11	140.18	102	142.04	140.00	-91	2,043	-4.45%	大賣/
2024/08/02	42	152.12	6	152.17	152.00	36	2,037	1.77%
2024/08/01	45	154.20	30	154.13	154.00	15	2,031	0.74%
2024/07/31	1.4	155.14	107	154.72	154.50	-105.6	2,024	-5.22%	大賣/鉅額交易
2024/07/30	38	150.74	44	151.58	153.00	-6	1,994	-0.30%
2024/07/29	48	152.46	1	152.50	151.50	47	1,987	2.37%
2024/07/26	25	151.32	15	150.53	150.50	10	1,976	0.51%
2024/07/23	12	151.83	2	153.00	153.00	10	1,978	0.51%
2024/07/22	18	149.92	89	151.93	152.00	-71	1,982	-3.58%
2024/07/19	63	150.65	24	151.25	151.50	39	1,960	1.99%
2024/07/18	19	152.92	123	153.39	153.50	-104	1,930	-5.39%	大賣/鉅額交易
2024/07/17	38	152.58	137	152.88	153.00	-99	1,905	-5.20%	大賣/
2024/07/16	1	153.00	74	153.10	153.00	-73	1,876	-3.89%
2024/07/15	205	151.55	108	151.06	153.00	97	1,874	5.17%	大買/大賣/
2024/07/12	148	150.37	364	150.13	149.50	-216	1,854	-11.65%	大買/大賣/鉅額交易
2024/07/11	39	148.05	187	147.87	149.00	-148	1,830	-8.08%	大賣/鉅額交易
2024/07/10	42	147.55	98	147.75	147.00	-56	1,838	-3.05%
2024/07/09	17	146.97	432	146.52	147.50	-415	1,828	-22.70%	大賣/鉅額交易
2024/07/08	16	148.66	242.8	147.67	147.50	-226.8	1,819	-12.47%	大賣/鉅額交易
2024/07/05	11	148.55	16.8	148.51	149.00	-5.8	1,819	-0.32%
2024/07/04	32	147.09	41	148.67	147.00	-9	1,835	-0.49%
2024/07/03	38	147.17	364	147.56	147.00	-326	1,817	-17.94%	大賣/鉅額交易
2024/07/02	1	148.00	337	147.69	147.50	-336	1,796	-18.71%	大賣/鉅額交易
2024/07/01	49	150.14	275	150.17	149.00	-226	1,790	-12.62%	大賣/鉅額交易
2024/06/28	79	149.42	396	148.69	149.50	-317	1,773	-17.87%	大賣/鉅額交易
2024/06/27	0	0.00	852	147.13	147.00	-852	1,759	-48.42%	大賣/鉅額交易
2024/06/26	180	151.44	669	148.65	148.50	-489	1,716	-28.50%	大買/大賣/鉅額交易
2024/06/25	32	152.28	941	149.30	149.00	-909	1,654	-54.94%	大賣/鉅額交易
2024/06/24	106	157.16	1,278	154.68	153.50	-1,172	1,595	-73.46%	大買/大賣/鉅額交易
2024/06/21	36	159.34	748	159.10	158.50	-712	1,503	-47.35%	大賣/鉅額交易
2024/06/20	380.8	162.25	127	162.89	163.00	253.8	1,419	17.88%	大買/大賣/鉅額交易
2024/06/19	0	0.00	259	162.69	163.50	-259	1,386	-18.68%	大賣/鉅額交易
2024/06/18	587	162.78	79	162.39	162.50	508	1,350	37.60%	大買/鉅額交易
2024/06/17	120	160.28	89	159.15	162.00	31	1,335	2.32%	大買/
2024/06/14	594	157.76	36.8	157.04	156.00	557.2	1,318	42.26%	大買/鉅額交易
2024/06/13	108	157.98	3.1	157.02	157.00	104.9	1,313	7.98%	大買/鉅額交易
2024/06/12	797	155.71	0.9	154.50	156.50	796.1	1,301	61.16%	大買/鉅額交易
2024/06/11	502	153.33	380	153.07	153.50	122	1,288	9.47%	大買/大賣/鉅額交易
2024/06/07	99	149.65	558	149.78	149.00	-459	1,266	-36.23%	大賣/鉅額交易
2024/06/06	40	150.18	192	149.45	148.50	-152	1,287	-11.81%	大賣/鉅額交易
2024/06/05	28	149.95	232	149.21	150.00	-204	1,344	-15.17%	大賣/鉅額交易
2024/06/04	95	150.45	263	150.32	150.50	-168	1,533	-10.95%	大賣/鉅額交易
2024/06/03	24	149.94	304.6	150.09	151.00	-280.6	1,527	-18.37%	大賣/鉅額交易
2024/05/31	12	148.58	313	148.88	148.50	-301	1,513	-19.89%	大賣/鉅額交易
2024/05/30	50	150.60	451	150.94	149.50	-401	1,506	-26.62%	大賣/鉅額交易
2024/05/29	559	153.67	335	152.98	155.00	224	1,492	15.01%	大買/大賣/鉅額交易
2024/05/28	453	150.56	47	151.69	154.50	406	1,436	28.26%	大買/鉅額交易
2024/05/27	66	140.61	105.7	140.60	140.50	-39.7	1,330	-2.98%	大賣/
2024/05/24	143	140.60	66	140.79	141.50	77	1,335	5.77%	大買/
2024/05/23	33	141.41	101.8	140.75	141.50	-68.8	1,360	-5.06%	大賣/
2024/05/22	220	143.42	32	143.00	143.50	188	1,348	13.94%	大買/鉅額交易
2024/05/21	0	0.00	66	141.67	142.00	-66	1,342	-4.92%
2024/05/20	44	142.52	20	142.48	142.50	24	1,334	1.80%
2024/05/17	123	140.17	89	140.46	141.50	34	1,334	2.55%	大買/
2024/05/16	1	141.50	137	141.16	141.50	-136	1,321	-10.29%	大賣/鉅額交易
2024/05/15	2	145.00	86.1	143.65	144.00	-84.1	1,315	-6.40%
2024/05/14	8	144.75	47.1	144.22	144.50	-39.1	1,369	-2.86%
2024/05/13	61	144.71	6	144.33	145.50	55	1,369	4.02%
2024/05/10	65	144.91	43	144.65	145.00	22	1,358	1.62%
2024/05/09	10	145.60	52	145.33	145.00	-42	1,348	-3.11%
2024/05/08	16	146.94	57	146.48	148.00	-41	1,344	-3.05%
2024/05/07	15	148.80	67	148.57	148.50	-52	1,319	-3.94%
2024/05/06	20	148.93	33	148.61	149.00	-13	1,316	-0.99%
2024/05/03	2	148.50	129	148.48	147.50	-127	1,307	-9.72%	大賣/鉅額交易
2024/05/02	26.2	148.50	56	148.63	148.50	-29.8	1,302	-2.29%
2024/04/30	7	148.29	27	148.24	148.00	-20	1,299	-1.54%
2024/04/29	19	147.18	25	147.74	149.00	-6	1,305	-0.46%
2024/04/26	11	146.73	104	146.18	146.00	-93	1,297	-7.17%	大賣/
2024/04/25	22	147.52	23	147.78	148.00	-1	1,290	-0.08%
2024/04/24	30	148.12	18	148.00	148.50	12	1,294	0.93%
2024/04/23	25	147.76	21	147.45	147.50	4	1,307	0.31%
2024/04/22	14	146.61	88.3	146.95	147.00	-74.3	1,313	-5.66%
2024/04/19	8	146.31	22	144.89	146.00	-14	1,306	-1.07%
2024/04/18	9	147.17	6	146.42	148.00	3	1,288	0.23%
2024/04/17	10	146.00	0	0.00	146.00	10	1,294	0.77%
2024/04/16	6	146.83	44	145.41	145.00	-38	1,332	-2.85%
2024/04/15	11	149.32	29	149.02	149.00	-18	1,310	-1.37%
2024/04/12	79	149.90	5.3	150.50	150.00	73.7	1,306	5.64%
2024/04/11	6	149.17	113	149.35	149.50	-107	1,295	-8.26%	大賣/鉅額交易
2024/04/10	71	150.01	18	149.81	149.50	53	1,289	4.11%
2024/04/09	4	147.13	2	147.75	147.00	2	1,274	0.16%
2024/04/08	0	0.00	15	146.57	146.50	-15	1,272	-1.18%
2024/04/03	4	147.38	9	146.61	146.50	-5	1,269	-0.39%
2024/04/02	0	0.00	18	148.25	148.00	-18	1,260	-1.43%
2024/04/01	0	0.00	50	147.79	147.50	-50	1,253	-3.99%
2024/03/29	10.1	146.50	168	145.59	146.50	-157.9	1,246	-12.66%	大賣/鉅額交易
2024/03/28	36	144.50	35	145.80	144.50	1	1,237	0.08%
2024/03/27	1	146.50	52	144.46	144.50	-51	1,225	-4.16%
2024/03/26	22	146.25	61	146.11	145.50	-39	1,206	-3.23%
2024/03/25	36.1	145.29	10	145.60	145.00	26.1	1,202	2.17%
2024/03/22	8	146.63	57	146.81	146.50	-49	1,182	-4.15%
2024/03/21	12	149.50	17.9	149.20	149.50	-5.9	1,165	-0.50%
2024/03/20	38	148.82	120	148.14	147.50	-82	1,163	-7.05%	大賣/
2024/03/19	2	148.00	107	148.04	147.50	-105	1,153	-9.10%	大賣/鉅額交易
2024/03/18	0	0.00	64	148.83	148.50	-64	1,139	-5.62%
2024/03/15	2	149.50	188	149.12	149.50	-186	1,127	-16.50%	大賣/鉅額交易
2024/03/14	44	150.64	259	150.36	150.50	-215	1,119	-19.21%	大賣/鉅額交易
2024/03/13	1	149.00	101	150.17	151.00	-100	1,095	-9.13%	大賣/
2024/03/12	5	148.90	3	152.50	152.50	2	1,059	0.19%
2024/03/11	5	145.00	61	145.38	145.50	-56	1,021	-5.48%
2024/03/08	53	148.22	43	148.41	148.00	10	958	1.04%
2024/03/07	0	0.00	50	163.57	163.50	-50	765	-6.53%
2024/03/06	40	164.55	100.7	164.36	165.00	-60.7	764	-7.94%
2024/03/05	10	163.85	9	163.61	164.00	1	769	0.13%
2024/03/04	13	164.23	92	164.20	164.50	-79	762	-10.36%
2024/03/01	2	165.50	34	165.03	165.50	-32	755	-4.24%
2024/02/29	78	164.56	99	164.67	165.50	-21	770	-2.73%
2024/02/27	0	0.00	32	163.69	163.50	-32	764	-4.18%
2024/02/26	0	0.00	128.3	164.82	165.00	-128.3	748	-17.15%	大賣/鉅額交易
2024/02/23	0	0.00	21	169.29	169.50	-21	714	-2.94%
2024/02/22	0	0.00	29	169.07	170.00	-29	716	-4.05%
2024/02/21	0	0.00	29	169.19	170.00	-29	712	-4.07%
2024/02/20	2	168.50	23	168.98	169.00	-21	712	-2.95%
2024/02/19	25	168.44	132	168.41	169.50	-107	704	-15.18%	大賣/鉅額交易
2024/02/16	1	164.50	68	164.75	166.00	-67	698	-9.59%
2024/02/15	0	0.00	16	164.81	166.50	-16	675	-2.37%
2024/02/05	1	174.50	10	175.10	175.50	-9	615	-1.46%
2024/02/02	22	176.00	2	176.00	176.00	20	612	3.26%
2024/02/01	8	175.50	6	175.33	175.00	2	614	0.33%
2024/01/31	0	0.00	28	174.63	174.50	-28	612	-4.57%
2024/01/30	0	0.00	22	176.11	175.50	-22	606	-3.63%
2024/01/29	0	0.00	13	177.50	177.50	-13	610	-2.13%
2024/01/26	0	0.00	29	176.29	177.00	-29	610	-4.75%
2024/01/25	21	176.31	18	176.17	176.50	3	611	0.49%
2024/01/24	8	175.75	27	176.09	176.50	-19	608	-3.12%
2024/01/23	3	175.50	32	176.02	175.00	-29	607	-4.77%
2024/01/22	1	177.00	68	176.87	176.50	-67	599	-11.18%
2024/01/19	1	176.50	104	176.75	178.00	-103	592	-17.39%	大賣/鉅額交易
2024/01/18	0	0.00	62	175.44	176.00	-62	592	-10.47%
2024/01/17	0	0.00	10	176.80	176.00	-10	585	-1.71%
2024/01/16	1	178.00	14	178.32	178.00	-13	568	-2.28%
2024/01/15	9	180.06	66	180.26	179.00	-57	558	-10.21%
2024/01/12	0	0.00	58	179.59	180.00	-58	558	-10.39%
2024/01/11	1	179.50	73.9	179.34	179.00	-72.9	551	-13.22%
2024/01/10	8	179.88	60	179.37	180.50	-52	539	-9.65%
2024/01/09	4	187.00	2	185.75	185.00	2	497	0.40%
2024/01/08	73	188.01	7	188.50	187.50	66	495	13.31%
2024/01/05	9	187.00	7	186.21	186.50	2	497	0.40%
2024/01/04	24	187.19	9	186.72	186.00	15	501	2.99%
2024/01/03	13	187.00	29	186.41	187.00	-16	501	-3.19%
2024/01/02	29	187.14	20	187.68	188.50	9	487	1.84%
2023/12/29	24	185.63	4	185.88	186.00	20	479	4.17%
2023/12/28	5	184.90	11.1	185.00	185.00	-6.1	480	-1.27%
2023/12/26	0	0.00	1	184.00	184.50	-1	485	-0.21%
2023/12/25	0	0.00	3	183.83	183.00	-3	494	-0.61%
2023/12/22	0	0.00	16	183.47	182.50	-16	496	-3.22%
2023/12/21	2.7	183.63	31	183.34	183.50	-28.3	494	-5.72%
2023/12/20	4	184.63	19	184.50	184.00	-15	492	-3.05%
2023/12/19	1	185.00	17	185.15	185.00	-16	491	-3.26%
2023/12/18	0	0.00	23	186.54	186.00	-23	498	-4.61%
2023/12/15	11	186.68	10	185.05	186.50	1	501	0.21%
2023/12/14	67	184.40	79.2	184.41	184.50	-12.2	496	-2.46%
2023/12/13	1	184.00	21	183.52	184.00	-20	489	-4.09%
2023/12/12	8	184.00	18	183.97	184.00	-10	486	-2.05%
2023/12/11	11	184.64	13	185.19	184.50	-2	489	-0.41%
2023/12/08	27	186.87	4	186.50	186.50	23	480	4.79%
2023/12/07	11	186.73	5	186.70	187.00	6	476	1.26%
2023/12/06	6	187.50	16	187.53	187.00	-10	483	-2.07%
2023/12/05	11	186.82	23	187.22	187.00	-12	485	-2.47%
2023/12/04	8	188.81	34	188.68	189.00	-26	482	-5.39%
2023/12/01	28	188.68	51	188.66	189.00	-23	483	-4.76%
2023/11/30	12	187.83	170	189.34	189.50	-158	481	-32.80%	大賣/鉅額交易
2023/11/29	14	185.64	52	185.49	185.50	-38	475	-7.99%
2023/11/28	8	186.06	68	186.13	186.00	-60	476	-12.58%
2023/11/27	9	188.33	34	187.34	186.50	-25	475	-5.26%
2023/11/24	2	185.25	26	185.15	185.00	-24	458	-5.23%
2023/11/22	2	184.75	34	184.40	184.50	-32	465	-6.87%
2023/11/21	36	184.81	39	184.26	184.50	-3	474	-0.63%
2023/11/20	2.6	183.94	78	183.73	184.00	-75.4	480	-15.68%
2023/11/17	7	185.00	23	184.80	184.50	-16	480	-3.33%
2023/11/16	2	184.50	39	184.56	185.00	-37	481	-7.68%
2023/11/15	7	184.50	10	184.20	185.50	-3	486	-0.62%
2023/11/14	23	183.50	91	182.59	184.00	-68	488	-13.93%
2023/11/13	0	0.00	12	181.79	181.50	-12	493	-2.43%
2023/11/10	0	0.00	49	183.72	183.50	-49	499	-9.82%
2023/11/09	13	185.88	3	185.17	186.00	10	503	1.98%
2023/11/08	35	185.01	7	184.79	185.00	28	536	5.22%
2023/11/07	7	184.93	7	184.71	184.50	0	542	0.00%
2023/11/06	24	185.56	3	184.00	186.00	21	550	3.82%
2023/11/03	51.6	182.74	6.4	182.34	182.00	45.2	548	8.24%
2023/11/02	28	181.91	1	182.00	182.00	27	555	4.86%
2023/11/01	18	179.75	0.2	180.00	180.50	17.8	564	3.15%
2023/10/31	1	179.00	17	179.00	179.00	-16	579	-2.76%
2023/10/30	5	180.10	11	180.18	180.50	-6	592	-1.01%
2023/10/27	3	180.00	7	179.79	180.00	-4	600	-0.67%
2023/10/26	1	178.50	62	178.69	178.50	-61	620	-9.83%
2023/10/25	5	181.00	16	180.97	180.50	-11	620	-1.77%
2023/10/24	6	180.00	2	180.00	180.00	4	631	0.63%
2023/10/23	0	0.00	1	179.50	180.00	-1	656	-0.15%
2023/10/20	0	0.00	24	179.83	180.50	-24	701	-3.42%
2023/10/19	22	182.50	23	182.46	182.50	-1	725	-0.14%
2023/10/18	12	182.58	23	182.48	182.50	-11	735	-1.50%
2023/10/17	7	183.86	2	184.25	183.50	5	755	0.66%
2023/10/16	2.9	184.81	8	184.44	184.50	-5.1	767	-0.66%
2023/10/13	42	185.75	1	185.50	186.00	41	779	5.26%
2023/10/12	94	183.90	0	0.00	185.00	94	789	11.91%
2023/10/11	5	182.60	18	182.33	182.50	-13	798	-1.63%
2023/10/06	0	0.00	5	180.90	181.00	-5	813	-0.61%
2023/10/05	2	180.50	16	180.09	180.00	-14	822	-1.70%
2023/10/04	0	0.00	24.3	179.26	179.50	-24.3	832	-2.92%
2023/10/03	0	0.00	15	181.50	181.00	-15	837	-1.79%
2023/10/02	23	182.80	0	0.00	182.50	23	841	2.73%
2023/09/28	53.1	183.23	7	183.21	183.50	46.1	846	5.45%
2023/09/27	38	180.92	1	181.00	181.00	37	859	4.31%
2023/09/26	50	180.60	2	181.75	180.00	48	877	5.47%
2023/09/25	7	180.79	0	0.00	181.50	7	892	0.78%
2023/09/22	3	178.67	9	176.61	179.50	-6	893	-0.67%
2023/09/21	1	178.00	5	177.80	178.00	-4	891	-0.45%
2023/09/20	0	0.00	2.9	180.96	180.50	-2.9	889	-0.32%
2023/09/19	6	182.00	1.1	182.09	182.00	4.9	888	0.55%
2023/09/18	2	181.00	3	180.50	181.00	-1	894	-0.11%
2023/09/15	2.3	181.85	29.3	182.13	182.00	-27	903	-2.99%
2023/09/14	0	0.00	2	182.50	182.50	-2	903	-0.22%
2023/09/13	0	0.00	2	179.50	179.50	-2	907	-0.22%
2023/09/12	1	176.50	5	177.00	177.50	-4	918	-0.44%
2023/09/11	2	176.25	13	176.69	176.00	-11	924	-1.19%
2023/09/08	0	0.00	3	178.33	178.50	-3	925	-0.32%
2023/09/07	0	0.00	1	178.50	179.00	-1	927	-0.11%
2023/09/06	1	182.50	17	182.06	181.50	-16	928	-1.72%
2023/09/05	1	182.00	18	182.31	182.00	-17	927	-1.83%
2023/08/31	5	178.20	6	178.08	178.00	-1	928	-0.11%
2023/08/30	0	0.00	13	177.81	178.00	-13	928	-1.40%
2023/08/29	0	0.00	6	178.75	178.50	-6	924	-0.65%
2023/08/28	8	177.31	16	176.94	176.50	-8	919	-0.87%
2023/08/25	0	0.00	30	176.78	176.00	-30	920	-3.26%
2023/08/24	0	0.00	9	176.28	177.00	-9	913	-0.98%
2023/08/23	1	173.50	2	173.50	173.50	-1	910	-0.11%
2023/08/22	4	174.75	8	174.00	173.50	-4	913	-0.44%
2023/08/21	30	172.85	52	172.78	173.00	-22	911	-2.41%
2023/08/18	5	174.10	2	173.50	174.00	3	912	0.33%
2023/08/17	11	175.45	13	175.62	177.00	-2	911	-0.22%
2023/08/16	0	0.00	8	171.38	172.50	-8	910	-0.88%
2023/08/15	6	175.33	0	0.00	174.00	6	903	0.66%
2023/08/14	24	176.79	27	174.52	176.00	-3	911	-0.33%
2023/08/11	1	182.50	21.4	181.63	182.00	-20.4	887	-2.30%
2023/08/10	1	182.50	2	183.00	182.50	-1	884	-0.11%
2023/08/09	0	0.00	32	184.13	184.00	-32	891	-3.59%
2023/08/08	0	0.00	12	184.63	184.50	-12	891	-1.35%
2023/08/07	3	184.67	26	184.77	185.00	-23	905	-2.54%
2023/08/04	5	188.50	11	188.45	187.50	-6	916	-0.65%
2023/08/02	104.6	190.92	114	190.47	191.00	-9.4	920	-1.02%	大買/大賣/
2023/08/01	10	191.10	0	0.00	192.00	10	915	1.09%
2023/07/31	2	192.75	42	189.60	189.50	-40	927	-4.31%
2023/07/28	1	194.50	9	193.50	193.50	-8	910	-0.88%
2023/07/27	16	196.22	3	196.00	194.50	13	910	1.43%
2023/07/26	46	196.54	11	196.82	196.50	35	909	3.85%
2023/07/25	103	193.11	11	194.50	194.50	92	889	10.34%	大買/
2023/07/24	11	213.23	55	213.73	212.50	-44	848	-5.19%
2023/07/21	16	216.00	23	216.37	216.00	-7	832	-0.84%
2023/07/20	63	218.03	38	218.83	218.50	25	832	3.00%
2023/07/19	24	216.44	31	217.18	215.50	-7	818	-0.86%
2023/07/18	2	216.50	16	217.38	217.00	-14	815	-1.72%
2023/07/17	8	218.19	3	217.50	218.50	5	807	0.62%
2023/07/14	27	214.43	0	0.00	215.00	27	804	3.36%
2023/07/13	54	213.01	3	212.50	212.50	51	793	6.43%
2023/07/12	0	0.00	3	210.50	210.50	-3	784	-0.38%
2023/07/11	15	208.13	5	208.90	209.00	10	798	1.25%
2023/07/10	6	207.25	2	207.50	207.00	4	792	0.50%
2023/07/07	8	204.19	28	204.25	204.50	-20	799	-2.50%
2023/07/06	4	208.00	9	205.44	205.00	-5	827	-0.60%
2023/07/05	164	208.39	1	210.00	210.00	163	822	19.82%	大買/鉅額交易
2023/07/04	95	205.89	0	0.00	206.50	95	801	11.85%
2023/07/03	75	201.27	0	0.00	203.00	75	787	9.52%
2023/06/30	12	198.83	0	0.00	198.50	12	789	1.52%
2023/06/29	0	0.00	8	198.56	198.00	-8	793	-1.01%
2023/06/28	1	197.50	21	196.79	198.50	-20	806	-2.48%
2023/06/27	3	194.17	50	194.04	194.50	-47	801	-5.86%
2023/06/26	0	0.00	89	195.07	194.00	-89	804	-11.06%
2023/06/21	2	198.25	69	196.75	197.50	-67	802	-8.35%
2023/06/20	2	200.25	17	199.47	199.00	-15	793	-1.89%
2023/06/19	30	200.18	0	0.00	200.50	30	799	3.75%
2023/06/16	30	198.75	194	197.57	197.50	-164	794	-20.64%	大賣/鉅額交易
2023/06/15	22	199.55	0	0.00	199.50	22	790	2.78%
2023/06/14	146	199.79	0	0.00	200.00	146	795	18.36%	大買/鉅額交易
2023/06/13	4	198.13	20	198.10	198.00	-16	812	-1.97%
2023/06/12	73	198.53	0.1	198.50	198.50	72.9	818	8.90%
2023/06/09	2	199.25	11	198.77	199.00	-9	839	-1.07%
2023/06/08	0	0.00	38	198.01	198.00	-38	859	-4.42%
2023/06/07	97	200.35	0	0.00	200.50	97	886	10.94%
2023/06/06	41	198.59	1	199.00	199.00	40	892	4.48%
2023/06/05	42	197.18	0	0.00	197.00	42	895	4.69%
2023/06/02	2	195.25	0	0.00	195.00	2	917	0.22%
2023/06/01	6	195.33	8	194.94	195.00	-2	933	-0.21%
2023/05/31	4	194.88	74	194.98	195.00	-70	949	-7.37%
2023/05/30	7	194.57	0	0.00	194.50	7	963	0.73%
2023/05/29	23	196.35	14	196.21	195.50	9	977	0.92%
2023/05/26	16	196.88	4	195.75	197.00	12	976	1.23%
2023/05/25	28	195.36	0	0.00	195.00	28	976	2.87%
2023/05/24	45	196.01	50	195.83	196.00	-5	987	-0.51%
2023/05/23	85	197.06	1	197.00	197.00	84	988	8.50%
2023/05/22	23	193.33	16	196.50	196.50	7	987	0.71%
2023/05/19	17	193.12	12	193.46	193.50	5	982	0.51%
2023/05/18	11	192.59	33	192.91	194.50	-22	983	-2.24%
2023/05/17	25.2	191.82	50	191.54	192.00	-24.8	979	-2.53%
2023/05/16	0	0.00	2	189.75	190.00	-2	972	-0.21%
2023/05/15	8	190.25	30	188.60	188.50	-22	977	-2.25%
2023/05/12	9	191.89	24	191.35	191.50	-15	966	-1.55%
2023/05/11	13	189.96	30	189.98	191.00	-17	969	-1.75%
2023/05/10	2	192.50	55	191.35	191.00	-53	956	-5.54%
2023/05/09	26.1	193.43	44	194.75	195.50	-17.9	940	-1.90%
2023/05/08	2	191.00	17.2	191.99	192.50	-15.2	930	-1.64%
2023/05/05	20	190.75	25	187.98	190.00	-5	923	-0.54%
2023/05/04	3	187.50	5	187.40	188.00	-2	914	-0.22%
2023/05/03	6	186.42	4	186.50	186.50	2	939	0.21%
2023/05/02	68	187.15	4	187.25	187.50	64	951	6.73%
2023/04/28	28	184.25	1	185.00	184.50	27	958	2.82%
2023/04/27	31	182.53	5	182.80	182.00	26	961	2.71%
2023/04/26	25	182.26	13	181.38	183.00	12	968	1.24%
2023/04/25	48	184.78	21	182.12	182.00	27	970	2.78%
2023/04/24	18	183.47	2	183.50	184.00	16	997	1.60%
2023/04/21	45	184.77	1	183.00	182.50	44	1,031	4.27%
2023/04/20	22	186.34	1	186.50	186.00	21	1,027	2.04%
2023/04/19	27	187.87	2	187.00	186.50	25	1,027	2.43%
2023/04/18	3	185.17	8	184.81	185.00	-5	1,018	-0.49%
2023/04/17	17	184.82	2	184.75	185.00	15	1,029	1.46%
2023/04/14	64	184.20	5	183.40	184.50	59	1,032	5.72%
2023/04/13	10	184.70	2	184.00	184.50	8	1,013	0.79%
2023/04/12	49	185.82	67	185.18	184.50	-18	1,011	-1.78%
2023/04/11	115	182.90	32	183.42	185.00	83	1,004	8.26%	大買/
2023/04/10	9	177.89	17	178.29	178.50	-8	976	-0.82%
2023/04/07	8	178.81	0	0.00	179.00	8	975	0.82%
2023/04/06	4	179.00	27	178.91	178.50	-23	975	-2.36%
2023/03/31	774	179.65	182	179.65	179.50	592	969	61.05%	大買/大賣/鉅額交易
2023/03/30	57	178.47	21.3	178.45	178.50	35.7	950	3.76%
2023/03/29	8	178.88	0	0.00	179.00	8	948	0.84%
2023/03/28	50	177.65	1	176.00	177.00	49	947	5.17%
2023/03/27	53	176.71	0	0.00	177.00	53	946	5.60%
2023/03/24	24	176.38	20	176.20	176.00	4	951	0.42%
2023/03/23	8	177.13	3	177.17	177.50	5	955	0.52%
2023/03/22	9	176.56	5	175.50	176.50	4	953	0.42%
2023/03/21	6	174.42	3	174.50	174.50	3	946	0.32%
2023/03/20	44	172.33	20	172.33	173.50	24	942	2.55%
2023/03/17	11	172.50	15	172.60	172.50	-4	936	-0.43%
2023/03/16	4	172.13	23	172.50	172.00	-19	932	-2.04%
2023/03/15	0	0.00	14	175.93	176.00	-14	916	-1.53%
2023/03/14	0	0.00	22	176.50	175.50	-22	912	-2.41%
2023/03/13	0	0.00	37	178.91	179.50	-37	893	-4.14%
2023/03/10	1	183.00	8	179.00	179.00	-7	878	-0.80%
2023/03/09	9	179.33	5	179.90	180.00	4	868	0.46%
2023/03/08	0	0.00	12	179.63	180.00	-12	900	-1.33%
2023/03/07	22	181.00	8	181.88	182.00	14	899	1.56%
2023/03/06	24	176.75	0	0.00	178.50	24	878	2.73%
2023/03/03	0	0.00	17	175.41	175.50	-17	866	-1.96%
2023/03/02	36	175.79	4	175.50	175.50	32	854	3.74%
2023/03/01	20	172.23	3	171.00	173.50	17	840	2.02%
2023/02/24	15	169.27	15	170.00	170.00	0	826	0.00%
2023/02/23	3	170.00	0	0.00	170.00	3	821	0.36%
2023/02/22	8	168.25	7	168.14	169.00	1	821	0.12%
2023/02/21	8	170.38	10	169.80	170.00	-2	813	-0.25%
2023/02/20	22	170.23	3	170.50	170.50	19	819	2.32%
2023/02/17	4	170.25	9	169.89	169.50	-5	823	-0.61%
2023/02/16	13	169.35	5	169.30	169.50	8	846	0.95%
2023/02/15	29	169.60	2	170.25	169.00	27	847	3.18%
2023/02/14	14	170.50	0	0.00	170.50	14	840	1.67%
2023/02/13	34	170.79	2	170.50	170.50	32	845	3.79%
2023/02/10	24	171.67	0	0.00	171.50	24	852	2.81%
2023/02/09	40	172.56	0	0.00	172.00	40	854	4.68%
2023/02/08	8	173.19	0	0.00	173.50	8	852	0.94%
2023/02/07	12	171.67	1	172.00	171.00	11	845	1.30%
2023/02/06	0	0.00	3	169.67	171.50	-3	843	-0.36%
2023/02/03	2	170.50	9	170.72	170.50	-7	847	-0.83%
2023/02/02	3	172.17	5	171.70	171.50	-2	853	-0.23%
2023/02/01	38	171.33	1	167.00	172.50	37	866	4.27%
2023/01/31	28	166.36	3	165.17	166.50	25	850	2.94%
2023/01/30	39	164.78	20	164.78	165.00	19	840	2.26%
2023/01/17	1	163.50	0	0.00	163.00	1	833	0.12%
2023/01/16	34	162.75	2	163.00	163.00	32	834	3.83%
2023/01/13	15	162.07	6	163.42	162.00	9	837	1.07%
2023/01/12	15	166.00	13	166.73	165.00	2	865	0.23%
2023/01/11	192	164.41	1	160.00	164.50	191	835	22.87%	大買/鉅額交易
2023/01/10	11	160.45	0	0.00	160.50	11	802	1.37%
2023/01/09	58	160.62	3	160.50	161.00	55	808	6.80%
2023/01/06	21	159.90	5	159.90	159.50	16	811	1.97%
2023/01/05	6	160.50	4	160.25	160.50	2	835	0.24%
2023/01/04	6	157.08	17	158.62	160.00	-11	841	-1.31%
2023/01/03	11	155.95	0	0.00	156.00	11	841	1.31%
2022/12/30	23	155.15	4	155.50	155.50	19	843	2.25%
2022/12/29	0	0.00	18	152.00	153.00	-18	843	-2.13%
2022/12/28	2	154.00	4	153.38	153.00	-2	849	-0.24%
2022/12/27	29	156.16	0	0.00	155.50	29	855	3.39%
2022/12/26	4	155.00	1	154.50	154.50	3	864	0.35%
2022/12/23	6	156.17	3	156.50	156.50	3	884	0.34%
2022/12/22	19	156.71	3	156.67	156.50	16	892	1.79%
2022/12/21	22	155.52	3	154.67	155.00	19	917	2.07%
2022/12/20	10	155.85	5	155.50	153.00	5	935	0.53%
2022/12/19	5	158.10	3	158.00	158.00	2	947	0.21%
2022/12/16	0.7	160.00	16	158.06	158.00	-15.3	949	-1.61%
2022/12/15	15	159.87	0	0.00	161.00	15	942	1.59%
2022/12/14	2	158.50	1	158.50	158.50	1	938	0.11%
2022/12/13	5	158.50	3	157.50	157.50	2	942	0.21%
2022/12/12	10	157.25	3	157.50	157.50	7	946	0.74%
2022/12/09	8	159.00	1	159.00	159.00	7	947	0.74%
2022/12/08	13	158.69	1	158.00	159.00	12	953	1.26%
2022/12/07	27	157.56	41.6	157.65	157.50	-14.6	952	-1.53%
2022/12/06	18	159.97	1	159.50	158.00	17	953	1.78%
2022/12/05	0	0.00	18	160.83	160.00	-18	953	-1.89%
2022/12/02	13.1	161.39	1	160.50	161.50	12.1	953	1.27%
2022/12/01	14	159.32	9	162.11	159.50	5	962	0.52%
2022/11/30	31.8	159.56	47	159.85	160.00	-15.2	947	-1.60%
2022/11/29	21	153.67	33.8	152.99	154.00	-12.8	913	-1.40%
2022/11/28	38	152.62	5	152.00	153.00	33	939	3.51%
2022/11/25	3	152.83	19	152.82	152.50	-16	969	-1.65%
2022/11/24	4	152.50	23	152.33	152.50	-19	1,101	-1.72%
2022/11/23	9	151.61	78	151.65	151.50	-69	1,098	-6.28%
2022/11/22	10	149.80	11	149.82	150.00	-1	1,101	-0.09%
2022/11/21	2	148.00	28	148.04	148.00	-26	1,108	-2.35%
2022/11/18	0	0.00	31	149.13	148.50	-31	1,129	-2.75%
2022/11/17	3	147.83	25	147.88	148.50	-22	1,157	-1.90%
2022/11/16	2	149.25	29	149.48	147.50	-27	1,172	-2.30%
2022/11/15	23	151.54	25	150.84	151.50	-2	1,178	-0.17%
2022/11/14	73	150.95	7	151.07	151.50	66	1,181	5.59%
2022/11/11	24	146.10	16	146.47	146.00	8	1,156	0.69%
2022/11/10	10	143.70	12	143.54	144.00	-2	1,162	-0.17%
2022/11/09	21	144.14	26	144.50	143.50	-5	1,166	-0.43%
2022/11/08	39	145.58	38	145.11	144.50	1	1,162	0.09%
2022/11/07	7	142.79	13.8	142.10	143.00	-6.8	1,158	-0.58%
2022/11/04	2	139.50	23	138.80	140.00	-21	1,165	-1.80%
2022/11/03	13	138.35	0	0.00	138.50	13	1,160	1.12%
2022/11/02	12	136.96	8	137.00	137.00	4	1,164	0.34%
2022/11/01	4	137.75	37	136.54	137.50	-33	1,167	-2.83%
2022/10/31	3	135.83	10	135.65	136.50	-7	1,168	-0.60%
2022/10/28	50	133.93	37	135.97	133.00	13	1,163	1.12%
2022/10/27	2	130.75	23	131.70	132.00	-21	1,148	-1.83%
2022/10/26	25	127.48	26	126.23	127.50	-1	1,140	-0.09%
2022/10/25	19	126.21	15	126.67	126.00	4	1,138	0.35%
2022/10/24	14	128.07	5	127.90	128.00	9	1,142	0.79%
2022/10/21	69	128.88	1	129.00	129.00	68	1,146	5.93%
2022/10/20	309	127.46	10.3	127.32	127.50	298.7	1,140	26.19%	大買/鉅額交易
2022/10/19	34	132.37	53	133.17	132.50	-19	1,133	-1.68%
2022/10/18	59	133.00	27	132.76	134.00	32	1,164	2.75%
2022/10/17	9	130.83	55	130.92	132.50	-46	1,172	-3.92%
2022/10/14	49	134.88	93	134.85	135.50	-44	1,182	-3.72%
2022/10/13	150.9	132.04	12	132.29	131.00	138.9	1,190	11.67%	大買/鉅額交易
2022/10/12	47	137.21	2	138.00	138.00	45	1,166	3.86%
2022/10/11	10	140.75	27	140.43	139.50	-17	1,154	-1.47%
2022/10/07	12	146.21	3	146.00	146.00	9	1,145	0.79%
2022/10/06	5	144.90	2	144.50	144.50	3	1,143	0.26%
2022/10/05	46	146.02	8	146.00	146.00	38	1,145	3.32%
2022/10/04	17	141.97	36	142.92	143.50	-19	1,135	-1.67%
2022/10/03	13	142.23	9	142.72	140.00	4	1,129	0.35%
2022/09/30	181	143.11	846.1	143.47	143.50	-665.1	1,123	-59.22%	大買/大賣/鉅額交易
2022/09/29	21	144.76	24.6	144.62	145.00	-3.6	1,108	-0.32%
2022/09/28	29	143.19	7.2	143.92	143.00	21.8	1,106	1.97%
2022/09/27	5	148.90	44	149.09	149.00	-39	1,085	-3.59%
2022/09/26	2	151.50	83.3	152.40	150.50	-81.3	1,074	-7.57%
2022/09/23	0	0.00	5	155.60	156.50	-5	1,074	-0.47%
2022/09/22	22	154.55	11	154.23	155.00	11	1,080	1.02%
2022/09/21	10.3	155.32	1	155.50	156.00	9.3	1,083	0.85%
2022/09/20	14	155.82	41	156.26	156.00	-27	1,079	-2.50%
2022/09/19	9	156.06	21.4	157.20	156.50	-12.4	1,080	-1.14%
2022/09/16	1.5	158.16	25	157.18	157.00	-23.5	1,078	-2.18%
2022/09/15	14.9	158.16	23	156.87	158.50	-8.1	1,080	-0.75%
2022/09/14	3	156.00	25	155.60	156.00	-22	1,076	-2.04%
2022/09/13	11	158.64	33	158.74	158.50	-22	1,077	-2.04%
2022/09/12	10	158.10	25	158.06	158.00	-15	1,078	-1.39%
2022/09/08	21	155.10	15	154.60	156.00	6	1,074	0.56%
2022/09/07	22	155.57	108	154.74	153.00	-86	1,072	-8.02%	大賣/
2022/09/06	6	155.83	5	156.60	155.00	1	1,055	0.09%
2022/09/05	7	155.64	0	0.00	156.00	7	1,052	0.66%
2022/09/02	6	156.75	17	156.32	156.00	-11	1,046	-1.05%
2022/09/01	7	159.64	36.7	159.40	158.50	-29.7	1,009	-2.94%
2022/08/31	17	161.15	21	160.12	162.00	-4	974	-0.41%
2022/08/30	9	167.28	0	0.00	167.00	9	846	1.06%
2022/08/29	6	165.92	98	166.30	166.00	-92	844	-10.90%
2022/08/26	79	169.80	20	169.13	168.50	59	836	7.05%
2022/08/25	3	167.67	22	169.55	170.50	-19	825	-2.30%
2022/08/24	4	161.25	0	0.00	164.50	4	804	0.50%
2022/08/23	0	0.00	71	165.00	165.00	-71	778	-9.13%
2022/08/22	1	169.00	34	169.40	169.00	-33	764	-4.32%
2022/08/19	0	0.00	36	174.06	173.50	-36	747	-4.81%
2022/08/18	0	0.00	45	175.59	176.00	-45	737	-6.10%
2022/08/17	3.2	175.60	34	175.59	175.50	-30.8	736	-4.18%
2022/08/16	13	177.00	114	177.42	177.00	-101	727	-13.87%	大賣/鉅額交易
2022/08/15	17	179.06	17	178.79	178.50	0	722	0.00%
2022/08/12	4	179.63	115	179.94	179.50	-111	721	-15.39%	大賣/鉅額交易
2022/08/11	115	181.27	5	180.70	182.00	110	718	15.31%	大買/鉅額交易
2022/08/10	2	179.50	3	179.67	180.00	-1	713	-0.14%
2022/08/09	10	179.05	17	179.50	179.50	-7	716	-0.98%
2022/08/08	1	177.00	18	177.50	178.00	-17	718	-2.37%
2022/08/05	3	176.50	3	178.67	180.00	0	730	0.00%
2022/08/04	11	175.27	6	174.25	176.50	5	745	0.67%
2022/08/03	4	175.75	30	175.65	175.50	-26	754	-3.45%
2022/08/02	18	178.44	15	178.00	178.50	3	760	0.39%
2022/08/01	20	179.18	0	0.00	179.50	20	778	2.57%
2022/07/29	6	178.25	27	178.22	178.50	-21	790	-2.66%
2022/07/28	16	176.59	12	176.17	176.50	4	779	0.51%
2022/07/27	1	178.50	32	178.45	178.50	-31	769	-4.03%
2022/07/26	22	179.23	2.7	179.25	179.50	19.4	763	2.53%
2022/07/25	11	211.59	20	210.55	214.00	-9	734	-1.22%
2022/07/22	8	207.69	56	207.27	208.00	-48	710	-6.76%
2022/07/21	5	204.40	24	201.88	205.00	-19	725	-2.62%
2022/07/20	0	0.00	49	211.93	208.00	-49	716	-6.84%
2022/07/19	0	0.00	47	213.03	214.00	-47	727	-6.46%
2022/07/18	9	212.28	14	211.46	212.00	-5	729	-0.69%
2022/07/15	33	210.23	11	209.91	209.00	22	733	3.00%
2022/07/14	1	212.00	10	211.45	212.00	-9	737	-1.22%
2022/07/13	66	208.50	15	208.27	211.00	51	744	6.85%
2022/07/12	13	202.77	10	202.35	202.50	3	747	0.40%
2022/07/11	2	206.25	16	206.19	206.50	-14	747	-1.87%
2022/07/08	1	206.00	34	206.34	207.50	-33	753	-4.38%
2022/07/07	8	197.75	5	200.60	201.00	3	750	0.40%
2022/07/06	25	200.34	0	0.00	199.50	25	747	3.34%
2022/07/05	4	202.88	1	204.50	204.00	3	747	0.40%
2022/07/04	6	201.00	19	201.74	200.50	-13	760	-1.71%
2022/07/01	3	209.50	70	205.34	203.00	-67	758	-8.83%
2022/06/30	1	219.50	76	215.22	214.50	-75	735	-10.20%
2022/06/29	5	221.50	5	217.90	221.50	0	725	0.00%
2022/06/28	2	217.50	4	217.75	219.00	-2	724	-0.28%
2022/06/27	4	217.63	6	216.35	216.00	-2	726	-0.28%
2022/06/24	6	216.67	6	216.00	216.00	0	722	0.00%
2022/06/23	57	215.21	0	0.00	214.00	57	723	7.88%
2022/06/22	14	212.82	1	214.00	214.00	13	719	1.81%
2022/06/21	29	215.78	0	0.00	217.50	29	717	4.04%
2022/06/20	0	0.00	5	210.10	207.00	-5	726	-0.69%
2022/06/17	15	215.10	23	215.22	215.50	-8	721	-1.11%
2022/06/16	2	222.50	6	215.58	215.00	-4	731	-0.55%
2022/06/15	0	0.00	7	219.00	219.50	-7	741	-0.94%
2022/06/14	0	0.00	2	211.75	215.00	-2	748	-0.27%
2022/06/13	1	215.50	31	216.10	215.50	-30	764	-3.93%
2022/06/10	0	0.00	14	218.71	220.00	-14	769	-1.82%
2022/06/09	8	221.13	11	220.73	220.50	-3	787	-0.38%
2022/06/08	27	221.15	47	221.20	222.00	-20	830	-2.41%
2022/06/07	0	0.00	27	218.44	218.50	-27	828	-3.26%
2022/06/06	0	0.00	21	216.90	216.00	-21	836	-2.51%
2022/06/02	0	0.00	11	218.73	219.00	-11	858	-1.28%
2022/06/01	1	219.00	20	218.85	219.00	-19	872	-2.18%
2022/05/31	58	218.06	11.7	218.91	218.00	46.4	878	5.27%
2022/05/30	18.7	218.85	18.7	218.71	220.00	0	876	0.00%
2022/05/27	14	216.25	3	216.17	216.00	11	881	1.25%
2022/05/26	6	211.92	11	213.86	211.50	-5	884	-0.57%
2022/05/25	13	214.96	3	215.50	215.50	10	894	1.12%
2022/05/24	3	213.50	6	212.83	211.50	-3	909	-0.33%
2022/05/23	2	216.00	17	216.00	216.00	-15	914	-1.64%
2022/05/20	10	216.40	4	216.38	216.50	6	921	0.65%
2022/05/19	13	211.19	21	211.14	213.00	-8	931	-0.86%
2022/05/18	0	0.00	46	215.49	217.50	-46	923	-4.98%
2022/05/17	7	209.29	37	210.18	212.00	-30	919	-3.26%
2022/05/16	9	206.33	8	208.19	208.00	1	924	0.11%
2022/05/13	62	201.06	23	203.20	204.00	39	919	4.24%
2022/05/12	75	200.81	2	200.00	198.00	73	907	8.05%
2022/05/11	12	208.00	8	209.31	207.00	4	882	0.45%
2022/05/10	10	210.55	8	212.06	214.00	2	877	0.23%
2022/05/09	47	214.20	2	217.75	212.00	45	861	5.22%
2022/05/06	21	221.10	22	220.25	222.00	-1	840	-0.12%
2022/05/05	3	229.00	3	228.00	227.50	0	828	0.00%
2022/05/04	0	0.00	7	229.57	228.50	-7	826	-0.85%
2022/05/03	0	0.00	7	230.00	231.00	-7	828	-0.84%
2022/04/29	46	230.54	3.6	231.67	231.50	42.4	830	5.10%
2022/04/28	30	227.78	2	227.00	227.50	28	829	3.37%
2022/04/27	26	229.37	8	228.81	225.50	18	821	2.19%
2022/04/26	0	0.00	47	241.68	240.00	-47	795	-5.91%
2022/04/25	8	243.75	96	246.83	244.00	-88	792	-11.10%
2022/04/22	23	252.54	56	251.02	253.50	-33	765	-4.31%
2022/04/21	47	250.84	48	250.15	249.50	-1	777	-0.13%
2022/04/20	9	247.22	49	245.74	248.50	-40	785	-5.09%
2022/04/19	1	245.00	55	241.60	241.00	-54	789	-6.84%
2022/04/18	30	242.80	26	243.38	244.50	4	786	0.51%
2022/04/15	26	239.50	8	239.81	239.50	18	777	2.32%
2022/04/14	2	240.25	31	237.76	240.00	-29	775	-3.74%
2022/04/13	8	235.75	4	234.75	237.00	4	772	0.52%
2022/04/12	2	234.75	16	233.47	232.50	-14	773	-1.81%
2022/04/11	4	234.25	18	233.94	234.50	-14	771	-1.81%
2022/04/08	21	236.93	28	234.05	235.00	-7	768	-0.91%
2022/04/07	8	233.50	21	232.29	232.00	-13	752	-1.73%
2022/04/06	1	230.00	15	226.93	230.00	-14	741	-1.89%
2022/04/01	0	0.00	15	227.07	228.00	-15	739	-2.03%
2022/03/31	61	226.99	8	226.13	227.00	53	740	7.16%
2022/03/30	1	225.00	11	225.05	225.00	-10	733	-1.36%
2022/03/29	3	226.67	46	226.78	226.00	-43	727	-5.91%
2022/03/28	1	228.00	28	226.05	228.00	-27	722	-3.74%
2022/03/25	6	228.67	7	228.93	228.50	-1	718	-0.14%
2022/03/24	0	0.00	7	229.93	230.50	-7	714	-0.98%
2022/03/23	13	229.62	15	230.63	231.00	-2	713	-0.28%
2022/03/22	46	229.52	12	228.83	230.00	34	699	4.86%
2022/03/21	28	227.34	12	222.67	227.50	16	692	2.31%
2022/03/18	239	219.68	19	220.13	219.50	220	682	32.21%	大買/鉅額交易
2022/03/17	20	218.23	35	217.70	218.00	-15	669	-2.24%
2022/03/16	0	0.00	60	214.67	215.50	-60	659	-9.10%
2022/03/15	0	0.00	95	218.37	218.00	-95	640	-14.83%
2022/03/14	65	222.63	73	221.27	223.00	-8	629	-1.27%
2022/03/11	251	220.76	16	216.91	221.00	235	612	38.37%	大買/鉅額交易
2022/03/10	5	207.90	3	207.83	209.00	2	574	0.35%
2022/03/09	0	0.00	3	201.67	201.00	-3	566	-0.53%
2022/03/08	28	200.43	19	202.03	198.50	9	557	1.61%
2022/03/07	20	208.80	18	208.72	210.00	2	535	0.37%
2022/03/04	8	212.81	17	211.82	209.00	-9	527	-1.71%
2022/03/03	0	0.00	4	213.13	213.50	-4	523	-0.76%
2022/03/02	5	207.20	8	206.69	208.50	-3	522	-0.57%
2022/03/01	5	204.20	12	205.63	205.50	-7	515	-1.36%
2022/02/25	4	201.63	20	201.58	202.00	-16	507	-3.15%
2022/02/24	21	202.48	13	204.62	199.50	8	496	1.61%
2022/02/23	1.6	205.39	5	207.30	208.00	-3.4	481	-0.70%
2022/02/22	3	199.17	11	199.73	201.50	-8	474	-1.69%
2022/02/21	38	199.54	0	0.00	201.50	38	469	8.09%
2022/02/18	12	192.92	1	191.50	193.50	11	457	2.40%
2022/02/17	12	191.71	0	0.00	192.00	12	457	2.63%
2022/02/16	18	191.56	7	190.64	192.00	11	456	2.41%
2022/02/15	10	187.75	0	0.00	187.00	10	445	2.24%
2022/02/14	8	185.50	2	185.50	185.50	6	446	1.34%
2022/02/11	7	185.64	1	185.50	185.50	6	446	1.34%
2022/02/10	33	184.88	12	184.54	185.00	21	448	4.68%
2022/02/09	0	0.00	2	180.00	180.00	-2	448	-0.45%
2022/02/08	3	180.17	3	180.17	180.50	0	465	0.00%
2022/02/07	1	177.50	26	177.56	179.00	-25	465	-5.37%
2022/01/26	0	0.00	40	173.85	174.50	-40	461	-8.67%
2022/01/25	39	172.19	94	171.99	172.50	-55	466	-11.80%
2022/01/24	1	175.00	80	172.88	175.00	-79	465	-16.98%
2022/01/21	1.1	175.09	34	175.13	175.00	-32.9	466	-7.05%
2022/01/20	0	0.00	31	176.11	177.50	-31	462	-6.70%
2022/01/19	4	177.75	4	176.88	177.00	0	464	0.00%
2022/01/18	30	179.88	5	179.50	179.50	25	474	5.27%
2022/01/17	43	184.09	1	182.50	182.50	42	466	9.01%
2022/01/14	97	186.03	1	185.50	184.00	96	463	20.71%
2022/01/13	97	187.23	4	187.25	188.00	93	453	20.51%
2022/01/12	42	181.93	2	180.75	182.50	40	432	9.24%
2022/01/11	16	178.09	6	178.00	179.00	10	423	2.36%
2022/01/10	6	177.00	1	177.00	177.50	5	423	1.18%
2022/01/07	17	178.00	0	0.00	178.00	17	427	3.98%
2022/01/06	12	178.67	1	180.00	178.50	11	425	2.58%
2022/01/05	19	177.45	0	0.00	177.50	19	420	4.52%
2022/01/04	18	175.56	3	175.00	176.00	15	418	3.59%
2022/01/03	3	174.67	0	0.00	175.00	3	415	0.72%
2021/12/30	4	174.75	7	174.71	175.00	-3	416	-0.72%
2021/12/29	19	174.18	0	0.00	174.50	19	426	4.46%
2021/12/28	7	173.36	0	0.00	174.00	7	431	1.62%
2021/12/27	2	173.25	4	171.50	173.00	-2	439	-0.46%
2021/12/24	1	172.00	0	0.00	172.00	1	448	0.22%
2021/12/23	22	171.05	0	0.00	171.50	22	463	4.75%
2021/12/22	2	170.50	1	171.00	171.00	1	470	0.21%
2021/12/21	0	0.00	3	169.00	169.50	-3	476	-0.63%
2021/12/20	0	0.00	25	169.40	169.00	-25	481	-5.19%
2021/12/17	1	169.50	58.2	169.48	169.50	-57.2	483	-11.83%
2021/12/15	0	0.00	30	168.95	169.50	-30	495	-6.06%
2021/12/14	0	0.00	0.3	169.50	168.50	-0.3	510	-0.05%
2021/12/13	0	0.00	4	169.88	170.00	-4	513	-0.78%
2021/12/10	0	0.00	23	171.09	170.50	-23	518	-4.44%
2021/12/09	0	0.00	14	172.93	172.50	-14	525	-2.66%
2021/12/08	3	175.00	3	174.33	174.00	0	536	0.00%
2021/12/07	3	174.50	1	174.00	175.50	2	542	0.37%
2021/12/06	1	175.00	0	0.00	175.00	1	543	0.18%
2021/12/03	16	172.06	2	171.75	172.00	14	543	2.58%
2021/12/02	0	0.00	2	171.50	171.50	-2	547	-0.37%
2021/12/01	0	0.00	6	170.50	172.00	-6	554	-1.08%
2021/11/30	3	170.00	9	170.78	169.00	-6	558	-1.08%
2021/11/29	1	168.00	12	167.33	168.50	-11	559	-1.97%
2021/11/26	1	168.00	16	167.94	168.00	-15	570	-2.63%
2021/11/24	5	171.70	1	171.50	172.50	4	588	0.68%
2021/11/23	1	173.00	4	171.63	171.50	-3	608	-0.49%
2021/11/22	1	173.00	0	0.00	171.50	1	626	0.16%
2021/11/19	0	0.00	3	174.50	174.00	-3	649	-0.46%
2021/11/17	0	0.00	3	172.50	174.00	-3	730	-0.41%
2021/11/16	2	173.00	8	172.38	173.00	-6	738	-0.81%
2021/11/15	1	171.50	3	172.50	171.50	-2	745	-0.27%
2021/11/12	9	174.22	2	174.00	174.00	7	750	0.93%
2021/11/11	20.3	173.82	0	0.00	174.00	20.3	764	2.65%
2021/11/10	17	175.29	0	0.00	173.50	17	783	2.17%
2021/11/09	7	178.36	0	0.00	177.50	7	786	0.89%
2021/11/08	8.1	177.45	0	0.00	177.00	8.1	789	1.03%
2021/11/05	18	173.36	14	174.29	174.50	4	798	0.50%
2021/11/04	8.4	170.88	0	0.00	169.50	8.4	794	1.05%
2021/11/03	19	169.55	0	0.00	169.50	19	814	2.33%
2021/11/02	17	171.65	0	0.00	170.00	17	833	2.04%
2021/11/01	13	169.00	30	170.00	170.00	-17	847	-2.01%
2021/10/29	6	167.08	4	167.38	168.50	2	842	0.24%
2021/10/28	14	168.57	0	0.00	169.00	14	841	1.66%
2021/10/27	41	168.34	3	169.00	169.50	38	846	4.49%
2021/10/26	11	166.00	10	166.90	167.50	1	844	0.12%
2021/10/25	0	0.00	1	161.50	162.50	-1	833	-0.12%
2021/10/22	1	162.00	2	161.75	162.00	-1	851	-0.12%
2021/10/21	45	160.33	0	0.00	160.00	45	865	5.20%
2021/10/20	7	161.79	9.5	161.53	161.00	-2.5	860	-0.29%
2021/10/19	20	162.08	6	162.25	162.00	14	866	1.62%
2021/10/18	9	160.56	11	160.77	161.00	-2	867	-0.23%
2021/10/15	16	159.78	1	160.00	159.50	15	874	1.72%
2021/10/14	4.1	158.87	13	158.65	158.50	-8.9	882	-1.01%
2021/10/13	52	159.86	2	159.25	159.00	50	885	5.65%
2021/10/12	27	160.24	9	160.72	161.50	18	902	2.00%
2021/10/08	24	162.79	1	162.00	162.50	23	914	2.51%
2021/10/07	13	162.23	0.6	162.50	162.50	12.4	917	1.35%
2021/10/06	33	162.24	17	161.79	159.50	16	922	1.74%
2021/10/05	0	0.00	4	157.00	157.00	-4	917	-0.44%
2021/10/04	1	157.50	5	157.50	157.50	-4	920	-0.43%
2021/10/01	1	160.00	10	160.70	159.50	-9	933	-0.96%
2021/09/30	0	0.00	166	163.08	163.00	-166	940	-17.66%	大賣/鉅額交易
2021/09/29	1	165.00	5	163.90	163.50	-4	951	-0.42%
2021/09/28	102	166.67	1	167.00	167.00	101	947	10.66%	大買/鉅額交易
2021/09/27	8	166.25	30	166.23	166.50	-22	953	-2.31%
2021/09/24	3	165.50	1	164.50	165.00	2	966	0.21%
2021/09/23	14	164.00	1	164.50	164.50	13	984	1.32%
2021/09/22	5.4	162.35	16	162.13	162.50	-10.7	980	-1.09%
2021/09/17	112	166.72	403.2	165.60	167.00	-291.2	969	-30.03%	大買/大賣/鉅額交易
2021/09/16	1	164.50	11	165.55	164.50	-10	954	-1.05%
2021/09/15	11	166.50	20	168.40	167.00	-9	946	-0.95%
2021/09/14	13	169.69	0	0.00	170.00	13	940	1.38%
2021/09/13	1	169.00	12	168.33	168.50	-11	931	-1.18%
2021/09/10	9	164.00	0	0.00	164.50	9	923	0.97%
2021/09/09	0	0.00	2	161.25	160.50	-2	925	-0.22%
2021/09/08	33	160.09	10	160.90	160.50	23	925	2.48%
2021/09/07	0	0.00	14	163.43	163.00	-14	923	-1.52%
2021/09/06	5	161.10	7	162.14	161.00	-2	924	-0.22%
2021/09/03	3	163.00	15	163.23	163.00	-12	919	-1.31%
2021/09/02	2	162.50	10	162.50	163.00	-8	914	-0.87%
2021/09/01	17	163.00	9	164.44	162.50	8	908	0.88%
2021/08/31	24	166.27	31	166.23	166.50	-7	892	-0.78%
2021/08/30	2	168.50	30	168.63	168.50	-28	886	-3.16%
2021/08/27	0	0.00	27	171.20	170.00	-27	872	-3.09%
2021/08/26	0	0.00	33	166.98	170.00	-33	853	-3.87%
2021/08/25	24	165.94	31	166.44	165.00	-7	836	-0.84%
2021/08/24	20.4	160.47	15	159.80	162.50	5.4	811	0.67%
2021/08/23	9	181.28	10	178.90	181.50	-1	760	-0.13%
2021/08/20	13	172.88	7	172.64	174.00	6	733	0.82%
2021/08/19	4	172.75	9	172.33	171.00	-5	736	-0.68%
2021/08/18	1	175.00	6	171.08	175.00	-5	727	-0.69%
2021/08/17	2	171.25	14	172.54	171.00	-12	720	-1.67%
2021/08/16	23	170.76	71	171.40	170.50	-48	708	-6.78%
2021/08/13	0	0.00	40	179.04	178.50	-40	692	-5.78%
2021/08/12	0	0.00	12	178.04	180.00	-12	682	-1.76%
2021/08/11	2	177.50	25	180.12	177.50	-23	679	-3.38%
2021/08/10	10	181.00	6	180.17	182.00	4	669	0.60%
2021/08/09	7	179.86	75	181.17	180.00	-68	681	-9.98%
2021/08/06	41	178.40	23	175.74	179.50	18	676	2.66%
2021/08/05	13	175.27	25	172.42	172.00	-12	677	-1.77%
2021/08/04	0	0.00	11	169.09	169.00	-11	701	-1.57%
2021/08/03	4	167.88	7	167.43	168.50	-3	714	-0.42%
2021/08/02	10	169.05	0	0.00	169.50	10	721	1.39%
2021/07/30	1	165.50	3	163.67	165.00	-2	724	-0.28%
2021/07/28	18	161.44	0	0.00	161.50	18	724	2.49%
2021/07/27	8	165.19	2	165.00	164.50	6	726	0.83%
2021/07/26	5	169.80	5	169.10	169.00	0	728	0.00%
2021/07/23	1	168.00	24	167.35	168.00	-23	725	-3.17%
2021/07/22	18	165.56	16	166.22	164.00	2	720	0.28%
2021/07/21	6	163.50	2	165.25	165.00	4	723	0.55%
2021/07/20	12	162.42	1	165.00	162.50	11	718	1.53%
2021/07/19	5	166.20	3	164.83	166.00	2	712	0.28%
2021/07/16	7	166.93	14	169.00	166.50	-7	718	-0.97%
2021/07/15	75	165.55	2	169.25	169.50	73	710	10.28%
2021/07/14	2	161.50	9	162.33	161.50	-7	697	-1.00%
2021/07/13	3	160.50	4	160.63	160.50	-1	700	-0.14%
2021/07/12	0	0.00	6	159.58	160.50	-6	700	-0.86%
2021/07/09	0	0.00	21	159.21	159.50	-21	701	-3.00%
2021/07/08	0	0.00	3	159.33	160.00	-3	717	-0.42%
2021/07/07	2	157.00	29	156.78	157.00	-27	711	-3.80%
2021/07/06	30	155.40	10	154.85	155.50	20	716	2.79%
2021/07/05	4	147.25	2	147.50	148.00	2	702	0.28%
2021/07/02	27	147.06	0	0.00	145.00	27	723	3.73%
2021/07/01	7	146.86	4	146.13	146.00	3	716	0.42%
2021/06/30	3	142.83	0	0.00	142.50	3	704	0.43%
2021/06/28	1	138.50	0	0.00	138.00	1	702	0.14%
2021/06/25	0	0.00	8	137.69	138.00	-8	726	-1.10%
2021/06/24	1	138.50	0	0.00	138.50	1	740	0.14%
2021/06/23	1	138.00	12	137.25	138.00	-11	789	-1.39%
2021/06/22	2	137.50	4	136.88	137.00	-2	823	-0.24%
2021/06/21	2	137.75	4	137.00	137.00	-2	827	-0.24%
2021/06/18	332	138.62	74	138.45	138.50	258	826	31.22%	大買/鉅額交易
2021/06/17	0	0.00	7	138.36	138.50	-7	822	-0.85%
2021/06/16	22	138.34	0	0.00	138.50	22	824	2.67%
2021/06/15	4	138.13	20	137.55	138.50	-16	822	-1.95%
2021/06/11	2	137.50	6	136.75	137.00	-4	820	-0.49%
2021/06/10	3	137.00	2	136.50	137.00	1	823	0.12%
2021/06/09	0	0.00	6	135.75	136.00	-6	833	-0.72%
2021/06/08	1	136.00	1	136.00	136.50	0	839	0.00%
2021/06/07	7	136.86	0	0.00	136.50	7	860	0.81%
2021/06/04	7	134.79	0	0.00	135.00	7	861	0.81%
2021/06/03	0	0.00	3	135.00	135.00	-3	874	-0.34%
2021/06/01	0	0.00	1	135.00	135.50	-1	903	-0.11%
2021/05/31	0	0.00	1	136.50	135.50	-1	905	-0.11%
2021/05/28	0	0.00	9	136.67	136.50	-9	903	-1.00%
2021/05/27	0.9	133.00	20	131.75	135.00	-19.1	899	-2.12%
2021/05/26	2	132.25	2	131.50	132.50	0	896	0.00%
2021/05/25	1	131.50	10	131.45	131.50	-9	900	-1.00%
2021/05/24	15	131.03	0	0.00	131.50	15	901	1.66%
2021/05/21	6	131.50	0	0.00	131.50	6	902	0.66%
2021/05/20	26	128.98	6	128.75	129.50	20	902	2.22%
2021/05/19	4	129.63	11	129.09	129.50	-7	909	-0.77%
2021/05/18	16	129.44	1	126.50	130.00	15	910	1.65%
2021/05/17	25	125.96	21	125.93	124.00	4	907	0.44%
2021/05/14	10	129.60	26	130.02	130.50	-16	889	-1.80%
2021/05/13	167	128.55	1	123.50	128.50	166	873	19.01%	大買/鉅額交易
2021/05/12	39	126.99	16	125.34	125.50	23	850	2.71%
2021/05/11	40	133.79	3	133.17	133.50	37	810	4.56%
2021/05/10	13	137.42	2	137.00	137.50	11	799	1.38%
2021/05/07	31	134.89	1	134.00	136.00	30	791	3.79%
2021/05/06	0	0.00	1	130.50	131.00	-1	785	-0.13%
2021/05/05	10	131.90	1	130.00	131.00	9	782	1.15%
2021/05/04	14	129.93	0	0.00	129.50	14	778	1.80%
2021/05/03	3	134.83	0	0.00	132.50	3	761	0.39%
2021/04/29	5	136.20	0	0.00	136.50	5	747	0.67%
2021/04/28	1	136.50	0	0.00	137.00	1	748	0.13%
2021/04/27	9	137.28	1	137.00	137.50	8	756	1.06%
2021/04/26	9	134.56	2	133.50	135.00	7	749	0.93%
2021/04/23	14	133.21	0	0.00	133.50	14	748	1.87%
2021/04/22	17	134.79	7	133.86	134.00	10	752	1.33%
2021/04/21	6	136.17	11	135.91	136.00	-5	746	-0.67%
2021/04/20	1	138.00	8	137.38	138.00	-7	747	-0.94%
2021/04/19	1	139.00	2	139.50	139.00	-1	765	-0.13%
2021/04/16	2	137.50	13	137.69	138.00	-11	812	-1.35%
2021/04/15	2	135.25	11	135.14	136.00	-9	832	-1.08%
2021/04/14	26	131.87	15	133.03	132.50	11	829	1.33%
2021/04/13	1	137.00	18	136.06	134.00	-17	812	-2.09%
2021/04/12	2	137.25	9	137.00	137.50	-7	799	-0.88%
2021/04/09	0	0.00	8	131.94	132.00	-8	777	-1.03%
2021/04/08	11	130.86	7	130.71	131.00	4	766	0.52%
2021/04/07	0	0.00	9	127.44	127.50	-9	745	-1.21%
2021/04/06	1	127.50	14	127.04	128.00	-13	745	-1.74%
2021/04/01	2	126.50	10	126.50	126.50	-8	743	-1.08%
2021/03/31	0	0.00	4	126.75	127.00	-4	734	-0.54%
2021/03/30	15	125.63	10	128.20	128.50	5	724	0.69%
2021/03/29	46	124.85	0	0.00	125.00	46	702	6.55%
2021/03/26	15	123.83	12	123.33	123.50	3	689	0.43%
2021/03/25	664.6	117.99	0	0.00	119.00	664.6	641	103.59%	大買/鉅額交易
2021/03/24	1	114.50	8	114.50	115.00	-7	607	-1.15%
2021/03/23	0	0.00	13	113.73	113.50	-13	603	-2.15%
2021/03/22	0	0.00	9	113.50	114.00	-9	602	-1.49%
2021/03/19	2	112.50	6	112.17	112.50	-4	600	-0.67%
2021/03/17	0	0.00	4	114.50	114.00	-4	602	-0.66%
2021/03/16	4	114.00	0	0.00	114.50	4	598	0.67%
2021/03/15	3	112.33	0	0.00	112.50	3	597	0.50%
2021/03/12	18	114.06	0	0.00	113.50	18	589	3.05%
2021/03/11	11	115.14	3	115.50	115.00	8	590	1.35%
2021/03/10	10	112.60	0	0.00	113.00	10	572	1.75%
2021/03/09	14	111.29	0	0.00	111.50	14	564	2.48%
2021/03/08	0	0.00	8	110.63	110.50	-8	553	-1.45%
2021/03/05	0	0.00	2	107.00	107.00	-2	524	-0.38%
2021/03/04	0	0.00	3	106.50	107.00	-3	524	-0.57%
2021/03/03	7	106.79	4	106.50	106.50	3	521	0.57%
2021/03/02	0	0.00	7	106.21	106.00	-7	521	-1.34%
2021/02/26	0	0.00	16	105.78	105.50	-16	524	-3.05%
2021/02/25	12	106.50	2	106.50	107.00	10	518	1.93%
2021/02/24	3	106.83	3	105.50	106.00	0	522	0.00%
2021/02/23	6	105.17	1	106.50	106.50	5	526	0.95%
2021/02/22	0	0.00	1	106.50	106.50	-1	526	-0.19%
2021/02/18	6	102.50	3	102.50	103.00	3	512	0.58%
2021/02/17	6	102.83	10	101.85	102.00	-4	512	-0.78%
2021/02/05	19	100.47	2	100.50	100.00	17	506	3.36%
2021/02/04	7	100.57	18	100.14	100.00	-11	504	-2.18%
2021/02/03	5	100.60	3	100.50	100.50	2	519	0.38%
2021/02/02	1	101.00	3	100.50	100.50	-2	528	-0.38%
2021/02/01	0	0.00	20	99.84	100.00	-20	526	-3.80%
2021/01/29	0	0.00	27	100.17	100.00	-27	521	-5.18%
2021/01/28	1	100.50	11	100.32	100.50	-10	515	-1.94%
2021/01/27	0	0.00	6	100.83	100.50	-6	510	-1.17%
2021/01/26	0	0.00	16	100.88	100.50	-16	508	-3.15%
2021/01/25	5	101.50	2	100.25	101.50	3	504	0.59%
2021/01/22	0	0.00	6	101.00	101.00	-6	501	-1.20%
2021/01/21	0	0.00	6	101.00	101.00	-6	502	-1.19%
2021/01/20	1	102.00	17	101.29	101.00	-16	500	-3.20%
2021/01/19	0	0.00	3	102.50	102.50	-3	492	-0.61%
2021/01/18	11	102.14	3	102.17	103.00	8	492	1.63%
2021/01/15	8	104.00	6	103.17	103.00	2	488	0.41%
2021/01/14	2	106.00	14	106.04	106.00	-12	481	-2.49%
2021/01/13	0	0.00	1.3	106.39	106.50	-1.3	476	-0.27%
2021/01/12	0	0.00	27	107.28	106.50	-27	463	-5.82%
2021/01/11	9	109.94	23	110.35	111.00	-14	442	-3.16%
2021/01/08	45	104.81	1	105.00	105.00	44	386	11.38%
2021/01/07	47	101.05	0	0.00	101.50	47	356	13.18%
2021/01/06	26	100.56	0	0.00	100.50	26	350	7.42%
2021/01/05	3	100.50	2	100.50	100.50	1	342	0.29%
2021/01/04	17	100.91	4	101.00	101.00	13	341	3.81%
2020/12/31	9	100.56	0	0.00	100.50	9	338	2.66%
2020/12/30	7	100.00	0	0.00	100.50	7	336	2.08%
2020/12/29	17	100.09	7	99.91	100.50	10	334	2.99%
2020/12/28	8	99.91	1	99.90	100.50	7	329	2.12%
2020/12/24	7	99.19	0	0.00	99.30	7	324	2.16%
2020/12/23	4	98.60	0	0.00	98.70	4	325	1.23%
2020/12/21	0	0.00	2	99.40	99.50	-2	335	-0.60%
2020/12/18	9	99.82	0	0.00	99.50	9	340	2.65%
2020/12/17	12	99.85	0	0.00	100.00	12	339	3.53%
2020/12/16	17	100.25	2	100.25	100.50	15	341	4.39%
2020/12/15	1	99.70	6	99.70	99.50	-5	341	-1.47%
2020/12/14	2	100.25	7	100.21	100.00	-5	340	-1.47%
2020/12/11	1	100.50	1	100.50	100.50	0	341	0.00%
2020/12/10	0	0.00	3	99.90	99.60	-3	334	-0.90%
2020/12/09	0	0.00	4	100.20	100.50	-4	333	-1.20%
2020/12/08	0	0.00	7	99.09	99.50	-7	332	-2.11%
2020/12/07	1	99.50	7	99.86	99.50	-6	328	-1.83%
2020/12/04	13	100.42	2	100.50	100.00	11	321	3.42%
2020/12/03	2	100.75	10	100.35	100.00	-8	320	-2.49%
2020/12/02	0	0.00	3	100.67	100.50	-3	327	-0.92%
2020/12/01	0	0.00	1	101.00	101.00	-1	330	-0.30%
2020/11/30	1	103.00	1	101.50	101.50	0	330	0.00%
2020/11/27	2	102.50	9	102.00	102.50	-7	329	-2.12%
2020/11/26	2	102.00	4	101.50	102.00	-2	332	-0.60%
2020/11/25	2	102.00	7	102.00	102.00	-5	333	-1.50%
2020/11/23	24	101.48	0	0.00	101.50	24	340	7.04%
2020/11/20	76	100.41	2	100.00	100.50	74	340	21.74%
2020/11/19	0	0.00	3	100.50	100.00	-3	360	-0.83%
2020/11/18	11	100.64	0	0.00	100.50	11	388	2.83%
2020/11/17	8	100.75	8	100.50	100.50	0	404	0.00%
2020/11/16	9	100.44	5	100.28	100.00	4	427	0.94%
2020/11/13	0	0.00	1	100.50	100.50	-1	437	-0.23%
2020/11/12	3	101.33	4	100.75	100.50	-1	441	-0.23%
2020/11/11	4	102.00	0	0.00	102.00	4	449	0.89%
2020/11/10	7	100.29	5	99.04	99.90	2	445	0.45%
2020/11/09	0	0.00	5	98.88	98.70	-5	447	-1.12%
2020/11/06	0	0.00	2	98.20	98.20	-2	447	-0.45%
2020/11/04	0	0.00	1	97.50	97.70	-1	464	-0.22%
2020/11/02	0	0.00	1	96.60	96.60	-1	469	-0.21%
2020/10/30	9	96.92	1	96.90	96.60	8	474	1.69%
2020/10/29	2	96.80	1	97.00	97.40	1	472	0.21%
2020/10/28	1	97.80	7	98.04	97.80	-6	472	-1.27%
2020/10/27	4	98.88	1	98.60	98.60	3	474	0.63%
2020/10/26	15	99.24	0	0.00	98.90	15	473	3.17%
2020/10/23	1	98.90	3	98.57	98.20	-2	475	-0.42%
2020/10/22	2	97.25	1	96.40	96.40	1	484	0.21%
2020/10/20	3	99.00	0	0.00	98.70	3	506	0.59%
2020/10/19	1	99.00	2	98.90	99.10	-1	510	-0.20%
2020/10/16	5	98.72	0	0.00	98.60	5	510	0.98%
2020/10/15	1	98.10	1	98.30	98.20	0	517	0.00%
2020/10/13	4	98.53	0	0.00	98.60	4	521	0.77%
2020/10/12	0	0.00	1	99.40	99.30	-1	522	-0.19%
2020/10/07	2	99.20	24	99.30	99.70	-22	529	-4.15%
2020/10/06	5	99.56	4	99.43	99.70	1	532	0.19%
2020/10/05	2	98.60	12	98.84	99.20	-10	541	-1.85%
2020/09/30	2	98.95	0	0.00	99.00	2	544	0.37%
2020/09/28	0	0.00	2	97.55	97.50	-2	554	-0.36%
2020/09/25	0	0.00	9	95.82	95.70	-9	558	-1.61%
2020/09/24	1	95.70	9	96.70	95.70	-8	560	-1.43%
2020/09/22	3	99.07	2	99.05	99.00	1	553	0.18%
2020/09/21	2	100.00	1	99.70	99.70	1	553	0.18%
2020/09/18	6	99.92	0	0.00	100.00	6	555	1.08%
2020/09/17	0	0.00	2	99.65	99.80	-2	557	-0.36%
2020/09/16	17	99.90	1	100.00	99.90	16	559	2.86%
2020/09/15	19	99.61	8	99.53	99.60	11	556	1.98%
2020/09/14	20	99.85	0	0.00	99.80	20	559	3.58%
2020/09/10	2	100.50	3	100.17	100.50	-1	561	-0.18%
2020/09/09	0	0.00	4	100.50	100.00	-4	565	-0.71%
2020/09/08	0	0.00	11	101.00	101.00	-11	567	-1.94%
2020/09/07	182	101.22	0	0.00	101.50	182	576	31.59%	大買/鉅額交易
2020/09/04	6	98.30	0	0.00	99.00	6	576	1.04%
2020/09/03	1	99.60	0	0.00	99.70	1	580	0.17%
2020/09/02	1	99.00	0	0.00	99.00	1	581	0.17%
2020/09/01	0	0.00	33	99.19	99.10	-33	582	-5.66%
2020/08/31	0	0.00	8	99.80	99.70	-8	580	-1.38%
2020/08/28	10	100.00	0	0.00	99.80	10	585	1.71%
2020/08/27	2	99.80	13	100.38	99.60	-11	586	-1.87%
2020/08/26	0	0.00	15	101.23	101.00	-15	577	-2.60%
2020/08/25	70	101.77	0	0.00	102.00	70	570	12.26%
2020/08/24	8	113.00	12	113.63	113.50	-4	546	-0.73%
2020/08/21	5	113.50	15	113.00	113.50	-10	514	-1.94%
2020/08/20	43	111.85	48	112.78	112.00	-5	497	-1.00%
2020/08/19	3	115.00	7	114.00	115.00	-4	475	-0.84%
2020/08/18	3	113.83	24	114.44	114.50	-21	463	-4.54%
2020/08/17	13	115.15	1	115.00	115.00	12	459	2.61%
2020/08/14	15	113.70	0	0.00	114.50	15	451	3.32%
2020/08/13	24	112.75	1	112.50	113.00	23	442	5.20%
2020/08/12	0	0.00	4	110.00	110.00	-4	432	-0.92%
2020/08/11	4	109.00	1	110.50	109.00	3	430	0.70%
2020/08/07	0	0.00	2	106.00	106.00	-2	427	-0.47%
2020/08/06	0	0.00	12	105.00	106.00	-12	427	-2.81%
2020/08/05	2	105.00	68.7	104.67	105.50	-66.7	428	-15.58%
2020/08/04	0	0.00	17	104.88	104.50	-17	431	-3.94%
2020/08/03	1	105.50	39	104.23	104.00	-38	434	-8.74%
2020/07/31	0	0.00	43	105.17	105.00	-43	434	-9.91%
2020/07/30	0	0.00	18	105.97	106.00	-18	433	-4.15%
2020/07/29	0	0.00	45	105.40	106.00	-45	435	-10.33%
2020/07/28	0	0.00	87	104.97	104.00	-87	441	-19.69%
2020/07/27	7	104.50	53	106.16	104.50	-46	443	-10.38%
2020/07/24	0	0.00	48	109.39	108.50	-48	442	-10.84%
2020/07/23	0	0.00	15	110.97	111.00	-15	438	-3.42%
2020/07/22	0	0.00	12	110.83	111.50	-12	442	-2.71%
2020/07/21	0	0.00	147	110.96	111.00	-147	440	-33.38%	大賣/鉅額交易
2020/07/15	5	110.80	3	111.33	111.50	2	459	0.44%
2020/07/13	0	0.00	2	111.50	111.50	-2	470	-0.43%
2020/07/10	10	110.50	17	110.53	111.00	-7	479	-1.46%
2020/07/09	4	113.00	1	113.00	113.00	3	475	0.63%
2020/07/08	0	0.00	1	113.50	113.50	-1	478	-0.21%
2020/07/07	7	112.50	8	113.19	112.50	-1	481	-0.21%
2020/07/06	3	113.50	0	0.00	114.00	3	489	0.61%
2020/07/02	7	113.00	0	0.00	113.50	7	499	1.40%
2020/07/01	0	0.00	3	110.00	110.50	-3	503	-0.60%
2020/06/30	0	0.00	4	108.50	109.00	-4	508	-0.79%
2020/06/29	1	107.50	1	108.00	108.00	0	515	0.00%
2020/06/24	15	108.70	0	0.00	109.00	15	519	2.88%
2020/06/23	0	0.00	2	108.50	108.50	-2	532	-0.38%
2020/06/22	14	109.32	0	0.00	109.50	14	544	2.57%
2020/06/18	15	110.10	5	110.50	110.50	10	571	1.75%
2020/06/17	1	111.00	0	0.00	111.00	1	579	0.17%
2020/06/16	11	110.00	0	0.00	110.00	11	596	1.85%
2020/06/15	3	107.50	0	0.00	107.50	3	624	0.48%
2020/06/11	4	109.00	0	0.00	108.50	4	646	0.62%
2020/06/09	1	109.00	0	0.00	109.50	1	660	0.15%
2020/06/02	5	103.60	0	0.00	104.00	5	709	0.70%
2020/06/01	1	102.00	0	0.00	102.50	1	707	0.14%
2020/05/29	1	99.80	1	100.50	99.80	0	704	0.00%
2020/05/27	0	0.00	1	102.00	101.50	-1	711	-0.14%
2020/05/25	1	100.50	2	99.10	100.50	-1	714	-0.14%
2020/05/18	0	0.00	3	98.40	98.20	-3	720	-0.42%
2020/05/15	0	0.00	47	97.07	97.40	-47	721	-6.51%
2020/05/14	10	98.96	44	98.21	97.90	-34	721	-4.71%
2020/05/13	0	0.00	5	99.50	99.90	-5	711	-0.70%
2020/05/12	0	0.00	1	100.00	100.00	-1	713	-0.14%
2020/05/11	1	100.00	0	0.00	100.00	1	720	0.14%
2020/05/08	0	0.00	6	99.63	99.30	-6	713	-0.84%
2020/04/29	2	96.90	2.3	99.80	99.80	-0.3	729	-0.04%
2020/04/28	8	95.01	0	0.00	96.20	8	729	1.10%
2020/04/27	1	94.40	0	0.00	94.40	1	748	0.13%
2020/04/21	0	0.00	29	90.79	90.60	-29	741	-3.91%
2020/04/20	1	94.30	57	94.05	94.60	-56	727	-7.69%
2020/04/17	0	0.00	1	95.00	94.70	-1	731	-0.14%
2020/04/16	4	95.30	4.1	96.11	96.10	-0.1	722	-0.01%
2020/04/15	7	97.13	3	97.10	97.10	4	716	0.56%
2020/04/14	1	94.30	0	0.00	94.60	1	711	0.14%
2020/04/13	0	0.00	1	93.10	92.90	-1	707	-0.14%
2020/04/10	1	94.10	1	92.40	94.50	0	703	0.00%
2020/04/09	1	91.90	7	91.57	92.00	-6	696	-0.86%
2020/04/08	1	89.80	8	89.79	90.50	-7	682	-1.03%
2020/04/07	1	86.90	0	0.00	87.90	1	673	0.15%
2020/04/06	8	85.50	67	84.42	85.60	-59	664	-8.88%
2020/04/01	23.7	85.69	53	85.75	86.20	-29.3	650	-4.51%
2020/03/31	11	86.92	22	87.07	86.80	-11	641	-1.72%
2020/03/30	23	85.11	74	85.23	86.30	-51	633	-8.05%
2020/03/27	20	88.72	22	89.25	87.60	-2	626	-0.32%
2020/03/26	34	84.54	28	86.20	87.20	6	611	0.98%
2020/03/25	43	85.83	40	86.00	85.90	3	599	0.50%
2020/03/24	42	80.23	28	80.63	80.00	14	583	2.40%
2020/03/23	31	74.45	28.7	75.59	75.60	2.3	575	0.40%
2020/03/20	13.1	77.67	3	78.57	78.60	10.1	566	1.79%
2020/03/19	5.5	74.68	5	72.70	72.50	0.5	547	0.09%
2020/03/18	7	82.53	3	81.33	80.50	4	516	0.77%
2020/03/17	8	84.34	3	83.63	82.40	5	503	0.99%
2020/03/16	10	90.40	24	89.64	88.80	-14	489	-2.86%
2020/03/13	16	89.46	25	89.09	91.30	-9	481	-1.87%
2020/03/12	14	96.59	151	96.92	96.00	-137	475	-28.79%	大賣/鉅額交易
2020/03/11	34	101.60	6	101.50	100.00	28	460	6.08%
2020/03/10	4	99.78	9	100.37	101.00	-5	454	-1.10%
2020/03/09	1	103.00	161	104.52	103.00	-160	436	-36.64%	大賣/鉅額交易
2020/03/06	0	0.00	150	106.00	106.50	-150	416	-36.05%	大賣/鉅額交易
2020/03/05	2	107.00	8	107.38	107.00	-6	412	-1.45%
2020/03/04	1	106.00	1	106.50	106.50	0	415	0.00%
2020/03/03	9	107.44	1	107.00	106.50	8	416	1.92%
2020/03/02	13	106.08	28	106.18	106.50	-15	416	-3.60%
2020/02/27	15	107.53	49	107.61	107.00	-34	409	-8.31%
2020/02/26	3	107.50	10	107.85	108.50	-7	407	-1.72%
2020/02/25	15	106.50	4	108.00	108.50	11	421	2.61%
2020/02/24	3	108.50	5	108.90	108.50	-2	421	-0.47%
2020/02/21	10	110.50	4	111.00	111.00	6	414	1.45%
2020/02/20	0	0.00	9	111.22	111.00	-9	414	-2.17%
2020/02/19	0	0.00	13	111.50	111.50	-13	415	-3.13%
2020/02/18	20	111.00	0	0.00	110.50	20	413	4.83%
2020/02/17	20	109.55	6	110.50	110.00	14	410	3.41%
2020/02/14	0	0.00	1	109.50	109.50	-1	406	-0.25%
2020/02/13	0	0.00	19	110.00	110.00	-19	406	-4.67%
2020/02/12	16	108.09	1	109.50	109.50	15	409	3.66%
2020/02/11	0	0.00	4	108.50	108.50	-4	404	-0.99%
2020/02/10	8	106.50	7	106.50	107.50	1	404	0.25%
2020/02/07	0	0.00	2	109.25	108.50	-2	402	-0.50%
2020/02/06	0	0.00	2	110.75	111.00	-2	398	-0.50%
2020/02/05	0	0.00	4	108.00	108.00	-4	392	-1.02%
2020/02/04	13	108.27	16	108.03	108.00	-3	387	-0.77%
2020/02/03	7	105.50	9	105.89	107.00	-2	377	-0.53%
2020/01/31	2	110.50	6	111.58	111.00	-4	359	-1.11%
2020/01/30	1	111.50	46	112.17	111.50	-45	343	-13.09%
2020/01/20	0	0.00	1	118.00	118.00	-1	321	-0.31%
2020/01/17	0	0.00	2	118.50	118.00	-2	319	-0.63%
2020/01/16	0	0.00	1	117.50	118.00	-1	317	-0.31%
2020/01/14	7	117.86	0	0.00	117.50	7	321	2.18%
2020/01/13	22	117.77	0	0.00	118.50	22	317	6.94%
2020/01/10	15	115.83	1	116.50	116.00	14	323	4.32%
2020/01/09	0	0.00	10	114.50	114.50	-10	319	-3.13%
2020/01/08	0	0.00	2	114.25	114.50	-2	323	-0.62%
2020/01/07	0	0.00	9.7	114.83	115.50	-9.7	318	-3.04%
2020/01/06	2.4	114.50	2	114.00	114.00	0.4	323	0.12%
2020/01/03	0	0.00	3	114.17	114.50	-3	327	-0.92%
2020/01/02	0	0.00	3	114.33	114.00	-3	330	-0.91%
2019/12/31	2	114.50	0	0.00	114.50	2	331	0.60%
2019/12/27	6	115.00	1	115.00	115.00	5	338	1.48%
2019/12/25	10	114.50	3	115.00	115.00	7	346	2.02%
2019/12/24	5	114.00	0	0.00	114.00	5	350	1.43%
2019/12/20	3	114.50	2	114.50	114.50	1	350	0.29%
2019/12/19	5.4	115.35	2	114.75	115.00	3.4	347	0.97%
2019/12/17	1.6	115.39	1	115.00	115.50	0.6	339	0.19%
2019/12/16	3	115.50	0	0.00	115.50	3	339	0.88%
2019/12/13	0	0.00	3	114.50	114.50	-3	337	-0.89%
2019/12/11	2	114.75	5	114.50	114.50	-3	332	-0.90%
2019/12/10	0	0.00	10	114.80	114.50	-10	330	-3.02%
2019/12/09	1	114.00	24	115.65	114.00	-23	330	-6.96%
2019/12/05	2	116.75	11	116.36	117.00	-9	314	-2.86%
2019/12/04	12	115.17	7	115.07	115.00	5	309	1.62%
2019/12/03	0	0.00	5	115.10	115.00	-5	309	-1.62%
2019/12/02	0	0.00	1	115.00	115.50	-1	310	-0.32%
2019/11/29	0	0.00	2	115.00	115.00	-2	312	-0.64%
2019/11/28	4	117.00	0	0.00	117.00	4	319	1.25%
2019/11/27	2	118.00	8	118.50	118.00	-6	322	-1.86%
2019/11/26	5	118.00	7	117.50	118.00	-2	320	-0.62%
2019/11/25	0	0.00	19	118.00	117.50	-19	318	-5.96%
2019/11/22	3	118.50	20	118.48	119.00	-17	315	-5.39%
2019/11/20	1	115.00	0	0.00	115.00	1	297	0.34%
2019/11/19	1	114.00	0	0.00	114.00	1	297	0.34%
2019/11/18	1	113.00	20	113.75	113.00	-19	298	-6.36%
2019/11/15	0	0.00	13	114.00	114.00	-13	296	-4.38%
2019/11/14	1	114.00	13	114.00	114.00	-12	296	-4.04%
2019/11/13	0	0.00	19	114.16	114.00	-19	298	-6.36%
2019/11/12	1	114.50	2	114.00	114.00	-1	304	-0.33%
2019/11/11	2	114.75	0	0.00	114.50	2	308	0.65%
2019/11/08	11	115.00	1	115.00	115.50	10	307	3.25%
2019/11/07	2	114.50	0	0.00	114.50	2	313	0.64%
2019/11/06	5	114.30	0	0.00	114.50	5	317	1.58%
2019/11/05	1	115.00	9	114.50	115.00	-8	322	-2.48%
2019/11/04	4	113.63	0	0.00	114.00	4	342	1.17%
2019/11/01	5	112.80	1	112.50	112.50	4	349	1.15%
2019/10/31	4	113.25	56	113.03	113.00	-52	360	-14.42%
2019/10/30	13	112.73	13	113.19	113.50	0	362	0.00%
2019/10/29	4	113.00	3	113.00	112.50	1	366	0.27%
2019/10/28	2	113.00	11	114.00	113.00	-9	383	-2.35%
2019/10/25	2	114.00	4	114.25	114.00	-2	396	-0.50%
2019/10/24	13	114.50	4	114.50	114.50	9	424	2.12%
2019/10/23	0	0.00	20	114.78	114.50	-20	437	-4.57%
2019/10/22	5	114.90	11	114.73	115.00	-6	504	-1.19%
2019/10/21	3	114.33	4	114.00	114.00	-1	542	-0.18%
2019/10/18	66	114.42	146	114.50	114.50	-80	570	-14.01%	大賣/
2019/10/17	47	113.03	0	0.00	113.50	47	566	8.30%
2019/10/16	15	112.50	6	112.50	112.50	9	573	1.57%
2019/10/15	53	112.28	2	112.25	112.50	51	576	8.85%
2019/10/14	63	111.82	15	111.70	112.00	48	582	8.24%
2019/10/09	10	109.00	10	109.00	109.00	0	584	0.00%
2019/10/08	43	110.01	19.2	109.61	110.00	23.8	593	4.01%
2019/10/07	1	110.00	0	0.00	110.00	1	607	0.16%
2019/10/04	2	110.75	4	111.00	110.50	-2	641	-0.31%
2019/10/03	35	110.00	0	0.00	110.50	35	647	5.41%
2019/10/01	1	112.00	0	0.00	112.00	1	644	0.16%
2019/09/27	2	111.50	34.3	112.73	111.50	-32.3	647	-4.99%
2019/09/26	1	113.50	0	0.00	113.50	1	644	0.16%
2019/09/25	3	113.50	10	113.50	113.00	-7	643	-1.09%
2019/09/24	0	0.00	5	113.50	113.50	-5	644	-0.78%
2019/09/23	0	0.00	1	113.00	113.50	-1	646	-0.15%
2019/09/20	5	113.60	30	113.50	113.50	-25	646	-3.87%
2019/09/19	21	113.67	1	113.50	113.50	20	648	3.08%
2019/09/18	2	113.50	0	0.00	113.00	2	649	0.31%
2019/09/17	8	113.13	13	112.50	112.50	-5	653	-0.77%
2019/09/16	12	112.63	0	0.00	113.00	12	655	1.83%
2019/09/12	16	112.75	1	113.00	113.00	15	654	2.29%
2019/09/11	6	114.17	6	113.67	113.50	0	653	0.00%
2019/09/10	10	115.05	5	114.50	114.50	5	650	0.77%
2019/09/09	15	114.10	0	0.00	114.00	15	652	2.30%
2019/09/06	2	114.25	1	114.00	114.00	1	651	0.15%
2019/09/05	0	0.00	22	114.00	114.00	-22	651	-3.38%
2019/09/04	1	113.50	4	113.88	114.00	-3	651	-0.46%
2019/09/03	19	114.00	48	114.23	113.50	-29	661	-4.38%
2019/09/02	8	113.44	98	113.07	114.00	-90	661	-13.62%
2019/08/30	0	0.00	60	110.15	110.00	-60	648	-9.25%
2019/08/29	1	110.50	25	110.28	110.00	-24	647	-3.71%
2019/08/28	3	110.50	10	110.10	110.50	-7	648	-1.08%
2019/08/27	0	0.00	49	109.55	109.50	-49	650	-7.54%
2019/08/26	0	0.00	19	109.50	109.50	-19	654	-2.90%
2019/08/23	0	0.00	26	110.31	110.50	-26	652	-3.98%
2019/08/22	18	110.50	7	109.71	110.50	11	652	1.69%
2019/08/21	5	109.50	35	110.14	109.50	-30	656	-4.57%
2019/08/20	0	0.00	43	110.80	111.00	-43	656	-6.55%
2019/08/19	0	0.00	26	110.58	110.50	-26	659	-3.94%
2019/08/16	7	109.64	14	110.00	109.50	-7	664	-1.05%
2019/08/15	18	109.53	7	109.64	110.00	11	662	1.66%
2019/08/14	2	111.00	65	111.68	111.00	-63	661	-9.53%
2019/08/13	12	110.92	4	110.50	110.50	8	658	1.21%
2019/08/12	13	112.50	24	112.29	112.00	-11	656	-1.68%
2019/08/08	0	0.00	47	113.69	114.00	-47	648	-7.25%
2019/08/07	0	0.00	15	114.03	113.50	-15	647	-2.32%
2019/08/06	224	109.87	172	109.27	111.50	52	657	7.91%	大買/大賣/
2019/08/05	60	113.33	1	114.00	112.50	59	659	8.95%
2019/08/02	46	115.21	3	115.00	115.00	43	666	6.45%
2019/08/01	21	116.76	2	117.25	117.00	19	658	2.88%
2019/07/31	3	117.83	25	117.80	117.50	-22	658	-3.34%
2019/07/30	58	116.16	1	117.50	116.50	57	655	8.70%
2019/07/29	34	119.43	47	119.18	119.00	-13	647	-2.01%
2019/07/26	14	120.86	38	121.20	121.50	-24	633	-3.79%
2019/07/25	31	117.69	22	118.05	118.50	9	620	1.45%
2019/07/24	63	117.13	72	116.50	116.00	-9	607	-1.48%
2019/07/23	0	0.00	55	133.50	132.00	-55	539	-10.20%
2019/07/22	0	0.00	38	132.13	133.00	-38	502	-7.56%
2019/07/19	7	129.00	5	129.00	129.00	2	474	0.42%
2019/07/18	16	128.00	1	128.00	128.00	15	463	3.24%
2019/07/17	31	127.45	8	126.63	126.50	23	455	5.05%
2019/07/16	17	128.12	15	128.50	128.00	2	448	0.45%
2019/07/15	10	127.75	1	129.00	129.00	9	443	2.03%
2019/07/12	0	0.00	5	127.70	127.50	-5	441	-1.13%
2019/07/11	0	0.00	8	126.56	127.00	-8	434	-1.84%
2019/07/10	2	124.50	7	124.07	125.00	-5	421	-1.19%
2019/07/09	17	116.29	0	0.00	118.00	17	395	4.30%
2019/07/05	28	116.54	0	0.00	116.50	28	403	6.94%
2019/07/04	39	116.76	0	0.00	116.50	39	406	9.59%
2019/07/03	4	116.50	0	0.00	115.50	4	403	0.99%
2019/07/02	10	116.50	0	0.00	116.50	10	410	2.44%
2019/07/01	2	115.50	0	0.00	116.00	2	412	0.49%
2019/06/27	4	115.50	0	0.00	116.00	4	417	0.96%
2019/06/26	5	115.50	1	115.00	115.00	4	432	0.92%
2019/06/24	30	115.50	0	0.00	116.00	30	438	6.83%
2019/06/21	11	115.00	3	115.00	115.00	8	447	1.79%
2019/06/20	4	114.50	2	114.50	114.50	2	446	0.45%
2019/06/19	0	0.00	2	114.50	114.50	-2	451	-0.44%
2019/06/18	0	0.00	3	114.00	113.00	-3	450	-0.67%
2019/06/17	0	0.00	7	114.50	114.00	-7	457	-1.53%
2019/06/14	0	0.00	3	112.83	113.00	-3	459	-0.65%
2019/06/13	17	113.29	3	112.83	113.00	14	462	3.03%
2019/06/12	0	0.00	3	113.50	113.50	-3	466	-0.64%
2019/06/11	0	0.00	15	114.33	114.00	-15	469	-3.20%
2019/06/10	0	0.00	4	110.63	111.50	-4	456	-0.88%
2019/06/06	0	0.00	4	110.25	111.00	-4	454	-0.88%
2019/06/05	2	110.50	10	110.80	110.50	-8	457	-1.75%
2019/06/04	19	111.13	1	111.50	111.00	18	456	3.94%
2019/06/03	22	110.68	8	110.25	111.00	14	456	3.07%
2019/05/31	4	111.50	1	110.50	111.50	3	454	0.66%
2019/05/30	0	0.00	15	110.73	111.00	-15	449	-3.34%
2019/05/29	15	110.73	0	0.00	111.00	15	450	3.33%
2019/05/28	11	110.27	12	110.08	110.00	-1	450	-0.22%
2019/05/27	1	110.00	7	110.50	110.00	-6	447	-1.34%
2019/05/24	40	111.90	6	111.75	111.50	34	444	7.65%
2019/05/23	7	112.86	2	113.50	111.50	5	440	1.14%
2019/05/22	10	115.50	4	115.50	115.00	6	434	1.38%
2019/05/21	1	113.50	0	0.00	115.50	1	437	0.23%
2019/05/20	8	113.00	13	112.54	113.00	-5	434	-1.15%
2019/05/17	3	113.50	22	113.86	112.50	-19	438	-4.34%
2019/05/16	12	113.50	11	113.32	113.00	1	437	0.23%
2019/05/15	3	114.50	26	114.31	114.50	-23	439	-5.23%
2019/05/14	81	108.92	5	112.50	112.50	76	440	17.27%
2019/05/13	25	110.20	7	111.79	111.00	18	423	4.25%
2019/05/10	1	115.50	4	115.00	115.00	-3	402	-0.75%
2019/05/09	3	116.67	0	0.00	117.50	3	388	0.77%
2019/05/08	12	118.00	1	117.50	118.50	11	384	2.86%
2019/05/07	0	0.00	8	117.13	118.00	-8	383	-2.09%
2019/05/06	13	116.00	15	115.90	116.00	-2	387	-0.52%
2019/05/03	7	118.07	10	118.00	118.50	-3	381	-0.79%
2019/05/02	15	116.67	1	116.00	118.00	14	379	3.69%
2019/04/30	8	115.19	2	115.25	115.50	6	370	1.62%
2019/04/29	6	115.00	0	0.00	115.00	6	370	1.62%
2019/04/26	4	115.13	10	115.10	115.50	-6	372	-1.61%
2019/04/25	3	116.00	16	115.44	115.50	-13	371	-3.50%
2019/04/24	2	115.50	0	0.00	115.50	2	378	0.53%
2019/04/23	2	115.50	0	0.00	115.50	2	380	0.53%
2019/04/22	8	116.19	0	0.00	116.50	8	382	2.09%
2019/04/19	5	115.30	0	0.00	115.00	5	384	1.30%
2019/04/18	28	116.25	0	0.00	115.00	28	392	7.13%
2019/04/17	13	116.92	0	0.00	117.00	13	391	3.32%
2019/04/16	18	116.61	0	0.00	116.50	18	383	4.69%
2019/04/15	17	117.18	21	116.31	116.00	-4	380	-1.05%
2019/04/12	19	114.71	0	0.00	114.50	19	370	5.13%
2019/04/11	9	116.06	0	0.00	115.00	9	363	2.47%
2019/04/10	19	117.03	11	117.50	118.00	8	352	2.27%
2019/04/08	8	115.63	6	116.17	116.00	2	340	0.59%
2019/04/03	24	114.56	7	115.00	115.00	17	330	5.15%
2019/04/02	6	115.50	0	0.00	115.50	6	326	1.84%
2019/04/01	1	117.00	0	0.00	115.50	1	320	0.31%
2019/03/29	31	115.37	0	0.00	114.50	31	312	9.92%
2019/03/28	3	111.33	0	0.00	112.00	3	297	1.01%
2019/03/27	1	110.00	17	111.56	111.00	-16	295	-5.42%
2019/03/26	19	111.92	4	111.00	111.00	15	291	5.14%
2019/03/22	3	108.17	14	108.11	108.50	-11	282	-3.89%
2019/03/21	3	107.00	9	106.56	107.50	-6	281	-2.14%
2019/03/20	1	107.00	0	0.00	107.00	1	284	0.35%
2019/03/18	7	103.00	0	0.00	104.00	7	280	2.49%
2019/03/15	5	103.50	15	103.07	103.50	-10	277	-3.60%
2019/03/14	0	0.00	1	103.50	102.50	-1	274	-0.36%
2019/03/13	7	103.57	0	0.00	103.50	7	279	2.50%
2019/03/12	11	103.64	8	103.31	103.50	3	285	1.05%
2019/03/11	7	103.29	0	0.00	104.00	7	290	2.41%
2019/03/08	4	102.00	0	0.00	102.00	4	296	1.35%
2019/03/07	1	103.00	0	0.00	102.50	1	295	0.34%
2019/03/06	0	0.00	2	104.00	103.50	-2	299	-0.67%
2019/02/27	3	104.00	0	0.00	103.50	3	300	1.00%
2019/02/26	0	0.00	2	103.50	104.00	-2	299	-0.67%
2019/02/25	33	103.62	1	103.50	104.00	32	301	10.62%
2019/02/22	7	102.86	0	0.00	102.50	7	299	2.34%
2019/02/21	4	103.25	0	0.00	103.00	4	301	1.33%
2019/02/20	6	103.50	6	103.00	103.50	0	301	0.00%
2019/02/19	2	103.00	0	0.00	102.00	2	299	0.67%
2019/02/18	19	102.03	0	0.00	102.50	19	304	6.25%
2019/02/15	1	101.50	12	102.96	101.50	-11	300	-3.67%
2019/02/14	17	103.53	8	103.63	104.00	9	300	3.00%
2019/02/13	17	101.21	1	101.00	102.00	16	298	5.35%
2019/02/12	7	100.93	2	101.00	101.00	5	296	1.69%
2019/02/11	21	101.21	13	100.73	101.00	8	305	2.62%
2019/01/30	16	99.81	0	0.00	100.50	16	304	5.25%
2019/01/29	8	99.15	2	99.45	99.80	6	303	1.98%
2019/01/28	9	99.91	0	0.00	99.90	9	305	2.95%
2019/01/25	19	100.11	1	100.50	99.70	18	310	5.80%
2019/01/24	4	98.65	3	98.77	99.00	1	308	0.32%
2019/01/23	2	97.85	4	97.80	98.00	-2	310	-0.64%
2019/01/22	0	0.00	37	97.41	98.00	-37	311	-11.88%
2019/01/21	9	98.49	0	0.00	98.30	9	308	2.92%
2019/01/18	0	0.00	1	99.30	98.50	-1	311	-0.32%
2019/01/17	1	98.30	0	0.00	98.30	1	311	0.32%
2019/01/16	3	97.80	1	98.90	98.40	2	313	0.64%
2019/01/15	12	97.03	1	97.30	97.30	11	309	3.56%
2019/01/14	2	96.90	2	96.90	96.90	0	314	0.00%
2019/01/11	35	97.04	0	0.00	96.90	35	328	10.64%
2019/01/10	0	0.00	4	96.25	97.00	-4	336	-1.19%
2019/01/08	0	0.00	3	92.90	93.20	-3	348	-0.86%
2019/01/07	10	92.83	0	0.00	93.00	10	358	2.79%
2019/01/04	0	0.00	6	91.07	92.00	-6	367	-1.63%
2019/01/03	7	92.17	0	0.00	91.90	7	381	1.84%
2019/01/02	2	91.10	0	0.00	91.30	2	382	0.52%
2018/12/28	0	0.00	3	90.40	90.60	-3	386	-0.78%
2018/12/27	11	91.00	0	0.00	90.80	11	392	2.80%
2018/12/26	0	0.00	1	90.30	90.00	-1	392	-0.25%
2018/12/21	0	0.00	23	91.10	91.10	-23	403	-5.70%
2018/12/18	4	93.33	5	92.74	93.50	-1	398	-0.25%
2018/12/17	0	0.00	1	93.40	93.20	-1	396	-0.25%
2018/12/14	51	92.37	4	92.30	92.70	47	393	11.96%
2018/12/13	69	92.15	2	92.00	92.50	67	389	17.18%
2018/12/12	1	91.10	2	90.60	90.50	-1	382	-0.26%
2018/12/11	17	88.84	1	89.10	88.90	16	373	4.28%
2018/12/10	12	88.18	3	88.07	88.60	9	371	2.42%
2018/12/07	2	88.50	0	0.00	88.70	2	371	0.54%
2018/12/06	0	0.00	2	88.20	87.50	-2	371	-0.54%
2018/12/05	1	90.20	5	90.20	90.20	-4	365	-1.09%
2018/12/03	12	92.10	10	92.13	92.70	2	362	0.55%
2018/11/30	0	0.00	21	91.60	91.50	-21	357	-5.88%
2018/11/29	14	93.14	10	92.34	92.00	4	357	1.12%
2018/11/28	0	0.00	2	89.70	91.50	-2	351	-0.57%
2018/11/27	1	88.90	3	89.53	88.90	-2	349	-0.57%
2018/11/26	1	89.00	0	0.00	89.00	1	347	0.29%
2018/11/23	0	0.00	3	88.10	88.10	-3	346	-0.86%
2018/11/22	1	87.90	2	89.20	87.90	-1	347	-0.29%
2018/11/21	1	89.60	2	89.70	89.60	-1	347	-0.29%
2018/11/20	2	90.25	6	90.42	90.20	-4	351	-1.14%
2018/11/19	0	0.00	6	90.05	90.50	-6	351	-1.71%
2018/11/16	1	90.20	3	90.17	90.30	-2	352	-0.57%
2018/11/15	23	90.35	8	90.48	90.60	15	352	4.25%
2018/11/14	4	89.63	1	89.70	89.80	3	356	0.84%
2018/11/13	1	89.30	9	88.81	89.30	-8	361	-2.21%
2018/11/12	0	0.00	36	89.61	89.60	-36	373	-9.63%
2018/11/09	2	87.50	4	87.93	87.70	-2	383	-0.52%
2018/11/08	0	0.00	25	86.98	88.50	-25	391	-6.39%
2018/11/07	0	0.00	2	84.95	85.00	-2	385	-0.52%
2018/11/06	2	84.00	2	84.30	84.50	0	391	0.00%
2018/11/02	0	0.00	5	85.34	85.20	-5	396	-1.26%
2018/11/01	0	0.00	1	85.20	85.20	-1	391	-0.26%
2018/10/31	65	84.80	6	84.68	85.10	59	393	14.99%
2018/10/30	0	0.00	3	83.57	83.70	-3	388	-0.77%
2018/10/26	12	83.37	1	83.20	83.60	11	391	2.81%
2018/10/25	0	0.00	1	83.00	83.00	-1	387	-0.26%
2018/10/24	26	83.73	2	83.15	83.70	24	384	6.25%
2018/10/23	0	0.00	1	83.60	83.70	-1	383	-0.26%
2018/10/19	32	83.02	0	0.00	83.50	32	375	8.52%
2018/10/18	2	87.00	4	87.00	86.40	-2	373	-0.54%
2018/10/17	31	88.55	82	88.28	88.00	-51	374	-13.63%
2018/10/16	9	88.11	2	88.60	88.30	7	368	1.90%
2018/10/15	0	0.00	20	90.55	90.10	-20	358	-5.58%
2018/10/12	14	90.70	18	90.94	92.50	-4	352	-1.14%
2018/10/11	24	92.69	26	92.97	91.20	-2	351	-0.57%
2018/10/09	0	0.00	1	98.30	98.40	-1	341	-0.29%
2018/10/08	12	98.92	0	0.00	98.60	12	348	3.45%
2018/10/05	0	0.00	3	99.13	99.50	-3	348	-0.86%
2018/10/04	2	100.75	3	101.00	100.50	-1	346	-0.29%
2018/10/03	0	0.00	20	101.23	101.00	-20	349	-5.73%
2018/10/02	1	102.00	7	101.50	101.50	-6	351	-1.71%
2018/10/01	3	101.50	2	101.50	101.50	1	353	0.28%
2018/09/28	3	103.00	12	103.50	102.00	-9	354	-2.54%
2018/09/27	4	103.63	0	0.00	104.00	4	352	1.14%
2018/09/26	5	103.50	0	0.00	103.50	5	361	1.38%
2018/09/25	2	103.00	3	103.00	103.50	-1	366	-0.27%
2018/09/21	1	103.50	0	0.00	103.00	1	365	0.27%
2018/09/19	3	103.33	0	0.00	103.00	3	367	0.82%
2018/09/18	4	103.13	1	102.50	102.50	3	367	0.82%
2018/09/14	1	104.50	0	0.00	104.00	1	380	0.26%
2018/09/12	120	101.55	1	101.50	102.00	119	381	31.21%	大買/鉅額交易
2018/09/11	113	101.34	0	0.00	101.00	113	384	29.40%	大買/鉅額交易
2018/09/10	114	100.64	4	100.38	101.00	110	388	28.34%	大買/鉅額交易
2018/09/07	1	100.50	1	101.00	100.50	0	386	0.00%
2018/09/06	0	0.00	2	101.50	100.50	-2	388	-0.51%
2018/09/05	2	103.00	12	103.46	103.00	-10	386	-2.59%
2018/09/04	0	0.00	1	103.00	103.50	-1	393	-0.25%
2018/09/03	0	0.00	2	102.75	102.50	-2	403	-0.50%
2018/08/31	2	103.00	1	103.00	103.00	1	410	0.24%
2018/08/30	3	103.00	2	103.25	103.00	1	416	0.24%
2018/08/29	8	103.00	1	103.00	102.50	7	423	1.65%
2018/08/28	8	104.06	4	103.88	103.50	4	423	0.94%
2018/08/27	7	103.00	1	101.50	103.50	6	425	1.41%
2018/08/24	10	100.34	1	100.50	100.50	9	421	2.13%
2018/08/23	1	99.80	9	99.83	99.80	-8	435	-1.84%
2018/08/22	0	0.00	14	99.81	99.80	-14	445	-3.14%
2018/08/21	8	98.84	47	98.93	99.50	-39	444	-8.78%
2018/08/20	3	97.63	3	97.60	97.40	0	437	0.00%
2018/08/17	7	99.20	26	98.97	98.10	-19	433	-4.38%
2018/08/16	24	98.48	1	98.80	98.80	23	425	5.41%
2018/08/15	5	100.50	1	100.50	100.50	4	417	0.96%
2018/08/14	1	104.00	0	0.00	104.00	1	413	0.24%
2018/08/13	0	0.00	3	104.67	104.00	-3	417	-0.72%
2018/08/10	0	0.00	1	107.00	107.00	-1	411	-0.24%
2018/08/09	0	0.00	1	109.00	110.00	-1	407	-0.25%
2018/08/08	0	0.00	8	108.63	109.00	-8	421	-1.90%
2018/08/07	0	0.00	2	108.00	107.50	-2	440	-0.45%
2018/08/06	0	0.00	1	110.00	110.00	-1	465	-0.21%
2018/08/03	0	0.00	2	110.50	110.50	-2	472	-0.42%
2018/08/02	4	112.25	7	111.79	111.50	-3	476	-0.63%
2018/08/01	3	112.67	0	0.00	112.50	3	477	0.63%
2018/07/26	0	0.00	1	113.50	113.50	-1	479	-0.21%
2018/07/25	1	112.50	1	113.50	112.50	0	483	0.00%
2018/07/24	3	118.67	0	0.00	118.50	3	473	0.63%
2018/07/23	0	0.00	9.4	117.43	118.00	-9.4	466	-2.00%
2018/07/20	0	0.00	1	116.00	116.00	-1	469	-0.21%
2018/07/19	0	0.00	8.7	115.75	116.00	-8.7	468	-1.85%
2018/07/18	0	0.00	2	115.25	115.00	-2	470	-0.43%
2018/07/17	0	0.00	13	114.58	114.50	-13	462	-2.81%
2018/07/16	0	0.00	6	116.17	116.00	-6	466	-1.29%
2018/07/10	1	112.50	8	111.81	112.00	-7	490	-1.43%
2018/07/09	1	113.00	0	0.00	113.50	1	493	0.20%
2018/07/05	2	113.25	0	0.00	112.50	2	595	0.34%
2018/07/04	8	113.19	0	0.00	113.50	8	609	1.31%
2018/07/03	0	0.00	2	117.00	116.50	-2	602	-0.33%
2018/07/02	0	0.00	12	118.25	118.00	-12	600	-2.00%
2018/06/28	0	0.00	1	117.50	118.00	-1	602	-0.17%
2018/06/26	1	117.50	4	117.50	117.50	-3	609	-0.49%
2018/06/22	0	0.00	2	119.50	119.50	-2	618	-0.32%
2018/06/20	0	0.00	1	119.00	119.50	-1	627	-0.16%
2018/06/19	0	0.00	29	119.62	118.50	-29	627	-4.62%
2018/06/15	10	121.30	9	121.44	121.50	1	622	0.16%
2018/06/14	57	120.66	10	119.35	120.50	47	619	7.59%
2018/06/13	1	119.00	1	119.00	119.00	0	623	0.00%
2018/06/12	2	119.00	3	119.00	119.00	-1	641	-0.16%
2018/06/11	18	118.97	0	0.00	118.50	18	636	2.83%
2018/06/08	20	120.10	5	119.70	119.50	15	630	2.38%
2018/06/07	7	121.00	0	0.00	121.00	7	628	1.11%
2018/06/06	4	122.13	11	122.27	121.50	-7	638	-1.10%
2018/06/05	10	122.55	4	122.38	123.00	6	641	0.94%
2018/06/04	12	121.75	1	121.50	121.50	11	647	1.70%
2018/06/01	7	122.71	1	122.50	123.00	6	646	0.93%
2018/05/31	2	122.50	5	122.10	123.00	-3	646	-0.46%
2018/05/30	0	0.00	2	119.75	119.00	-2	633	-0.32%
2018/05/29	2	120.50	1	120.50	120.50	1	621	0.16%
2018/05/28	0	0.00	2	120.50	121.00	-2	621	-0.32%
2018/05/25	0	0.00	10	120.95	120.00	-10	620	-1.61%
2018/05/24	9	120.00	8	121.25	120.00	1	616	0.16%
2018/05/23	0	0.00	2	121.50	121.00	-2	614	-0.33%
2018/05/22	3	122.33	0	0.00	121.00	3	609	0.49%
2018/05/21	23	121.91	1	121.50	121.50	22	606	3.63%
2018/05/18	1	124.50	0	0.00	123.50	1	604	0.17%
2018/05/17	4	124.88	8	124.69	126.00	-4	606	-0.66%
2018/05/16	37	123.77	45	122.98	125.00	-8	605	-1.32%
2018/05/15	42	120.64	8	121.13	121.00	34	594	5.72%
2018/05/14	1	124.00	45	123.03	123.50	-44	590	-7.45%
2018/05/11	9	128.28	29	128.05	127.50	-20	564	-3.54%
2018/05/10	0	0.00	7	128.86	128.50	-7	561	-1.25%
2018/05/09	1	131.00	3	130.83	131.00	-2	550	-0.36%
2018/05/08	0	0.00	19	129.47	130.50	-19	553	-3.43%
2018/05/04	2	128.25	1	128.00	128.00	1	560	0.18%
2018/05/03	0	0.00	2	128.25	129.00	-2	566	-0.35%
2018/05/02	4	129.38	1	129.50	129.00	3	566	0.53%
2018/04/30	9	133.50	0	0.00	131.50	9	560	1.61%
2018/04/27	7	131.00	1	132.00	132.00	6	558	1.08%
2018/04/26	22	131.18	0	0.00	130.50	22	559	3.93%
2018/04/25	17	127.88	0	0.00	128.50	17	550	3.09%
2018/04/24	15	128.27	3	128.17	129.00	12	557	2.15%
2018/04/23	7	130.57	0	0.00	130.50	7	559	1.25%
2018/04/20	0	0.00	4	130.25	130.50	-4	577	-0.69%
2018/04/19	2	127.50	3	128.50	128.50	-1	571	-0.17%
2018/04/18	0	0.00	8	127.06	128.00	-8	573	-1.40%
2018/04/17	1	128.50	4	127.50	127.50	-3	566	-0.53%
2018/04/16	6	132.50	3	132.00	132.00	3	577	0.52%
2018/04/13	2	130.00	4	130.50	131.00	-2	568	-0.35%
2018/04/12	0	0.00	8	131.06	130.50	-8	570	-1.40%
2018/04/11	42	130.92	2	133.00	132.00	40	538	7.42%
2018/04/10	5	122.50	5	123.00	123.00	0	474	0.00%
2018/04/09	1	119.00	3.1	118.18	118.50	-2.1	461	-0.45%
2018/04/03	1	119.00	6	119.25	119.50	-5	461	-1.08%
2018/04/02	1	120.00	0	0.00	120.00	1	469	0.21%
2018/03/30	1	121.00	4	120.25	120.50	-3	472	-0.64%
2018/03/29	2	120.75	0	0.00	121.50	2	468	0.43%
2018/03/28	1	118.00	3	120.33	120.00	-2	465	-0.43%
2018/03/26	0	0.00	7	117.71	119.00	-7	457	-1.53%
2018/03/23	0	0.00	1	115.50	115.00	-1	454	-0.22%
2018/03/22	24	116.69	0	0.00	116.50	24	456	5.26%
2018/03/20	3	117.00	0	0.00	117.00	3	462	0.65%
2018/03/19	8	118.81	0	0.00	117.50	8	466	1.72%
2018/03/16	34	119.07	0	0.00	119.00	34	459	7.40%
2018/03/15	1	118.50	0	0.00	118.50	1	444	0.23%
2018/03/14	1	117.50	2	118.25	118.00	-1	444	-0.22%
2018/03/13	2	117.75	0	0.00	118.00	2	443	0.45%
2018/03/12	8	118.06	2	118.50	118.00	6	449	1.34%
2018/03/09	1	116.50	8	115.00	116.50	-7	441	-1.59%
2018/03/08	2	115.00	1	115.00	114.50	1	436	0.23%
2018/03/07	1	113.50	0	0.00	113.00	1	431	0.23%
2018/03/06	2	112.50	2	112.25	112.00	0	438	0.00%
2018/03/05	0	0.00	2	111.50	111.00	-2	442	-0.45%
2018/03/02	0	0.00	3	112.83	113.00	-3	447	-0.67%
2018/03/01	2	114.00	5	113.10	114.00	-3	452	-0.66%
2018/02/27	0	0.00	5	113.00	113.00	-5	464	-1.08%
2018/02/26	1	112.50	5	113.00	112.50	-4	474	-0.84%
2018/02/23	0	0.00	23	111.70	112.50	-23	541	-4.25%
2018/02/22	0	0.00	7	111.36	111.50	-7	573	-1.22%
2018/02/21	12	112.54	5	112.40	112.50	7	592	1.18%
2018/02/12	1	111.00	2	111.00	111.00	-1	601	-0.17%
2018/02/09	6	109.17	4	109.38	109.50	2	597	0.33%
2018/02/08	5.9	110.87	9	109.17	111.50	-3.1	601	-0.51%
2018/02/07	3	109.33	6	109.25	109.00	-3	602	-0.50%
2018/02/06	1	110.00	3	108.50	108.00	-2	601	-0.33%
2018/02/05	1	110.00	7	111.36	112.00	-6	590	-1.02%
2018/02/02	0	0.00	10	112.45	112.50	-10	590	-1.69%
2018/02/01	1	113.50	5	113.30	113.50	-4	610	-0.66%
2018/01/31	1	114.00	5	112.50	113.50	-4	612	-0.65%
2018/01/30	0	0.00	6	113.33	113.00	-6	610	-0.98%
2018/01/26	1	115.50	0	0.00	115.00	1	603	0.17%
2018/01/25	4	116.50	0	0.00	116.50	4	604	0.66%
2018/01/24	0	0.00	1	116.50	116.50	-1	625	-0.16%
2018/01/23	8	116.75	4	116.50	116.50	4	626	0.64%
2018/01/22	25	116.40	0	0.00	117.00	25	627	3.99%
2018/01/19	10	117.85	9	117.83	117.50	1	624	0.16%
2018/01/18	36	118.24	0	0.00	119.00	36	626	5.75%
2018/01/17	72	117.32	0	0.00	118.00	72	617	11.66%
2018/01/16	26	116.58	2	117.00	117.00	24	611	3.92%
2018/01/15	5	114.70	0	0.00	114.50	5	593	0.84%
2018/01/12	3	115.33	0	0.00	115.00	3	591	0.51%
2018/01/11	8	114.94	1	115.00	115.50	7	589	1.19%
2018/01/10	17	114.59	9	115.61	115.00	8	589	1.36%
2018/01/09	15	114.20	12	114.13	115.00	3	564	0.53%
2018/01/08	15	112.80	4	113.25	115.00	11	558	1.97%
2018/01/05	16	112.06	1	112.50	112.50	15	551	2.72%
2018/01/04	0	0.00	2	111.00	111.00	-2	550	-0.36%
2018/01/03	0	0.00	1	110.50	111.50	-1	563	-0.18%
2018/01/02	0	0.00	12	110.13	110.00	-12	563	-2.13%