興勤 (2428)-美商高盛券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
158.5
漲跌
▲3.0
漲幅
+1.93%
成交量
112張
產業
上市電子零組件類股
384人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興勤 (2428)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	0	0.00	1	158.50	158.50	-1	236	-0.42%
2024/11/20	1	155.50	8	155.50	155.50	-7	250	-2.79%
2024/11/19	3	156.83	5	156.70	156.00	-2	255	-0.78%
2024/11/18	1	157.00	7	156.50	156.00	-6	261	-2.29%
2024/11/15	3	160.33	9	159.28	158.00	-6	264	-2.27%
2024/11/14	2	164.25	4	162.25	161.00	-2	262	-0.76%
2024/11/13	0	0.00	1	164.50	164.00	-1	262	-0.38%
2024/11/12	1	164.50	22	164.45	164.00	-21	263	-7.96%
2024/11/11	5	164.60	1	164.00	166.00	4	263	1.52%
2024/11/08	0	0.00	18	165.03	164.50	-18	267	-6.74%
2024/11/07	8	167.75	0	0.00	167.00	8	275	2.90%
2024/11/06	11	164.50	3	164.33	165.00	8	278	2.88%
2024/11/05	3	166.83	17	165.44	164.50	-14	296	-4.73%
2024/11/04	13	166.69	6	166.00	166.50	7	303	2.31%
2024/11/01	16	166.44	16	165.28	166.50	0	319	0.00%
2024/10/30	11	164.27	6	164.08	164.00	5	320	1.56%
2024/10/29	2	164.50	7	165.50	164.00	-5	320	-1.56%
2024/10/28	13	169.04	4	169.00	169.00	9	320	2.81%
2024/10/25	2	169.50	7	169.50	169.50	-5	320	-1.56%
2024/10/24	18	170.56	2	170.25	169.50	16	323	4.95%
2024/10/23	7	171.64	4	171.88	171.00	3	325	0.92%
2024/10/22	2	171.50	4	171.88	171.50	-2	326	-0.61%
2024/10/21	9	173.33	0	0.00	173.00	9	333	2.70%
2024/10/18	7	174.36	7	172.50	172.00	0	339	0.00%
2024/10/17	14	175.07	9	174.50	175.00	5	344	1.45%
2024/10/16	29.5	174.93	9	173.89	175.00	20.5	349	5.86%
2024/10/15	29	176.33	5	176.70	177.00	24	362	6.62%
2024/10/14	3	172.83	2	173.50	173.50	1	361	0.28%
2024/10/11	4	172.75	12	172.46	172.00	-8	372	-2.15%
2024/10/09	10	175.40	10	174.45	173.00	0	381	0.00%
2024/10/08	2	174.50	10	173.40	173.50	-8	383	-2.09%
2024/10/07	1	172.00	19	171.84	172.00	-18	389	-4.63%
2024/10/04	1	170.50	16	171.53	170.50	-15	415	-3.61%
2024/10/01	4	173.38	2	173.75	174.50	2	417	0.48%
2024/09/30	3	176.50	3	174.50	174.00	0	420	0.00%
2024/09/27	5	179.50	0	0.00	178.50	5	423	1.18%
2024/09/26	16	181.13	7	179.29	178.00	9	423	2.13%
2024/09/25	15	178.93	3	178.83	178.50	12	419	2.86%
2024/09/24	11	177.77	5	177.70	179.00	6	417	1.44%
2024/09/23	19	178.39	4	177.50	177.50	15	416	3.60%
2024/09/20	27	177.15	8	177.13	177.50	19	415	4.58%
2024/09/19	5	174.60	12	174.50	175.00	-7	415	-1.68%
2024/09/18	6	175.83	8	174.94	173.50	-2	424	-0.47%
2024/09/16	5	175.60	7	175.00	176.00	-2	431	-0.46%
2024/09/13	11	171.64	6	171.92	174.00	5	437	1.14%
2024/09/12	14	168.68	1	164.00	170.50	13	447	2.90%
2024/09/11	0	0.00	2	162.75	162.00	-2	453	-0.44%
2024/09/10	14	163.25	21	162.69	163.50	-7	494	-1.41%
2024/09/09	14	162.54	1	162.00	162.50	13	507	2.56%
2024/09/06	1	164.00	0	0.00	164.00	1	509	0.20%
2024/09/05	2	164.75	1	163.00	163.00	1	508	0.20%
2024/09/04	9	166.67	31	166.40	165.00	-22	507	-4.34%
2024/09/03	1	175.50	4	174.13	173.00	-3	500	-0.60%
2024/09/02	7	174.29	3	173.83	173.50	4	498	0.80%
2024/08/30	1	172.00	7	171.64	172.00	-6	494	-1.21%
2024/08/29	11	168.86	3	169.83	170.00	8	493	1.62%
2024/08/28	1	169.00	3	168.50	168.50	-2	495	-0.40%
2024/08/27	6	169.08	2	169.00	170.00	4	496	0.81%
2024/08/26	12	168.46	21	168.50	167.50	-9	496	-1.81%
2024/08/23	23	171.00	5	170.00	172.50	18	495	3.63%
2024/08/22	18	171.39	31	175.94	171.00	-13	492	-2.64%
2024/08/21	17	173.00	12	171.33	173.00	5	490	1.02%
2024/08/20	8	172.00	0	0.00	171.50	8	494	1.62%
2024/08/19	10	170.10	3	169.67	170.50	7	492	1.42%
2024/08/16	1	168.00	3	167.17	168.00	-2	489	-0.41%
2024/08/15	17	165.00	9	165.94	165.00	8	488	1.65%
2024/08/14	2	163.75	15	164.27	165.00	-13	487	-2.67%
2024/08/13	5	163.40	6	162.33	163.50	-1	486	-0.21%
2024/08/12	5	163.50	12	162.17	162.00	-7	492	-1.42%
2024/08/09	14	160.43	24	160.77	161.50	-10	491	-2.03%
2024/08/08	20	152.88	12	152.42	153.00	8	483	1.65%
2024/08/07	27	151.22	9	153.56	153.50	18	484	3.71%
2024/08/06	64	147.09	5	148.60	146.50	59	472	12.49%
2024/08/05	38	149.57	16	153.16	147.00	22	477	4.61%
2024/08/02	5	164.40	34	164.13	163.00	-29	503	-5.76%
2024/08/01	19	168.03	6	167.92	169.00	13	513	2.53%
2024/07/31	2	166.00	11	165.23	165.00	-9	514	-1.75%
2024/07/30	2	161.50	10	161.70	163.00	-8	516	-1.55%
2024/07/29	2	162.50	10	163.15	161.50	-8	515	-1.55%
2024/07/26	7	166.93	14	166.71	166.50	-7	511	-1.37%
2024/07/23	3	172.00	11	170.95	170.50	-8	510	-1.57%
2024/07/22	8	170.13	17	169.68	169.50	-9	509	-1.77%
2024/07/19	17	175.26	19	176.37	173.50	-2	505	-0.40%
2024/07/18	31	179.10	7	178.71	178.50	24	502	4.77%
2024/07/17	2	184.25	23	184.65	182.50	-21	499	-4.21%
2024/07/16	137	186.41	2	186.75	185.00	135	498	27.06%	大買/鉅額交易
2024/07/15	14	181.93	16	182.41	181.50	-2	489	-0.41%
2024/07/12	20	185.60	3	186.00	184.00	17	488	3.48%
2024/07/11	40	184.56	0	0.00	184.50	40	478	8.36%
2024/07/10	7	183.14	0	0.00	183.00	7	476	1.47%
2024/07/09	11	181.00	2	181.75	181.00	9	479	1.88%
2024/07/08	19	184.68	7	185.50	182.50	12	475	2.52%
2024/07/05	5	180.80	5	180.80	180.50	0	455	0.00%
2024/07/04	7	179.57	38	178.74	179.50	-31	454	-6.82%
2024/07/03	1	180.00	2	179.50	179.50	-1	456	-0.22%
2024/07/02	0	0.00	4	177.50	177.50	-4	455	-0.88%
2024/07/01	0	0.00	1	177.50	177.00	-1	454	-0.22%
2024/06/28	1	180.50	8	179.00	178.00	-7	457	-1.53%
2024/06/27	1	177.00	1	179.00	177.00	0	460	0.00%
2024/06/26	4	180.50	5	180.80	180.00	-1	459	-0.22%
2024/06/25	15	178.80	23	178.76	179.00	-8	458	-1.74%
2024/06/24	37	182.66	14	184.36	181.50	23	453	5.07%
2024/06/21	48	186.22	4	186.63	187.00	44	452	9.72%
2024/06/20	21	185.02	0	0.00	185.50	21	449	4.68%
2024/06/19	35	184.27	24	185.04	183.50	11	448	2.45%
2024/06/18	7	182.64	6	182.33	183.00	1	436	0.23%
2024/06/17	86	180.65	15	179.87	183.00	71	426	16.63%
2024/06/14	26	174.50	3	174.50	176.00	23	387	5.94%
2024/06/13	27	169.96	3	170.33	170.50	24	374	6.41%
2024/06/12	0	0.00	8	167.00	167.00	-8	373	-2.14%
2024/06/11	4	167.13	8.9	167.44	167.00	-4.9	383	-1.27%
2024/06/07	1	169.00	0	0.00	168.50	1	389	0.26%
2024/06/06	1	167.50	7	167.57	167.50	-6	393	-1.52%
2024/06/05	6	168.25	12	168.00	167.50	-6	400	-1.50%
2024/06/04	23	170.11	5	169.10	168.50	18	412	4.36%
2024/06/03	19	169.76	10	169.50	169.50	9	424	2.12%
2024/05/31	8	169.94	1	169.50	169.50	7	449	1.56%
2024/05/30	15	169.27	4	169.75	169.00	11	457	2.40%
2024/05/29	17	171.26	1	171.00	170.50	16	483	3.31%
2024/05/28	11	171.50	4	171.63	171.00	7	501	1.40%
2024/05/27	19	171.68	0	0.00	171.00	19	518	3.66%
2024/05/24	5	166.80	3	167.33	167.00	2	550	0.36%
2024/05/23	10	165.05	1	165.50	164.50	9	546	1.65%
2024/05/22	1	167.50	2	167.25	167.00	-1	550	-0.18%
2024/05/21	12	164.71	9	165.72	165.50	3	558	0.54%
2024/05/20	3	164.83	1	164.50	164.50	2	569	0.35%
2024/05/17	4	165.50	6	165.92	165.50	-2	575	-0.35%
2024/05/16	2	167.50	2	167.25	167.00	0	589	0.00%
2024/05/15	5	166.80	2	167.50	166.50	3	599	0.50%
2024/05/14	3	167.50	3	166.50	167.00	0	605	0.00%
2024/05/13	7	167.93	14	167.86	167.00	-7	605	-1.16%
2024/05/10	7	169.57	7	170.36	170.50	0	604	0.00%
2024/05/09	35	173.11	37	173.39	171.50	-2	601	-0.33%
2024/05/08	191	170.73	7	170.57	175.00	184	589	31.21%	大買/鉅額交易
2024/05/07	37	163.62	24	164.15	164.00	13	549	2.37%
2024/05/06	14	159.46	19	159.32	160.00	-5	540	-0.93%
2024/05/03	16	158.53	2	158.50	157.00	14	542	2.58%
2024/05/02	13	156.96	0	0.00	157.00	13	544	2.39%
2024/04/30	8	157.88	13	157.81	157.50	-5	551	-0.91%
2024/04/29	8	158.56	8	159.25	159.50	0	554	0.00%
2024/04/26	5	157.20	4	157.63	156.50	1	554	0.18%
2024/04/25	6	156.08	16	156.38	156.00	-10	554	-1.80%
2024/04/24	22	156.36	1	156.50	156.50	21	555	3.78%
2024/04/23	11	152.41	48	153.13	152.00	-37	556	-6.65%
2024/04/22	0	0.00	4	154.50	153.50	-4	556	-0.72%
2024/04/19	21	154.55	8	155.88	154.50	13	553	2.35%
2024/04/18	6	159.58	3	160.50	159.50	3	549	0.55%
2024/04/17	23	159.43	0	0.00	159.00	23	555	4.14%
2024/04/16	18.9	159.56	20	159.10	158.50	-1.1	557	-0.19%
2024/04/15	3	164.67	15.1	164.43	163.50	-12.1	551	-2.20%
2024/04/12	13	167.08	2	167.00	167.00	11	550	2.00%
2024/04/11	3	165.33	2	165.25	165.50	1	548	0.18%
2024/04/10	3	168.83	6	168.42	168.00	-3	549	-0.55%
2024/04/09	2	171.00	12	171.25	170.00	-10	555	-1.80%
2024/04/08	41	170.44	24	170.58	171.00	17	561	3.03%
2024/04/03	1	168.00	12	168.33	169.00	-11	582	-1.89%
2024/04/02	0	0.00	9	168.06	168.00	-9	601	-1.50%
2024/04/01	5	170.10	12	169.83	169.50	-7	629	-1.11%
2024/03/29	0	0.00	12	166.29	167.00	-12	624	-1.92%
2024/03/28	8	168.50	10	167.00	166.00	-2	622	-0.32%
2024/03/27	1	170.50	15	169.33	168.50	-14	620	-2.26%
2024/03/26	86	174.65	12	170.71	169.50	74	618	11.96%
2024/03/25	17	172.94	32	172.70	173.50	-15	611	-2.45%
2024/03/22	0	0.00	30	170.67	173.50	-30	611	-4.91%
2024/03/21	0	0.00	43	169.53	170.50	-43	605	-7.10%
2024/03/20	1	165.50	26	165.48	165.50	-25	607	-4.12%
2024/03/19	6	166.42	27	166.43	165.00	-21	620	-3.38%
2024/03/18	0	0.00	14	165.86	167.00	-14	638	-2.19%
2024/03/15	8	164.00	25	165.26	164.00	-17	643	-2.64%
2024/03/14	6	163.83	40	165.00	165.50	-34	652	-5.21%
2024/03/13	1	168.50	14	165.89	164.00	-13	670	-1.94%
2024/03/12	3	168.00	17	168.29	168.00	-14	670	-2.09%
2024/03/11	5	168.70	27	167.81	167.00	-22	677	-3.25%
2024/03/08	74	172.28	4	172.00	171.00	70	695	10.06%
2024/03/07	4	175.75	5.2	175.02	173.50	-1.2	691	-0.17%
2024/03/06	20	179.48	61	177.78	177.00	-41	688	-5.96%
2024/03/05	3	176.00	17	175.71	177.00	-14	675	-2.07%
2024/03/04	17	177.03	27	176.04	176.00	-10	699	-1.43%
2024/03/01	20	174.58	3	172.83	172.50	17	672	2.53%
2024/02/29	9	172.28	99	170.58	170.00	-90	652	-13.79%
2024/02/27	126	171.51	3	172.67	172.50	123	637	19.31%	大買/鉅額交易
2024/02/26	0	0.00	1	167.00	167.00	-1	594	-0.17%
2024/02/23	39	166.17	2	166.25	164.50	37	588	6.28%
2024/02/22	6	167.42	2	167.50	167.50	4	585	0.68%
2024/02/21	9	164.39	16.1	168.19	168.50	-7.1	578	-1.24%
2024/02/20	17	165.03	28	164.88	164.50	-11	566	-1.94%
2024/02/19	0	0.00	5	165.70	167.50	-5	559	-0.89%
2024/02/16	30	164.10	3	163.00	164.00	27	547	4.93%
2024/02/15	0	0.00	28	155.34	158.00	-28	530	-5.28%
2024/02/05	1	159.50	3	159.17	158.50	-2	521	-0.38%
2024/02/02	6	161.08	0	0.00	160.50	6	520	1.15%
2024/02/01	40	160.25	1	160.00	160.50	39	518	7.52%
2024/01/31	5	160.10	21	159.50	159.00	-16	517	-3.09%
2024/01/30	22	160.16	4	160.50	160.00	18	515	3.49%
2024/01/29	12	159.92	1	160.00	159.50	11	513	2.14%
2024/01/26	12	162.79	3	162.83	162.00	9	510	1.76%
2024/01/25	27	163.30	0	0.00	162.50	27	507	5.32%
2024/01/24	13	162.65	10	163.30	163.50	3	502	0.60%
2024/01/23	14	160.68	8	160.88	162.00	6	498	1.20%
2024/01/22	0	0.00	2	160.00	160.00	-2	494	-0.40%
2024/01/19	1	156.50	2	157.25	158.00	-1	492	-0.20%
2024/01/18	18	157.67	58	157.12	156.00	-40	491	-8.13%
2024/01/17	17	158.97	6	158.58	159.00	11	489	2.25%
2024/01/16	16	159.16	3	159.33	158.50	13	484	2.68%
2024/01/15	1	162.00	2	162.00	160.50	-1	482	-0.21%
2024/01/12	2	158.00	1	158.00	158.00	1	483	0.21%
2024/01/11	8	159.50	65	158.72	160.00	-57	484	-11.77%
2024/01/10	1	158.00	23	158.02	158.00	-22	481	-4.57%
2024/01/09	8	162.31	2	161.50	159.50	6	479	1.25%
2024/01/08	5	160.10	20	160.95	159.50	-15	478	-3.14%
2024/01/05	0	0.00	8	161.69	161.00	-8	475	-1.68%
2024/01/04	1	164.00	21	163.12	162.50	-20	476	-4.20%
2024/01/03	44	165.00	25	164.66	165.00	19	479	3.96%
2024/01/02	1	169.50	25	169.96	168.00	-24	471	-5.09%
2023/12/29	28	168.88	29	169.38	168.00	-1	461	-0.22%
2023/12/28	2	165.50	36	165.38	166.50	-34	439	-7.74%
2023/12/27	1	163.00	51	163.48	165.00	-50	421	-11.86%
2023/12/26	3	158.17	6	158.17	158.00	-3	390	-0.77%
2023/12/25	1	158.00	2	157.00	157.00	-1	391	-0.26%
2023/12/22	19	156.87	0	0.00	156.50	19	394	4.82%
2023/12/21	49	158.36	0	0.00	157.50	49	396	12.34%
2023/12/20	0	0.00	16.2	157.91	158.00	-16.2	396	-4.08%
2023/12/19	60	160.53	2	160.50	158.50	58	396	14.61%
2023/12/18	15	161.60	1	162.50	161.00	14	396	3.53%
2023/12/15	51.7	162.67	1	163.00	161.00	50.7	396	12.78%
2023/12/14	7	163.29	25.4	163.47	162.50	-18.4	390	-4.72%
2023/12/13	14	162.43	7	163.07	164.50	7	375	1.86%
2023/12/12	30	160.03	1	160.50	159.50	29	360	8.05%
2023/12/11	14	160.50	20	160.13	160.00	-6	356	-1.68%
2023/12/08	52	158.37	39	160.95	161.50	13	345	3.76%
2023/12/07	12	157.71	4.6	156.76	155.50	7.4	320	2.30%
2023/12/06	3	158.50	12	158.00	157.50	-9	316	-2.85%
2023/12/05	23	158.67	89	158.08	158.50	-66	309	-21.32%
2023/12/04	20	156.98	1	158.00	156.50	19	286	6.63%
2023/12/01	15	155.00	3	155.00	154.50	12	282	4.25%
2023/11/30	9	154.50	11	154.18	153.50	-2	277	-0.72%
2023/11/29	25	152.70	27	153.06	156.50	-2	268	-0.75%
2023/11/28	2	146.00	11.3	146.18	147.00	-9.3	247	-3.75%
2023/11/27	0	0.00	5	145.40	145.00	-5	249	-2.00%
2023/11/24	3	146.50	4	146.75	146.50	-1	251	-0.40%
2023/11/23	0	0.00	3	145.17	145.00	-3	248	-1.21%
2023/11/22	0	0.00	2	145.50	145.50	-2	254	-0.78%
2023/11/21	3	145.50	15	146.10	146.00	-12	258	-4.64%
2023/11/20	1	143.00	2	143.00	143.50	-1	262	-0.38%
2023/11/17	12	142.67	8	142.38	142.00	4	268	1.49%
2023/11/16	4	141.50	23	141.61	141.50	-19	274	-6.91%
2023/11/15	2	143.00	2	142.50	142.50	0	278	0.00%
2023/11/14	5	142.00	26	141.71	142.00	-21	286	-7.32%
2023/11/13	3	142.50	4	142.38	142.00	-1	293	-0.34%
2023/11/10	0	0.00	16	140.50	141.00	-16	299	-5.34%
2023/11/09	0	0.00	17.3	143.66	143.00	-17.3	307	-5.64%
2023/11/08	3	144.67	1	143.50	143.50	2	325	0.61%
2023/11/07	5	143.90	2	144.00	144.00	3	333	0.90%
2023/11/06	3	143.00	1	143.00	143.00	2	347	0.58%
2023/11/03	4	140.38	3	140.00	141.50	1	357	0.28%
2023/11/02	6	140.92	2	140.50	140.50	4	380	1.05%
2023/11/01	2	137.50	7	137.00	137.50	-5	418	-1.20%
2023/10/31	7	138.29	11	136.95	136.50	-4	496	-0.81%
2023/10/30	1	139.50	2	139.50	139.50	-1	551	-0.18%
2023/10/27	1	139.00	0	0.00	139.00	1	644	0.16%
2023/10/26	3	139.50	1	139.00	139.00	2	657	0.30%
2023/10/25	5	141.60	1	141.50	141.50	4	663	0.60%
2023/10/24	2	140.00	2	140.00	141.00	0	664	0.00%
2023/10/23	6	140.42	2	139.00	139.00	4	667	0.60%
2023/10/20	14	139.25	14	139.18	139.00	0	671	0.00%
2023/10/19	9	141.72	28	141.86	141.50	-19	673	-2.82%
2023/10/18	13	142.69	80	144.51	145.00	-67	680	-9.85%
2023/10/17	13	143.96	14	143.29	143.00	-1	679	-0.15%
2023/10/16	6	143.33	10	143.30	142.00	-4	684	-0.58%
2023/10/13	4	144.13	1	143.50	144.00	3	722	0.42%
2023/10/12	5	141.30	6	141.92	143.00	-1	732	-0.14%
2023/10/11	8	139.81	33	140.79	139.00	-25	734	-3.40%
2023/10/06	3	146.00	10	145.80	145.50	-7	732	-0.96%
2023/10/05	1	146.00	8	145.88	146.00	-7	736	-0.95%
2023/10/04	1	143.00	25	143.40	143.50	-24	743	-3.23%
2023/10/03	0	0.00	7	146.21	145.50	-7	742	-0.94%
2023/10/02	0	0.00	17	147.15	147.50	-17	750	-2.26%
2023/09/28	2	146.00	16	145.72	146.00	-14	753	-1.86%
2023/09/27	2	144.25	38	144.28	144.50	-36	760	-4.73%
2023/09/26	1	145.50	4	145.50	145.00	-3	762	-0.39%
2023/09/22	2	146.25	12	146.21	147.00	-10	771	-1.30%
2023/09/21	2	146.50	47	147.34	147.00	-45	775	-5.80%
2023/09/20	8	152.44	4	151.63	151.00	4	773	0.52%
2023/09/19	5	153.90	0	0.00	153.50	5	793	0.63%
2023/09/18	2	156.00	1	156.50	156.50	1	803	0.12%
2023/09/15	5	156.40	1	156.50	157.00	4	845	0.47%
2023/09/14	16	155.66	26	155.25	156.00	-10	847	-1.18%
2023/09/13	11	153.77	24	153.69	154.50	-13	848	-1.53%
2023/09/12	23	152.76	9	152.39	153.00	14	858	1.63%
2023/09/11	7	153.00	11	152.18	151.50	-4	863	-0.46%
2023/09/08	19	154.18	2	153.00	153.00	17	888	1.91%
2023/09/07	15	157.63	1	156.50	156.50	14	910	1.54%
2023/09/06	23	158.87	11	157.82	158.00	12	927	1.29%
2023/09/05	43	158.01	1	158.00	158.00	42	945	4.44%
2023/09/04	1	156.50	2	156.50	156.00	-1	947	-0.11%
2023/09/01	0	0.00	60	155.28	154.50	-60	960	-6.24%
2023/08/31	1	151.00	16	153.00	153.00	-15	957	-1.57%
2023/08/30	0	0.00	2	151.25	150.50	-2	959	-0.21%
2023/08/29	0	0.00	36	150.67	151.00	-36	962	-3.74%
2023/08/28	1	149.00	21	149.26	149.00	-20	962	-2.08%
2023/08/25	3	151.50	18	150.94	150.50	-15	960	-1.56%
2023/08/24	2	153.75	28	154.63	153.50	-26	964	-2.69%
2023/08/23	2	156.25	28	157.09	158.00	-26	965	-2.69%
2023/08/22	0	0.00	80	156.57	155.50	-80	964	-8.30%
2023/08/21	11	158.91	55	157.71	158.00	-44	962	-4.57%
2023/08/18	9	156.78	54	158.49	156.50	-45	966	-4.66%
2023/08/17	2	158.75	9	159.89	159.50	-7	959	-0.73%
2023/08/16	6	157.25	18	158.31	158.00	-12	954	-1.26%
2023/08/15	25	161.72	43	160.85	159.00	-18	959	-1.88%
2023/08/14	52	161.65	7	163.93	160.50	45	975	4.61%
2023/08/11	6	171.50	5	170.30	170.00	1	969	0.10%
2023/08/10	61	170.83	11	170.77	169.50	50	969	5.16%
2023/08/09	30	172.33	23	172.67	173.00	7	962	0.73%
2023/08/08	48	174.03	76	173.80	173.50	-28	954	-2.93%
2023/08/07	50	176.86	26	178.48	178.50	24	934	2.57%
2023/08/04	7	171.79	419	175.49	179.50	-412	901	-45.68%	大賣/鉅額交易
2023/08/02	226	169.04	27	168.39	167.00	199	832	23.91%	大買/鉅額交易
2023/08/01	107	175.09	32	173.98	175.50	75	797	9.40%	大買/
2023/07/31	2	158.75	11	159.68	160.00	-9	721	-1.25%
2023/07/28	0	0.00	7	157.50	157.50	-7	737	-0.95%
2023/07/27	5	153.80	6	154.33	154.00	-1	769	-0.13%
2023/07/26	1	153.00	27	153.98	153.00	-26	769	-3.38%
2023/07/25	3	156.00	24	155.60	155.50	-21	770	-2.72%
2023/07/24	13	153.46	0	0.00	155.00	13	769	1.69%
2023/07/21	9	154.06	3	154.17	154.50	6	767	0.78%
2023/07/20	16	158.91	4	158.50	158.50	12	764	1.57%
2023/07/19	9	159.72	21	158.31	158.00	-12	763	-1.57%
2023/07/18	8	165.75	103	159.32	158.50	-95	764	-12.42%	大賣/
2023/07/17	3	167.83	2	167.00	169.00	1	732	0.14%
2023/07/14	4	167.25	0	0.00	167.00	4	731	0.55%
2023/07/13	26	165.67	8	166.56	165.00	18	738	2.44%
2023/07/12	8	165.25	1	164.50	163.50	7	739	0.95%
2023/07/11	21	163.88	32	164.23	164.50	-11	756	-1.45%
2023/07/10	32	162.39	7	162.14	161.50	25	814	3.07%
2023/07/07	10	161.50	26	161.83	162.00	-16	857	-1.87%
2023/07/06	12	165.67	2	165.75	165.50	10	876	1.14%
2023/07/05	28	168.02	6	166.92	166.50	22	880	2.50%
2023/07/04	49	166.87	4	167.00	166.50	45	875	5.14%
2023/07/03	56	166.75	7	166.64	167.00	49	877	5.58%
2023/06/30	55	165.28	2	164.75	165.00	53	881	6.01%
2023/06/29	16	163.00	3	162.83	163.50	13	911	1.43%
2023/06/28	21	161.74	6	159.92	159.50	15	999	1.50%
2023/06/27	21	162.40	26	167.02	161.00	-5	1,040	-0.48%
2023/06/26	43	165.45	18	164.89	166.00	25	1,029	2.43%
2023/06/21	103	164.77	12	166.13	166.00	91	1,017	8.94%	大買/
2023/06/20	6	159.33	11	158.91	159.50	-5	989	-0.51%
2023/06/19	2	158.50	20	158.80	159.00	-18	985	-1.83%
2023/06/16	23	160.80	14	160.21	159.00	9	986	0.91%
2023/06/15	13	159.73	0	0.00	159.50	13	974	1.33%
2023/06/14	14	160.11	18	160.25	160.00	-4	969	-0.41%
2023/06/13	20	157.60	39	157.71	159.50	-19	944	-2.01%
2023/06/12	6	155.42	82	155.09	155.50	-76	919	-8.27%
2023/06/09	4	154.13	48	152.51	154.50	-44	899	-4.89%
2023/06/08	7	145.50	5	146.20	145.50	2	881	0.23%
2023/06/07	80	147.31	0	0.00	148.00	80	878	9.10%
2023/06/06	3	149.67	30	150.05	149.50	-27	867	-3.11%
2023/06/05	11	153.36	5	153.60	153.50	6	862	0.70%
2023/06/02	36	153.29	2	153.25	153.00	34	862	3.94%
2023/06/01	7	152.64	2	153.00	152.00	5	860	0.58%
2023/05/31	16	152.59	5	152.00	154.00	11	859	1.28%
2023/05/30	3	155.00	15	151.73	152.50	-12	855	-1.40%
2023/05/29	38	156.91	11	157.14	156.50	27	847	3.18%
2023/05/26	13	156.46	1	156.00	156.00	12	840	1.43%
2023/05/25	17	154.88	4	155.38	156.00	13	840	1.55%
2023/05/24	66	154.99	0	0.00	156.00	66	844	7.82%
2023/05/23	1	156.50	0	0.00	157.50	1	841	0.12%
2023/05/22	20	156.48	4	157.00	156.50	16	843	1.90%
2023/05/19	33	157.91	4	158.13	156.00	29	844	3.44%
2023/05/18	85	152.98	7	153.50	153.50	78	843	9.25%
2023/05/17	21	151.31	10	153.25	153.00	11	825	1.33%
2023/05/16	32	148.16	0	0.00	148.50	32	819	3.91%
2023/05/15	15	147.83	0	0.00	147.00	15	813	1.84%
2023/05/12	12	152.63	0	0.00	152.00	12	809	1.48%
2023/05/11	1	153.50	0	0.00	152.50	1	816	0.12%
2023/05/10	2	156.50	0	0.00	156.00	2	818	0.24%
2023/05/09	8	158.13	13	158.73	158.00	-5	818	-0.61%
2023/05/08	1	160.50	12	159.29	160.50	-11	812	-1.35%
2023/05/05	13	156.88	7	155.50	157.00	6	795	0.75%
2023/05/04	11	155.59	44	154.66	154.00	-33	788	-4.18%
2023/05/03	7	154.86	54	154.97	153.00	-47	770	-6.10%
2023/05/02	1	147.50	1	148.00	147.00	0	747	0.00%
2023/04/28	6	146.17	8	145.50	147.00	-2	783	-0.26%
2023/04/27	24	143.52	15	143.40	144.00	9	788	1.14%
2023/04/26	11	143.36	3	143.67	143.50	8	803	1.00%
2023/04/25	13	144.92	14	147.54	144.00	-1	849	-0.12%
2023/04/24	9	150.39	12	150.29	149.50	-3	858	-0.35%
2023/04/21	13	151.23	14	151.79	150.00	-1	890	-0.11%
2023/04/20	21	155.76	5	156.10	155.00	16	1,001	1.60%
2023/04/19	23	158.13	15	158.67	157.00	8	1,036	0.77%
2023/04/18	13	160.62	11	163.41	160.00	2	1,031	0.19%
2023/04/17	1	163.00	19	162.26	163.00	-18	1,019	-1.77%
2023/04/14	9	161.83	35	161.70	162.00	-26	1,010	-2.57%
2023/04/13	30	163.28	243	166.85	163.00	-213	991	-21.48%	大賣/鉅額交易
2023/04/12	42	160.01	114	161.28	161.50	-72	938	-7.68%	大賣/
2023/04/11	44	155.09	28	155.64	154.50	16	894	1.79%
2023/04/10	13	150.46	16	150.88	150.00	-3	867	-0.35%
2023/04/07	0	0.00	17	151.53	152.00	-17	859	-1.98%
2023/04/06	9	150.44	15	150.93	151.50	-6	854	-0.70%
2023/03/31	7	154.71	16	155.19	153.00	-9	847	-1.06%
2023/03/30	18	155.86	58	157.12	155.50	-40	837	-4.78%
2023/03/29	120	156.24	61	154.95	156.50	59	800	7.37%	大買/
2023/03/28	22	148.36	27	148.83	147.50	-5	711	-0.70%
2023/03/27	35	142.21	2	143.00	144.00	33	664	4.97%
2023/03/24	11	140.50	8	140.31	140.00	3	653	0.46%
2023/03/23	1	139.00	45	139.11	139.00	-44	664	-6.62%
2023/03/22	0	0.00	4	145.00	145.00	-4	662	-0.60%
2023/03/21	13	141.81	12	144.46	143.50	1	660	0.15%
2023/03/20	1	140.00	1	141.00	140.00	0	654	0.00%
2023/03/17	11	139.86	4	140.50	141.00	7	653	1.07%
2023/03/16	3	138.33	8	137.75	137.50	-5	652	-0.77%
2023/03/15	11	140.50	1	140.00	139.00	10	652	1.53%
2023/03/14	16	139.59	0	0.00	139.50	16	653	2.45%
2023/03/13	26	139.37	1	140.00	140.00	25	656	3.81%
2023/03/10	17	142.06	6	144.00	141.50	11	657	1.67%
2023/03/09	6	147.17	16	146.69	147.50	-10	656	-1.52%
2023/03/08	1	146.00	19	147.61	148.00	-18	651	-2.76%
2023/03/07	3	145.83	11	146.50	147.00	-8	647	-1.24%
2023/03/06	12	143.75	0	0.00	144.50	12	645	1.86%
2023/03/03	9	143.33	0	0.00	142.00	9	642	1.40%
2023/03/02	6	141.50	0	0.00	141.50	6	643	0.93%
2023/03/01	5	141.30	0	0.00	142.00	5	643	0.78%
2023/02/24	2	142.00	3	142.50	142.00	-1	645	-0.15%
2023/02/23	13	142.62	1	143.00	142.50	12	648	1.85%
2023/02/21	12	145.42	0	0.00	145.00	12	644	1.86%
2023/02/20	6	145.92	15	147.00	145.00	-9	642	-1.40%
2023/02/17	1	147.50	13	147.15	147.50	-12	639	-1.88%
2023/02/16	10	148.70	8	148.19	148.00	2	638	0.31%
2023/02/15	4	144.00	12	145.42	144.00	-8	635	-1.26%
2023/02/14	2	148.50	12	148.13	147.00	-10	630	-1.59%
2023/02/13	10	147.00	6	146.33	146.00	4	627	0.64%
2023/02/10	0	0.00	2	143.75	143.50	-2	625	-0.32%
2023/02/09	10	146.55	12	146.79	146.00	-2	623	-0.32%
2023/02/08	10	151.00	8	148.13	147.50	2	615	0.32%
2023/02/07	15	150.27	1	150.00	148.50	14	610	2.29%
2023/02/06	7	148.00	0	0.00	148.00	7	607	1.15%
2023/02/03	37	148.43	4	150.00	148.50	33	604	5.46%
2023/02/02	1	150.50	8	151.56	150.50	-7	601	-1.16%
2023/02/01	8	150.31	1	150.50	150.00	7	594	1.18%
2023/01/31	3	149.00	2	148.75	149.50	1	585	0.17%
2023/01/30	25	149.00	13	146.73	149.00	12	573	2.09%
2023/01/16	3	140.83	5	140.20	141.00	-2	538	-0.37%
2023/01/13	0	0.00	155	143.17	143.50	-155	530	-29.20%	大賣/鉅額交易
2023/01/12	0	0.00	25	141.14	142.50	-25	490	-5.09%
2023/01/11	26	142.98	58	142.55	143.00	-32	479	-6.67%
2023/01/10	220	140.90	37	140.46	143.00	183	450	40.65%	大買/鉅額交易
2023/01/09	0	0.00	17	131.62	138.00	-17	341	-4.98%
2023/01/06	1	125.00	3	122.50	125.50	-2	307	-0.65%
2023/01/04	0	0.00	8	123.31	122.00	-8	322	-2.48%
2023/01/03	6.2	123.47	14	123.36	124.00	-7.8	326	-2.40%
2022/12/30	11	123.82	35	123.73	124.00	-24	323	-7.42%
2022/12/29	10	117.40	3	117.67	118.50	7	310	2.25%
2022/12/28	0	0.00	4	117.00	116.50	-4	312	-1.28%
2022/12/27	0	0.00	2	120.00	120.00	-2	311	-0.64%
2022/12/26	12	118.54	5	119.00	118.00	7	312	2.24%
2022/12/23	0	0.00	9	119.17	119.00	-9	316	-2.84%
2022/12/22	0	0.00	6	120.00	119.50	-6	318	-1.88%
2022/12/21	1	119.50	13	119.08	118.50	-12	324	-3.70%
2022/12/20	12	119.42	11	122.36	118.00	1	324	0.31%
2022/12/19	0	0.00	2	124.00	123.50	-2	328	-0.61%
2022/12/16	3	123.83	16	123.63	123.00	-13	328	-3.95%
2022/12/15	32	127.78	16	126.41	124.50	16	330	4.85%
2022/12/14	3	120.33	7	123.00	124.50	-4	323	-1.24%
2022/12/13	4	117.38	0	0.00	117.50	4	310	1.29%
2022/12/12	6	117.50	0	0.00	117.00	6	313	1.92%
2022/12/09	0	0.00	1	119.00	118.00	-1	314	-0.32%
2022/12/08	2	119.00	0	0.00	119.00	2	316	0.63%
2022/12/07	4	119.00	5	118.70	118.00	-1	317	-0.32%
2022/12/06	4	121.50	2	122.00	121.00	2	318	0.63%
2022/12/05	3	125.67	6	124.75	125.00	-3	320	-0.94%
2022/12/02	14	123.96	1	123.50	123.50	13	321	4.05%
2022/12/01	6	121.58	3	121.67	121.50	3	317	0.94%
2022/11/30	3	118.83	0	0.00	120.00	3	315	0.95%
2022/11/29	3	117.83	4	117.00	118.00	-1	321	-0.31%
2022/11/28	10	116.75	8	117.44	118.00	2	328	0.61%
2022/11/25	8	118.50	4	117.75	117.50	4	337	1.18%
2022/11/24	6	117.83	1	117.50	118.00	5	348	1.44%
2022/11/23	8	116.13	3	116.00	116.00	5	358	1.40%
2022/11/22	9	114.44	19	114.55	114.50	-10	359	-2.78%
2022/11/21	8	118.88	58	117.48	116.00	-50	359	-13.91%
2022/11/18	27	121.63	5	119.50	119.50	22	356	6.17%
2022/11/17	9	120.00	0	0.00	119.50	9	362	2.48%
2022/11/16	28	120.29	0	0.00	119.50	28	365	7.67%
2022/11/15	9	121.28	0	0.00	120.50	9	365	2.46%
2022/11/14	3	121.00	6	120.67	120.50	-3	368	-0.81%
2022/11/11	19	122.26	32	122.58	121.50	-13	369	-3.52%
2022/11/10	15	120.13	23	119.54	120.00	-8	365	-2.19%
2022/11/09	24	121.92	0	0.00	122.00	24	366	6.54%
2022/11/08	20	121.00	3	120.17	119.50	17	373	4.55%
2022/11/07	12	119.38	0	0.00	119.50	12	383	3.13%
2022/11/04	20	118.35	3	119.00	119.00	17	386	4.39%
2022/11/03	10	118.25	1	119.00	119.00	9	391	2.30%
2022/11/02	20	119.10	3	118.17	118.00	17	392	4.33%
2022/11/01	4	117.63	0	0.00	118.00	4	392	1.02%
2022/10/31	15	116.27	2	115.75	117.50	13	395	3.29%
2022/10/28	3	112.17	1	113.50	112.00	2	394	0.51%
2022/10/27	5	116.90	1	117.00	117.00	4	397	1.01%
2022/10/26	2	116.00	2	116.50	114.50	0	401	0.00%
2022/10/25	10	118.40	12	116.96	116.00	-2	401	-0.50%
2022/10/24	2	120.00	46	118.64	117.50	-44	401	-10.95%
2022/10/21	20	115.20	9	117.61	115.50	11	397	2.77%
2022/10/20	29	112.48	2	113.25	111.50	27	391	6.89%
2022/10/19	0	0.00	23	115.70	115.00	-23	384	-5.98%
2022/10/18	2	115.50	30	116.08	117.00	-28	382	-7.31%
2022/10/17	5	109.90	32	111.27	113.00	-27	385	-7.00%
2022/10/14	22	107.95	0	0.00	110.50	22	384	5.73%
2022/10/13	76	104.32	9	104.06	100.50	67	384	17.43%
2022/10/12	34	109.75	4	109.88	109.00	30	378	7.92%
2022/10/11	0	0.00	25	113.10	112.00	-25	383	-6.52%
2022/10/07	0	0.00	6	118.50	119.00	-6	391	-1.53%
2022/10/06	0	0.00	1	119.00	119.50	-1	399	-0.25%
2022/10/05	0	0.00	6	120.92	119.00	-6	413	-1.45%
2022/10/04	12	119.96	4	119.38	120.50	8	414	1.93%
2022/10/03	14	116.64	20	116.13	116.00	-6	417	-1.44%
2022/09/30	9	116.28	14	116.32	116.50	-5	439	-1.14%
2022/09/29	0	0.00	5	116.40	116.50	-5	451	-1.11%
2022/09/28	7	117.71	36	116.99	115.00	-29	454	-6.38%
2022/09/27	11	122.32	1	120.50	122.50	10	452	2.21%
2022/09/26	27	120.94	12	123.79	119.00	15	456	3.28%
2022/09/23	2	127.75	7	129.57	128.00	-5	458	-1.09%
2022/09/22	1	130.00	10	129.95	131.50	-9	464	-1.94%
2022/09/21	1	128.00	27	128.98	130.00	-26	467	-5.57%
2022/09/20	0	0.00	17	133.91	133.50	-17	465	-3.65%
2022/09/19	2	134.50	5	134.20	134.50	-3	473	-0.63%
2022/09/16	2	136.50	4	137.13	136.50	-2	481	-0.42%
2022/09/15	9	140.06	4	139.50	138.50	5	490	1.02%
2022/09/14	0	0.00	1	137.50	139.00	-1	500	-0.20%
2022/09/13	17	140.26	0	0.00	139.50	17	505	3.36%
2022/09/12	13	138.50	4	138.25	138.00	9	512	1.76%
2022/09/08	10	138.45	4	138.50	139.00	6	514	1.17%
2022/09/06	1	137.00	11	137.36	137.00	-10	525	-1.90%
2022/09/05	14	139.46	6	139.67	138.00	8	528	1.51%
2022/09/02	9	144.72	2	145.50	143.50	7	528	1.32%
2022/09/01	76	145.13	4	145.50	145.50	72	530	13.58%
2022/08/31	8	143.63	6	144.00	143.50	2	526	0.38%
2022/08/30	16	140.91	8	138.00	141.50	8	530	1.51%
2022/08/29	0	0.00	39	134.37	134.50	-39	523	-7.45%
2022/08/26	12	138.50	13	139.35	138.50	-1	527	-0.19%
2022/08/25	1	135.50	21	136.48	137.00	-20	537	-3.72%
2022/08/24	21	136.90	23	135.74	134.00	-2	556	-0.36%
2022/08/23	2	141.25	14	143.00	143.00	-12	554	-2.16%
2022/08/22	4	144.13	9	145.00	143.50	-5	560	-0.89%
2022/08/19	8	146.38	6	147.00	146.50	2	572	0.35%
2022/08/18	8	145.50	2	145.50	145.50	6	578	1.04%
2022/08/17	98	144.22	6	144.58	144.50	92	589	15.61%
2022/08/16	1	145.00	15	143.50	143.50	-14	602	-2.32%
2022/08/15	2	145.00	1	145.00	144.50	1	616	0.16%
2022/08/12	158	142.22	1	141.50	143.50	157	639	24.56%	大買/鉅額交易
2022/08/11	10	142.35	28	140.96	140.00	-18	633	-2.84%
2022/08/10	33	140.24	0	0.00	140.50	33	634	5.20%
2022/08/09	1	140.00	0	0.00	139.50	1	635	0.16%
2022/08/08	4	138.88	2	138.50	138.50	2	644	0.31%
2022/08/05	0	0.00	13	139.50	139.00	-13	661	-1.97%
2022/08/04	0	0.00	13	138.12	139.50	-13	679	-1.91%
2022/08/03	5	138.70	6	138.83	139.00	-1	712	-0.14%
2022/08/02	1	136.50	13	137.23	138.00	-12	723	-1.66%
2022/08/01	1	138.00	6	138.00	138.00	-5	725	-0.69%
2022/07/28	1	139.00	25	139.80	139.00	-24	767	-3.13%
2022/07/27	0	0.00	6	138.08	140.50	-6	795	-0.75%
2022/07/26	0	0.00	13	138.04	137.00	-13	813	-1.60%
2022/07/25	11	139.14	0	0.00	139.50	11	812	1.35%
2022/07/22	26	140.50	1	138.00	137.00	25	812	3.08%
2022/07/21	8	139.94	2	139.75	140.50	6	807	0.74%
2022/07/20	21	139.19	7	138.93	138.00	14	798	1.75%
2022/07/19	19	139.26	0	0.00	138.50	19	791	2.40%
2022/07/18	25	139.26	8	138.56	139.00	17	785	2.16%
2022/07/15	18	135.47	61	138.17	139.00	-43	773	-5.56%
2022/07/14	26	132.81	13	133.96	134.50	13	760	1.71%
2022/07/13	37	131.95	2	130.75	131.00	35	751	4.66%
2022/07/12	23	127.20	2	126.75	127.00	21	737	2.85%
2022/07/11	17	129.97	11	128.91	128.50	6	733	0.82%
2022/07/08	52	130.67	16	130.00	130.00	36	728	4.94%
2022/07/07	9	117.61	19	122.11	125.00	-10	708	-1.41%
2022/07/06	8	118.88	23	117.65	117.00	-15	695	-2.16%
2022/07/05	7	122.50	14	119.68	121.00	-7	699	-1.00%
2022/07/04	5	120.10	27	120.17	119.00	-22	699	-3.14%
2022/07/01	2	123.75	74	123.05	121.00	-72	697	-10.32%
2022/06/30	27	125.56	22	125.14	124.50	5	692	0.72%
2022/06/29	98	127.70	6	127.67	127.50	92	693	13.26%
2022/06/28	6	130.33	13	130.04	130.50	-7	707	-0.99%
2022/06/27	8	132.06	112	131.64	132.00	-104	719	-14.46%	大賣/鉅額交易
2022/06/24	3	129.83	6	131.25	129.50	-3	710	-0.42%
2022/06/23	2	125.50	16	125.84	126.50	-14	699	-2.00%
2022/06/22	8	125.19	7	125.57	124.50	1	689	0.15%
2022/06/21	3	127.67	14	128.68	129.00	-11	679	-1.62%
2022/06/20	34	123.96	10	124.75	122.50	24	673	3.56%
2022/06/17	4	130.88	6	130.75	130.50	-2	663	-0.30%
2022/06/16	4	130.50	2	132.25	130.50	2	658	0.30%
2022/06/15	11	134.00	0	0.00	134.00	11	646	1.70%
2022/06/14	1	134.50	12	134.83	135.50	-11	644	-1.71%
2022/06/13	1	135.50	8	136.50	135.50	-7	639	-1.09%
2022/06/10	0	0.00	25	140.46	140.00	-25	637	-3.92%
2022/06/09	0	0.00	7	141.71	142.00	-7	629	-1.11%
2022/06/08	0	0.00	3	144.00	142.00	-3	621	-0.48%
2022/06/07	11	143.73	2	142.75	144.00	9	610	1.47%
2022/06/06	9	142.33	5.8	143.77	142.00	3.2	608	0.52%
2022/06/02	5	145.70	22	144.18	143.50	-17	607	-2.80%
2022/06/01	6	145.67	8	147.19	147.00	-2	600	-0.33%
2022/05/31	12	143.42	3	143.33	143.00	9	583	1.54%
2022/05/30	1	143.50	4	143.50	143.00	-3	575	-0.52%
2022/05/27	5	142.00	3	142.83	142.00	2	562	0.36%
2022/05/26	0	0.00	3	141.00	139.50	-3	548	-0.55%
2022/05/25	0	0.00	5	140.40	141.00	-5	540	-0.93%
2022/05/24	1	139.50	14	137.61	136.00	-13	532	-2.44%
2022/05/23	1	140.00	49	138.37	139.50	-48	515	-9.31%
2022/05/20	38	136.43	7	137.64	138.00	31	500	6.20%
2022/05/19	25	130.12	0	0.00	131.00	25	467	5.35%
2022/05/18	17	131.56	4	131.25	130.50	13	464	2.80%
2022/05/17	2	131.75	3	130.50	131.50	-1	460	-0.22%
2022/05/16	0	0.00	16	131.31	128.50	-16	452	-3.54%
2022/05/13	13	133.81	92	131.41	131.00	-79	441	-17.91%
2022/05/12	4	131.13	37	130.64	129.50	-33	423	-7.80%
2022/05/11	87	129.06	6	132.58	129.50	81	401	20.17%
2022/05/10	11	120.95	2	122.25	122.50	9	366	2.45%
2022/05/09	4	124.88	24	124.08	122.00	-20	353	-5.65%
2022/05/06	3	125.67	25	124.36	127.50	-22	347	-6.33%
2022/05/05	88	124.95	5	125.10	128.50	83	330	25.13%
2022/05/04	56	121.78	5	120.40	120.00	51	300	16.99%
2022/05/03	23	120.46	0	0.00	119.00	23	269	8.54%
2022/04/29	3	126.33	15	126.13	125.50	-12	248	-4.82%
2022/04/28	1	126.50	44	126.18	125.00	-43	251	-17.13%
2022/04/27	4	125.50	10	125.15	125.50	-6	249	-2.41%
2022/04/26	0	0.00	6	129.42	129.00	-6	246	-2.44%
2022/04/25	0	0.00	10	129.15	129.00	-10	247	-4.05%
2022/04/22	2	134.00	4	134.13	134.00	-2	245	-0.81%
2022/04/21	0	0.00	2	136.25	136.00	-2	247	-0.81%
2022/04/20	1	135.50	5	136.20	136.00	-4	248	-1.61%
2022/04/19	6	136.58	1	135.00	136.50	5	249	2.00%
2022/04/18	1	133.00	0	0.00	132.50	1	252	0.40%
2022/04/15	0	0.00	3	133.50	132.50	-3	253	-1.18%
2022/04/14	1	135.50	9	135.72	135.00	-8	258	-3.09%
2022/04/13	0	0.00	9	136.50	136.50	-9	260	-3.45%
2022/04/12	23	133.78	11	133.36	134.00	12	263	4.56%
2022/04/11	5	134.90	18	134.97	132.50	-13	269	-4.82%
2022/04/08	0	0.00	6	145.92	144.00	-6	263	-2.28%
2022/04/07	1	144.00	8	144.38	142.00	-7	260	-2.68%
2022/04/06	0	0.00	14	145.11	145.50	-14	258	-5.42%
2022/04/01	3	146.50	24	148.10	148.50	-21	254	-8.24%
2022/03/31	0	0.00	18	144.81	149.00	-18	246	-7.31%
2022/03/30	10	138.10	8	143.88	144.50	2	226	0.88%
2022/03/29	1	134.50	2	133.75	133.00	-1	211	-0.47%
2022/03/28	2	133.00	5	132.80	133.00	-3	221	-1.35%
2022/03/25	1	135.50	1	134.50	133.00	0	227	0.00%
2022/03/24	4	135.63	0	0.00	136.00	4	231	1.73%
2022/03/23	3	135.83	0	0.00	136.00	3	231	1.30%
2022/03/22	8	133.94	28	133.39	134.00	-20	232	-8.60%
2022/03/21	2	133.25	3	132.67	133.00	-1	234	-0.43%
2022/03/18	4	131.25	0	0.00	132.00	4	238	1.68%
2022/03/17	13	129.23	0	0.00	130.50	13	239	5.42%
2022/03/16	0	0.00	14	123.79	123.50	-14	238	-5.87%
2022/03/15	1	123.50	13	124.81	123.50	-12	239	-5.01%
2022/03/10	13	132.96	6	131.33	132.50	7	247	2.83%
2022/03/09	6	128.08	11	127.14	128.00	-5	245	-2.03%
2022/03/08	16	128.69	6	128.33	126.50	10	247	4.03%
2022/03/07	5	131.60	6	132.17	131.50	-1	247	-0.40%
2022/03/04	2	138.75	2	138.75	138.50	0	269	0.00%
2022/03/03	0	0.00	3	141.33	140.50	-3	288	-1.04%
2022/03/02	10	142.50	0	0.00	143.00	10	305	3.28%
2022/03/01	1	141.50	0	0.00	143.00	1	310	0.32%
2022/02/25	1	142.00	0	0.00	139.00	1	318	0.31%
2022/02/24	2	143.50	10	143.40	141.50	-8	353	-2.27%
2022/02/23	3	148.00	2	148.75	149.00	1	418	0.24%
2022/02/22	0	0.00	4	147.88	147.00	-4	454	-0.88%
2022/02/18	23	152.72	1	153.00	153.50	22	463	4.75%
2022/02/17	7	150.36	0	0.00	150.50	7	460	1.52%
2022/02/16	3	150.83	0	0.00	151.00	3	464	0.65%
2022/02/15	2	149.00	0	0.00	148.50	2	464	0.43%
2022/02/14	1	147.50	2	148.25	147.00	-1	466	-0.21%
2022/02/11	0	0.00	1	152.50	151.00	-1	469	-0.21%
2022/02/10	25	152.08	0	0.00	152.00	25	470	5.31%
2022/02/09	3	149.83	1	149.00	150.50	2	471	0.42%
2022/02/08	8	147.38	1	148.00	147.50	7	470	1.49%
2022/02/07	0	0.00	1	145.00	145.00	-1	473	-0.21%
2022/01/26	0	0.00	9	144.50	143.50	-9	478	-1.88%
2022/01/25	0	0.00	3	145.17	145.00	-3	489	-0.61%
2022/01/24	0	0.00	1	145.00	147.00	-1	496	-0.20%
2022/01/21	2	147.00	9	149.17	147.00	-7	496	-1.41%
2022/01/20	1	151.00	4	151.38	152.00	-3	495	-0.61%
2022/01/19	0	0.00	3	149.83	150.50	-3	497	-0.60%
2022/01/18	31	151.24	0	0.00	151.50	31	510	6.07%
2022/01/17	0	0.00	4	147.25	149.00	-4	510	-0.78%
2022/01/14	0	0.00	3	147.17	147.00	-3	512	-0.58%
2022/01/13	0	0.00	7	148.64	149.00	-7	524	-1.34%
2022/01/12	0	0.00	2	148.50	148.50	-2	526	-0.38%
2022/01/11	0	0.00	9	148.78	148.00	-9	531	-1.69%
2022/01/10	1	148.50	2	149.50	151.00	-1	530	-0.19%
2022/01/07	0	0.00	30	151.10	149.50	-30	530	-5.66%
2022/01/06	1	152.50	13	153.12	152.50	-12	525	-2.29%
2022/01/05	0	0.00	9	155.78	155.00	-9	523	-1.72%
2022/01/04	4	160.88	2	158.00	158.00	2	520	0.38%
2022/01/03	2	156.50	8	157.25	157.00	-6	513	-1.17%
2021/12/30	1	157.00	5	157.50	157.50	-4	518	-0.77%
2021/12/29	5	155.30	11	155.36	156.00	-6	518	-1.16%
2021/12/28	0	0.00	5	154.20	154.50	-5	519	-0.96%
2021/12/27	4	154.75	3	154.33	154.50	1	521	0.19%
2021/12/24	0	0.00	4	154.13	153.50	-4	525	-0.76%
2021/12/23	0	0.00	15	155.10	155.00	-15	528	-2.84%
2021/12/22	6	154.83	19	154.53	154.50	-13	529	-2.46%
2021/12/21	4	156.38	4	156.88	157.50	0	521	0.00%
2021/12/20	4	154.50	1	154.00	154.00	3	516	0.58%
2021/12/17	20	152.88	0	0.00	152.00	20	513	3.89%
2021/12/16	43	152.57	0	0.00	152.50	43	513	8.37%
2021/12/15	1	151.50	1	151.00	151.00	0	513	0.00%
2021/12/14	3	153.67	36	151.38	150.50	-33	512	-6.44%
2021/12/13	16	155.78	0	0.00	155.00	16	510	3.14%
2021/12/09	1	153.50	19	154.03	153.50	-18	509	-3.54%
2021/12/08	2	155.00	17	154.79	154.50	-15	507	-2.96%
2021/12/07	0	0.00	2	151.25	151.00	-2	500	-0.40%
2021/12/06	1	151.50	20	151.55	151.50	-19	502	-3.78%
2021/12/03	16	152.91	0	0.00	153.50	16	504	3.17%
2021/12/02	7	151.71	23	151.43	150.00	-16	503	-3.18%
2021/12/01	8	151.56	11	151.00	151.50	-3	501	-0.60%
2021/11/30	117	149.79	17	149.32	150.00	100	500	19.99%	大買/
2021/11/29	50	150.75	0	0.00	148.00	50	480	10.40%
2021/11/26	3	153.67	3	160.00	153.50	0	463	0.00%
2021/11/25	0	0.00	2	162.25	160.50	-2	451	-0.44%
2021/11/24	0	0.00	12	161.00	163.00	-12	448	-2.68%
2021/11/23	0	0.00	22	162.09	160.00	-22	443	-4.96%
2021/11/22	15	176.73	7	175.64	169.00	8	419	1.91%
2021/11/19	11	181.14	30	181.45	187.50	-19	374	-5.08%
2021/11/18	1	171.00	4	170.88	171.50	-3	343	-0.87%
2021/11/17	28	168.34	0	0.00	169.00	28	344	8.14%
2021/11/16	0	0.00	2	166.25	167.50	-2	348	-0.57%
2021/11/15	40	167.51	0	0.00	167.50	40	355	11.26%
2021/11/11	2	164.25	1	165.00	162.50	1	369	0.27%
2021/11/10	0	0.00	4	164.00	165.00	-4	376	-1.06%
2021/11/09	10	169.00	0	0.00	168.00	10	382	2.61%
2021/11/08	1	165.50	0	0.00	165.00	1	388	0.26%
2021/11/05	0	0.00	2	167.75	168.00	-2	393	-0.51%
2021/11/04	0	0.00	2	168.75	169.00	-2	396	-0.50%
2021/11/03	5	170.00	5	169.50	168.00	0	399	0.00%
2021/11/02	1	173.00	18	169.61	165.50	-17	397	-4.28%
2021/11/01	10	175.90	2	174.50	176.50	8	393	2.03%
2021/10/29	26	169.56	0	0.00	170.00	26	391	6.64%
2021/10/28	0	0.00	1	169.00	169.00	-1	394	-0.25%
2021/10/27	0	0.00	9	168.78	169.00	-9	399	-2.25%
2021/10/26	1	172.00	5	172.70	170.00	-4	407	-0.98%
2021/10/25	1	167.50	0	0.00	168.50	1	404	0.25%
2021/10/22	0.3	166.00	0	0.00	164.50	0.3	424	0.08%
2021/10/21	21	166.00	27	171.06	166.00	-6	437	-1.37%
2021/10/20	1	164.50	11	164.95	164.50	-10	441	-2.27%
2021/10/19	2	166.25	15	166.60	165.00	-13	475	-2.73%
2021/10/18	0	0.00	5	160.30	158.50	-5	491	-1.02%
2021/10/15	1	163.50	2	162.50	163.00	-1	506	-0.20%
2021/10/14	1	158.00	2	157.00	158.50	-1	528	-0.19%
2021/10/13	1	156.00	9	157.06	156.50	-8	555	-1.44%
2021/10/12	0	0.00	1	161.50	161.00	-1	565	-0.18%
2021/10/08	22	163.77	8	165.44	164.00	14	590	2.37%
2021/10/07	6	161.75	6	162.83	163.00	0	614	0.00%
2021/10/06	1	152.50	1	158.50	153.50	0	654	0.00%
2021/10/05	10	158.45	0	0.00	159.50	10	710	1.41%
2021/10/04	14	158.61	1	160.50	157.50	13	742	1.75%
2021/10/01	10	160.40	1	159.50	160.50	9	767	1.17%
2021/09/30	0	0.00	1	167.00	166.00	-1	811	-0.12%
2021/09/29	4	167.50	11	167.14	168.00	-7	824	-0.85%
2021/09/28	7	168.21	3	170.83	173.00	4	886	0.45%
2021/09/27	2	172.25	1	177.00	172.50	1	917	0.11%
2021/09/24	3	175.50	1	175.00	175.00	2	938	0.21%
2021/09/23	10	175.65	0	0.00	174.00	10	981	1.02%
2021/09/22	2	171.75	10	171.40	171.50	-8	996	-0.80%
2021/09/17	0	0.00	4	176.50	176.50	-4	1,012	-0.39%
2021/09/16	1	173.00	20	174.15	173.00	-19	1,058	-1.79%
2021/09/15	9	174.67	1	176.00	174.50	8	1,064	0.75%
2021/09/14	15	179.90	0	0.00	179.50	15	1,079	1.39%
2021/09/13	10	180.25	1	180.00	180.00	9	1,121	0.80%
2021/09/10	6	180.25	3	181.33	181.00	3	1,133	0.26%
2021/09/09	37	180.80	0	0.00	181.00	37	1,156	3.20%
2021/09/08	20	179.10	12	183.17	176.50	8	1,190	0.67%
2021/09/07	12	184.54	2	182.50	185.00	10	1,193	0.84%
2021/09/06	4	185.63	36	186.71	184.00	-32	1,200	-2.66%
2021/09/03	26	189.75	0	0.00	190.50	26	1,207	2.15%
2021/09/02	12	188.33	2	188.00	186.00	10	1,207	0.83%
2021/09/01	3	192.67	24	192.21	192.00	-21	1,206	-1.74%
2021/08/31	2	194.75	17	194.12	194.00	-15	1,204	-1.25%
2021/08/30	1	200.00	9	198.78	199.50	-8	1,202	-0.67%
2021/08/27	3	199.67	20	200.98	198.50	-17	1,202	-1.41%
2021/08/26	6	207.00	21	205.24	202.50	-15	1,198	-1.25%
2021/08/25	4	210.13	43	213.09	212.50	-39	1,191	-3.27%
2021/08/24	0	0.00	26	199.63	200.50	-26	1,167	-2.23%
2021/08/23	9	196.06	4	200.50	200.00	5	1,169	0.43%
2021/08/20	30	191.28	8	190.00	189.00	22	1,167	1.88%
2021/08/19	6	190.92	2	191.00	189.00	4	1,167	0.34%
2021/08/18	13	194.58	13	198.88	202.00	0	1,161	0.00%
2021/08/17	12	194.00	1	194.50	193.00	11	1,154	0.95%
2021/08/16	20	202.58	8	203.00	203.50	12	1,151	1.04%
2021/08/13	3	207.00	2	211.25	207.50	1	1,146	0.09%
2021/08/12	6	217.25	8	216.75	219.00	-2	1,141	-0.18%
2021/08/11	13	209.73	1	212.00	212.00	12	1,139	1.05%
2021/08/10	1	217.00	1	219.50	219.50	0	1,140	0.00%
2021/08/09	1	219.50	0	0.00	217.00	1	1,151	0.09%
2021/08/05	5	223.50	0	0.00	226.00	5	1,164	0.43%
2021/08/04	2	227.75	2	225.50	223.00	0	1,177	0.00%
2021/08/03	3	230.17	0	0.00	227.50	3	1,184	0.25%
2021/08/02	2	226.50	2	228.00	228.00	0	1,188	0.00%
2021/07/30	8	220.06	10	227.60	220.00	-2	1,187	-0.17%
2021/07/29	2	228.50	2	229.00	233.00	0	1,182	0.00%
2021/07/28	21	219.17	7	221.36	223.00	14	1,178	1.19%
2021/07/27	4	228.88	0	0.00	227.50	4	1,174	0.34%
2021/07/26	2	236.50	5	238.00	238.00	-3	1,178	-0.25%
2021/07/23	22	231.59	39	235.81	232.00	-17	1,164	-1.46%
2021/07/22	5	244.60	12	242.79	239.50	-7	1,130	-0.62%
2021/07/21	15.1	244.12	3	241.67	242.00	12.1	1,113	1.09%
2021/07/20	24	246.94	2	247.75	239.00	22	1,100	2.00%
2021/07/19	4	240.75	8	247.19	243.50	-4	1,092	-0.37%
2021/07/16	0	0.00	4	237.13	237.00	-4	1,076	-0.37%
2021/07/15	15	233.87	33	233.36	240.00	-18	1,070	-1.68%
2021/07/14	20	229.78	1	230.00	228.00	19	1,051	1.81%
2021/07/13	24	228.96	32	246.86	235.00	-8	1,039	-0.77%
2021/07/12	9	238.83	8	242.06	246.00	1	996	0.10%
2021/07/09	23	219.41	4	222.50	224.00	19	942	2.02%
2021/07/08	4	220.00	10	220.00	217.00	-6	923	-0.65%
2021/07/07	20	213.50	41	216.93	218.50	-21	909	-2.31%
2021/07/06	19	209.47	16	209.25	210.00	3	875	0.34%
2021/07/05	4	210.63	39	208.13	211.50	-35	872	-4.01%
2021/07/02	28	197.91	3	194.17	197.00	25	819	3.05%
2021/07/01	0	0.00	90	189.98	189.00	-90	813	-11.06%
2021/06/30	23	195.00	22	198.52	199.00	1	799	0.13%
2021/06/29	18	188.28	5	190.50	188.50	13	762	1.71%
2021/06/28	1	190.00	13	191.92	189.50	-12	749	-1.60%
2021/06/25	99	191.66	7	190.21	189.00	92	737	12.47%
2021/06/24	0	0.00	3	183.67	182.00	-3	701	-0.43%
2021/06/23	4	183.25	5	183.70	184.00	-1	701	-0.14%
2021/06/22	21	183.71	24	184.79	184.50	-3	687	-0.44%
2021/06/21	25	175.48	5	176.10	177.00	20	651	3.07%
2021/06/18	3	177.50	11	179.91	179.50	-8	661	-1.21%
2021/06/17	7	174.86	22	181.34	183.00	-15	648	-2.31%
2021/06/16	3	168.83	2	169.50	169.00	1	649	0.15%
2021/06/15	9	169.94	2	169.75	171.50	7	649	1.08%
2021/06/11	1	167.00	3	166.33	167.00	-2	650	-0.31%
2021/06/09	7	162.71	3	162.67	162.50	4	662	0.60%
2021/06/08	0	0.00	1	159.50	159.50	-1	663	-0.15%
2021/06/07	2	158.50	5	159.30	160.00	-3	682	-0.44%
2021/06/04	2	157.00	2	156.75	157.00	0	689	0.00%
2021/06/03	1	161.50	1	160.50	160.50	0	704	0.00%
2021/06/02	1	158.00	4	162.00	162.00	-3	722	-0.42%
2021/06/01	3	164.00	1	162.50	162.50	2	739	0.27%
2021/05/31	6	161.50	3	160.50	163.50	3	748	0.40%
2021/05/28	8	159.25	0	0.00	160.00	8	764	1.05%
2021/05/27	1	156.00	4	155.50	154.50	-3	773	-0.39%
2021/05/26	0	0.00	3	157.00	158.00	-3	782	-0.38%
2021/05/25	1	163.00	1	160.00	160.50	0	790	0.00%
2021/05/24	3	154.33	0	0.00	157.00	3	802	0.37%
2021/05/21	1	153.00	0	0.00	152.50	1	819	0.12%
2021/05/20	0	0.00	1	149.00	149.00	-1	856	-0.12%
2021/05/19	1	152.00	0	0.00	152.00	1	867	0.12%
2021/05/18	10	155.10	8	151.75	156.00	2	890	0.22%
2021/05/17	10	148.05	25	146.24	143.00	-15	923	-1.62%
2021/05/14	15	159.87	12	156.21	154.00	3	944	0.32%
2021/05/13	6	151.58	32	154.39	151.00	-26	955	-2.72%
2021/05/12	37	151.99	22	155.16	154.50	15	951	1.58%
2021/05/11	12	157.88	27	160.52	157.00	-15	937	-1.60%
2021/05/10	4	167.13	33	168.79	166.50	-29	939	-3.09%
2021/05/07	25	173.24	1	169.50	175.00	24	946	2.54%
2021/05/06	16	169.03	0	0.00	168.00	16	950	1.68%
2021/05/05	6	168.08	4	165.00	164.50	2	957	0.21%
2021/05/04	7	161.86	12	165.21	165.00	-5	970	-0.52%
2021/05/03	8	172.44	31	173.27	170.00	-23	974	-2.36%
2021/04/29	22	186.00	0	0.00	184.00	22	996	2.21%
2021/04/28	1	184.50	0	0.00	184.50	1	1,016	0.10%
2021/04/27	1	186.50	5	186.00	186.00	-4	1,034	-0.39%
2021/04/26	3	188.00	13	188.27	188.00	-10	1,050	-0.95%
2021/04/23	22	188.55	15	187.53	187.50	7	1,071	0.65%
2021/04/22	14	181.71	19	186.42	181.50	-5	1,104	-0.45%
2021/04/21	0	0.00	16	188.34	187.50	-16	1,129	-1.42%
2021/04/20	17	188.74	5	188.90	188.50	12	1,189	1.01%
2021/04/19	73	189.34	33	187.50	186.00	40	1,226	3.26%
2021/04/16	6	186.17	1	186.50	186.50	5	1,265	0.40%
2021/04/15	4	184.13	4	183.50	184.50	0	1,296	0.00%
2021/04/14	0	0.00	3	179.17	181.00	-3	1,316	-0.23%
2021/04/13	2	182.75	73	183.66	181.00	-71	1,351	-5.25%
2021/04/12	1	184.50	5	187.30	184.50	-4	1,381	-0.29%
2021/04/09	13	191.77	9	193.33	190.50	4	1,398	0.29%
2021/04/08	3	197.50	53	197.23	196.00	-50	1,398	-3.58%
2021/04/07	30	198.98	8	195.81	198.00	22	1,405	1.56%
2021/04/06	16	193.03	48	192.79	193.00	-32	1,423	-2.25%
2021/04/01	5	188.90	35	190.93	189.50	-30	1,428	-2.10%
2021/03/30	7	194.00	42	192.75	193.00	-35	1,508	-2.32%
2021/03/29	0	0.00	16	192.63	192.00	-16	1,521	-1.05%
2021/03/26	18	191.50	20	190.78	192.00	-2	1,539	-0.13%
2021/03/25	1	189.00	2	189.00	188.50	-1	1,551	-0.06%
2021/03/24	2	188.50	21	187.98	188.50	-19	1,554	-1.22%
2021/03/23	11	193.05	27	191.56	190.00	-16	1,554	-1.03%
2021/03/22	12	187.54	15	188.00	188.50	-3	1,542	-0.19%
2021/03/19	56	193.20	287	191.16	191.00	-231	1,553	-14.87%	大賣/鉅額交易
2021/03/18	25	194.28	3	194.00	192.50	22	1,536	1.43%
2021/03/17	24	193.27	20	193.43	191.50	4	1,572	0.25%
2021/03/16	57	195.89	56	195.77	196.00	1	1,635	0.06%
2021/03/15	29	189.64	1	188.00	189.50	28	1,688	1.66%
2021/03/12	62	187.98	20	188.35	188.50	42	1,693	2.48%
2021/03/11	32	186.78	28	185.77	187.00	4	1,694	0.24%
2021/03/10	8	181.50	27	181.83	180.00	-19	1,683	-1.13%
2021/03/09	23	180.54	10	182.25	181.50	13	1,685	0.77%
2021/03/08	12	184.38	21	187.64	186.50	-9	1,678	-0.54%
2021/03/05	12	190.21	20	189.75	188.00	-8	1,678	-0.48%
2021/03/04	32	195.66	22	196.09	194.50	10	1,695	0.59%
2021/03/03	34	197.01	0	0.00	196.50	34	1,705	1.99%
2021/03/02	10	193.55	19	198.18	190.00	-9	1,724	-0.52%
2021/02/26	0	0.00	56	200.17	199.00	-56	1,728	-3.24%
2021/02/25	10	205.20	32	204.05	205.50	-22	1,736	-1.27%
2021/02/24	47	205.96	1	201.00	201.00	46	1,778	2.59%
2021/02/23	3	206.83	76	208.23	206.50	-73	1,783	-4.09%
2021/02/22	62	212.27	0	0.00	209.50	62	1,803	3.44%
2021/02/19	1	198.50	25	198.72	202.00	-24	1,794	-1.34%
2021/02/18	0	0.00	35	198.70	198.50	-35	1,824	-1.92%
2021/02/17	5	200.10	23	197.83	201.50	-18	1,853	-0.97%
2021/02/05	10	190.75	4	190.88	190.00	6	1,914	0.31%
2021/02/04	9	185.00	0	0.00	184.00	9	2,012	0.45%
2021/02/03	1	182.50	2	181.00	180.00	-1	2,058	-0.05%
2021/02/02	3	180.50	9	181.33	180.50	-6	2,107	-0.28%
2021/02/01	4	177.25	0	0.00	178.00	4	2,110	0.19%
2021/01/29	3	179.67	11	177.86	175.00	-8	2,109	-0.38%
2021/01/28	0	0.00	9	182.67	181.50	-9	2,101	-0.43%
2021/01/27	3	186.50	0	0.00	186.00	3	2,111	0.14%
2021/01/26	0	0.00	2	188.25	185.00	-2	2,115	-0.09%
2021/01/25	1	190.50	4	191.13	190.50	-3	2,100	-0.14%
2021/01/22	4	191.00	99	192.59	191.00	-95	2,104	-4.51%
2021/01/21	4	184.50	1	186.50	184.00	3	2,071	0.14%
2021/01/20	7	179.00	2	181.50	179.00	5	2,048	0.24%
2021/01/19	4	187.50	2	186.75	185.00	2	2,029	0.10%
2021/01/18	14	185.07	0	0.00	187.50	14	2,016	0.69%
2021/01/15	19	185.11	37	184.14	183.00	-18	1,997	-0.90%
2021/01/14	17	189.35	5	189.30	190.50	12	1,960	0.61%
2021/01/13	10	186.65	9	187.61	192.50	1	1,925	0.05%
2021/01/12	20	177.90	22	178.84	179.00	-2	1,864	-0.11%
2021/01/11	0	0.00	76	176.93	177.00	-76	1,829	-4.16%
2021/01/08	34	174.19	28	173.45	174.50	6	1,789	0.34%
2021/01/07	55	168.94	12	168.21	168.00	43	1,754	2.45%
2021/01/06	23	168.00	70	167.06	165.50	-47	1,732	-2.71%
2021/01/05	31	170.23	62	169.50	172.50	-31	1,685	-1.84%
2021/01/04	71	164.14	21	163.88	164.50	50	1,654	3.02%
2020/12/31	28	161.14	31	160.29	160.00	-3	1,629	-0.18%
2020/12/30	17	160.41	47	160.49	160.00	-30	1,617	-1.85%
2020/12/29	118	161.28	32	161.67	161.00	86	1,599	5.38%	大買/
2020/12/28	35	156.93	21	156.52	157.50	14	1,557	0.90%
2020/12/25	46	155.35	20	155.55	156.50	26	1,546	1.68%
2020/12/24	23	158.65	317	154.63	153.50	-294	1,532	-19.19%	大賣/鉅額交易
2020/12/23	10	153.25	23	153.52	153.00	-13	1,464	-0.89%
2020/12/22	17	154.47	37	152.51	151.00	-20	1,453	-1.38%
2020/12/21	134	150.04	19	149.24	150.50	115	1,432	8.03%	大買/鉅額交易
2020/12/18	0	0.00	11	146.18	144.50	-11	1,416	-0.78%
2020/12/17	12	146.00	20	145.55	146.50	-8	1,414	-0.57%
2020/12/16	1	147.00	12	146.96	147.50	-11	1,410	-0.78%
2020/12/15	51	146.59	7	146.57	143.50	44	1,404	3.13%
2020/12/14	1	151.50	49	151.04	150.00	-48	1,383	-3.47%
2020/12/11	63	151.77	9	152.78	150.00	54	1,366	3.95%
2020/12/10	25	155.64	105	154.30	154.00	-80	1,324	-6.04%	大賣/
2020/12/09	51	158.09	49	153.56	159.50	2	1,255	0.16%
2020/12/08	59	143.44	8	143.63	145.00	51	1,193	4.27%
2020/12/07	14	140.00	11	142.64	140.00	3	1,189	0.25%
2020/12/04	2	143.25	2	143.25	143.50	0	1,188	0.00%
2020/12/03	20	143.73	1	145.50	143.00	19	1,184	1.60%
2020/12/02	0	0.00	6	143.67	142.50	-6	1,180	-0.51%
2020/12/01	18	144.47	67	144.54	144.50	-49	1,183	-4.14%
2020/11/30	54	146.59	18	146.03	146.00	36	1,186	3.03%
2020/11/27	2	142.00	7	144.14	142.50	-5	1,173	-0.43%
2020/11/26	98	139.91	49	144.80	145.00	49	1,168	4.19%
2020/11/25	2	136.50	0	0.00	136.00	2	1,137	0.18%
2020/11/24	102	139.92	0	0.00	140.50	102	1,127	9.05%	大買/鉅額交易
2020/11/23	22	137.20	65	140.18	137.50	-43	1,120	-3.84%
2020/11/20	43	139.91	14	140.96	141.50	29	1,088	2.67%
2020/11/19	129	139.50	13	140.31	139.50	116	1,082	10.71%	大買/鉅額交易
2020/11/18	39	135.37	0	0.00	137.00	39	1,061	3.67%
2020/11/17	116	138.31	35	138.89	137.50	81	1,072	7.55%	大買/
2020/11/16	1	139.00	61	138.55	140.50	-60	1,097	-5.47%
2020/11/13	63	136.26	56	136.88	138.00	7	1,084	0.65%
2020/11/12	110	135.01	105	133.65	134.50	5	1,102	0.45%	大買/大賣/
2020/11/11	59	126.19	26	127.15	130.00	33	1,038	3.18%
2020/11/10	43	120.42	34	123.38	118.50	9	986	0.91%
2020/11/06	9	115.00	0	0.00	115.50	9	957	0.94%
2020/11/05	0	0.00	9	114.83	113.50	-9	973	-0.92%
2020/11/04	2	115.50	18	114.72	116.00	-16	968	-1.65%
2020/11/03	39	113.36	36	112.21	114.00	3	950	0.32%
2020/10/30	0	0.00	1	112.50	108.50	-1	935	-0.11%
2020/10/27	0	0.00	1	108.50	109.00	-1	909	-0.11%
2020/10/26	8	110.31	0	0.00	109.00	8	911	0.88%
2020/10/23	17	113.29	5	113.00	113.00	12	907	1.32%
2020/10/22	8	111.25	0	0.00	114.50	8	914	0.87%
2020/10/21	14	109.71	0	0.00	109.50	14	909	1.54%
2020/10/20	0	0.00	1	112.50	109.50	-1	917	-0.11%
2020/10/15	10	104.70	0	0.00	105.50	10	932	1.07%
2020/10/14	0	0.00	5	105.00	105.00	-5	964	-0.52%
2020/10/08	5	104.50	0	0.00	104.50	5	985	0.51%
2020/10/07	10	102.50	1	101.50	102.50	9	991	0.91%
2020/10/06	9	101.61	0	0.00	102.00	9	1,013	0.89%
2020/10/05	12	101.07	0	0.00	101.50	12	1,030	1.16%
2020/09/30	0	0.00	1	97.60	99.10	-1	1,080	-0.09%
2020/09/28	1	98.60	0	0.00	99.50	1	1,127	0.09%
2020/09/25	0	0.00	10	97.41	97.90	-10	1,145	-0.87%
2020/09/24	0	0.00	11	99.04	98.00	-11	1,141	-0.96%
2020/09/23	0	0.00	2	101.00	101.00	-2	1,135	-0.18%
2020/09/22	1	101.00	0	0.00	100.00	1	1,133	0.09%
2020/09/21	0	0.00	1	104.00	102.00	-1	1,132	-0.09%
2020/09/15	0	0.00	8	104.44	105.00	-8	1,132	-0.71%
2020/09/14	1	103.50	0	0.00	105.00	1	1,131	0.09%
2020/09/10	1	108.50	0	0.00	104.00	1	1,125	0.09%
2020/09/08	0	0.00	2	110.75	110.00	-2	1,131	-0.18%
2020/09/04	1	114.00	33	113.89	114.50	-32	1,132	-2.83%
2020/09/02	0	0.00	15	114.90	115.00	-15	1,121	-1.34%
2020/09/01	1	109.50	1	112.00	112.00	0	1,100	0.00%
2020/08/31	8	109.88	11	112.00	109.00	-3	1,089	-0.28%
2020/08/28	4	112.38	0	0.00	113.00	4	1,093	0.37%
2020/08/25	15	117.80	0	0.00	117.50	15	1,098	1.37%
2020/08/24	0	0.00	1	118.50	119.00	-1	1,089	-0.09%
2020/08/21	6	119.58	0	0.00	118.00	6	1,080	0.56%
2020/08/20	11	113.77	24	117.17	113.50	-13	1,048	-1.24%
2020/08/19	40	119.78	0	0.00	120.50	40	982	4.07%
2020/08/18	43	121.23	1	119.00	120.50	42	944	4.45%
2020/08/14	3	103.17	0	0.00	104.50	3	765	0.39%
2020/08/13	0	0.00	1	103.50	102.00	-1	753	-0.13%
2020/08/12	7	101.29	0	0.00	103.00	7	739	0.95%
2020/08/11	12	99.67	0	0.00	99.00	12	721	1.66%
2020/08/10	13	95.90	0	0.00	95.60	13	699	1.86%
2020/08/07	0	0.00	1	95.60	95.70	-1	715	-0.14%
2020/08/05	1	96.90	0	0.00	96.40	1	742	0.13%
2020/08/03	0	0.00	10	97.02	96.20	-10	759	-1.32%
2020/07/30	1	95.90	0	0.00	97.40	1	757	0.13%
2020/07/28	2	95.15	3	98.70	94.70	-1	758	-0.13%
2020/07/27	1	99.80	8	99.90	98.00	-7	759	-0.92%
2020/07/24	0	0.00	1	100.50	98.00	-1	771	-0.13%
2020/07/23	0	0.00	5	101.70	100.50	-5	790	-0.63%
2020/07/21	6	103.17	12	101.00	100.50	-6	783	-0.77%
2020/07/20	6	102.92	15	102.00	104.00	-9	759	-1.19%
2020/07/17	2	101.50	0	0.00	103.00	2	726	0.28%
2020/07/16	2	98.80	0	0.00	98.70	2	704	0.28%
2020/07/14	1	100.00	5	99.54	99.00	-4	699	-0.57%
2020/07/13	2	99.75	0	0.00	101.00	2	690	0.29%
2020/07/10	0	0.00	2	101.50	98.00	-2	680	-0.29%
2020/07/08	5	96.36	0	0.00	98.00	5	612	0.82%
2020/07/03	1	90.80	0	0.00	89.80	1	568	0.18%
2020/06/30	1	88.90	0	0.00	88.10	1	577	0.17%
2020/06/29	0	0.00	3	89.13	88.40	-3	578	-0.52%
2020/06/24	1	90.20	0	0.00	89.80	1	581	0.17%
2020/06/22	1	90.00	0	0.00	89.40	1	600	0.17%
2020/06/18	1	89.60	0	0.00	90.20	1	626	0.16%
2020/06/16	1	90.20	0	0.00	90.20	1	632	0.16%
2020/06/15	5	88.80	0	0.00	86.60	5	630	0.79%
2020/06/11	0	0.00	1	91.90	89.20	-1	630	-0.16%
2020/06/09	17	91.65	0	0.00	92.60	17	641	2.65%
2020/06/05	1	91.70	0	0.00	90.90	1	632	0.16%
2020/06/04	14	92.00	1	91.90	91.80	13	635	2.05%
2020/05/29	0	0.00	1	87.40	87.30	-1	600	-0.17%
2020/05/28	0	0.00	4	87.30	87.00	-4	598	-0.67%
2020/05/27	5	86.96	0	0.00	88.00	5	593	0.84%
2020/05/25	6	86.23	70	85.15	86.40	-64	589	-10.85%
2020/05/21	2	87.85	0	0.00	87.70	2	583	0.34%
2020/05/18	1	85.20	4	86.50	85.20	-3	575	-0.52%
2020/05/15	9	86.00	12	87.90	86.90	-3	575	-0.52%
2020/05/12	1	85.70	0	0.00	88.80	1	552	0.18%
2020/05/08	1	84.00	0	0.00	84.00	1	536	0.19%
2020/05/06	1	83.00	0	0.00	82.60	1	548	0.18%
2020/05/04	0	0.00	10	82.71	82.80	-10	559	-1.79%
2020/04/30	8	83.30	7	83.10	84.30	1	568	0.18%
2020/04/28	0	0.00	6	80.20	82.50	-6	558	-1.08%
2020/04/24	0	0.00	6	77.02	77.30	-6	545	-1.10%
2020/04/23	11	77.01	0	0.00	76.80	11	555	1.98%
2020/04/22	1	75.00	9	75.99	76.20	-8	572	-1.40%
2020/04/20	0	0.00	2	77.80	77.80	-2	588	-0.34%
2020/04/17	0	0.00	1	79.00	77.60	-1	597	-0.17%
2020/04/16	4.7	78.62	0	0.00	77.90	4.7	594	0.79%
2020/04/14	0	0.00	3	77.60	78.00	-3	588	-0.51%
2020/04/10	0	0.00	1	77.50	78.20	-1	613	-0.16%
2020/04/09	2	78.55	1	77.10	78.40	1	635	0.16%
2020/04/08	0	0.00	76	76.97	77.50	-76	631	-12.04%
2020/04/07	2	76.00	100	75.49	75.70	-98	625	-15.68%
2020/04/06	0	0.00	18	73.87	74.00	-18	622	-2.89%
2020/04/01	0	0.00	24	73.77	74.00	-24	631	-3.80%
2020/03/31	0	0.00	7	74.84	73.40	-7	652	-1.07%
2020/03/30	0	0.00	3	72.00	74.30	-3	692	-0.43%
2020/03/27	0	0.00	3	74.80	73.10	-3	717	-0.42%
2020/03/26	0	0.00	14	71.29	73.00	-14	712	-1.96%
2020/03/25	0	0.00	16	72.01	71.70	-16	719	-2.22%
2020/03/24	5	67.74	0	0.00	68.00	5	705	0.71%
2020/03/23	0	0.00	5	61.74	62.60	-5	702	-0.71%
2020/03/20	5	62.90	9	64.97	64.80	-4	704	-0.57%
2020/03/19	2	65.00	6	63.87	59.30	-4	700	-0.57%
2020/03/18	3	67.63	10	67.12	65.80	-7	691	-1.01%
2020/03/17	1	68.00	6	67.63	67.30	-5	693	-0.72%
2020/03/16	1	72.60	2	70.90	70.00	-1	698	-0.14%
2020/03/13	2	73.00	2	72.50	73.50	0	695	0.00%
2020/03/12	1	80.10	0	0.00	76.20	1	686	0.15%
2020/03/11	1	83.50	0	0.00	80.70	1	681	0.15%
2020/03/10	3	80.87	0	0.00	82.60	3	688	0.44%
2020/03/09	4	84.75	20	84.98	82.70	-16	718	-2.23%
2020/03/06	0	0.00	3	87.13	86.90	-3	727	-0.41%
2020/03/05	1	86.80	0	0.00	88.40	1	732	0.14%
2020/03/04	1	86.00	7	86.06	86.20	-6	726	-0.83%
2020/03/03	0	0.00	1	86.80	86.00	-1	750	-0.13%
2020/03/02	1	82.40	3	83.93	84.70	-2	767	-0.26%
2020/02/27	1	85.60	0	0.00	83.70	1	779	0.13%
2020/02/26	2	86.10	20	85.95	85.50	-18	789	-2.28%
2020/02/25	2	86.75	0	0.00	86.80	2	800	0.25%
2020/02/24	2	87.20	0	0.00	87.00	2	828	0.24%
2020/02/21	0	0.00	5	87.96	88.30	-5	867	-0.58%
2020/02/20	2	89.00	0	0.00	88.50	2	876	0.23%
2020/02/19	2	88.50	2	88.30	88.50	0	883	0.00%
2020/02/18	23	88.78	0	0.00	88.30	23	909	2.53%
2020/02/17	26	89.01	0	0.00	88.80	26	914	2.84%
2020/02/14	55	89.60	0	0.00	89.80	55	963	5.71%
2020/02/13	56	90.08	0	0.00	89.30	56	959	5.84%
2020/02/12	31	88.19	0	0.00	89.20	31	953	3.25%
2020/02/11	9	87.17	1	87.50	86.60	8	942	0.85%
2020/02/07	0	0.00	24	88.13	87.60	-24	930	-2.58%
2020/02/05	0	0.00	2	89.30	89.30	-2	911	-0.22%
2020/01/30	1	89.00	1	89.00	87.10	0	873	0.00%
2020/01/16	9	98.63	0	0.00	98.80	9	879	1.02%
2020/01/15	6	97.57	0	0.00	96.90	6	865	0.69%
2020/01/14	1	97.80	1	97.80	97.50	0	858	0.00%
2020/01/13	1	94.50	6	97.15	97.30	-5	846	-0.59%
2020/01/08	0	0.00	6	93.53	93.30	-6	836	-0.72%
2020/01/07	1	95.90	14	93.48	94.70	-13	832	-1.56%
2020/01/06	1	96.60	0	0.00	95.20	1	813	0.12%
2020/01/03	8	97.28	13	97.73	97.10	-5	806	-0.62%
2020/01/02	1	98.00	0	0.00	97.50	1	780	0.13%
2019/12/31	9	97.71	0	0.00	97.30	9	773	1.16%
2019/12/30	2	98.80	0	0.00	98.20	2	766	0.26%
2019/12/27	1	97.00	0	0.00	97.60	1	757	0.13%
2019/12/26	1	96.20	0	0.00	96.20	1	747	0.13%
2019/12/25	11	99.20	1	96.70	98.90	10	730	1.37%
2019/12/24	19	94.44	1	93.60	95.80	18	690	2.61%
2019/12/23	0	0.00	5	93.10	93.00	-5	663	-0.75%
2019/12/20	10	93.04	80	93.46	93.40	-70	656	-10.66%
2019/12/19	2	92.50	3	92.30	92.30	-1	639	-0.16%
2019/12/18	4	91.58	1	91.50	91.50	3	636	0.47%
2019/12/17	2	92.65	0	0.00	92.10	2	632	0.32%
2019/12/16	3	91.90	1	92.00	92.00	2	629	0.32%
2019/12/11	9	93.79	11	94.18	94.10	-2	615	-0.33%
2019/12/10	0	0.00	13	93.10	92.80	-13	604	-2.15%
2019/12/09	4	93.10	5	93.54	93.30	-1	599	-0.17%
2019/12/06	0	0.00	17	91.75	91.70	-17	591	-2.87%
2019/12/05	1	91.50	9	92.29	91.20	-8	586	-1.36%
2019/12/04	8	92.75	18	93.73	92.20	-10	577	-1.73%
2019/12/03	2	94.00	5	93.36	92.70	-3	541	-0.55%
2019/12/02	2	92.05	5	92.30	91.90	-3	528	-0.57%
2019/11/29	0	0.00	5	92.42	92.00	-5	523	-0.96%
2019/11/28	17	93.18	5	93.34	92.90	12	521	2.30%
2019/11/27	3	92.30	5	92.24	92.60	-2	510	-0.39%
2019/11/26	8	90.96	14	91.46	91.60	-6	496	-1.21%
2019/11/25	13	90.01	0	0.00	89.90	13	481	2.70%
2019/11/22	0	0.00	3	90.00	90.00	-3	468	-0.64%
2019/11/21	8	88.99	2	89.70	89.70	6	458	1.31%
2019/11/20	11	88.50	0	0.00	88.30	11	432	2.54%
2019/11/19	0	0.00	5	86.30	86.30	-5	392	-1.28%
2019/11/14	4	85.00	0	0.00	84.60	4	346	1.16%
2019/11/12	0	0.00	13	80.13	80.10	-13	287	-4.52%
2019/11/08	0	0.00	1	81.70	81.60	-1	287	-0.35%
2019/11/04	9	82.33	0	0.00	82.30	9	287	3.13%
2019/10/25	0	0.00	1	85.10	83.90	-1	284	-0.35%
2019/10/22	0	0.00	5	80.96	80.80	-5	243	-2.05%
2019/10/21	1	79.90	0	0.00	81.00	1	244	0.41%
2019/10/18	66	79.96	0	0.00	78.60	66	240	27.46%
2019/10/16	4	82.05	0	0.00	81.60	4	232	1.72%
2019/10/15	3	81.93	4	82.13	82.40	-1	231	-0.43%
2019/10/08	0	0.00	3	81.90	81.60	-3	226	-1.33%
2019/10/03	2	82.35	0	0.00	82.90	2	221	0.90%
2019/10/01	6	83.53	0	0.00	83.20	6	219	2.73%
2019/09/27	10	81.67	0	0.00	81.50	10	213	4.68%
2019/09/26	2	83.65	1	82.60	82.80	1	211	0.47%
2019/09/25	1	82.60	5	82.30	82.30	-4	208	-1.92%
2019/09/24	0	0.00	2	82.60	82.60	-2	209	-0.96%
2019/09/20	4	83.30	0	0.00	83.20	4	201	1.99%
2019/09/18	2	83.10	2	83.10	82.80	0	195	0.00%
2019/09/12	2	82.10	0	0.00	82.40	2	186	1.07%
2019/09/10	11	82.06	0	0.00	82.00	11	186	5.91%
2019/09/09	1	81.80	0	0.00	81.60	1	187	0.53%
2019/09/05	0	0.00	1	83.20	82.10	-1	184	-0.54%
2019/09/04	0	0.00	1	82.80	82.80	-1	182	-0.55%
2019/08/29	0	0.00	1	79.70	79.70	-1	155	-0.64%
2019/08/28	2	78.00	1	79.50	79.50	1	146	0.68%
2019/08/27	2	77.40	4	78.00	77.40	-2	149	-1.34%
2019/08/26	0	0.00	4	79.85	80.20	-4	151	-2.63%
2019/08/22	0	0.00	1	80.80	81.00	-1	146	-0.68%
2019/08/13	0	0.00	2	79.10	79.90	-2	150	-1.33%
2019/08/07	0	0.00	25	76.86	76.10	-25	155	-16.13%
2019/08/06	0	0.00	2	76.80	76.80	-2	160	-1.25%
2019/07/30	1	80.70	1	80.70	80.20	0	171	0.00%
2019/07/29	2	80.70	0	0.00	80.70	2	174	1.15%
2019/07/23	3	80.67	5	80.96	80.90	-2	177	-1.13%
2019/07/22	0	0.00	1	80.40	80.20	-1	180	-0.55%
2019/07/19	0	0.00	2	80.45	80.20	-2	181	-1.10%
2019/07/18	0	0.00	2	80.70	80.20	-2	182	-1.10%
2019/07/15	0	0.00	4	81.08	80.70	-4	183	-2.17%
2019/07/12	0	0.00	4	81.03	81.40	-4	184	-2.17%
2019/07/11	0	0.00	2	80.95	81.30	-2	186	-1.07%
2019/07/10	7	80.99	0	0.00	80.80	7	192	3.63%
2019/07/09	14	80.94	2	81.15	80.80	12	203	5.90%
2019/07/08	13	81.36	1	81.60	81.30	12	207	5.79%
2019/07/05	3	81.60	1	82.20	81.60	2	210	0.95%
2019/07/04	3	81.50	1	81.90	81.50	2	212	0.94%
2019/07/03	15	81.22	2	81.30	81.00	13	212	6.11%
2019/07/02	0	0.00	2	81.10	81.20	-2	215	-0.93%
2019/06/28	1	79.50	2	79.80	79.50	-1	221	-0.45%
2019/06/27	10	79.94	2	79.55	79.90	8	226	3.53%
2019/06/26	3	79.40	0	0.00	79.50	3	230	1.30%
2019/06/24	1	80.00	17	80.00	80.00	-16	247	-6.46%
2019/06/21	1	80.10	0	0.00	80.10	1	248	0.40%
2019/06/20	3	80.10	0	0.00	80.00	3	249	1.20%
2019/06/19	16	79.74	1	79.30	79.50	15	250	5.99%
2019/06/14	1	79.80	5	79.90	79.90	-4	252	-1.58%
2019/06/13	1	79.70	0	0.00	79.10	1	259	0.39%
2019/06/10	0	0.00	1	79.90	80.00	-1	299	-0.33%
2019/06/06	0	0.00	8	77.61	77.60	-8	302	-2.64%
2019/06/05	1	79.30	5	78.58	78.00	-4	303	-1.32%
2019/06/04	1	79.20	2	79.20	78.80	-1	304	-0.33%
2019/06/03	4	79.78	0	0.00	79.40	4	313	1.28%
2019/05/31	4	80.90	1	81.50	80.90	3	311	0.96%
2019/05/30	2	81.10	0	0.00	81.20	2	308	0.65%
2019/05/29	4	80.70	2	81.30	80.70	2	314	0.64%
2019/05/28	0	0.00	9	82.70	82.70	-9	314	-2.86%
2019/05/27	26	80.13	5	80.16	80.10	21	311	6.75%
2019/05/24	0	0.00	1	79.70	80.50	-1	314	-0.32%
2019/05/23	4	80.55	2	80.00	80.00	2	316	0.63%
2019/05/22	1	81.50	0	0.00	81.50	1	316	0.32%
2019/05/21	0	0.00	4	81.60	81.60	-4	318	-1.26%
2019/05/20	5	79.98	2	80.45	79.50	3	317	0.95%
2019/05/17	0	0.00	5	80.48	80.10	-5	326	-1.53%
2019/05/15	1	83.20	5	82.86	82.50	-4	340	-1.17%
2019/05/14	0	0.00	6	82.28	83.00	-6	350	-1.71%
2019/05/10	0	0.00	6	79.67	82.00	-6	367	-1.63%
2019/05/09	1	80.40	7	79.86	77.60	-6	357	-1.68%
2019/05/08	0	0.00	12	80.72	80.70	-12	353	-3.39%
2019/05/07	0	0.00	25	81.74	81.40	-25	356	-7.01%
2019/05/06	0	0.00	8	81.65	81.30	-8	357	-2.24%
2019/05/03	24	83.23	5	83.26	83.50	19	354	5.37%
2019/05/02	0	0.00	3	83.20	83.20	-3	352	-0.85%
2019/04/30	0	0.00	9	82.80	83.20	-9	352	-2.55%
2019/04/29	0	0.00	6	81.78	81.20	-6	351	-1.71%
2019/04/26	4	82.50	7	83.04	83.10	-3	349	-0.86%
2019/04/22	1	85.50	0	0.00	84.80	1	347	0.29%
2019/04/11	0	0.00	1	85.20	85.20	-1	332	-0.30%
2019/04/10	0	0.00	14	85.66	86.20	-14	329	-4.25%
2019/04/09	5	85.48	0	0.00	85.00	5	327	1.53%
2019/04/02	1	84.00	1	84.20	84.20	0	323	0.00%
2019/04/01	3	84.47	0	0.00	84.50	3	317	0.94%
2019/03/28	5	85.24	48	85.55	84.90	-43	312	-13.78%
2019/03/27	7	84.39	0	0.00	84.10	7	302	2.32%
2019/03/26	12	84.69	0	0.00	84.60	12	301	3.98%
2019/03/25	3	85.13	0	0.00	85.00	3	302	0.99%
2019/03/22	12	86.60	8	86.70	86.30	4	318	1.26%
2019/03/21	6	87.50	0	0.00	87.10	6	328	1.82%
2019/03/19	1	87.80	0	0.00	87.40	1	345	0.29%
2019/03/18	1	88.10	1	88.30	88.30	0	341	0.00%
2019/03/14	2	87.10	4	89.20	89.20	-2	317	-0.63%
2019/03/13	0	0.00	3	86.73	86.00	-3	309	-0.97%
2019/03/12	0	0.00	11	86.42	86.80	-11	311	-3.53%
2019/03/11	0	0.00	3	85.27	85.20	-3	309	-0.97%
2019/03/08	0	0.00	2	85.65	85.80	-2	327	-0.61%
2019/03/06	0	0.00	1	85.90	85.60	-1	350	-0.29%
2019/02/26	4	84.60	0	0.00	84.30	4	376	1.06%
2019/02/25	8	85.10	0	0.00	84.90	8	393	2.04%
2019/02/22	2	84.60	0	0.00	84.60	2	416	0.48%
2019/02/21	0	0.00	14	85.37	85.60	-14	422	-3.31%
2019/02/20	3	85.37	0	0.00	85.70	3	431	0.69%
2019/02/19	12	85.41	0	0.00	85.20	12	438	2.74%
2019/02/18	5	85.64	4	86.30	85.60	1	439	0.23%
2019/02/15	5	86.00	0	0.00	85.50	5	438	1.14%
2019/02/14	4	84.93	0	0.00	84.70	4	431	0.93%
2019/02/11	17	79.85	0	0.00	80.30	17	392	4.33%
2019/01/30	3	78.50	0	0.00	78.50	3	390	0.77%
2019/01/29	0	0.00	7	79.43	79.00	-7	391	-1.79%
2019/01/25	0	0.00	2	78.20	78.50	-2	390	-0.51%
2019/01/24	0	0.00	8	77.80	77.90	-8	392	-2.04%
2019/01/23	1	77.50	0	0.00	77.90	1	394	0.25%
2019/01/22	1	78.00	0	0.00	77.60	1	396	0.25%
2019/01/18	1	77.80	0	0.00	78.10	1	401	0.25%
2019/01/17	2	77.30	0	0.00	77.30	2	408	0.49%
2019/01/16	4	77.43	0	0.00	77.30	4	410	0.98%
2019/01/15	4	77.65	0	0.00	77.80	4	410	0.97%
2019/01/14	1	77.10	0	0.00	76.70	1	408	0.24%
2019/01/11	5	77.16	0	0.00	77.20	5	414	1.21%
2019/01/10	1	77.20	1	78.50	77.20	0	417	0.00%
2019/01/09	6	77.25	1	78.30	78.50	5	417	1.20%
2019/01/08	2	75.60	0	0.00	75.60	2	414	0.48%
2019/01/07	0	0.00	9	75.82	75.90	-9	417	-2.16%
2019/01/04	4	71.40	14	73.35	73.50	-10	421	-2.37%
2018/12/27	5	76.34	1	77.10	76.10	4	472	0.85%
2018/12/26	1	75.30	0	0.00	75.30	1	472	0.21%
2018/12/25	1	76.70	0	0.00	76.70	1	472	0.21%
2018/12/21	8	76.73	4	78.40	78.40	4	475	0.84%
2018/12/19	1	78.70	2	79.00	79.00	-1	476	-0.21%
2018/12/18	5	80.12	0	0.00	79.80	5	474	1.05%
2018/12/14	13	81.90	0	0.00	82.10	13	457	2.84%
2018/12/12	1	81.50	5	82.90	82.90	-4	434	-0.92%
2018/12/11	2	78.50	0	0.00	79.30	2	425	0.47%
2018/12/10	8	77.73	3	77.60	77.60	5	425	1.17%
2018/12/07	2	78.55	26	78.96	79.10	-24	428	-5.60%
2018/12/06	7	77.71	4	80.30	78.00	3	430	0.70%
2018/12/05	6	82.17	0	0.00	82.30	6	423	1.42%
2018/12/04	2	82.35	0	0.00	81.70	2	421	0.47%
2018/12/03	9	82.93	4	83.10	82.80	5	421	1.19%
2018/11/30	0	0.00	2	81.35	81.90	-2	406	-0.49%
2018/11/29	0	0.00	1	81.10	81.10	-1	391	-0.26%
2018/11/28	0	0.00	6	81.50	81.50	-6	386	-1.55%
2018/11/27	7	77.51	0	0.00	78.90	7	383	1.82%
2018/11/26	9	75.50	0	0.00	75.50	9	376	2.39%
2018/11/23	2	75.10	18	75.20	75.20	-16	371	-4.31%
2018/11/22	7	75.80	0	0.00	75.80	7	377	1.86%
2018/11/21	4	75.30	4	76.35	76.80	0	365	0.00%
2018/11/20	7	76.07	2	75.50	76.30	5	341	1.46%
2018/11/19	2	75.30	7	77.00	77.00	-5	343	-1.46%
2018/11/16	7	73.51	0	0.00	74.90	7	345	2.02%
2018/11/15	5	70.66	4	70.40	70.10	1	345	0.29%
2018/11/14	7	69.54	0	0.00	71.50	7	346	2.02%
2018/11/13	9	66.14	1	65.00	66.60	8	348	2.29%
2018/11/12	1	64.00	0	0.00	64.00	1	345	0.29%
2018/11/09	4	64.98	1	64.80	64.60	3	346	0.86%
2018/11/08	1	65.20	4	66.25	64.90	-3	350	-0.86%
2018/11/07	6	65.52	0	0.00	65.50	6	349	1.72%
2018/11/06	65	64.98	0	0.00	64.60	65	354	18.36%
2018/11/05	13	64.55	0	0.00	64.60	13	353	3.67%
2018/11/02	9	65.03	14	64.98	64.90	-5	354	-1.41%
2018/11/01	9	63.19	0	0.00	64.00	9	352	2.55%
2018/10/31	2	62.60	0	0.00	61.80	2	351	0.57%
2018/10/30	27	60.39	2	60.75	60.70	25	349	7.16%
2018/10/29	1	60.40	2	60.70	60.70	-1	349	-0.29%
2018/10/26	11	59.85	0	0.00	59.70	11	350	3.14%
2018/10/25	3	60.20	1	59.30	59.10	2	349	0.57%
2018/10/24	2	63.85	0	0.00	63.60	2	344	0.58%
2018/10/23	3	63.43	0	0.00	63.40	3	346	0.87%
2018/10/22	6	66.05	0	0.00	66.00	6	346	1.73%
2018/10/19	10	64.70	4	65.03	65.30	6	346	1.73%
2018/10/18	9	66.81	1	66.60	66.10	8	341	2.34%
2018/10/17	0	0.00	3	67.73	67.70	-3	343	-0.87%
2018/10/16	21	66.90	0	0.00	67.30	21	345	6.08%
2018/10/15	47	66.03	0	0.00	66.40	47	346	13.56%
2018/10/12	41	65.25	0	0.00	65.80	41	344	11.90%
2018/10/11	6	65.40	6	64.10	64.10	0	345	0.00%
2018/10/09	4	71.20	7	71.37	71.20	-3	328	-0.91%
2018/10/08	4	72.43	2	72.60	71.20	2	322	0.62%
2018/10/05	3	78.00	25	79.08	77.10	-22	312	-7.04%
2018/10/03	0	0.00	4	81.90	81.50	-4	307	-1.30%
2018/10/02	0	0.00	2	82.90	82.70	-2	307	-0.65%
2018/09/28	16	82.39	7	82.60	82.40	9	320	2.80%
2018/09/27	2	85.60	7	84.03	83.70	-5	322	-1.55%
2018/09/26	0	0.00	20	85.15	85.10	-20	323	-6.18%
2018/09/25	4	84.35	1	84.20	84.20	3	329	0.91%
2018/09/21	2	84.00	2	84.00	84.00	0	338	0.00%
2018/09/20	0	0.00	3	83.10	83.20	-3	340	-0.88%
2018/09/18	0	0.00	4	83.70	83.50	-4	344	-1.16%
2018/09/17	1	83.90	1	84.20	84.60	0	348	0.00%
2018/09/14	12	84.03	0	0.00	84.60	12	352	3.40%
2018/09/13	5.4	83.22	14	84.26	83.20	-8.6	357	-2.40%
2018/09/12	2	84.70	14	83.96	84.60	-12	364	-3.29%
2018/09/11	2	84.30	7	84.36	84.30	-5	373	-1.34%
2018/09/10	4	83.33	3	83.60	83.70	1	380	0.26%
2018/09/07	2	85.40	0	0.00	85.40	2	388	0.52%
2018/09/06	11	88.31	0	0.00	88.20	11	390	2.82%
2018/09/05	5	88.00	0	0.00	88.00	5	403	1.24%
2018/09/04	16	89.13	8	88.75	89.10	8	427	1.87%
2018/09/03	185	87.45	3	88.20	88.20	182	467	38.91%	大買/鉅額交易
2018/08/31	18	87.49	0	0.00	87.90	18	506	3.55%
2018/08/30	24	86.83	0	0.00	87.00	24	531	4.52%
2018/08/29	69	85.51	0	0.00	86.40	69	555	12.41%
2018/08/28	4	82.70	0	0.00	82.70	4	554	0.72%
2018/08/27	8	81.99	0	0.00	82.00	8	569	1.41%
2018/08/24	6	80.62	3	81.00	80.60	3	596	0.50%
2018/08/23	3.6	82.77	24	84.20	82.50	-20.4	607	-3.36%
2018/08/20	17	87.61	3	87.20	88.10	14	714	1.96%
2018/08/17	2	85.50	0	0.00	85.50	2	735	0.27%
2018/08/16	2	85.00	0	0.00	84.90	2	734	0.27%
2018/08/15	1	84.40	0	0.00	84.40	1	738	0.14%
2018/08/14	9	84.67	0	0.00	84.80	9	742	1.21%
2018/08/13	1	83.50	41	85.27	83.50	-40	745	-5.37%
2018/08/10	8	86.30	15	86.28	85.60	-7	742	-0.94%
2018/08/09	2	86.70	3	86.30	87.00	-1	747	-0.13%
2018/08/08	8	86.59	0	0.00	86.80	8	754	1.06%
2018/08/07	8	86.08	0	0.00	86.00	8	765	1.05%
2018/08/06	3	85.80	1	84.90	85.10	2	801	0.25%
2018/08/03	11	85.08	8	84.61	85.00	3	813	0.37%
2018/08/02	4	85.03	0	0.00	85.00	4	826	0.48%
2018/07/31	7	84.86	10	85.68	85.90	-3	858	-0.35%
2018/07/30	0	0.00	4	85.50	85.00	-4	861	-0.46%
2018/07/26	5	85.54	0	0.00	85.40	5	867	0.58%
2018/07/25	4	85.53	0	0.00	85.40	4	869	0.46%
2018/07/24	2	86.00	4	85.40	84.90	-2	874	-0.23%
2018/07/23	15	84.65	4	84.20	85.40	11	874	1.26%
2018/07/20	23	84.68	4	84.55	84.20	19	877	2.17%
2018/07/19	7	85.67	0	0.00	85.30	7	883	0.79%
2018/07/18	2	85.00	15	85.41	85.00	-13	894	-1.45%
2018/07/17	3	86.60	2	87.30	86.20	1	897	0.11%
2018/07/16	1	87.80	0	0.00	87.80	1	897	0.11%
2018/07/13	4	88.50	0	0.00	88.50	4	903	0.44%
2018/07/12	6	87.68	2	88.90	88.90	4	906	0.44%
2018/07/11	1	87.90	0	0.00	87.20	1	922	0.11%
2018/07/10	7	87.99	0	0.00	88.00	7	955	0.73%
2018/07/06	7	89.01	29	88.81	89.30	-22	959	-2.29%
2018/07/05	9	88.89	4	88.15	87.80	5	956	0.52%
2018/07/04	1	88.30	4	88.65	88.30	-3	966	-0.31%
2018/07/03	11	90.25	14	90.54	88.70	-3	971	-0.31%
2018/07/02	12	91.52	0	0.00	91.30	12	975	1.23%
2018/06/29	10	89.78	0	0.00	89.20	10	1,031	0.97%
2018/06/28	4	89.85	2	88.70	88.70	2	1,082	0.18%
2018/06/27	9	90.66	0	0.00	89.50	9	1,119	0.80%
2018/06/26	5	89.70	6	89.67	89.50	-1	1,124	-0.09%
2018/06/25	1	90.10	12	90.43	90.00	-11	1,132	-0.97%
2018/06/22	5	90.50	12	90.50	90.10	-7	1,132	-0.62%
2018/06/21	11	91.69	0	0.00	91.30	11	1,129	0.97%
2018/06/20	11	89.48	20	89.11	90.80	-9	1,122	-0.80%
2018/06/19	0	0.00	7	90.00	90.00	-7	1,124	-0.62%
2018/06/15	1	92.50	3	92.20	92.10	-2	1,118	-0.18%
2018/06/14	0	0.00	8	91.49	91.50	-8	1,107	-0.72%
2018/06/13	6	92.50	4	93.50	92.00	2	1,101	0.18%
2018/06/12	0	0.00	2	96.20	94.10	-2	1,088	-0.18%
2018/06/11	0	0.00	1	98.60	97.50	-1	1,061	-0.09%
2018/06/08	9	92.96	42	93.80	96.00	-33	1,012	-3.26%
2018/06/06	9	92.80	0	0.00	92.50	9	949	0.95%
2018/06/04	0	0.00	8	91.20	91.20	-8	932	-0.86%
2018/06/01	0	0.00	8	92.11	90.80	-8	914	-0.88%
2018/05/31	0	0.00	2	89.40	90.00	-2	883	-0.23%
2018/05/30	9	87.83	4	90.00	90.00	5	864	0.58%
2018/05/29	0	0.00	15	89.58	88.90	-15	851	-1.76%
2018/05/28	0	0.00	9	91.09	92.00	-9	822	-1.09%
2018/05/25	1	80.60	7	83.11	83.80	-6	739	-0.81%
2018/05/24	0	0.00	1	79.70	79.70	-1	707	-0.14%
2018/05/23	0	0.00	5	79.46	79.10	-5	708	-0.71%
2018/05/22	0	0.00	4	80.98	81.00	-4	704	-0.57%
2018/05/21	0	0.00	1	79.90	79.90	-1	699	-0.14%
2018/05/18	6	78.27	0	0.00	78.40	6	699	0.86%
2018/05/17	4	78.65	0	0.00	78.60	4	700	0.57%
2018/05/16	1	79.90	7	79.76	79.90	-6	694	-0.86%
2018/05/15	7	81.03	2	81.20	81.40	5	689	0.72%
2018/05/14	2	80.45	2	81.20	80.00	0	689	0.00%
2018/05/11	0	0.00	2	86.30	85.00	-2	652	-0.31%
2018/05/10	2	87.20	2	87.65	86.60	0	642	0.00%
2018/05/09	0	0.00	1	84.70	87.20	-1	628	-0.16%
2018/05/08	4	84.30	0	0.00	84.30	4	599	0.67%
2018/05/07	6	84.67	0	0.00	84.60	6	594	1.01%
2018/05/04	4	84.30	0	0.00	84.40	4	591	0.68%
2018/05/03	3	84.50	0	0.00	84.50	3	589	0.51%
2018/05/02	0	0.00	6	84.40	84.40	-6	583	-1.03%
2018/04/30	6	83.93	0	0.00	83.70	6	583	1.03%
2018/04/27	14	83.69	0	0.00	83.80	14	584	2.39%
2018/04/26	20	84.15	3	84.10	83.00	17	585	2.91%
2018/04/25	46	83.68	1	84.40	84.00	45	581	7.74%
2018/04/24	5	84.70	6	87.10	84.70	-1	574	-0.17%
2018/04/23	0	0.00	6	88.70	88.70	-6	568	-1.06%
2018/04/17	0	0.00	2	93.80	90.60	-2	567	-0.35%
2018/04/16	0	0.00	4	91.05	92.80	-4	552	-0.72%
2018/04/13	0	0.00	3	89.30	89.00	-3	520	-0.58%
2018/04/12	4	87.30	0	0.00	87.30	4	520	0.77%
2018/04/11	10	88.00	0	0.00	88.00	10	521	1.92%
2018/04/10	13	89.45	0	0.00	89.00	13	521	2.49%
2018/04/09	8	92.00	0	0.00	92.00	8	515	1.55%
2018/04/03	0	0.00	1	92.80	92.80	-1	511	-0.20%
2018/04/02	1	94.00	10	96.90	94.00	-9	501	-1.80%
2018/03/30	10	88.60	13	93.00	93.00	-3	386	-0.78%
2018/03/29	2	85.35	6	86.20	86.30	-4	353	-1.13%
2018/03/27	3	82.80	0	0.00	82.80	3	332	0.90%
2018/03/26	5	83.20	0	0.00	83.20	5	330	1.51%
2018/03/23	3	83.70	0	0.00	83.70	3	332	0.90%
2018/03/22	0	0.00	7	86.40	86.40	-7	329	-2.13%
2018/03/21	2	84.90	0	0.00	84.90	2	315	0.63%
2018/03/20	1	85.20	0	0.00	85.20	1	318	0.31%
2018/03/15	1	85.20	0	0.00	85.20	1	322	0.31%
2018/03/14	1	85.10	0	0.00	85.10	1	324	0.31%
2018/03/13	3	85.10	0	0.00	85.10	3	336	0.89%
2018/03/09	0	0.00	4	85.00	85.00	-4	336	-1.19%
2018/03/07	1	81.50	0	0.00	81.50	1	331	0.30%
2018/03/05	2	81.20	0	0.00	81.20	2	366	0.55%
2018/03/02	4	82.50	0	0.00	82.50	4	386	1.04%
2018/03/01	2	82.60	0	0.00	82.60	2	392	0.51%
2018/02/21	25	82.03	1	83.50	83.50	24	414	5.79%
2018/02/12	2	80.00	0	0.00	79.70	2	435	0.46%
2018/02/09	1	74.40	0	0.00	79.40	1	438	0.23%
2018/02/08	2	81.55	0	0.00	81.50	2	442	0.45%
2018/02/07	1	81.80	0	0.00	81.80	1	447	0.22%
2018/02/06	3	79.10	0	0.00	79.10	3	454	0.66%
2018/02/05	12	84.97	0	0.00	86.00	12	452	2.65%
2018/01/31	0	0.00	1	85.60	85.60	-1	475	-0.21%
2018/01/29	0	0.00	1	86.00	86.00	-1	480	-0.21%
2018/01/26	0	0.00	2	86.00	86.00	-2	481	-0.42%
2018/01/25	0	0.00	12	86.53	86.30	-12	484	-2.48%
2018/01/24	0	0.00	26	86.60	87.00	-26	491	-5.29%
2018/01/23	0	0.00	3	87.33	87.00	-3	493	-0.61%
2018/01/22	12	87.10	2	87.10	87.10	10	498	2.01%
2018/01/19	0	0.00	1	85.90	85.90	-1	500	-0.20%
2018/01/17	0	0.00	2	86.00	86.00	-2	504	-0.40%
2018/01/16	0	0.00	7	87.30	87.30	-7	502	-1.39%
2018/01/15	0	0.00	2	83.10	83.10	-2	489	-0.41%
2018/01/12	0	0.00	2	83.60	83.60	-2	495	-0.40%
2018/01/11	8	83.41	0	0.00	83.00	8	499	1.60%
2018/01/10	7	83.84	2	83.20	83.20	5	506	0.99%
2018/01/09	8	85.13	1	84.70	84.70	7	508	1.38%
2018/01/08	7	86.47	1	85.60	85.60	6	512	1.17%
2018/01/05	0	0.00	2	86.40	86.40	-2	511	-0.39%
2018/01/04	0	0.00	11	87.36	87.40	-11	513	-2.14%
2018/01/03	0	0.00	2	86.70	86.70	-2	522	-0.38%
2018/01/02	0	0.00	2	85.00	85.00	-2	530	-0.38%