昇達科 (3491)-美商高盛券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543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

昇達科 (3491)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
2024/11/20	12	294.88	85	294.20	293.00	-73	1,604	-4.55%
2024/11/19	142	290.48	10	294.95	299.00	132	1,633	8.08%	大買/鉅額交易
2024/11/18	127	280.61	10	284.05	278.50	117	1,665	7.02%	大買/鉅額交易
2024/11/15	29	294.19	5	298.40	293.50	24	1,735	1.38%
2024/11/14	111	305.81	12	302.50	302.00	99	1,758	5.63%	大買/
2024/11/13	68	296.32	4	296.75	298.00	64	1,770	3.62%
2024/11/12	31	298.06	4	297.63	295.50	27	1,787	1.51%
2024/11/11	33	298.33	41	298.90	303.50	-8	1,803	-0.44%
2024/11/08	10	313.35	8	314.00	310.00	2	1,794	0.11%
2024/11/07	66	316.41	56	315.81	312.00	10	1,819	0.55%
2024/11/06	10	309.85	27	306.15	310.50	-17	1,832	-0.93%
2024/11/05	26	307.40	6	306.42	306.00	20	1,847	1.08%
2024/11/04	30	304.10	9	303.00	303.00	21	1,897	1.11%
2024/11/01	11	306.86	10	304.80	307.00	1	1,925	0.05%
2024/10/30	31	307.74	23	306.39	306.50	8	1,969	0.41%
2024/10/29	34	304.09	14	304.64	302.50	20	2,032	0.98%
2024/10/28	4	307.00	40	305.04	304.00	-36	2,081	-1.73%
2024/10/25	7	308.64	49	308.17	307.50	-42	2,096	-2.00%
2024/10/24	12	308.50	158	308.30	303.50	-146	2,121	-6.88%	大賣/鉅額交易
2024/10/23	37	316.76	75	317.34	319.00	-38	2,138	-1.78%
2024/10/22	51	309.04	10	308.40	306.00	41	2,108	1.94%
2024/10/21	42	309.12	15	308.97	309.00	27	2,118	1.27%
2024/10/18	86	304.59	22	303.93	306.50	64	2,186	2.93%
2024/10/17	33	312.76	94	312.80	313.50	-61	2,185	-2.79%
2024/10/16	8	323.44	107	321.00	319.50	-99	2,210	-4.48%	大賣/
2024/10/15	26	320.81	101	321.39	319.00	-75	2,193	-3.42%	大賣/
2024/10/14	22	312.61	44	309.09	306.00	-22	2,172	-1.01%
2024/10/11	41	307.45	21	310.81	306.50	20	2,167	0.92%
2024/10/09	2	319.75	60	319.76	316.00	-58	2,155	-2.69%
2024/10/08	19	326.42	33	325.06	322.50	-14	2,150	-0.65%
2024/10/07	16	325.88	49	323.56	321.00	-33	2,199	-1.50%
2024/10/04	13	320.92	24	320.33	320.00	-11	2,211	-0.50%
2024/10/01	15	325.37	34	324.12	323.00	-19	2,218	-0.86%
2024/09/30	95	325.02	18	325.67	324.50	77	2,240	3.44%
2024/09/27	15	335.40	190	336.40	330.50	-175	2,273	-7.70%	大賣/鉅額交易
2024/09/26	32	343.47	12	344.00	341.00	20	2,346	0.85%
2024/09/25	9	349.33	75	347.99	344.50	-66	2,401	-2.75%
2024/09/24	29	346.45	20	345.95	347.50	9	2,379	0.38%
2024/09/23	10	349.10	43	349.78	347.00	-33	2,369	-1.39%
2024/09/20	79	353.51	266	353.61	353.50	-187	2,362	-7.92%	大賣/鉅額交易
2024/09/19	37	330.86	96	332.27	337.50	-59	2,292	-2.57%
2024/09/18	14	316.64	101	319.49	320.00	-87	2,262	-3.85%	大賣/
2024/09/16	14	319.25	47	318.07	316.00	-33	2,260	-1.46%
2024/09/13	27	323.00	8	322.50	322.50	19	2,265	0.84%
2024/09/12	10	323.40	22	326.32	319.50	-12	2,269	-0.53%
2024/09/11	43	325.88	38	326.67	325.00	5	2,289	0.22%
2024/09/10	17	322.00	67	322.56	319.50	-50	2,267	-2.21%
2024/09/09	56	325.73	49	326.51	324.50	7	2,271	0.31%
2024/09/06	10	334.95	22	334.86	333.50	-12	2,275	-0.53%
2024/09/05	26	338.87	30	338.33	340.50	-4	2,293	-0.17%
2024/09/04	60	333.83	16	335.88	330.00	44	2,289	1.92%
2024/09/03	19	347.58	9	350.17	345.00	10	2,277	0.44%
2024/09/02	61	356.48	50	356.41	353.50	11	2,259	0.49%
2024/08/30	72	350.13	121	348.05	349.00	-49	2,221	-2.21%	大賣/
2024/08/29	75	350.29	38	351.71	352.00	37	2,179	1.70%
2024/08/28	17	337.26	98	336.04	336.00	-81	2,086	-3.88%
2024/08/27	27	335.26	60	333.30	338.00	-33	2,059	-1.60%
2024/08/26	21	328.02	4	327.50	325.00	17	2,064	0.82%
2024/08/23	44	323.59	8	326.25	330.50	36	2,064	1.74%
2024/08/22	32	321.47	116	324.48	319.00	-84	2,055	-4.09%	大賣/
2024/08/21	55	331.83	38	338.01	332.00	17	2,105	0.81%
2024/08/20	15	338.43	130	338.75	339.00	-115	2,146	-5.36%	大賣/鉅額交易
2024/08/19	76	329.81	115	335.91	341.50	-39	2,180	-1.79%	大賣/
2024/08/16	71	319.16	2	315.50	314.50	69	2,202	3.13%
2024/08/15	38	314.49	16	311.81	315.50	22	2,259	0.97%
2024/08/14	55	310.99	57	312.36	309.50	-2	2,256	-0.09%
2024/08/13	21	312.90	39	313.67	313.00	-18	2,269	-0.79%
2024/08/12	28	306.75	6	306.92	309.50	22	2,286	0.96%
2024/08/09	30	303.33	58	307.65	300.00	-28	2,324	-1.20%
2024/08/08	31	298.66	80	300.01	302.00	-49	2,316	-2.12%
2024/08/07	45	279.20	33	280.55	288.00	12	2,302	0.52%
2024/08/06	122	262.25	19	263.42	264.00	103	2,310	4.46%	大買/鉅額交易
2024/08/05	25	272.86	8	272.94	269.50	17	2,327	0.73%
2024/08/02	191	307.21	11	304.64	299.00	180	2,350	7.66%	大買/鉅額交易
2024/08/01	17	316.94	80	316.53	307.50	-63	2,330	-2.70%
2024/07/31	27	318.83	114	322.88	322.00	-87	2,279	-3.82%	大賣/
2024/07/30	13	308.12	76	309.11	315.00	-63	2,255	-2.79%
2024/07/29	100	309.46	63	311.87	304.00	37	2,282	1.62%
2024/07/26	92	305.43	47	306.80	307.00	45	2,328	1.93%
2024/07/23	26	299.44	16	299.13	298.50	10	2,331	0.43%
2024/07/22	39	292.05	38	295.55	290.50	1	2,367	0.04%
2024/07/19	80	309.16	126	318.34	300.00	-46	2,473	-1.86%	大賣/
2024/07/18	13	306.96	271	308.53	311.50	-258	2,590	-9.96%	大賣/鉅額交易
2024/07/17	60	308.18	41	308.98	310.00	19	2,607	0.73%
2024/07/16	22	291.75	32	290.33	293.50	-10	2,602	-0.38%
2024/07/15	115	285.23	6	285.67	290.00	109	2,660	4.10%	大買/鉅額交易
2024/07/12	14	289.71	15	293.63	291.00	-1	2,705	-0.04%
2024/07/11	63	297.28	15	295.17	299.50	48	2,769	1.73%
2024/07/10	18	297.94	19	297.32	295.00	-1	2,765	-0.04%
2024/07/09	24	306.10	131	309.93	303.00	-107	2,789	-3.84%	大賣/鉅額交易
2024/07/08	42	303.04	18	301.75	306.50	24	2,741	0.88%
2024/07/05	29	300.60	34	298.79	300.00	-5	2,720	-0.18%
2024/07/04	64	296.39	5	296.90	296.50	59	2,706	2.18%
2024/07/03	86	292.09	108	296.77	286.50	-22	2,718	-0.81%	大賣/
2024/07/02	68	313.04	87	318.14	305.50	-19	2,697	-0.70%
2024/07/01	50	299.29	52	303.73	308.00	-2	2,619	-0.08%
2024/06/28	64	289.31	8	288.31	289.00	56	2,589	2.16%
2024/06/27	63	288.37	4	288.00	288.00	59	2,620	2.25%
2024/06/26	29	291.97	50	293.58	287.50	-21	2,607	-0.81%
2024/06/25	16	292.63	53	290.52	293.00	-37	2,587	-1.43%
2024/06/24	25	291.62	16	291.97	293.00	9	2,567	0.35%
2024/06/21	58	289.53	16	290.09	291.00	42	2,561	1.64%
2024/06/20	46	285.11	23	287.00	286.00	23	2,546	0.90%
2024/06/19	24	286.46	27	286.39	286.00	-3	2,532	-0.12%
2024/06/18	25	292.66	60	293.78	290.00	-35	2,521	-1.39%
2024/06/17	68	283.79	25	286.14	282.00	43	2,494	1.72%
2024/06/14	34	292.65	52	295.86	294.00	-18	2,473	-0.73%
2024/06/13	170	297.80	102	297.95	300.00	68	2,458	2.77%	大買/大賣/
2024/06/12	147.2	289.39	60	290.53	289.00	87.2	2,445	3.57%	大買/
2024/06/11	96	276.58	36	279.67	281.50	60	2,455	2.44%
2024/06/07	26	287.44	269	290.74	278.50	-243	2,445	-9.94%	大賣/鉅額交易
2024/06/06	50	296.77	19	298.50	298.50	31	2,434	1.27%
2024/06/05	44	291.94	1	292.50	292.50	43	2,465	1.74%
2024/06/04	49	290.34	14	289.18	288.50	35	2,497	1.40%
2024/06/03	20	293.00	4	289.50	293.00	16	2,555	0.63%
2024/05/31	1.9	269.71	4	287.00	287.00	-2.1	2,553	-0.08%
2024/05/30	16	269.19	7	272.14	267.50	9	2,574	0.35%
2024/05/29	4	281.00	65	284.02	281.00	-61	2,547	-2.39%
2024/05/28	25	284.90	17	288.79	285.00	8	2,536	0.32%
2024/05/27	242	286.65	73	286.94	286.00	169	2,533	6.67%	大買/鉅額交易
2024/05/24	115	278.79	132	286.55	290.00	-17	2,446	-0.69%	大買/大賣/
2024/05/23	63	270.39	8	271.31	271.00	55	2,379	2.31%
2024/05/22	91	259.40	84	262.92	261.00	7	2,312	0.30%
2024/05/21	160	248.50	13	242.62	250.50	147	2,198	6.69%	大買/鉅額交易
2024/05/20	34	226.81	18	227.28	228.00	16	2,113	0.76%
2024/05/17	14	228.11	88	228.28	230.00	-74	2,096	-3.53%
2024/05/16	224	226.20	54	225.96	225.50	170	2,069	8.21%	大買/鉅額交易
2024/05/15	62	221.58	69	221.83	222.00	-7	2,032	-0.34%
2024/05/14	136	213.17	23	213.63	214.50	113	1,977	5.71%	大買/鉅額交易
2024/05/13	78	207.35	17	207.94	207.50	61	1,957	3.12%
2024/05/10	42	210.02	43	211.30	213.00	-1	1,942	-0.05%
2024/05/09	46	214.16	72	214.68	213.00	-26	1,912	-1.36%
2024/05/08	105	206.13	76	208.52	207.00	29	1,842	1.57%	大買/
2024/05/07	10	205.40	53	204.37	205.50	-43	1,790	-2.40%
2024/05/06	8	200.38	4	201.00	201.50	4	1,763	0.23%
2024/05/03	49	200.57	145	199.22	200.00	-96	1,753	-5.48%	大賣/
2024/05/02	153	201.15	52	201.33	198.50	101	1,720	5.87%	大買/
2024/04/30	79	198.97	71	198.69	198.00	8	1,673	0.48%
2024/04/29	77	194.44	170	195.08	193.00	-93	1,596	-5.82%	大賣/
2024/04/26	84	196.33	65	196.98	197.50	19	1,546	1.23%
2024/04/25	266	198.48	47	197.84	197.00	219	1,503	14.57%	大買/鉅額交易
2024/04/24	693	192.34	118	189.33	196.50	575	1,393	41.26%	大買/大賣/鉅額交易
2024/04/23	67	180.43	63	180.38	179.50	4	1,200	0.33%
2024/04/22	10	179.10	154	180.51	179.50	-144	1,154	-12.47%	大賣/鉅額交易
2024/04/19	73	177.04	71	182.61	182.50	2	1,113	0.18%
2024/04/18	140	183.31	38	181.88	180.50	102	1,046	9.75%	大買/鉅額交易
2024/04/17	169	181.63	74	175.76	180.50	95	976	9.73%	大買/
2024/04/16	5	169.00	15	170.53	171.00	-10	887	-1.13%
2024/04/15	126	172.87	35	172.74	170.50	91	874	10.40%	大買/
2024/04/12	56	169.46	7	169.50	168.50	49	840	5.83%
2024/04/11	30	166.48	1	166.00	167.50	29	831	3.49%
2024/04/10	39	167.05	1	166.50	167.50	38	839	4.53%
2024/04/09	9	166.22	53	165.51	166.50	-44	836	-5.26%
2024/04/08	20	171.28	75	169.96	172.00	-55	808	-6.81%
2024/04/03	10	168.45	5	168.90	168.00	5	787	0.64%
2024/04/02	120	170.08	10	170.25	170.00	110	781	14.08%	大買/鉅額交易
2024/04/01	12	167.71	17	169.41	169.50	-5	749	-0.67%
2024/03/29	0	0.00	1	158.00	158.00	-1	711	-0.14%
2024/03/28	7	159.14	2	158.25	157.50	5	713	0.70%
2024/03/27	0	0.00	6	159.00	158.50	-6	714	-0.84%
2024/03/26	6	159.17	21	159.33	158.00	-15	713	-2.10%
2024/03/25	3	160.67	9	161.00	161.00	-6	713	-0.84%
2024/03/22	38	160.43	5	159.60	161.00	33	715	4.61%
2024/03/21	15	159.07	13	159.42	158.50	2	721	0.28%
2024/03/20	2.8	163.11	22	160.70	160.00	-19.2	746	-2.57%
2024/03/19	0	0.00	17	156.56	157.50	-17	741	-2.29%
2024/03/18	3	156.00	34	155.50	156.50	-31	754	-4.11%
2024/03/15	0	0.00	191	151.02	151.50	-191	758	-25.18%	大賣/鉅額交易
2024/03/14	18	155.92	64	151.65	149.50	-46	777	-5.92%
2024/03/12	14	159.96	17	160.59	161.00	-3	795	-0.38%
2024/03/11	10	156.10	48	156.52	156.50	-38	796	-4.77%
2024/03/08	32	161.97	105	161.63	156.00	-73	796	-9.16%	大賣/
2024/03/07	7	166.79	42	167.82	166.00	-35	777	-4.50%
2024/03/06	201	172.00	3	171.50	172.00	198	747	26.48%	大買/鉅額交易
2024/03/05	20	166.55	3	165.33	164.50	17	695	2.44%
2024/03/04	16	166.59	5	164.50	164.00	11	693	1.59%
2024/03/01	12	162.33	2	162.50	162.00	10	669	1.49%
2024/02/29	10	160.20	4	160.75	161.00	6	674	0.89%
2024/02/27	8	162.88	3	161.67	160.50	5	678	0.74%
2024/02/26	8	161.50	1	161.00	161.50	7	682	1.03%
2024/02/23	2	162.25	18	163.44	161.00	-16	711	-2.25%
2024/02/22	73	162.12	3	163.00	163.00	70	741	9.44%
2024/02/21	36	159.57	2	159.75	159.00	34	756	4.49%
2024/02/20	27	161.15	4	160.63	161.00	23	764	3.01%
2024/02/19	4	161.13	7	160.64	161.00	-3	773	-0.39%
2024/02/16	74	159.72	1	160.50	160.50	73	777	9.39%
2024/02/15	1	157.50	30	157.80	157.50	-29	778	-3.72%
2024/02/05	0	0.00	19	157.84	157.50	-19	787	-2.41%
2024/02/02	3	157.83	6	157.58	157.50	-3	811	-0.37%
2024/02/01	2	159.00	3	157.83	157.00	-1	860	-0.12%
2024/01/31	3	156.67	3	157.17	157.00	0	872	0.00%
2024/01/30	5	157.10	1	157.00	157.00	4	884	0.45%
2024/01/29	18	158.39	10	159.55	159.00	8	910	0.88%
2024/01/26	2	158.50	51	159.07	158.00	-49	945	-5.18%
2024/01/25	18	165.00	34	163.74	161.00	-16	1,009	-1.59%
2024/01/24	0	0.00	12	161.79	162.50	-12	1,045	-1.15%
2024/01/23	9	162.61	11	162.00	163.00	-2	1,246	-0.16%
2024/01/22	0	0.00	17	158.18	161.00	-17	1,279	-1.33%
2024/01/19	4	156.50	4	156.63	156.50	0	1,341	0.00%
2024/01/18	3	153.83	6	156.00	154.50	-3	1,449	-0.21%
2024/01/17	33	158.91	18	156.86	156.00	15	1,474	1.02%
2024/01/16	61	161.54	0	0.00	162.00	61	1,500	4.07%
2024/01/15	15	161.83	0	0.00	162.00	15	1,514	0.99%
2024/01/12	19	161.74	0	0.00	161.00	19	1,531	1.24%
2024/01/11	30	160.42	0	0.00	160.00	30	1,579	1.90%
2024/01/10	16	161.59	8	162.13	161.00	8	1,632	0.49%
2024/01/09	41	161.84	1	162.50	161.50	40	1,696	2.36%
2024/01/08	14	162.04	6	161.58	162.00	8	1,812	0.44%
2024/01/05	1	159.50	14	161.68	162.00	-13	1,855	-0.70%
2024/01/04	43	156.98	3	157.50	157.50	40	1,866	2.14%
2024/01/03	0	0.00	53	157.88	157.50	-53	1,894	-2.80%
2024/01/02	10	162.05	0	0.00	161.00	10	1,886	0.53%
2023/12/29	25	164.56	30	163.18	162.50	-5	1,895	-0.26%
2023/12/28	18	162.25	5	162.30	162.50	13	1,896	0.69%
2023/12/27	35	162.17	0	0.00	163.00	35	1,911	1.83%
2023/12/26	24	162.83	1	162.00	162.00	23	1,917	1.20%
2023/12/25	24	162.25	0	0.00	162.00	24	1,929	1.24%
2023/12/22	10	162.50	5	162.50	162.50	5	1,964	0.25%
2023/12/21	15	162.93	22	163.18	163.00	-7	2,009	-0.35%
2023/12/20	1	162.50	5	162.00	162.00	-4	2,126	-0.19%
2023/12/19	4	161.38	28	161.70	161.50	-24	2,144	-1.12%
2023/12/18	5	162.90	27	162.59	162.50	-22	2,147	-1.02%
2023/12/15	0	0.00	96	164.03	163.50	-96	2,153	-4.46%
2023/12/14	12	166.42	75	169.00	166.00	-63	2,162	-2.91%
2023/12/13	3	169.00	64	168.08	169.00	-61	2,192	-2.78%
2023/12/12	168	167.96	0	0.00	168.00	168	2,195	7.65%	大買/鉅額交易
2023/12/11	52	166.94	29	165.40	166.00	23	2,184	1.05%
2023/12/08	29	168.09	90	167.23	167.00	-61	2,174	-2.81%
2023/12/07	299	168.39	29	168.43	166.00	270	2,149	12.56%	大買/鉅額交易
2023/12/06	0	0.00	140	161.77	163.00	-140	2,102	-6.66%	大賣/鉅額交易
2023/12/05	3	164.50	50	163.13	162.50	-47	2,098	-2.24%
2023/12/04	11	167.82	29	166.97	166.00	-18	2,095	-0.86%
2023/12/01	27	164.78	6	164.83	165.00	21	2,081	1.01%
2023/11/30	32	165.86	0	0.00	164.50	32	2,079	1.54%
2023/11/29	22	166.57	1	166.00	166.50	21	2,073	1.01%
2023/11/28	70	165.09	9	164.50	166.00	61	2,076	2.94%
2023/11/27	25	164.88	66	163.63	163.00	-41	2,087	-1.96%
2023/11/24	79	163.81	0	0.00	163.50	79	2,123	3.72%
2023/11/22	143	164.33	5	164.20	163.50	138	2,122	6.50%	大買/鉅額交易
2023/11/21	131	168.46	5	168.50	167.00	126	2,098	6.00%	大買/鉅額交易
2023/11/20	13	169.12	58	166.88	165.50	-45	2,074	-2.17%
2023/11/17	3	167.00	46	167.46	169.00	-43	2,046	-2.10%
2023/11/16	20	166.63	39	165.85	167.00	-19	2,037	-0.93%
2023/11/15	16	166.13	58	165.82	164.50	-42	2,036	-2.06%
2023/11/14	7	165.57	38	165.28	166.50	-31	2,027	-1.53%
2023/11/13	63	164.59	36	164.92	166.00	27	2,018	1.34%
2023/11/10	48	161.56	51	162.19	161.00	-3	2,007	-0.15%
2023/11/09	50	165.77	35	168.63	166.00	15	1,982	0.76%
2023/11/08	7	170.57	14	171.18	170.50	-7	1,934	-0.36%
2023/11/07	2	171.25	17	170.97	171.50	-15	1,919	-0.78%
2023/11/06	54	171.06	16	169.31	171.00	38	1,910	1.99%
2023/11/03	11	170.91	94	173.01	171.00	-83	1,890	-4.39%
2023/11/02	125	171.58	18	172.17	173.50	107	1,866	5.73%	大買/鉅額交易
2023/11/01	17	167.29	27	168.57	166.00	-10	1,803	-0.55%
2023/10/31	15	174.80	80	175.48	168.50	-65	1,760	-3.69%
2023/10/30	22	169.73	56	170.37	169.50	-34	1,572	-2.16%
2023/10/27	61	169.55	126	169.49	169.00	-65	1,579	-4.11%	大賣/
2023/10/26	100	168.52	25	169.56	168.50	75	1,522	4.93%
2023/10/25	5	169.60	18	170.28	168.50	-13	1,415	-0.92%
2023/10/24	19	170.63	109	169.25	171.50	-90	1,391	-6.47%	大賣/
2023/10/23	1	163.00	30	166.90	166.50	-29	1,356	-2.14%
2023/10/20	0	0.00	38	164.24	164.00	-38	1,344	-2.83%
2023/10/19	210	165.86	64	169.10	167.00	146	1,333	10.95%	大買/鉅額交易
2023/10/18	21	170.60	77	172.14	171.00	-56	1,285	-4.36%
2023/10/17	57	173.48	83	172.42	170.50	-26	1,231	-2.11%
2023/10/16	111	171.40	77	171.66	169.00	34	1,175	2.89%	大買/
2023/10/13	46	163.88	79	165.73	166.00	-33	1,069	-3.09%
2023/10/12	51	160.26	2	160.50	160.50	49	1,028	4.77%
2023/10/11	38	157.21	56	157.97	158.00	-18	1,014	-1.77%
2023/10/06	24	157.08	7	156.29	157.00	17	992	1.71%
2023/10/05	1	158.00	98	157.17	156.00	-97	997	-9.73%
2023/10/04	0	0.00	26	156.04	156.50	-26	1,011	-2.57%
2023/10/03	8	158.06	66	157.67	155.50	-58	1,020	-5.68%
2023/10/02	2	158.50	25	157.72	159.00	-23	1,011	-2.27%
2023/09/28	27	154.94	92	156.10	154.50	-65	1,018	-6.38%
2023/09/27	25	158.12	96	158.26	156.50	-71	1,015	-6.99%
2023/09/26	68	164.65	69	165.21	162.50	-1	993	-0.10%
2023/09/25	304	168.07	45	164.90	169.50	259	961	26.95%	大買/鉅額交易
2023/09/22	84	157.18	4	156.25	158.50	80	864	9.25%
2023/09/21	0	0.00	17	153.03	153.00	-17	877	-1.94%
2023/09/20	36	156.31	1	156.00	156.00	35	899	3.89%
2023/09/19	6	154.00	37	154.31	154.50	-31	917	-3.38%
2023/09/18	32	155.75	62	157.55	155.50	-30	926	-3.24%
2023/09/15	10	155.00	29	154.84	153.50	-19	870	-2.18%
2023/09/14	14	155.11	30	154.03	153.00	-16	858	-1.86%
2023/09/13	5	153.20	0	0.00	154.00	5	858	0.58%
2023/09/12	2	152.25	13	152.58	151.50	-11	867	-1.27%
2023/09/11	61	148.65	7	148.86	149.50	54	876	6.16%
2023/09/08	8	150.00	19	150.37	149.50	-11	869	-1.27%
2023/09/07	41	152.07	10	151.15	149.50	31	867	3.57%
2023/09/06	21	155.10	8	154.81	153.50	13	878	1.48%
2023/09/05	16	153.84	1	154.00	153.50	15	873	1.72%
2023/09/04	17	155.32	2	154.50	156.00	15	875	1.71%
2023/09/01	38	154.88	9	155.44	153.50	29	874	3.32%
2023/08/31	74	157.11	2	156.75	157.00	72	882	8.16%
2023/08/30	9	156.22	89	155.74	156.00	-80	869	-9.20%
2023/08/29	3	151.33	7	151.14	152.50	-4	831	-0.48%
2023/08/28	1	150.50	13	148.23	149.00	-12	826	-1.45%
2023/08/25	52	147.91	12	147.54	147.50	40	824	4.85%
2023/08/24	19	149.00	46	147.68	146.50	-27	831	-3.25%
2023/08/23	30	143.63	2	144.25	144.00	28	840	3.33%
2023/08/22	23	144.30	9	144.33	144.00	14	863	1.62%
2023/08/21	25	144.30	11	145.68	145.00	14	875	1.60%
2023/08/18	15	139.13	10	139.30	138.50	5	887	0.56%
2023/08/17	3	140.50	1	141.00	142.00	2	917	0.22%
2023/08/16	1	141.00	21	138.33	141.00	-20	950	-2.10%
2023/08/15	4	139.13	13	139.38	139.00	-9	998	-0.90%
2023/08/14	0	0.00	18	138.72	136.50	-18	1,019	-1.77%
2023/08/11	29	138.33	5	138.90	138.50	24	1,022	2.35%
2023/08/10	11	136.59	36	136.74	136.50	-25	1,029	-2.43%
2023/08/09	1	138.00	17	140.56	138.00	-16	1,028	-1.56%
2023/08/08	2	143.25	24	144.73	141.00	-22	1,024	-2.15%
2023/08/07	0	0.00	3	147.83	146.50	-3	1,029	-0.29%
2023/08/04	25	148.84	21	148.05	149.00	4	1,036	0.39%
2023/08/02	2	149.50	29	150.47	148.00	-27	1,046	-2.58%
2023/08/01	12	152.83	70	155.16	154.00	-58	1,041	-5.57%
2023/07/31	15	147.53	45	147.40	145.50	-30	1,005	-2.98%
2023/07/28	0	0.00	20	146.38	146.00	-20	1,007	-1.99%
2023/07/27	26	147.46	32	146.78	147.50	-6	1,027	-0.58%
2023/07/26	1	147.00	7	147.57	147.00	-6	1,048	-0.57%
2023/07/25	1	151.00	12	150.63	150.50	-11	1,066	-1.03%
2023/07/24	4	153.25	67	152.11	153.50	-63	1,073	-5.87%
2023/07/21	23	151.30	31	151.02	151.50	-8	1,084	-0.74%
2023/07/20	16	151.16	17	150.97	151.00	-1	1,113	-0.09%
2023/07/19	20	151.95	55	150.78	150.50	-35	1,130	-3.09%
2023/07/18	8	152.44	67	152.76	152.00	-59	1,164	-5.07%
2023/07/17	0	0.00	74	156.78	156.50	-74	1,182	-6.26%
2023/07/14	2	154.75	6	154.75	155.00	-4	1,205	-0.33%
2023/07/13	3	154.00	41	154.61	152.50	-38	1,269	-2.99%
2023/07/12	2	153.00	6	152.92	151.50	-4	1,378	-0.29%
2023/07/11	62	152.54	11	154.32	154.50	51	1,399	3.65%
2023/07/10	0	0.00	67	155.78	155.50	-67	1,455	-4.60%
2023/07/07	27	159.35	20	158.65	161.00	7	1,530	0.46%
2023/07/06	12	162.58	4	161.50	160.50	8	1,555	0.51%
2023/07/05	37	167.18	4	166.00	164.50	33	1,587	2.08%
2023/07/04	136	165.74	1	166.50	166.50	135	1,626	8.30%	大買/鉅額交易
2023/07/03	50	166.90	5	164.40	167.50	45	1,708	2.63%
2023/06/30	0	0.00	33	164.42	164.50	-33	2,067	-1.60%
2023/06/29	211	169.95	5	169.50	168.50	206	2,118	9.72%	大買/鉅額交易
2023/06/28	5	170.80	57	167.77	163.50	-52	2,099	-2.48%
2023/06/27	12	168.08	116	168.29	167.00	-104	2,113	-4.92%	大賣/鉅額交易
2023/06/26	3	166.00	126	165.75	166.00	-123	2,173	-5.66%	大賣/鉅額交易
2023/06/21	3	160.33	62	161.54	161.50	-59	2,230	-2.65%
2023/06/20	14	160.71	53	160.25	160.00	-39	2,493	-1.56%
2023/06/19	0	0.00	46	162.20	162.00	-46	2,582	-1.78%
2023/06/16	9	161.50	7	161.50	163.50	2	2,613	0.08%
2023/06/15	86	160.47	28	159.21	162.00	58	2,626	2.21%
2023/06/14	2	162.00	19	162.34	162.00	-17	2,663	-0.64%
2023/06/13	4	163.63	46	163.79	163.50	-42	2,725	-1.54%
2023/06/12	9	163.33	109	164.06	164.00	-100	2,911	-3.44%	大賣/
2023/06/09	1	169.50	17	169.71	169.50	-16	3,014	-0.53%
2023/06/08	16	170.78	30	170.77	169.50	-14	3,223	-0.43%
2023/06/07	4	170.00	8	169.75	171.00	-4	3,461	-0.12%
2023/06/06	5	169.20	69	169.02	168.50	-64	3,643	-1.76%
2023/06/05	25	174.70	0	0.00	174.00	25	3,723	0.67%
2023/06/02	7	173.36	11	173.64	172.50	-4	3,764	-0.11%
2023/06/01	23	173.72	0	0.00	173.50	23	3,826	0.60%
2023/05/31	32	174.80	1	173.50	173.50	31	3,849	0.81%
2023/05/30	1	172.50	9	173.94	172.50	-8	3,898	-0.21%
2023/05/29	24	173.29	7	176.29	176.50	17	4,025	0.42%
2023/05/26	198	170.53	7	172.79	170.00	191	4,130	4.62%	大買/鉅額交易
2023/05/25	149	173.75	1	173.50	172.00	148	4,141	3.57%	大買/鉅額交易
2023/05/24	31	173.18	66	172.81	173.50	-35	4,144	-0.84%
2023/05/23	13	175.77	5	174.80	176.00	8	4,181	0.19%
2023/05/22	9	173.11	164	173.70	172.00	-155	4,164	-3.72%	大賣/鉅額交易
2023/05/19	65	169.96	49	171.50	171.50	16	4,139	0.39%
2023/05/18	32	165.84	54	167.16	165.50	-22	4,094	-0.54%
2023/05/17	49	164.77	5	164.30	165.00	44	4,078	1.08%
2023/05/16	5	164.20	89	164.52	162.50	-84	4,095	-2.05%
2023/05/15	19	161.21	35	161.29	162.00	-16	4,126	-0.39%
2023/05/12	47	161.15	2	160.00	161.50	45	4,136	1.09%
2023/05/11	25	158.70	23	161.67	158.00	2	4,145	0.05%
2023/05/10	5	162.90	50	163.85	163.00	-45	4,139	-1.09%
2023/05/09	63	163.17	22	163.70	163.00	41	4,131	0.99%
2023/05/08	209	165.75	2	165.25	165.50	207	4,127	5.01%	大買/鉅額交易
2023/05/05	26	164.71	34	164.62	164.00	-8	4,142	-0.19%
2023/05/04	109	162.85	7	162.57	164.00	102	4,158	2.45%	大買/鉅額交易
2023/05/03	6	160.83	18	161.39	160.50	-12	4,158	-0.29%
2023/05/02	21	166.60	19	168.26	165.00	2	4,156	0.05%
2023/04/28	338	165.01	95	165.24	165.50	243	4,148	5.86%	大買/鉅額交易
2023/04/27	62	160.07	16	159.78	159.50	46	4,127	1.11%
2023/04/26	21	160.12	19	159.32	161.00	2	4,114	0.05%
2023/04/25	47	160.97	35	162.23	161.50	12	4,100	0.29%
2023/04/24	61	166.75	24	167.29	167.50	37	4,072	0.91%
2023/04/21	57	167.16	38	166.99	166.00	19	4,060	0.47%
2023/04/20	74	173.96	39	173.95	172.00	35	4,022	0.87%
2023/04/19	7	178.43	10	181.75	177.00	-3	4,002	-0.07%
2023/04/18	189	185.29	179	183.35	180.50	10	3,973	0.25%	大買/大賣/
2023/04/17	55	181.00	38	185.05	181.00	17	3,910	0.43%
2023/04/14	4	176.63	7	175.71	177.00	-3	3,800	-0.08%
2023/04/13	34	177.96	21	180.69	176.00	13	3,775	0.34%
2023/04/12	12	185.08	21	185.98	185.50	-9	3,699	-0.24%
2023/04/11	38	181.01	168	181.85	183.00	-130	3,611	-3.60%	大賣/鉅額交易
2023/04/10	11	181.27	98	181.34	181.50	-87	3,589	-2.42%
2023/04/07	0	0.00	87	180.55	179.50	-87	3,559	-2.44%
2023/04/06	114	179.39	55	178.45	178.50	59	3,554	1.66%	大買/
2023/03/31	264	175.06	73	180.19	175.00	191	3,468	5.51%	大買/鉅額交易
2023/03/30	132	173.02	0	0.00	175.00	132	3,112	4.24%	大買/鉅額交易
2023/03/29	1	168.00	0	0.00	166.00	1	3,048	0.03%
2023/03/28	1	167.00	18	167.42	167.50	-17	3,054	-0.56%
2023/03/27	32	168.77	51	170.66	172.00	-19	3,031	-0.63%
2023/03/24	49	175.72	25	175.76	173.50	24	2,968	0.81%
2023/03/23	5	173.00	69	174.97	173.00	-64	2,888	-2.22%
2023/03/22	2	167.50	64	167.27	170.00	-62	2,630	-2.36%
2023/03/21	86	162.09	20	162.23	162.50	66	2,556	2.58%
2023/03/20	7	162.29	12	162.58	162.00	-5	2,536	-0.20%
2023/03/17	7	162.21	69	161.89	161.50	-62	2,545	-2.44%
2023/03/16	172	162.91	57	165.79	162.50	115	2,514	4.57%	大買/鉅額交易
2023/03/15	54	167.02	106	172.31	166.00	-52	2,548	-2.04%	大賣/
2023/03/14	81	169.22	36	170.90	168.00	45	2,442	1.84%
2023/03/13	27	167.85	232	168.82	173.00	-205	2,377	-8.62%	大賣/鉅額交易
2023/03/10	140	167.48	80	169.15	164.00	60	2,257	2.66%	大買/
2023/03/09	73	166.38	65	163.10	173.50	8	2,112	0.38%
2023/03/08	153	157.65	37	157.28	158.00	116	2,066	5.61%	大買/鉅額交易
2023/03/07	188	152.82	8	156.13	151.00	180	2,078	8.66%	大買/鉅額交易
2023/03/06	58	156.76	39	157.79	156.50	19	2,044	0.93%
2023/03/03	1	155.50	19	155.66	155.50	-18	1,985	-0.91%
2023/03/02	7	156.00	46	155.26	156.00	-39	1,966	-1.98%
2023/03/01	49	156.23	67	155.00	155.00	-18	1,923	-0.94%
2023/02/24	24	151.04	73	152.21	149.50	-49	1,792	-2.73%
2023/02/23	10	145.80	13	146.31	146.00	-3	1,678	-0.18%
2023/02/22	21	141.81	22	141.77	142.50	-1	1,661	-0.06%
2023/02/21	59	144.43	117	145.62	144.50	-58	1,668	-3.48%	大賣/
2023/02/20	6	143.00	14	142.93	143.00	-8	1,715	-0.47%
2023/02/17	24	141.98	9	143.50	143.50	15	1,770	0.85%
2023/02/16	19	141.53	0	0.00	143.00	19	1,825	1.04%
2023/02/15	3	139.50	5	140.10	139.50	-2	1,891	-0.11%
2023/02/14	4	140.50	192	142.56	140.50	-188	1,903	-9.87%	大賣/鉅額交易
2023/02/13	106	141.99	102	142.45	143.50	4	1,905	0.21%	大買/大賣/
2023/02/10	55	137.05	14	137.14	136.00	41	1,901	2.16%
2023/02/09	18	140.08	33	139.29	138.50	-15	1,912	-0.78%
2023/02/08	50	142.23	42	141.87	142.50	8	1,912	0.42%
2023/02/07	35	141.20	28	140.98	141.50	7	1,923	0.36%
2023/02/06	33	140.61	6	139.75	140.00	27	1,942	1.39%
2023/02/03	39	143.09	46	143.51	139.50	-7	2,016	-0.35%
2023/02/02	116	143.57	0	0.00	143.50	116	2,005	5.78%	大買/鉅額交易
2023/02/01	29	140.81	13	140.62	140.00	16	1,990	0.80%
2023/01/31	82	142.38	6	141.50	140.00	76	1,996	3.81%
2023/01/30	35	137.74	11	140.55	140.00	24	1,999	1.20%
2023/01/17	5	133.20	4	134.00	134.00	1	1,998	0.05%
2023/01/16	9	131.78	0	0.00	132.00	9	2,022	0.44%
2023/01/13	6	132.50	32	132.64	131.50	-26	2,052	-1.27%
2023/01/12	47	133.66	34	133.87	133.00	13	2,092	0.62%
2023/01/11	34	135.07	18	135.31	134.00	16	2,172	0.74%
2023/01/10	13	135.38	24	135.50	135.50	-11	2,204	-0.50%
2023/01/09	0	0.00	22	134.55	134.50	-22	2,237	-0.98%
2023/01/06	4	132.00	24	131.96	132.00	-20	2,263	-0.88%
2023/01/05	1	132.00	37	133.36	131.50	-36	2,299	-1.57%
2023/01/04	5	133.40	98	135.62	133.00	-93	2,340	-3.97%
2023/01/03	4	136.00	12	135.04	136.00	-8	2,390	-0.33%
2022/12/30	2	137.50	15	135.50	134.50	-13	2,451	-0.53%
2022/12/29	9	134.44	9	134.44	134.50	0	2,458	0.00%
2022/12/28	2	134.00	23	135.83	134.00	-21	2,478	-0.85%
2022/12/27	4	141.75	112	141.67	140.00	-108	2,484	-4.35%	大賣/鉅額交易
2022/12/26	137	142.50	32	141.56	142.50	105	2,484	4.23%	大買/鉅額交易
2022/12/23	27	136.20	6	135.67	136.50	21	2,460	0.85%
2022/12/22	12	139.71	81	137.67	135.00	-69	2,477	-2.79%
2022/12/21	2	135.25	62	135.14	135.00	-60	2,494	-2.41%
2022/12/20	11	136.18	40	137.83	133.00	-29	2,511	-1.15%
2022/12/19	8	139.50	12	139.38	139.00	-4	2,526	-0.16%
2022/12/16	5	132.90	43	136.63	137.50	-38	2,536	-1.50%
2022/12/15	1	136.00	10	137.10	136.00	-9	2,540	-0.35%
2022/12/14	2	137.50	34	137.29	138.00	-32	2,551	-1.25%
2022/12/13	49	137.31	19	137.08	135.50	30	2,580	1.16%
2022/12/12	41	135.30	81	137.57	137.50	-40	2,594	-1.54%
2022/12/09	173	138.02	25	138.74	138.00	148	2,663	5.56%	大買/鉅額交易
2022/12/08	57	140.20	84	140.40	140.50	-27	2,717	-0.99%
2022/12/07	88	140.14	32	148.81	140.00	56	2,731	2.05%
2022/12/06	11	147.23	4	148.75	147.00	7	2,655	0.26%
2022/12/05	28	146.00	50	147.22	146.00	-22	2,591	-0.85%
2022/12/02	20	144.45	92	146.02	147.00	-72	2,559	-2.81%
2022/12/01	79	140.96	49	142.32	144.50	30	2,506	1.20%
2022/11/30	5	138.20	21	140.26	137.50	-16	2,474	-0.65%
2022/11/29	15	134.90	47	132.93	135.50	-32	2,414	-1.33%
2022/11/28	26	126.46	9	126.78	127.00	17	2,458	0.69%
2022/11/25	2	126.50	27	125.09	124.50	-25	2,510	-1.00%
2022/11/24	35	126.87	1	126.50	127.00	34	2,570	1.32%
2022/11/23	15	126.90	15	126.40	124.50	0	2,602	0.00%
2022/11/22	36	124.88	10	124.80	124.50	26	2,629	0.99%
2022/11/21	56	125.89	7	126.79	126.00	49	2,739	1.79%
2022/11/18	2	127.50	1	127.00	126.00	1	2,778	0.04%
2022/11/17	9	127.50	20	127.83	128.50	-11	2,805	-0.39%
2022/11/16	88	127.40	104	128.07	126.50	-16	2,871	-0.56%	大賣/
2022/11/15	22	135.32	109	135.14	135.00	-87	2,832	-3.07%	大賣/
2022/11/14	107	129.99	100	132.04	133.00	7	2,900	0.24%	大買/
2022/11/11	126	125.77	88	124.66	124.00	38	2,912	1.30%	大買/
2022/11/10	11	121.86	28	121.43	123.00	-17	2,885	-0.59%
2022/11/09	38	123.26	45	122.32	122.50	-7	2,989	-0.23%
2022/11/08	67	123.40	167	122.97	120.50	-100	3,065	-3.26%	大賣/
2022/11/07	65	121.47	0	0.00	120.50	65	3,148	2.06%
2022/11/04	40	120.01	4	120.25	120.50	36	3,254	1.11%
2022/11/03	10	119.50	13	120.27	120.00	-3	3,337	-0.09%
2022/11/02	2	120.00	69	119.86	119.50	-67	3,502	-1.91%
2022/11/01	21	119.40	139	120.19	119.50	-118	3,652	-3.23%	大賣/鉅額交易
2022/10/31	29	113.17	80	114.38	114.50	-51	3,643	-1.40%
2022/10/28	10	111.20	22	111.93	110.00	-12	3,749	-0.32%
2022/10/27	84	113.95	92	113.36	114.00	-8	4,041	-0.20%
2022/10/26	74	111.45	228	111.33	111.00	-154	4,143	-3.72%	大賣/鉅額交易
2022/10/25	15	111.97	31	111.92	111.00	-16	4,256	-0.38%
2022/10/24	140	113.64	21	115.00	112.00	119	4,354	2.73%	大買/鉅額交易
2022/10/21	103	113.23	39	112.00	111.50	64	4,502	1.42%	大買/
2022/10/20	167	116.27	71	115.87	115.50	96	4,538	2.12%	大買/
2022/10/19	58	122.54	475	124.14	120.50	-417	4,539	-9.19%	大賣/鉅額交易
2022/10/18	138	119.91	169	121.39	119.50	-31	4,483	-0.69%	大買/大賣/
2022/10/17	193	117.05	169	119.78	122.50	24	4,489	0.53%	大買/大賣/
2022/10/14	43	122.73	181	123.12	123.50	-138	4,512	-3.06%	大賣/鉅額交易
2022/10/13	165	118.21	75	121.01	116.00	90	4,537	1.98%	大買/
2022/10/12	192	123.89	43	123.01	125.00	149	4,543	3.28%	大買/鉅額交易
2022/10/11	555	125.63	29	127.79	127.00	526	4,555	11.55%	大買/鉅額交易
2022/10/07	77	135.81	212	137.04	135.00	-135	4,555	-2.96%	大賣/鉅額交易
2022/10/06	92	145.10	8	143.50	145.50	84	4,600	1.83%
2022/10/05	71	146.85	61	146.48	144.00	10	4,789	0.21%
2022/10/04	23	144.46	17	142.47	144.50	6	4,848	0.12%
2022/10/03	60	140.33	51	139.61	141.00	9	4,953	0.18%
2022/09/30	113	137.20	58	136.64	140.00	55	5,024	1.09%	大買/
2022/09/29	101	139.13	55	139.69	138.00	46	5,105	0.90%	大買/
2022/09/28	80	139.25	26	139.71	137.50	54	5,130	1.05%
2022/09/27	31	144.35	41	145.66	147.50	-10	5,130	-0.19%
2022/09/26	46	144.53	37	147.30	143.50	9	5,131	0.18%
2022/09/23	15	154.20	14	156.25	153.50	1	5,142	0.02%
2022/09/22	0	0.00	25	155.26	157.00	-25	5,139	-0.49%
2022/09/21	8	153.31	8	154.38	153.00	0	5,139	0.00%
2022/09/20	1	155.00	60	154.83	155.50	-59	5,150	-1.15%
2022/09/19	34	149.87	42	151.11	153.50	-8	5,174	-0.15%
2022/09/16	222	147.75	248	150.24	152.50	-26	5,239	-0.50%	大買/大賣/
2022/09/15	100	152.41	224	154.89	149.00	-124	5,231	-2.37%	大賣/鉅額交易
2022/09/14	57	158.43	39	159.15	158.50	18	5,260	0.34%
2022/09/13	23	161.50	26	161.98	161.00	-3	5,409	-0.06%
2022/09/12	17	164.32	106	166.04	164.00	-89	5,500	-1.62%	大賣/
2022/09/08	14	161.71	57	161.43	164.00	-43	5,602	-0.77%
2022/09/07	24	159.48	78	161.70	160.00	-54	5,685	-0.95%
2022/09/06	146	163.80	71	164.93	163.00	75	5,881	1.28%	大買/
2022/09/05	50	172.49	272	173.99	170.00	-222	6,038	-3.68%	大賣/鉅額交易
2022/09/02	600	179.02	471	177.26	176.00	129	6,005	2.15%	大買/大賣/鉅額交易
2022/09/01	44	176.11	92	176.10	174.00	-48	5,881	-0.82%
2022/08/31	393	178.70	62	178.27	180.00	331	5,852	5.66%	大買/鉅額交易
2022/08/30	95	173.00	30	172.12	174.50	65	5,890	1.10%
2022/08/29	24	167.23	37	168.49	169.50	-13	5,983	-0.22%
2022/08/26	87	178.45	270	178.44	173.50	-183	5,984	-3.06%	大賣/鉅額交易
2022/08/25	154	175.67	20	175.35	175.00	134	5,885	2.28%	大買/鉅額交易
2022/08/24	26	174.75	36	174.26	173.00	-10	5,889	-0.17%
2022/08/23	107	172.86	148	173.00	172.50	-41	5,924	-0.69%	大買/大賣/
2022/08/22	44	173.95	142	174.37	170.00	-98	5,924	-1.65%	大賣/
2022/08/19	157	175.65	145	176.05	179.50	12	5,947	0.20%	大買/大賣/
2022/08/18	164	169.79	105	169.95	173.00	59	5,835	1.01%	大買/大賣/
2022/08/17	26	168.65	72	168.62	167.50	-46	5,779	-0.80%
2022/08/16	76	173.29	183	175.31	169.50	-107	5,806	-1.84%	大賣/鉅額交易
2022/08/15	391	170.69	93	170.10	171.50	298	5,701	5.23%	大買/鉅額交易
2022/08/12	74	171.70	140	170.91	171.00	-66	5,614	-1.18%	大賣/
2022/08/11	120	168.78	118	168.56	170.50	2	5,511	0.04%	大買/大賣/
2022/08/10	53	165.93	502	167.94	164.50	-449	5,417	-8.29%	大賣/鉅額交易
2022/08/09	260	167.93	502	167.17	168.00	-242	5,347	-4.53%	大買/大賣/鉅額交易
2022/08/08	808	167.86	121	168.09	170.00	687	5,179	13.26%	大買/大賣/鉅額交易
2022/08/05	8	162.50	5	162.10	162.50	3	5,029	0.06%
2022/08/04	7	156.29	25	156.70	159.50	-18	4,991	-0.36%
2022/08/03	63	164.82	136	165.57	159.50	-73	4,896	-1.49%	大賣/
2022/08/02	113	163.18	139	162.37	163.50	-26	4,624	-0.56%	大買/大賣/
2022/08/01	103	162.67	38	164.50	161.50	65	4,579	1.42%	大買/
2022/07/29	21	160.88	65	161.42	161.00	-44	4,486	-0.98%
2022/07/28	96	157.41	64	159.03	159.00	32	4,410	0.73%
2022/07/27	10	149.30	80	151.60	151.50	-70	4,254	-1.65%
2022/07/26	60	147.51	28	152.14	146.50	32	4,206	0.76%
2022/07/25	5	154.20	104	154.62	154.50	-99	4,205	-2.35%	大賣/
2022/07/22	102	154.82	12	156.25	153.00	90	4,242	2.12%	大買/
2022/07/21	0	0.00	15	156.17	157.50	-15	4,252	-0.35%
2022/07/20	59	150.39	81	152.86	152.00	-22	4,242	-0.52%
2022/07/19	62	152.43	10	153.60	152.00	52	4,229	1.23%
2022/07/18	22	160.34	23	157.85	157.00	-1	4,261	-0.02%
2022/07/15	11	157.45	153	157.75	157.50	-142	4,251	-3.34%	大賣/鉅額交易
2022/07/14	180	155.88	140	155.39	159.50	40	4,223	0.95%	大買/大賣/
2022/07/13	93	159.66	270	159.89	156.00	-177	4,166	-4.25%	大賣/鉅額交易
2022/07/12	52	149.20	382	150.12	153.50	-330	4,049	-8.15%	大賣/鉅額交易
2022/07/11	560	152.80	137	153.28	155.00	423	4,060	10.42%	大買/大賣/鉅額交易
2022/07/08	10	150.55	31	148.23	152.50	-21	3,974	-0.53%
2022/07/07	41	134.13	361	134.12	139.00	-320	3,924	-8.15%	大賣/鉅額交易
2022/07/06	408	128.19	224	133.84	126.50	184	3,872	4.75%	大買/大賣/鉅額交易
2022/07/05	7	137.21	266	135.01	137.00	-259	3,871	-6.69%	大賣/鉅額交易
2022/07/04	159	139.17	81	142.30	138.00	78	3,995	1.95%	大買/
2022/07/01	311	144.34	77	153.16	140.00	234	4,071	5.75%	大買/鉅額交易
2022/06/30	129	153.53	45	157.84	152.50	84	4,110	2.04%	大買/
2022/06/29	32	159.84	62	161.44	165.00	-30	4,217	-0.71%
2022/06/28	10	162.00	83	164.07	162.00	-73	4,276	-1.71%
2022/06/27	36	165.54	93	163.67	167.50	-57	4,341	-1.31%
2022/06/24	283	154.57	148	159.51	162.00	135	4,401	3.07%	大買/大賣/鉅額交易
2022/06/23	77	156.60	63	157.94	158.50	14	4,475	0.31%
2022/06/22	207	162.35	80	166.21	157.50	127	4,737	2.68%	大買/鉅額交易
2022/06/21	50	173.94	95	172.95	174.50	-45	4,993	-0.90%
2022/06/20	96	174.01	170	174.32	175.00	-74	4,977	-1.49%	大賣/
2022/06/17	101	169.07	24	170.77	174.00	77	4,936	1.56%	大買/
2022/06/16	42	175.49	9	176.11	169.00	33	4,982	0.66%
2022/06/15	28	169.93	93	170.68	169.50	-65	5,024	-1.29%
2022/06/14	63	170.63	82	170.24	173.00	-19	4,864	-0.39%
2022/06/13	29	164.45	13	164.35	165.50	16	4,663	0.34%
2022/06/10	8	165.94	113	165.71	163.50	-105	4,645	-2.26%	大賣/鉅額交易
2022/06/09	58	165.33	71	165.13	165.50	-13	4,636	-0.28%
2022/06/08	13	167.92	30	168.48	168.00	-17	4,627	-0.37%
2022/06/07	45	163.87	87	167.28	168.00	-42	4,564	-0.92%
2022/06/06	54	157.29	18	157.97	157.50	36	4,476	0.80%
2022/06/02	8	156.63	23	156.33	156.00	-15	4,511	-0.33%
2022/06/01	29	157.59	66	158.19	156.50	-37	4,580	-0.81%
2022/05/31	57	159.94	58	159.22	158.00	-1	4,717	-0.02%
2022/05/30	132	156.18	95	156.01	157.50	37	4,666	0.79%	大買/
2022/05/27	24	149.67	66	149.56	150.50	-42	4,616	-0.91%
2022/05/26	11	142.82	34	142.91	143.50	-23	4,578	-0.50%
2022/05/25	21	140.05	5	140.40	140.50	16	4,592	0.35%
2022/05/24	39.1	138.68	72	143.77	138.00	-32.9	4,635	-0.71%
2022/05/23	4	143.25	3	143.67	142.50	1	4,598	0.02%
2022/05/20	2	143.50	44	143.26	142.50	-42	4,629	-0.91%
2022/05/19	14	140.64	9	143.44	145.00	5	4,642	0.11%
2022/05/18	8	143.25	56.8	143.97	142.00	-48.8	4,660	-1.05%
2022/05/17	50	137.43	24	137.29	139.50	26	4,660	0.56%
2022/05/16	65	137.01	16	137.22	137.50	49	4,696	1.04%
2022/05/13	14	133.79	0	0.00	134.50	14	4,725	0.30%
2022/05/12	49	133.52	103	135.51	130.50	-54	4,779	-1.13%	大賣/
2022/05/11	28	135.73	6	138.50	135.00	22	4,842	0.45%
2022/05/10	26	135.77	68	137.56	140.00	-42	4,924	-0.85%
2022/05/09	148	136.63	123	135.90	136.00	25	5,033	0.50%	大買/大賣/
2022/05/06	34	144.10	18	145.00	146.00	16	5,039	0.32%
2022/05/05	122	154.70	30	153.63	152.00	92	5,093	1.81%	大買/
2022/05/04	3	149.50	2	150.25	150.50	1	5,156	0.02%
2022/05/03	31	148.37	9	149.67	149.50	22	5,246	0.42%
2022/04/29	90	150.32	39	149.59	148.50	51	5,309	0.96%
2022/04/28	4	148.63	16	148.75	145.00	-12	5,334	-0.22%
2022/04/27	41.8	149.19	120	153.78	155.00	-78.2	5,350	-1.46%	大賣/
2022/04/26	89	152.57	12	154.67	151.50	77	5,405	1.42%
2022/04/25	92	154.06	85	156.52	156.00	7	5,505	0.13%
2022/04/22	11	161.50	27	166.52	161.00	-16	5,508	-0.29%
2022/04/21	37	169.42	40	172.50	173.50	-3	5,521	-0.05%
2022/04/20	28	170.57	7	172.50	170.50	21	5,570	0.38%
2022/04/19	27	171.52	49	170.49	170.50	-22	5,625	-0.39%
2022/04/18	81	166.62	88	167.32	167.00	-7	5,661	-0.12%
2022/04/15	71	167.44	76	165.78	166.00	-5	5,602	-0.09%
2022/04/14	85	182.13	60	183.19	182.00	25	5,580	0.45%
2022/04/13	2	180.25	7	183.07	180.00	-5	5,552	-0.09%
2022/04/12	94	180.72	23	183.02	181.00	71	5,533	1.28%
2022/04/11	45	185.47	13	191.19	184.50	32	5,497	0.58%
2022/04/08	126	192.45	325	189.38	191.50	-199	5,460	-3.64%	大買/大賣/鉅額交易
2022/04/07	163	191.38	114	189.81	185.50	49	5,316	0.92%	大買/大賣/
2022/04/06	36	190.08	176	192.26	194.50	-140	5,224	-2.68%	大賣/鉅額交易
2022/04/01	127	189.96	64	191.93	188.50	63	5,154	1.22%	大買/
2022/03/31	115	187.64	50	187.81	190.00	65	5,047	1.29%	大買/
2022/03/30	28	192.73	12	193.75	191.50	16	4,984	0.32%
2022/03/29	49	191.98	71	195.23	192.50	-22	4,939	-0.45%
2022/03/28	128	192.40	83	191.84	196.00	45	5,141	0.88%	大買/
2022/03/25	105	193.83	86	193.37	193.00	19	5,235	0.36%	大買/
2022/03/24	101	188.39	57	187.65	189.50	44	5,126	0.86%	大買/
2022/03/23	94	178.27	69	176.49	178.50	25	5,043	0.50%
2022/03/22	51	170.41	53	168.48	172.00	-2	5,159	-0.04%
2022/03/21	69	173.94	100	172.54	170.00	-31	5,398	-0.57%
2022/03/18	21	161.98	182	164.29	166.00	-161	5,608	-2.87%	大賣/鉅額交易
2022/03/17	31	156.84	28	159.61	161.50	3	5,845	0.05%
2022/03/16	122	147.35	6	147.92	147.00	116	6,157	1.88%	大買/鉅額交易
2022/03/15	21	146.21	53	144.75	143.00	-32	6,282	-0.51%
2022/03/14	7	152.36	0	0.00	152.00	7	6,503	0.11%
2022/03/11	32	150.67	62	148.87	150.50	-30	6,564	-0.46%
2022/03/10	32	152.48	2	150.75	153.00	30	6,588	0.46%
2022/03/09	71	144.69	58	145.09	147.00	13	6,593	0.20%
2022/03/08	54	144.52	49	144.07	142.00	5	6,692	0.07%
2022/03/07	17	153.06	131	151.56	146.00	-114	6,859	-1.66%	大賣/鉅額交易
2022/03/04	102	168.94	13	163.81	161.00	89	6,884	1.29%	大買/
2022/03/03	3	160.33	8	159.06	158.00	-5	6,781	-0.07%
2022/03/02	0	0.00	92	156.36	157.00	-92	6,852	-1.34%
2022/03/01	10	157.95	113	157.33	158.00	-103	7,028	-1.47%	大賣/鉅額交易
2022/02/25	88	151.40	46	151.32	152.00	42	7,185	0.58%
2022/02/24	62	148.75	39	150.79	147.00	23	7,251	0.32%
2022/02/23	51	157.45	36	157.93	158.00	15	7,316	0.21%
2022/02/22	177	154.55	6	155.92	155.50	171	7,547	2.27%	大買/鉅額交易
2022/02/21	1	161.50	23	163.22	161.50	-22	7,606	-0.29%
2022/02/18	50	162.60	7	162.36	164.00	43	7,746	0.56%
2022/02/17	14	162.36	48	162.24	162.50	-34	7,779	-0.44%
2022/02/16	6	164.75	82	161.75	160.50	-76	7,840	-0.97%
2022/02/15	16	160.38	12	159.29	157.50	4	7,863	0.05%
2022/02/14	12	160.88	71	161.14	159.00	-59	7,875	-0.75%
2022/02/11	30	159.67	70	163.44	169.50	-40	7,904	-0.51%
2022/02/10	26	173.12	87	168.85	168.00	-61	7,850	-0.78%
2022/02/09	11	171.68	279	170.30	168.00	-268	7,817	-3.43%	大賣/鉅額交易
2022/02/08	239	162.51	95	164.32	162.00	144	7,739	1.86%	大買/鉅額交易
2022/02/07	124	164.93	228	162.04	166.50	-104	7,761	-1.34%	大買/大賣/鉅額交易
2022/01/26	252	165.99	142	166.18	167.00	110	7,763	1.42%	大買/大賣/鉅額交易
2022/01/25	91	167.64	106	175.80	165.00	-15	8,010	-0.19%	大賣/
2022/01/24	81	173.38	38	176.17	182.00	43	8,091	0.53%
2022/01/21	137	180.76	17	179.82	178.00	120	8,263	1.45%	大買/鉅額交易
2022/01/20	68	187.71	8	186.19	185.50	60	8,419	0.71%
2022/01/19	21	196.36	110	197.66	196.00	-89	8,409	-1.06%	大賣/
2022/01/18	55	197.72	72	202.78	196.50	-17	8,322	-0.20%
2022/01/17	85	193.54	47	194.05	194.50	38	8,188	0.46%
2022/01/14	7	189.00	56	188.07	195.00	-49	8,172	-0.60%
2022/01/13	89	181.76	143	189.06	190.00	-54	8,114	-0.67%	大賣/
2022/01/12	133	179.90	104	181.49	183.00	29	8,051	0.36%	大買/大賣/
2022/01/11	41	188.48	37	191.42	182.50	4	8,002	0.05%
2022/01/10	36	189.58	0	0.00	202.50	36	7,932	0.45%
2022/01/06	10	209.25	1	207.00	209.00	9	7,883	0.11%
2022/01/05	5	212.70	0	0.00	211.50	5	7,914	0.06%
2022/01/04	8	212.56	8	212.88	213.00	0	7,936	0.00%
2021/12/23	19	214.95	8	215.00	213.50	11	7,881	0.14%
2021/12/22	25	220.44	169	221.36	220.50	-144	7,867	-1.83%	大賣/鉅額交易
2021/12/21	172	213.03	41	215.61	213.00	131	7,563	1.73%	大買/鉅額交易
2021/12/20	99	214.14	46	217.85	208.00	53	7,314	0.72%
2021/12/17	61	211.48	228	213.49	217.50	-167	7,101	-2.35%	大賣/鉅額交易
2021/12/16	244	212.59	55	212.18	216.00	189	6,839	2.76%	大買/鉅額交易
2021/12/15	58	193.14	152	194.51	196.50	-94	6,588	-1.43%	大賣/
2021/12/14	129	195.10	300.2	196.99	194.50	-171.2	6,288	-2.72%	大買/大賣/鉅額交易
2021/12/13	39	196.55	104	196.76	204.50	-65	5,920	-1.10%	大賣/
2021/12/10	243	186.10	105	184.40	186.00	138	5,557	2.48%	大買/大賣/鉅額交易
2021/12/09	25	176.58	31	180.85	177.50	-6	5,176	-0.12%
2021/12/08	32	178.25	67.1	179.94	182.50	-35.1	5,027	-0.70%
2021/12/07	4	169.88	27	166.87	166.00	-23	4,775	-0.48%
2021/12/06	38	162.80	2	165.75	165.00	36	4,693	0.77%
2021/12/03	100	161.56	8	161.69	162.00	92	4,643	1.98%
2021/12/02	120	161.23	24	164.02	160.00	96	4,593	2.09%	大買/
2021/12/01	29	153.03	70	156.46	160.00	-41	4,451	-0.92%
2021/11/30	23.2	170.78	69	174.38	168.00	-45.8	4,211	-1.09%
2021/11/29	10	166.45	26	168.38	170.00	-16	4,107	-0.39%
2021/11/26	33	170.79	27	170.07	170.00	6	4,028	0.15%
2021/11/25	51	180.99	104	178.33	175.00	-53	3,948	-1.34%	大賣/
2021/11/24	61	175.73	47	174.28	183.00	14	3,734	0.37%
2021/11/23	42.2	169.96	16	172.63	166.50	26.2	3,525	0.74%
2021/11/22	33	176.88	136	175.68	173.00	-103	3,419	-3.01%	大賣/鉅額交易
2021/11/19	101	169.86	77	172.01	180.00	24	3,292	0.73%	大買/
2021/11/18	43	170.99	128	169.43	164.00	-85	3,025	-2.81%	大賣/
2021/11/17	38	170.37	83	169.84	171.00	-45	2,917	-1.54%
2021/11/16	0	0.00	2	179.00	179.00	-2	2,747	-0.07%
2021/11/11	1	151.00	0	0.00	152.50	1	2,493	0.04%
2021/11/09	6	146.25	0	0.00	145.00	6	2,330	0.26%
2021/11/05	34	142.34	0	0.00	144.50	34	2,213	1.54%
2021/11/04	0	0.00	9	145.56	140.50	-9	2,155	-0.42%
2021/11/03	55	136.05	0	0.00	145.00	55	2,053	2.68%
2021/11/02	165	135.44	210	137.45	132.00	-45	1,962	-2.29%	大買/大賣/
2021/11/01	36	134.54	6	133.58	136.50	30	1,616	1.86%
2021/10/29	85	118.74	32	117.67	124.50	53	1,427	3.71%
2021/10/28	30	112.68	10	113.00	113.50	20	1,172	1.71%
2021/10/27	1	103.50	0	0.00	103.50	1	946	0.11%
2021/10/26	17	93.02	27	93.53	94.30	-10	880	-1.14%
2021/10/25	27	92.70	25	92.27	92.40	2	858	0.23%
2021/10/22	102	91.63	5	91.56	92.10	97	854	11.35%	大買/
2021/10/21	51	89.67	2	89.05	89.70	49	874	5.60%
2021/10/20	11	90.65	105	90.28	90.30	-94	844	-11.13%	大賣/
2021/10/19	76	86.31	5	87.80	89.00	71	807	8.79%
2021/10/18	10	85.93	24	85.41	85.40	-14	770	-1.82%
2021/10/15	14	84.09	20	83.31	85.00	-6	750	-0.80%
2021/10/14	6	83.12	18	82.82	83.30	-12	724	-1.66%
2021/10/13	18	81.97	4	81.33	83.00	14	692	2.02%
2021/10/12	68	79.63	44	81.42	80.20	24	649	3.70%
2021/10/08	13	77.70	4	77.80	77.50	9	604	1.49%
2021/10/07	7	78.47	2	77.70	77.70	5	599	0.83%
2021/10/06	29	76.86	3	76.80	77.10	26	593	4.38%
2021/10/05	58	74.89	1	75.40	75.00	57	580	9.81%
2021/10/04	10	75.09	24	74.76	74.70	-14	590	-2.37%
2021/10/01	29	75.15	30	75.26	75.80	-1	586	-0.17%
2021/09/30	37	77.48	0	0.00	77.70	37	567	6.52%
2021/09/29	0	0.00	30	78.46	77.50	-30	556	-5.39%
2021/09/28	40	79.07	0	0.00	79.30	40	524	7.63%
2021/09/27	24	79.11	0	0.00	78.10	24	501	4.79%
2021/09/24	0	0.00	1	78.80	78.50	-1	485	-0.21%
2021/09/23	0	0.00	21	76.80	78.50	-21	466	-4.50%
2021/09/22	52	77.93	2	78.15	76.50	50	437	11.42%
2021/09/17	13	75.87	0	0.00	76.60	13	401	3.24%
2021/09/16	0	0.00	42	74.95	74.30	-42	383	-10.95%
2021/09/15	19	75.69	0	0.00	76.40	19	369	5.14%
2021/09/14	39	73.18	0	0.00	74.00	39	342	11.38%
2021/09/13	1	71.90	1	72.10	72.20	0	335	0.00%
2021/09/10	1	72.00	0	0.00	72.40	1	337	0.30%
2021/09/09	35	72.45	0	0.00	72.50	35	336	10.39%
2021/09/08	2	70.80	0	0.00	70.80	2	333	0.60%
2021/09/07	5	71.10	0	0.00	71.90	5	330	1.51%
2021/09/06	1	71.30	1	72.10	71.60	0	328	0.00%
2021/09/03	6	72.23	1	72.30	72.60	5	323	1.54%
2021/09/02	0	0.00	13	71.82	71.20	-13	321	-4.04%
2021/09/01	0	0.00	2	73.55	74.00	-2	309	-0.65%
2021/08/31	20	73.95	1	72.80	74.00	19	296	6.40%
2021/08/27	1	68.60	0	0.00	69.50	1	268	0.37%
2021/08/24	0	0.00	1	68.00	67.20	-1	266	-0.38%
2021/08/18	0	0.00	11	67.16	68.30	-11	266	-4.12%
2021/08/13	0	0.00	8	69.31	68.50	-8	264	-3.02%
2021/08/12	1	70.00	0	0.00	70.00	1	261	0.38%
2021/08/11	0	0.00	5	70.36	70.00	-5	261	-1.91%
2021/08/10	0	0.00	4	71.70	70.70	-4	261	-1.53%
2021/08/09	0	0.00	7	72.06	71.70	-7	262	-2.66%
2021/08/06	0	0.00	11	72.57	72.70	-11	262	-4.19%
2021/07/30	0	0.00	9	67.69	67.80	-9	266	-3.38%
2021/07/29	0	0.00	16	67.91	68.10	-16	264	-6.05%
2021/07/28	0	0.00	25	68.63	68.50	-25	263	-9.50%
2021/07/27	35	71.84	6	72.20	72.00	29	258	11.24%
2021/07/23	1	68.30	6	68.25	68.10	-5	209	-2.38%
2021/07/22	0	0.00	4	68.58	68.20	-4	212	-1.89%
2021/07/21	0	0.00	1	68.10	68.10	-1	212	-0.47%
2021/07/20	1	68.70	2	69.40	69.00	-1	214	-0.47%
2021/07/19	3	70.10	4	70.00	69.90	-1	219	-0.46%
2021/07/16	6	70.03	0	0.00	70.00	6	225	2.66%
2021/07/14	2	69.05	0	0.00	68.90	2	231	0.86%
2021/07/13	14	70.73	0	0.00	69.40	14	243	5.74%
2021/07/12	7	70.87	0	0.00	70.70	7	243	2.87%
2021/07/09	1	71.60	0	0.00	70.70	1	243	0.41%
2021/06/17	0	0.00	1	66.40	66.90	-1	278	-0.36%
2021/06/08	0	0.00	1	65.50	65.70	-1	291	-0.34%
2021/05/20	5	63.32	0	0.00	62.70	5	349	1.43%
2021/05/18	1	61.70	0	0.00	63.00	1	365	0.27%
2021/05/13	7	62.46	0	0.00	63.00	7	365	1.92%
2021/05/12	0	0.00	1	63.10	61.80	-1	360	-0.28%
2021/05/10	0	0.00	5	69.54	69.20	-5	347	-1.44%
2021/05/06	0	0.00	16	69.35	68.90	-16	351	-4.56%
2021/05/05	0	0.00	7	69.54	69.30	-7	356	-1.96%
2021/05/04	0	0.00	15	70.16	70.00	-15	358	-4.18%
2021/05/03	0	0.00	16	71.74	71.20	-16	354	-4.51%
2021/04/28	13	73.62	0	0.00	74.20	13	377	3.45%
2021/04/27	0	0.00	1	72.50	72.50	-1	418	-0.24%
2021/04/26	1	72.70	0	0.00	72.60	1	459	0.22%
2021/04/22	1	74.70	0	0.00	73.20	1	461	0.22%
2021/04/14	0	0.00	3	73.90	72.70	-3	453	-0.66%
2021/04/13	0	0.00	12	74.65	74.00	-12	448	-2.68%
2021/04/09	0	0.00	3	75.17	74.90	-3	439	-0.68%
2021/04/08	1	75.50	0	0.00	75.60	1	433	0.23%
2021/04/01	0	0.00	1	72.50	72.50	-1	418	-0.24%
2021/03/30	0	0.00	3	73.20	73.20	-3	412	-0.73%
2021/03/26	4	72.63	0	0.00	72.90	4	410	0.98%
2021/03/25	0	0.00	6	72.77	72.30	-6	407	-1.47%
2021/03/23	8	73.70	4	73.23	73.30	4	402	0.99%
2021/03/18	9	75.88	0	0.00	75.90	9	396	2.27%
2021/03/17	0	0.00	3	76.00	75.80	-3	395	-0.76%
2021/03/16	9	75.61	0	0.00	76.00	9	394	2.28%
2021/03/11	8	76.26	0	0.00	76.40	8	400	2.00%
2021/03/10	0	0.00	4	75.00	75.00	-4	409	-0.98%
2021/03/09	0	0.00	1	73.50	74.40	-1	410	-0.24%
2021/03/05	0	0.00	1	76.00	75.60	-1	403	-0.25%
2021/03/04	12	75.98	0	0.00	76.10	12	406	2.96%
2021/03/03	0	0.00	1	75.20	75.50	-1	405	-0.25%
2021/03/02	19	77.16	0	0.00	76.30	19	402	4.72%
2021/02/26	36	77.66	0	0.00	77.60	36	402	8.95%
2021/02/25	11	78.08	0	0.00	78.10	11	400	2.75%
2021/02/23	19	78.24	0	0.00	78.40	19	398	4.77%
2021/02/22	5	78.30	11	79.20	78.00	-6	390	-1.54%
2021/02/18	12	73.78	0	0.00	73.80	12	369	3.25%
2021/02/05	51	71.93	0	0.00	72.20	51	361	14.11%
2021/02/04	16	70.99	4	70.65	70.50	12	357	3.36%
2021/02/03	3	70.80	8	70.64	70.50	-5	357	-1.40%
2021/02/02	14	70.59	3	70.40	70.20	11	358	3.06%
2021/02/01	2	69.65	15	69.48	69.60	-13	359	-3.62%
2021/01/29	0	0.00	9	71.14	70.10	-9	358	-2.51%
2021/01/28	22	71.00	2	71.15	71.20	20	356	5.62%
2021/01/27	1	71.30	20	70.88	70.80	-19	353	-5.38%
2021/01/26	19	71.41	0	0.00	70.90	19	346	5.48%
2021/01/25	0	0.00	6	70.85	71.70	-6	343	-1.75%
2021/01/22	0	0.00	38	71.64	71.80	-38	337	-11.26%
2021/01/21	16	73.38	2	73.65	72.50	14	332	4.21%
2021/01/20	0	0.00	35	77.63	76.90	-35	310	-11.25%
2021/01/19	31	76.35	12	80.53	80.90	19	266	7.12%
2021/01/18	0	0.00	7	72.79	73.60	-7	225	-3.10%
2021/01/15	0	0.00	11	72.06	71.20	-11	217	-5.05%
2021/01/14	7	72.36	2	72.50	72.50	5	215	2.32%
2021/01/13	1	72.80	0	0.00	72.70	1	214	0.47%
2021/01/12	8	72.80	9	73.33	72.40	-1	211	-0.47%
2021/01/11	1	74.20	0	0.00	74.10	1	207	0.48%
2021/01/07	5	72.18	0	0.00	71.90	5	199	2.50%
2021/01/06	6	72.48	0	0.00	72.00	6	199	3.01%
2021/01/05	5	73.12	0	0.00	73.10	5	196	2.54%
2020/12/29	5	71.54	0	0.00	71.60	5	190	2.62%
2020/12/24	5	72.42	0	0.00	72.40	5	187	2.67%
2020/12/17	6	72.47	0	0.00	72.60	6	195	3.07%
2020/12/15	7	72.33	0	0.00	71.60	7	197	3.55%
2020/12/11	1	73.20	1	73.40	73.10	0	195	0.00%
2020/12/10	8	74.28	0	0.00	74.20	8	194	4.12%
2020/12/08	8	75.51	0	0.00	75.50	8	198	4.03%
2020/12/03	6	74.23	0	0.00	74.00	6	186	3.22%
2020/12/01	6	74.23	0	0.00	74.10	6	187	3.19%
2020/11/26	6	72.47	0	0.00	72.50	6	196	3.05%
2020/11/24	6	73.45	0	0.00	73.00	6	197	3.04%
2020/11/11	1	71.00	0	0.00	71.20	1	207	0.48%
2020/11/05	5	69.20	0	0.00	69.50	5	212	2.35%
2020/11/03	5	68.10	0	0.00	67.80	5	217	2.30%
2020/10/30	6.5	68.60	0	0.00	67.90	6.5	222	2.91%
2020/10/29	8	68.20	0	0.00	69.20	8	227	3.52%
2020/10/27	8	69.50	0	0.00	69.50	8	237	3.37%
2020/10/22	8	70.25	0	0.00	70.20	8	259	3.08%
2020/10/20	7	71.31	0	0.00	71.10	7	276	2.53%
2020/10/15	8	71.85	0	0.00	72.60	8	286	2.80%
2020/10/13	0	0.00	6	70.05	70.00	-6	298	-2.01%
2020/08/20	2	73.40	2	74.90	73.90	0	679	0.00%
2020/08/04	9	83.31	0	0.00	83.50	9	684	1.32%
2020/07/31	9	81.18	1	80.40	81.10	8	677	1.18%
2020/07/30	19	80.39	0	0.00	80.30	19	677	2.81%
2020/07/29	18	75.52	0	0.00	77.90	18	672	2.67%
2020/07/28	0	0.00	24	74.56	74.20	-24	669	-3.58%
2020/07/27	9	73.29	20	77.65	74.00	-11	673	-1.63%
2020/07/24	3	80.30	0	0.00	78.50	3	674	0.44%
2020/07/23	7	80.89	3	80.37	80.40	4	682	0.59%
2020/07/17	0	0.00	16	80.68	79.00	-16	691	-2.31%
2020/07/16	0	0.00	22	80.97	81.10	-22	691	-3.18%
2020/07/15	0	0.00	30	85.43	85.20	-30	691	-4.34%
2020/07/08	4	89.10	0	0.00	89.40	4	667	0.60%
2020/07/07	0	0.00	13	89.65	89.00	-13	662	-1.96%
2020/07/02	4	87.85	0	0.00	87.60	4	614	0.65%
2020/07/01	5	87.82	9	87.42	87.00	-4	612	-0.65%
2020/06/29	4	85.70	4	85.48	85.10	0	596	0.00%
2020/06/24	0	0.00	16	88.24	88.50	-16	579	-2.76%
2020/06/23	17	90.00	0	0.00	90.10	17	560	3.03%
2020/06/22	6	82.90	0	0.00	84.10	6	483	1.24%
2020/06/18	6	81.62	0	0.00	82.20	6	483	1.24%
2020/06/17	0	0.00	8	80.64	80.30	-8	483	-1.65%
2020/06/16	1	80.60	0	0.00	80.60	1	488	0.20%
2020/06/11	0	0.00	5	79.32	78.30	-5	513	-0.97%
2020/06/09	10	81.19	0	0.00	80.90	10	530	1.88%
2020/06/04	6	78.47	7	78.70	78.50	-1	524	-0.19%
2020/06/02	3	77.60	47	77.28	77.80	-44	526	-8.36%
2020/06/01	0	0.00	3	76.50	76.40	-3	524	-0.57%
2020/05/28	4	75.60	16	75.54	75.60	-12	522	-2.30%
2020/05/27	6	74.67	4	75.00	74.60	2	517	0.39%
2020/05/25	11	74.33	10	73.23	74.60	1	536	0.19%
2020/05/19	0	0.00	22	72.79	72.50	-22	544	-4.04%
2020/05/15	0	0.00	10	72.89	72.70	-10	545	-1.83%
2020/05/13	0	0.00	16	75.84	75.80	-16	543	-2.94%
2020/05/12	0	0.00	39	76.53	76.30	-39	549	-7.10%
2020/05/11	5	76.78	0	0.00	77.10	5	552	0.91%
2020/05/08	13	75.59	38	75.69	75.40	-25	547	-4.57%
2020/05/07	1	75.30	39	75.23	75.40	-38	550	-6.90%
2020/05/05	0	0.00	14	75.75	75.40	-14	558	-2.50%
2020/04/30	17	75.05	0	0.00	75.20	17	567	3.00%
2020/04/28	0	0.00	39	75.09	74.60	-39	587	-6.64%
2020/04/16	19	72.89	2	72.65	73.40	17	585	2.90%
2020/04/09	0	0.00	6	69.23	69.10	-6	596	-1.01%
2020/04/07	0	0.00	26	69.41	69.40	-26	586	-4.43%
2020/04/06	0.2	68.10	19	66.85	67.70	-18.8	586	-3.21%
2020/03/31	12	66.23	0	0.00	65.70	12	601	1.99%
2020/03/30	7	65.33	0	0.00	65.60	7	638	1.10%
2020/03/27	7	66.39	0	0.00	65.40	7	671	1.04%
2020/03/24	18	63.98	0	0.00	63.40	18	663	2.71%
2020/03/18	1	60.10	0	0.00	60.10	1	639	0.16%
2020/03/17	26	61.98	0	0.00	61.30	26	639	4.07%
2020/03/11	6	78.03	0	0.00	76.80	6	612	0.98%
2020/03/09	1	78.50	4	79.50	78.30	-3	615	-0.49%
2020/03/06	1	81.80	28	81.29	81.50	-27	612	-4.41%
2020/03/05	3	82.40	0	0.00	82.30	3	616	0.49%
2020/03/04	23	81.17	0	0.00	81.50	23	615	3.74%
2020/02/27	0	0.00	34	81.78	80.30	-34	622	-5.46%
2020/02/25	15	80.52	0	0.00	80.70	15	606	2.47%
2020/02/21	5	81.96	1	81.70	82.50	4	631	0.63%
2020/02/20	17	81.82	0	0.00	81.70	17	635	2.68%
2020/02/19	7	81.21	36	81.17	81.20	-29	641	-4.52%
2020/02/18	13	81.49	0	0.00	81.00	13	644	2.02%
2020/02/17	11	81.48	0	0.00	81.30	11	646	1.70%
2020/02/14	19	81.67	0	0.00	82.20	19	657	2.89%
2020/02/13	24	82.06	0	0.00	81.00	24	664	3.61%
2020/02/12	4	81.38	1	80.70	81.30	3	685	0.44%
2020/02/04	1	80.00	6	81.93	81.30	-5	732	-0.68%
2020/02/03	1	75.00	26	78.88	79.50	-25	734	-3.41%
2020/01/20	2	90.60	0	0.00	90.20	2	697	0.29%
2020/01/17	1	90.50	0	0.00	90.70	1	712	0.14%
2020/01/14	0	0.00	1	91.40	91.80	-1	795	-0.13%
2020/01/08	0	0.00	9	89.40	89.60	-9	851	-1.06%
2020/01/07	0	0.00	32	91.06	90.60	-32	884	-3.62%
2020/01/06	1	92.40	0	0.00	91.10	1	891	0.11%
2020/01/03	4	93.95	24	94.09	93.40	-20	895	-2.23%
2020/01/02	1	94.00	0	0.00	94.90	1	935	0.11%
2019/12/31	2	93.80	0	0.00	93.80	2	951	0.21%
2019/12/30	2	94.00	0	0.00	94.00	2	962	0.21%
2019/12/25	0	0.00	1	94.70	96.30	-1	963	-0.10%
2019/12/24	1	90.80	0	0.00	94.60	1	948	0.11%
2019/12/23	4	90.03	0	0.00	90.00	4	935	0.43%
2019/12/19	1	93.00	10	92.32	92.60	-9	965	-0.93%
2019/12/16	0	0.00	1	91.50	91.80	-1	989	-0.10%
2019/12/12	1	91.10	0	0.00	91.00	1	1,014	0.10%
2019/12/10	1	92.10	0	0.00	92.30	1	1,054	0.09%
2019/12/09	1	93.00	0	0.00	92.10	1	1,067	0.09%
2019/12/06	0	0.00	1	92.90	92.20	-1	1,116	-0.09%
2019/12/04	1	89.80	0	0.00	89.80	1	1,139	0.09%
2019/12/02	0	0.00	1	90.50	89.80	-1	1,196	-0.08%
2019/11/28	3	90.97	0	0.00	90.90	3	1,353	0.22%
2019/11/27	1	91.80	0	0.00	91.30	1	1,381	0.07%
2019/11/26	1	91.70	0	0.00	91.30	1	1,419	0.07%
2019/11/20	1	90.00	0	0.00	91.10	1	1,688	0.06%
2019/11/19	9	89.23	0	0.00	89.50	9	1,721	0.52%
2019/11/18	3	87.70	0	0.00	87.70	3	1,772	0.17%
2019/11/14	48.2	88.81	0	0.00	88.70	48.2	1,944	2.48%
2019/11/13	1	88.20	0	0.00	88.40	1	1,960	0.05%
2019/11/12	0	0.00	2	90.00	88.50	-2	1,976	-0.10%
2019/11/11	2	89.80	0	0.00	88.90	2	1,999	0.10%
2019/11/05	0	0.00	4	97.00	94.80	-4	2,159	-0.19%
2019/11/04	0.7	96.10	1	96.20	96.10	-0.3	2,201	-0.01%
2019/11/01	5	94.54	2	95.40	94.70	3	2,259	0.13%
2019/10/31	2	95.60	1	94.90	95.20	1	2,396	0.04%
2019/10/28	110	97.71	0	0.00	97.70	110	2,690	4.09%	大買/鉅額交易
2019/10/24	25	97.89	1	97.80	97.80	24	2,914	0.82%
2019/10/23	0	0.00	15	97.71	97.80	-15	3,121	-0.48%
2019/10/22	57	94.99	16	94.99	95.00	41	3,101	1.32%
2019/10/16	1	93.10	2	92.50	92.50	-1	3,177	-0.03%
2019/10/15	0	0.00	32	92.32	92.10	-32	3,174	-1.01%
2019/10/14	0	0.00	13	95.59	95.10	-13	3,154	-0.41%
2019/10/09	3	95.00	0	0.00	95.00	3	3,151	0.10%
2019/10/08	1	98.50	0	0.00	94.40	1	3,156	0.03%
2019/10/04	1	102.00	0	0.00	100.50	1	3,105	0.03%
2019/10/03	1	101.00	0	0.00	101.00	1	3,121	0.03%
2019/09/23	1	102.50	0	0.00	102.50	1	3,165	0.03%
2019/09/20	3.3	101.70	0	0.00	102.50	3.3	3,165	0.10%
2019/09/19	0	0.00	5	100.90	101.00	-5	3,158	-0.16%
2019/09/16	0	0.00	20	101.68	101.50	-20	3,193	-0.63%
2019/09/12	0	0.00	83	103.83	103.50	-83	3,203	-2.59%
2019/09/09	0	0.00	6	109.92	110.00	-6	3,149	-0.19%
2019/09/05	0	0.00	43	111.50	111.00	-43	3,112	-1.38%
2019/09/04	44	109.49	0	0.00	110.00	44	3,082	1.43%
2019/09/03	2.3	111.50	3	111.00	109.00	-0.7	3,074	-0.02%
2019/08/30	1	109.00	0	0.00	107.00	1	2,939	0.03%
2019/08/29	0	0.00	11	106.73	106.00	-11	2,915	-0.38%
2019/08/28	29	110.69	1	107.50	107.50	28	2,880	0.97%
2019/08/27	2	111.75	20	111.45	110.00	-18	2,851	-0.63%
2019/08/26	0	0.00	1	108.50	108.50	-1	2,807	-0.04%
2019/08/23	7	113.50	8	111.50	111.50	-1	2,792	-0.04%
2019/08/22	0	0.00	42	108.76	108.00	-42	2,653	-1.58%
2019/08/21	0	0.00	1	108.50	107.50	-1	2,613	-0.04%
2019/08/20	40	107.88	0	0.00	107.50	40	2,574	1.55%
2019/08/19	1	102.50	1	102.50	102.50	0	2,430	0.00%
2019/08/16	1	100.50	10	100.58	100.50	-9	2,449	-0.37%
2019/08/15	17	98.79	2	99.30	99.30	15	2,464	0.61%
2019/08/14	0	0.00	27	102.00	101.00	-27	2,476	-1.09%
2019/08/13	1	100.50	0	0.00	100.50	1	2,484	0.04%
2019/08/12	0	0.00	1	105.00	103.50	-1	2,533	-0.04%
2019/08/08	2	111.00	7	109.86	112.00	-5	2,625	-0.19%
2019/08/07	3	107.00	0	0.00	105.50	3	2,604	0.12%
2019/08/06	4	108.63	1	109.00	108.50	3	2,646	0.11%
2019/08/05	1	112.00	0	0.00	107.00	1	2,683	0.04%
2019/08/02	18	113.47	23	113.00	113.50	-5	2,685	-0.19%
2019/08/01	6	113.25	9	114.00	114.00	-3	2,652	-0.11%
2019/07/31	7	104.14	0	0.00	104.00	7	2,468	0.28%
2019/07/30	3	106.50	49	104.15	103.00	-46	2,459	-1.87%
2019/07/29	0	0.00	31	107.79	106.50	-31	2,467	-1.26%
2019/07/26	0	0.00	71	111.36	111.50	-71	2,484	-2.86%
2019/07/25	0	0.00	10	110.35	110.50	-10	2,336	-0.43%
2019/07/24	3	99.23	2	100.50	100.50	1	2,174	0.05%
2019/07/23	14	98.60	6	99.98	98.60	8	2,210	0.36%
2019/07/22	64	96.36	3	97.63	97.70	61	2,208	2.76%
2019/07/19	6	94.77	20	95.14	94.50	-14	2,280	-0.61%
2019/07/18	0	0.00	22	93.79	93.80	-22	2,381	-0.92%
2019/07/17	6	94.53	5	93.70	93.70	1	2,513	0.04%
2019/07/16	6	93.95	24	94.75	94.40	-18	2,644	-0.68%
2019/07/15	6	93.47	4	93.60	93.30	2	2,751	0.07%
2019/07/12	12	93.43	9	93.14	93.10	3	2,827	0.11%
2019/07/11	1	92.80	2	92.80	92.80	-1	2,858	-0.03%
2019/07/10	1	93.00	0	0.00	92.50	1	2,971	0.03%
2019/07/09	0	0.00	50	93.64	92.30	-50	2,992	-1.67%
2019/07/08	0	0.00	14	95.68	95.70	-14	2,971	-0.47%
2019/07/03	7	94.41	25	94.95	94.40	-18	3,066	-0.59%
2019/07/02	18	96.78	0	0.00	96.30	18	3,082	0.58%
2019/07/01	14	96.10	26	96.32	96.10	-12	3,073	-0.39%
2019/06/28	10	91.59	0	0.00	91.50	10	3,029	0.33%
2019/06/27	7	92.60	0	0.00	92.60	7	3,035	0.23%
2019/06/26	5	91.74	63	91.64	91.80	-58	3,035	-1.91%
2019/06/25	13	93.02	0	0.00	91.80	13	3,033	0.43%
2019/06/24	1	93.50	0	0.00	93.60	1	3,021	0.03%
2019/06/21	2	94.00	0	0.00	94.00	2	3,014	0.07%
2019/06/20	82	96.44	2	97.10	97.10	80	2,979	2.68%
2019/06/19	119	94.71	2	95.40	95.40	117	2,962	3.95%	大買/鉅額交易
2019/06/18	41	93.15	0	0.00	92.30	41	2,949	1.39%
2019/06/17	31	92.97	6	93.20	93.20	25	2,940	0.85%
2019/06/14	22	93.63	0	0.00	93.20	22	2,938	0.75%
2019/06/13	0	0.00	1	93.60	93.60	-1	2,955	-0.03%
2019/06/11	1	94.30	0	0.00	94.40	1	2,967	0.03%
2019/06/10	0	0.00	3	93.83	95.00	-3	2,989	-0.10%
2019/06/06	0	0.00	5	91.06	91.10	-5	2,970	-0.17%
2019/06/05	0	0.00	1	92.60	91.20	-1	2,973	-0.03%
2019/06/03	0	0.00	2	90.50	90.50	-2	3,002	-0.07%
2019/05/31	0	0.00	5	93.00	93.00	-5	3,005	-0.17%
2019/05/30	1	91.40	0	0.00	93.00	1	3,008	0.03%
2019/05/29	6	90.70	7	91.06	90.70	-1	3,002	-0.03%
2019/05/28	0	0.00	11	91.38	91.50	-11	3,010	-0.37%
2019/05/27	0	0.00	23	89.42	90.80	-23	3,003	-0.77%
2019/05/24	2	89.15	16	90.24	89.00	-14	3,004	-0.47%
2019/05/23	5	88.70	0	0.00	88.70	5	3,011	0.17%
2019/05/22	9	90.79	0	0.00	90.70	9	2,998	0.30%
2019/05/21	2	91.60	5	92.04	91.60	-3	3,000	-0.10%
2019/05/20	0	0.00	22	91.90	91.50	-22	3,022	-0.73%
2019/05/17	13	93.65	0	0.00	94.10	13	2,990	0.43%
2019/05/16	9	93.12	0	0.00	92.00	9	2,916	0.31%
2019/05/15	11	100.23	9	100.50	100.00	2	2,776	0.07%
2019/05/14	1	102.00	181	101.95	102.00	-180	2,728	-6.60%	大賣/鉅額交易
2019/05/13	0	0.00	9	106.39	106.00	-9	2,648	-0.34%
2019/05/10	0	0.00	11	101.14	102.50	-11	2,571	-0.43%
2019/05/09	5	100.64	0	0.00	101.00	5	2,521	0.20%
2019/05/08	0	0.00	7	99.89	100.00	-7	2,410	-0.29%
2019/05/07	1	100.00	2	102.50	102.50	-1	2,385	-0.04%
2019/05/06	17	100.46	0	0.00	99.20	17	2,340	0.73%
2019/05/03	0	0.00	10	104.40	104.50	-10	2,271	-0.44%
2019/05/02	1	101.00	2	101.00	101.50	-1	2,185	-0.05%
2019/04/29	3	100.27	1	100.50	99.40	2	2,095	0.10%
2019/04/26	0	0.00	2	101.00	101.00	-2	2,042	-0.10%
2019/04/25	0	0.00	1	104.50	104.00	-1	1,984	-0.05%
2019/04/24	0	0.00	6	103.33	103.50	-6	1,889	-0.32%
2019/04/23	0	0.00	21	103.45	103.00	-21	1,773	-1.18%
2019/04/22	0	0.00	14	104.93	105.00	-14	1,642	-0.85%
2019/04/19	27	95.26	0	0.00	95.60	27	1,505	1.79%
2019/04/18	29	90.10	0	0.00	90.10	29	1,385	2.09%
2019/04/17	17	89.98	1	92.90	90.00	16	1,309	1.22%
2019/04/16	14	90.69	0	0.00	91.00	14	1,269	1.10%
2019/04/12	5	84.12	0	0.00	84.10	5	1,136	0.44%
2019/04/11	12	83.74	1	87.50	83.70	11	1,129	0.97%
2019/04/10	0	0.00	12	86.92	87.10	-12	1,100	-1.09%
2019/04/09	0	0.00	5	86.42	86.70	-5	1,077	-0.46%
2019/04/08	0	0.00	9	86.24	86.70	-9	1,004	-0.90%
2019/04/03	4	83.18	0	0.00	83.20	4	964	0.41%
2019/04/02	1	82.90	0	0.00	83.10	1	951	0.11%
2019/04/01	2	82.90	0	0.00	82.30	2	943	0.21%
2019/03/29	0	0.00	6	82.35	82.50	-6	933	-0.64%
2019/03/28	0	0.00	7	81.79	81.80	-7	932	-0.75%
2019/03/27	1	81.30	0	0.00	81.40	1	934	0.11%
2019/03/26	1	81.10	1	80.80	81.10	0	934	0.00%
2019/03/25	6	80.28	0	0.00	80.30	6	945	0.63%
2019/03/22	4	81.88	0	0.00	82.00	4	940	0.43%
2019/03/21	6	81.80	12	82.50	82.50	-6	935	-0.64%
2019/03/20	5	81.50	0	0.00	81.50	5	939	0.53%
2019/03/15	1	80.50	1	81.00	80.60	0	962	0.00%
2019/03/14	4	80.90	2	82.70	80.70	2	972	0.21%
2019/03/13	0	0.00	17	81.83	82.30	-17	973	-1.75%
2019/03/12	0	0.00	4	79.93	80.00	-4	951	-0.42%
2019/03/11	0	0.00	1	78.10	79.10	-1	964	-0.10%
2019/03/08	2	77.50	0	0.00	78.00	2	986	0.20%
2019/03/07	0	0.00	2	79.50	79.30	-2	981	-0.20%
2019/03/06	0	0.00	13	81.25	81.30	-13	991	-1.31%
2019/03/05	0	0.00	10	79.49	79.90	-10	1,013	-0.99%
2019/03/04	2	79.75	25	79.59	80.00	-23	1,009	-2.28%
2019/02/27	4	80.35	16	81.05	80.30	-12	1,010	-1.19%
2019/02/26	0	0.00	35	82.48	82.20	-35	1,017	-3.44%
2019/02/25	10	83.31	0	0.00	83.40	10	1,043	0.96%
2019/02/22	10	83.23	30	83.18	82.10	-20	1,049	-1.91%
2019/02/21	1	84.00	11	82.90	84.00	-10	1,037	-0.96%
2019/02/20	9	85.29	70	84.22	84.40	-61	1,010	-6.04%
2019/02/19	26	83.80	21	84.01	85.20	5	975	0.51%
2019/02/18	10	80.72	5	80.98	80.80	5	912	0.55%
2019/02/15	25	80.00	7	81.14	79.60	18	900	2.00%
2019/02/14	1	79.70	0	0.00	79.70	1	887	0.11%
2019/02/13	0	0.00	4	82.20	80.50	-4	877	-0.46%
2019/02/12	0	0.00	3	80.90	81.00	-3	879	-0.34%
2019/02/11	5	80.80	7	81.00	81.30	-2	868	-0.23%
2019/01/30	1	79.50	0	0.00	79.50	1	840	0.12%
2019/01/29	8	78.53	0	0.00	79.00	8	819	0.98%
2019/01/28	6	78.57	0	0.00	78.40	6	817	0.73%
2019/01/25	5	78.68	0	0.00	78.70	5	815	0.61%
2019/01/24	3	78.20	0	0.00	78.40	3	818	0.37%
2019/01/23	4	77.50	0	0.00	77.50	4	818	0.49%
2019/01/21	0	0.00	1	80.10	77.80	-1	810	-0.12%
2019/01/16	1	78.50	10	80.25	80.30	-9	800	-1.12%
2019/01/15	0	0.00	5	78.10	78.10	-5	781	-0.64%
2019/01/14	0	0.00	1	76.90	77.20	-1	778	-0.13%
2019/01/11	1	76.30	0	0.00	76.20	1	772	0.13%
2019/01/09	1	77.10	0	0.00	77.10	1	769	0.13%
2019/01/08	15	76.93	2	77.50	78.20	13	762	1.71%
2019/01/07	9	76.50	0	0.00	76.80	9	756	1.19%
2019/01/04	1	75.20	0	0.00	75.20	1	759	0.13%
2019/01/02	4	77.58	0	0.00	77.60	4	754	0.53%
2018/12/28	19	76.57	4	75.50	76.90	15	764	1.96%
2018/12/27	11	76.42	4	75.90	75.90	7	771	0.91%
2018/12/26	0	0.00	4	74.90	74.80	-4	770	-0.52%
2018/12/24	8	77.70	0	0.00	77.90	8	770	1.04%
2018/12/21	10	75.97	1	77.00	77.00	9	782	1.15%
2018/12/20	1	76.00	4	75.55	75.50	-3	774	-0.39%
2018/12/18	5	77.84	0	0.00	76.10	5	759	0.66%
2018/12/14	20	80.20	2	79.50	80.00	18	736	2.45%
2018/12/13	45	79.85	0	0.00	80.00	45	722	6.23%
2018/12/11	11	78.03	1	78.40	78.60	10	684	1.46%
2018/12/10	3	78.20	6	77.60	77.30	-3	671	-0.45%
2018/12/07	0	0.00	1	77.60	78.90	-1	658	-0.15%
2018/12/06	1	77.10	0	0.00	77.10	1	638	0.16%
2018/12/04	6	80.38	0	0.00	80.40	6	602	1.00%
2018/11/30	0	0.00	11	78.08	78.70	-11	555	-1.98%
2018/11/29	0	0.00	1	78.50	77.70	-1	532	-0.19%
2018/11/28	16	77.51	0	0.00	77.80	16	503	3.17%
2018/11/27	19	75.58	0	0.00	75.80	19	467	4.06%
2018/11/26	9	75.00	15	74.74	75.30	-6	456	-1.31%
2018/11/22	19.3	74.56	0	0.00	74.80	19.3	418	4.61%
2018/11/21	13	74.09	1	73.50	73.50	12	383	3.13%
2018/11/19	2	70.50	0	0.00	70.50	2	344	0.58%
2018/11/16	7	70.06	0	0.00	70.00	7	345	2.03%
2018/11/15	1	70.50	0	0.00	70.50	1	344	0.29%
2018/11/13	1	70.00	1	70.00	70.40	0	346	0.00%
2018/11/12	2	70.70	0	0.00	70.80	2	349	0.57%
2018/11/09	2	69.80	12	70.04	70.80	-10	354	-2.82%
2018/11/08	4	68.80	1	68.50	68.50	3	345	0.87%
2018/11/07	2	68.35	8	68.21	68.20	-6	347	-1.73%
2018/11/06	2	68.10	9	68.11	67.80	-7	367	-1.91%
2018/11/05	0	0.00	8	68.66	68.30	-8	378	-2.11%
2018/11/02	1	69.50	8	69.46	69.50	-7	376	-1.86%
2018/11/01	0	0.00	1	69.80	69.20	-1	375	-0.27%
2018/10/31	0	0.00	4	68.80	68.80	-4	371	-1.08%
2018/10/29	9	67.86	11	68.23	68.00	-2	378	-0.53%
2018/10/26	3	67.80	3	70.20	67.80	0	384	0.00%
2018/10/24	0	0.00	7	72.83	72.80	-7	374	-1.87%
2018/10/19	1	72.40	0	0.00	72.70	1	380	0.26%
2018/10/18	3	72.63	0	0.00	72.50	3	383	0.78%
2018/10/17	1	72.30	0	0.00	72.30	1	384	0.26%
2018/10/15	1.2	70.54	0	0.00	70.50	1.2	433	0.27%
2018/10/12	1	70.70	0	0.00	70.70	1	482	0.21%
2018/10/09	3	71.67	0	0.00	71.50	3	596	0.50%
2018/10/08	5	73.38	0	0.00	73.00	5	713	0.70%
2018/10/05	16	74.66	0	0.00	74.70	16	750	2.13%
2018/10/04	18	74.22	2	74.60	74.60	16	740	2.16%
2018/10/03	11	74.25	0	0.00	74.50	11	740	1.49%
2018/10/02	7	74.47	3	74.90	74.90	4	740	0.54%
2018/10/01	14	74.83	0	0.00	74.70	14	741	1.89%
2018/09/28	27	71.88	0	0.00	72.50	27	723	3.73%
2018/09/27	7	71.73	0	0.00	71.40	7	724	0.97%
2018/09/26	7	71.57	0	0.00	71.40	7	726	0.96%
2018/09/25	10	72.02	0	0.00	72.00	10	734	1.36%
2018/09/21	0	0.00	1	72.00	72.00	-1	751	-0.13%
2018/09/20	1	70.50	0	0.00	70.50	1	751	0.13%
2018/09/19	5	71.10	2	71.40	71.10	3	753	0.40%
2018/09/18	0	0.00	2	71.30	71.30	-2	758	-0.26%
2018/09/13	0	0.00	1	69.00	68.90	-1	763	-0.13%
2018/09/11	0	0.00	7	69.01	69.00	-7	774	-0.90%
2018/09/10	0	0.00	16	69.81	69.10	-16	781	-2.05%
2018/09/07	0	0.00	14	69.34	70.50	-14	782	-1.79%
2018/09/05	1	71.90	0	0.00	71.40	1	818	0.12%
2018/08/28	2	69.95	4	70.43	69.90	-2	849	-0.24%
2018/08/27	3	69.20	1	69.20	69.20	2	878	0.23%
2018/08/24	0	0.00	6	68.85	68.30	-6	907	-0.66%
2018/08/23	0.1	73.80	2	68.50	68.50	-1.9	906	-0.21%
2018/08/21	6	68.90	0	0.00	68.90	6	903	0.66%
2018/08/20	0	0.00	3	69.43	69.60	-3	904	-0.33%
2018/08/17	0	0.00	11	70.21	69.10	-11	902	-1.22%
2018/08/16	0	0.00	2	69.50	69.50	-2	896	-0.22%
2018/08/14	1	68.40	2	68.50	68.50	-1	884	-0.11%
2018/08/13	5	67.30	8	68.10	68.00	-3	881	-0.34%
2018/08/10	9	71.18	2	73.60	70.80	7	868	0.81%
2018/08/03	0	0.00	2	76.20	76.20	-2	846	-0.24%
2018/08/02	1	74.20	0	0.00	74.10	1	839	0.12%
2018/08/01	0	0.00	4	75.25	75.90	-4	830	-0.48%
2018/07/30	1	74.30	7	74.54	74.20	-6	826	-0.73%
2018/07/26	1	76.00	13	76.11	75.90	-12	815	-1.47%
2018/07/25	0	0.00	1	75.90	75.90	-1	807	-0.12%
2018/07/24	0	0.00	4	76.33	76.40	-4	809	-0.49%
2018/07/23	0	0.00	14	75.19	75.00	-14	807	-1.73%
2018/07/20	0	0.00	13	80.08	80.10	-13	795	-1.63%
2018/07/19	0	0.00	10	80.60	78.60	-10	770	-1.30%
2018/07/18	0	0.00	4	83.50	83.50	-4	725	-0.55%
2018/07/16	0	0.00	32	82.85	84.10	-32	602	-5.31%
2018/07/13	7	81.10	3	79.90	79.90	4	481	0.83%
2018/07/12	7	78.06	1	78.00	77.80	6	430	1.39%
2018/07/11	1	78.20	1	77.80	77.80	0	433	0.00%
2018/07/10	0	0.00	2	78.05	78.00	-2	430	-0.46%
2018/07/09	0	0.00	7	78.09	78.20	-7	426	-1.64%
2018/07/06	11	76.31	13	76.09	77.70	-2	420	-0.48%
2018/07/04	5	76.32	4	76.23	76.60	1	412	0.24%
2018/07/03	1	77.10	0	0.00	76.30	1	411	0.24%
2018/07/02	14	78.10	0	0.00	78.10	14	404	3.46%
2018/06/29	3	77.97	0	0.00	77.90	3	387	0.77%
2018/06/28	5	77.80	0	0.00	76.90	5	384	1.30%
2018/06/27	7	78.26	1	77.50	77.50	6	379	1.58%
2018/06/26	0	0.00	1	76.20	76.50	-1	371	-0.27%
2018/06/25	1	78.50	0	0.00	77.30	1	368	0.27%
2018/06/22	0	0.00	1	76.20	76.10	-1	359	-0.28%
2018/06/21	0	0.00	1	76.00	76.00	-1	359	-0.28%
2018/06/15	2	79.15	0	0.00	79.10	2	344	0.58%
2018/06/14	1	78.90	0	0.00	78.90	1	339	0.29%
2018/06/13	2	79.70	0	0.00	79.50	2	335	0.60%
2018/06/11	4	76.30	0	0.00	76.50	4	298	1.34%
2018/06/08	11	76.77	0	0.00	76.30	11	296	3.71%
2018/06/07	5	77.50	0	0.00	77.40	5	296	1.69%
2018/06/06	16	77.51	1	78.00	78.00	15	291	5.14%
2018/06/05	2	76.40	0	0.00	76.80	2	280	0.71%
2018/06/04	0	0.00	1	78.00	78.00	-1	268	-0.37%
2018/06/01	1	75.70	0	0.00	75.70	1	237	0.42%
2018/05/31	4	71.00	0	0.00	71.40	4	206	1.94%
2018/05/28	0	0.00	2	68.90	69.00	-2	197	-1.01%
2018/05/24	2	65.80	0	0.00	65.70	2	212	0.94%
2018/05/23	1	65.50	0	0.00	65.50	1	223	0.45%
2018/05/22	2	66.00	0	0.00	66.00	2	228	0.88%
2018/05/17	0	0.00	1	64.70	64.30	-1	241	-0.41%
2018/05/16	1	63.40	5	63.54	63.40	-4	246	-1.62%
2018/05/14	0	0.00	1	64.70	64.50	-1	265	-0.38%
2018/05/11	0	0.00	4	65.03	64.70	-4	268	-1.49%
2018/05/10	0	0.00	3	65.20	65.00	-3	270	-1.11%
2018/05/09	0	0.00	3	64.80	64.50	-3	271	-1.11%
2018/05/07	0	0.00	13	65.02	65.20	-13	273	-4.75%
2018/05/04	0	0.00	7	63.79	64.40	-7	271	-2.58%
2018/05/03	1	61.70	0	0.00	61.70	1	269	0.37%
2018/05/02	0	0.00	1	61.80	61.80	-1	269	-0.37%
2018/04/30	10	60.37	0	0.00	60.50	10	271	3.68%
2018/04/26	7	60.10	0	0.00	60.00	7	269	2.60%
2018/04/25	10	62.13	0	0.00	62.00	10	262	3.81%
2018/04/24	0	0.00	8	63.20	63.00	-8	257	-3.11%
2018/04/23	1	65.00	9	65.40	65.00	-8	252	-3.17%
2018/04/20	1	68.00	2	68.00	68.00	-1	246	-0.41%
2018/04/19	0	0.00	4	68.70	68.60	-4	249	-1.61%
2018/04/17	3	68.27	5	70.24	68.20	-2	255	-0.78%
2018/04/16	0	0.00	3	70.83	70.60	-3	253	-1.18%
2018/04/03	2	71.10	0	0.00	71.10	2	296	0.67%
2018/03/30	3	72.07	0	0.00	72.00	3	302	0.99%
2018/03/29	4	71.53	0	0.00	71.30	4	313	1.27%
2018/03/28	5	72.18	0	0.00	72.30	5	319	1.56%
2018/03/27	4	72.25	0	0.00	72.30	4	321	1.24%
2018/03/26	4	71.08	1	71.10	71.00	3	321	0.93%
2018/03/23	0	0.00	1	72.00	71.70	-1	319	-0.31%
2018/03/21	0	0.00	1	73.90	73.90	-1	323	-0.31%
2018/03/19	0	0.00	1	73.90	73.90	-1	342	-0.29%
2018/03/16	0	0.00	2	72.40	72.00	-2	343	-0.58%
2018/03/15	0	0.00	11	73.20	73.20	-11	349	-3.15%
2018/03/13	0	0.00	1	72.60	72.30	-1	350	-0.29%
2018/03/07	2	73.40	0	0.00	73.10	2	393	0.51%
2018/03/05	1	72.60	3	72.70	72.60	-2	395	-0.51%
2018/03/02	2	72.50	0	0.00	72.50	2	394	0.51%
2018/02/27	0	0.00	2	74.10	74.10	-2	392	-0.51%
2018/02/23	0	0.00	6	76.50	75.50	-6	381	-1.57%
2018/02/22	0	0.00	18	77.54	77.80	-18	373	-4.82%
2018/02/21	0	0.00	14	77.19	77.30	-14	371	-3.77%
2018/02/12	0	0.00	4	75.40	75.40	-4	365	-1.09%
2018/02/09	0	0.00	1	74.50	74.50	-1	367	-0.27%
2018/02/07	0	0.00	2	75.00	75.00	-2	362	-0.55%
2018/02/06	0	0.00	1	74.10	74.10	-1	363	-0.27%
2018/02/05	0	0.00	1	77.10	77.10	-1	356	-0.28%
2018/02/01	2	76.05	0	0.00	76.30	2	377	0.53%
2018/01/31	2	75.80	4	76.05	75.80	-2	404	-0.49%
2018/01/30	17	75.85	0	0.00	75.80	17	407	4.17%
2018/01/24	36	76.60	0	0.00	76.60	36	428	8.40%
2018/01/22	1	77.30	0	0.00	77.30	1	438	0.23%
2018/01/19	0	0.00	1	76.50	76.50	-1	433	-0.23%
2018/01/18	0	0.00	3	76.50	76.50	-3	433	-0.69%
2018/01/17	0	0.00	1	76.90	76.90	-1	435	-0.23%
2018/01/16	0	0.00	2	77.30	77.30	-2	444	-0.45%
2018/01/15	0	0.00	1	77.30	77.30	-1	443	-0.23%
2018/01/12	0	0.00	5	76.28	76.50	-5	441	-1.13%
2018/01/11	0	0.00	3	74.60	75.00	-3	438	-0.68%
2018/01/10	0	0.00	2	72.85	73.40	-2	452	-0.44%
2018/01/09	1	74.80	0	0.00	74.80	1	453	0.22%
2018/01/04	0	0.00	21	76.53	77.30	-21	452	-4.64%
2018/01/03	0	0.00	5	77.18	77.10	-5	456	-1.10%
2018/01/02	0	0.00	2	76.35	77.10	-2	455	-0.44%