閎康 (3587)-統一券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
297.0
漲跌
▲2.0
漲幅
+0.68%
成交量
1,104張
產業
上櫃其他電子類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

閎康 (3587)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/26	7.3	301.33	2	302.75	297.00	5.3	1,993	0.26%
2024/04/25	3	304.17	6	299.51	295.00	-3	2,033	-0.15%
2024/04/24	13	307.62	11	309.91	304.00	2	2,115	0.09%
2024/04/23	15	299.33	4	299.50	299.00	11	2,163	0.51%
2024/04/22	7.1	291.61	7	287.36	280.00	0.1	2,290	0.00%
2024/04/19	11	298.64	62.4	299.87	297.00	-51.4	2,308	-2.23%
2024/04/18	148.1	323.08	30.4	318.91	311.00	117.7	2,270	5.19%	大買/鉅額交易
2024/04/17	49.3	317.31	27.5	320.50	316.50	21.8	2,211	0.99%
2024/04/16	6	299.92	23	297.26	302.50	-17	2,156	-0.79%
2024/04/15	10	307.50	13.1	307.97	304.00	-3.1	2,166	-0.14%
2024/04/12	10.7	306.76	11	307.18	309.50	-0.3	2,154	-0.01%
2024/04/11	2	301.00	5	298.60	297.00	-3	2,121	-0.14%
2024/04/10	6	298.83	4	300.11	300.00	2	2,130	0.09%
2024/04/09	4.9	303.63	9	304.06	298.00	-4.1	2,113	-0.20%
2024/04/08	5	303.50	10	301.75	301.00	-5	2,060	-0.24%
2024/04/03	6	299.50	29.1	297.83	298.50	-23.1	2,033	-1.14%
2024/04/02	40.4	292.28	27	286.20	297.00	13.4	1,988	0.67%
2024/04/01	19	280.03	3.1	280.16	280.00	15.9	1,925	0.83%
2024/03/29	0	0.00	86	268.30	268.00	-86	1,903	-4.52%
2024/03/28	0	0.00	103	270.71	270.00	-103	1,899	-5.42%	大賣/鉅額交易
2024/03/27	3	275.50	8	276.69	275.50	-5	1,897	-0.26%
2024/03/26	7	281.07	22	280.09	276.00	-15	1,907	-0.79%
2024/03/25	11	276.68	9	276.83	277.50	2	1,894	0.11%
2024/03/22	2	270.50	6	273.42	271.00	-4	1,894	-0.21%
2024/03/21	6	271.08	43	271.43	272.00	-37	1,907	-1.94%
2024/03/20	1	263.50	3	264.50	263.00	-2	1,915	-0.10%
2024/03/19	8	267.88	3.3	266.65	268.50	4.7	1,925	0.24%
2024/03/18	7	265.86	1	268.00	268.00	6	1,925	0.31%
2024/03/15	5	263.40	3	260.17	260.00	2	1,919	0.10%
2024/03/14	18	269.39	4	266.88	263.50	14	1,917	0.73%
2024/03/13	9.1	273.36	276	272.80	270.00	-267	1,935	-13.80%	大賣/鉅額交易
2024/03/12	40	284.09	53	282.66	282.00	-13	1,910	-0.68%
2024/03/11	1	285.50	13.1	280.92	278.00	-12.1	1,898	-0.64%
2024/03/08	32.9	292.29	55.5	289.69	278.50	-22.6	1,895	-1.19%
2024/03/07	20	286.30	27	289.07	288.50	-7	1,816	-0.39%
2024/03/06	34	289.31	36.8	286.35	291.50	-2.8	1,794	-0.16%
2024/03/05	60	289.23	137	284.98	291.00	-77	1,780	-4.33%	大賣/
2024/03/04	195.1	290.10	58.2	285.30	284.50	136.9	1,743	7.85%	大買/鉅額交易
2024/03/01	22.1	278.28	20	276.55	276.00	2.1	1,678	0.12%
2024/02/29	5.1	270.38	1	269.50	271.00	4.1	1,665	0.24%
2024/02/27	23	270.46	37	271.65	270.00	-14	1,661	-0.84%
2024/02/26	39	275.46	27	277.93	274.00	12	1,659	0.72%
2024/02/23	51	284.24	42	286.07	280.00	9	1,695	0.53%
2024/02/22	42	277.46	208	275.80	279.00	-166	1,635	-10.15%	大賣/鉅額交易
2024/02/21	12	275.08	18	274.94	273.00	-6	1,614	-0.37%
2024/02/20	21.1	276.43	82	276.35	277.00	-60.9	1,657	-3.68%
2024/02/19	14	280.93	24	277.52	282.00	-10	1,631	-0.61%
2024/02/16	59	273.89	28.8	274.68	277.00	30.2	1,591	1.90%
2024/02/15	51.5	262.60	41.4	258.09	263.50	10.1	1,497	0.67%
2024/02/05	13	256.58	31	253.65	255.50	-18	1,457	-1.23%
2024/02/02	82.1	261.02	29	260.53	261.00	53.1	1,439	3.69%
2024/02/01	5	255.00	18	252.86	255.00	-13	1,412	-0.92%
2024/01/31	7	254.36	5.2	256.59	252.00	1.8	1,414	0.13%
2024/01/30	18	258.86	3	259.83	259.50	15	1,410	1.06%
2024/01/29	36.1	256.40	27	253.85	258.50	9.1	1,396	0.65%
2024/01/26	9	250.17	13	251.04	248.00	-4	1,385	-0.29%
2024/01/25	15	249.90	12.1	249.45	251.00	3	1,415	0.21%
2024/01/24	8	257.06	3	258.33	253.50	5	1,418	0.35%
2024/01/23	16	254.00	8	254.88	254.00	8	1,471	0.54%
2024/01/22	4.6	256.24	0	0.00	257.00	4.6	1,461	0.31%
2024/01/19	66.2	259.00	30	258.02	254.50	36.2	1,449	2.50%
2024/01/18	105	254.49	71	260.51	254.00	34	1,416	2.40%	大買/
2024/01/17	80	262.21	68	266.02	262.50	12	1,321	0.91%
2024/01/16	129.1	268.64	52.2	266.08	267.50	76.9	1,238	6.21%	大買/
2024/01/15	48.4	239.14	10	242.45	250.50	38.4	1,085	3.54%
2024/01/12	2	234.75	2	235.50	235.00	0	1,055	0.00%
2024/01/11	2	236.99	1	237.50	238.50	1	1,065	0.09%
2024/01/10	5	240.20	8	240.56	237.00	-3	1,072	-0.28%
2024/01/09	8.9	237.77	4	236.00	238.50	4.9	1,063	0.46%
2024/01/08	0	0.00	20	229.68	229.00	-20	1,052	-1.90%
2024/01/04	8	222.63	1.1	221.51	217.50	6.9	1,049	0.66%
2024/01/03	2	228.50	0	0.00	228.50	2	1,041	0.19%
2024/01/02	1	232.50	2.7	232.10	232.50	-1.7	1,056	-0.16%
2023/12/29	5	230.80	15	229.50	232.50	-10	1,059	-0.94%
2023/12/28	0	230.50	0	0.00	229.00	0	1,058	0.00%
2023/12/27	15	230.33	0	0.00	230.50	15	1,065	1.41%
2023/12/26	0	231.00	0	231.00	230.00	0	1,080	0.00%
2023/12/25	4	229.01	4	228.38	228.00	0	1,083	0.00%
2023/12/22	1	230.00	5.1	230.66	229.50	-4.1	1,085	-0.38%
2023/12/21	5	226.50	4	228.37	227.00	1	1,085	0.09%
2023/12/20	29	232.64	10.4	235.12	232.00	18.6	1,075	1.73%
2023/12/19	10	235.15	20.1	237.00	234.50	-10.1	1,073	-0.94%
2023/12/18	9	238.28	4.2	237.92	238.00	4.8	1,086	0.45%
2023/12/15	208	241.41	8.2	241.54	242.50	199.8	1,081	18.49%	大買/鉅額交易
2023/12/14	58	240.61	11.9	237.84	239.00	46.1	1,068	4.32%
2023/12/13	27	233.82	21.5	235.21	232.00	5.5	1,065	0.51%
2023/12/12	1	235.50	0	236.71	233.50	1	1,113	0.09%
2023/12/11	3	236.83	5	239.70	235.00	-2	1,130	-0.18%
2023/12/08	32	243.67	53.2	242.47	237.00	-21.2	1,125	-1.88%
2023/12/07	3	234.00	0	0.00	229.00	3	1,108	0.27%
2023/12/06	2	233.75	0.5	234.83	232.50	1.5	1,130	0.13%
2023/12/05	0	0.00	16.1	233.13	233.50	-16.1	1,139	-1.41%
2023/12/04	217	243.39	16.5	242.72	240.50	200.5	1,139	17.59%	大買/鉅額交易
2023/12/01	1	236.50	2	237.00	240.50	-1	1,129	-0.09%
2023/11/30	31	238.60	0	0.00	238.50	31	1,125	2.76%
2023/11/29	1	235.00	0.1	237.14	236.00	0.9	1,124	0.08%
2023/11/28	3	231.84	68.3	229.87	232.50	-65.3	1,128	-5.79%
2023/11/27	1	237.50	26.2	235.62	231.00	-25.2	1,137	-2.21%
2023/11/24	3	237.50	0.2	237.50	237.00	2.8	1,165	0.24%
2023/11/22	480.2	244.18	68.8	243.92	243.50	411.4	1,184	34.73%	大買/鉅額交易
2023/11/21	5	234.00	71	233.42	232.50	-66	1,146	-5.76%
2023/11/20	26.3	232.13	18	231.33	231.50	8.3	1,183	0.71%
2023/11/17	175	234.43	25.1	232.35	238.50	149.9	1,215	12.34%	大買/鉅額交易
2023/11/16	50	219.00	1	219.00	217.00	49	1,167	4.20%
2023/11/15	65	217.85	3	221.67	218.00	62	1,184	5.23%
2023/11/14	1	215.50	0	0.00	215.50	1	1,191	0.08%
2023/11/13	1	214.00	0	0.00	213.50	1	1,223	0.08%
2023/11/10	4	216.00	3	215.17	213.50	1	1,243	0.08%
2023/11/09	1	213.00	4	214.00	215.50	-3	1,322	-0.23%
2023/11/08	11	222.14	0.5	223.50	217.50	10.5	1,367	0.77%
2023/11/07	5	220.50	1	222.00	220.50	4	1,408	0.29%
2023/11/06	17	219.47	0.1	220.50	220.50	16.9	1,428	1.18%
2023/11/03	0.1	216.30	6.1	215.52	216.00	-6.1	1,459	-0.41%
2023/11/02	72	219.51	27	215.63	217.00	45	1,506	2.99%
2023/11/01	56	203.97	1.9	201.49	206.50	54.1	1,523	3.55%
2023/10/31	20.1	210.89	7.5	206.82	205.00	12.6	1,539	0.82%
2023/10/30	4	227.50	4	229.00	227.50	0	1,533	0.00%
2023/10/27	3	224.83	2.4	225.34	225.00	0.6	1,576	0.04%
2023/10/26	2	228.00	14	225.57	226.00	-12	1,682	-0.71%
2023/10/25	4	238.13	0	0.00	236.50	4	1,736	0.23%
2023/10/24	0	0.00	0.5	239.09	240.50	-0.5	1,738	-0.03%
2023/10/23	0	0.00	0.3	237.21	235.50	-0.3	1,747	-0.02%
2023/10/20	2	233.50	26	237.86	240.00	-24	1,748	-1.38%
2023/10/19	13	238.85	20.9	240.42	241.00	-7.9	1,742	-0.45%
2023/10/18	57	244.08	10.2	243.89	243.00	46.8	1,735	2.70%
2023/10/17	20.1	253.48	36.5	253.95	250.00	-16.4	1,750	-0.93%
2023/10/16	10	251.45	144.9	249.66	250.50	-134.9	1,776	-7.59%	大賣/鉅額交易
2023/10/13	22	263.95	14.6	263.63	260.50	7.4	1,763	0.42%
2023/10/12	14	270.21	4.4	271.61	269.00	9.6	1,769	0.54%
2023/10/11	16	270.53	17.6	272.92	265.50	-1.6	1,789	-0.09%
2023/10/06	32	272.95	15.2	271.94	272.00	16.8	1,790	0.94%
2023/10/05	2	266.00	4.1	266.00	266.00	-2.1	1,802	-0.12%
2023/10/04	3	258.83	2.3	260.03	258.50	0.7	1,826	0.04%
2023/10/03	8	265.75	50.3	266.41	263.50	-42.3	1,863	-2.27%
2023/10/02	16.1	271.08	11.2	270.02	271.00	4.8	1,881	0.26%
2023/09/28	4	262.63	5.7	262.93	263.50	-1.7	1,919	-0.09%
2023/09/27	4	257.00	1.9	257.93	257.00	2.1	1,919	0.11%
2023/09/26	1.4	261.71	2.8	260.73	260.00	-1.4	1,927	-0.07%
2023/09/25	4	261.88	4.7	263.12	260.00	-0.7	1,936	-0.03%
2023/09/22	2.1	260.17	2.2	261.90	262.00	-0.1	1,943	-0.01%
2023/09/21	8	256.94	275.4	256.35	259.00	-267.3	1,938	-13.79%	大賣/鉅額交易
2023/09/20	8.7	264.63	35.1	263.83	262.00	-26.4	1,921	-1.37%
2023/09/19	13	269.38	11.4	270.03	267.00	1.6	1,929	0.08%
2023/09/18	7	267.43	87.8	267.44	269.00	-80.8	1,931	-4.18%
2023/09/15	31	278.29	46.8	276.90	271.00	-15.8	1,920	-0.82%
2023/09/14	16.1	288.87	84.6	286.89	286.50	-68.5	1,868	-3.67%
2023/09/13	15	281.97	6.5	284.71	282.00	8.5	1,849	0.46%
2023/09/12	29.1	281.26	16.6	283.94	282.00	12.4	1,871	0.66%
2023/09/11	53.2	290.23	188.2	286.62	285.50	-135	1,870	-7.22%	大賣/鉅額交易
2023/09/08	10.1	303.12	17	307.66	300.50	-6.9	1,860	-0.37%
2023/09/07	19.4	313.72	19.6	311.11	305.00	-0.2	1,884	-0.01%
2023/09/06	13	310.82	11	308.58	311.00	2	1,879	0.11%
2023/09/05	18	303.00	12.5	299.17	305.00	5.5	1,882	0.29%
2023/09/04	9.2	297.64	6.5	297.72	300.50	2.7	1,899	0.14%
2023/09/01	12.8	298.10	14.1	301.52	295.00	-1.3	1,894	-0.07%
2023/08/31	12	307.08	8.7	312.66	304.50	3.3	1,891	0.17%
2023/08/30	43.2	315.95	35.4	316.98	309.00	7.7	1,883	0.41%
2023/08/29	47.6	309.97	37.5	310.75	313.00	10.1	1,861	0.54%
2023/08/28	17	304.20	12.4	305.36	304.00	4.6	1,857	0.25%
2023/08/25	5	304.41	68.3	303.50	301.00	-63.3	1,875	-3.37%
2023/08/24	29.2	309.58	129.8	304.78	308.50	-100.6	1,862	-5.40%	大賣/
2023/08/23	80.3	300.23	93.8	299.69	302.00	-13.5	1,821	-0.74%
2023/08/22	18	288.56	19	289.24	287.00	-1	1,797	-0.06%
2023/08/21	20.7	285.24	23.8	286.85	286.50	-3.1	1,826	-0.17%
2023/08/18	16.4	283.11	23.8	285.34	281.00	-7.4	1,820	-0.41%
2023/08/17	61	286.98	87.8	289.16	291.00	-26.8	1,819	-1.47%
2023/08/16	31.1	285.66	38.3	284.29	281.50	-7.2	1,781	-0.40%
2023/08/15	66.9	296.97	45.4	296.77	291.00	21.4	1,762	1.22%
2023/08/14	70.1	284.26	37.2	278.03	285.00	32.9	1,683	1.95%
2023/08/11	41.3	278.62	52.5	277.17	279.50	-11.1	1,630	-0.68%
2023/08/10	28.7	269.09	26	269.09	265.00	2.6	1,585	0.16%
2023/08/09	22.3	283.81	41.1	283.68	282.50	-18.8	1,561	-1.20%
2023/08/08	10.2	278.42	134.2	280.54	281.00	-123.9	1,532	-8.09%	大賣/鉅額交易
2023/08/07	52	270.80	34.2	270.37	271.00	17.9	1,483	1.20%
2023/08/04	32.1	258.38	21.1	258.67	257.00	11	1,443	0.76%
2023/08/02	44.1	273.86	112.8	276.53	269.50	-68.7	1,407	-4.88%	大賣/
2023/08/01	45	295.67	44.2	293.00	299.00	0.9	1,345	0.06%
2023/07/31	358	268.76	88.1	267.55	272.00	270	1,298	20.79%	大買/鉅額交易
2023/07/28	90	258.91	43	251.72	263.00	47	1,182	3.98%
2023/07/27	62.8	241.26	9.2	240.65	239.50	53.6	1,108	4.83%
2023/07/26	8	237.63	11.3	238.56	235.50	-3.3	1,114	-0.29%
2023/07/25	13.1	245.21	12.8	245.68	243.50	0.3	1,108	0.03%
2023/07/24	3	237.00	44.7	237.94	239.00	-41.7	1,104	-3.78%
2023/07/21	3.3	241.13	7.6	239.98	243.50	-4.3	1,104	-0.39%
2023/07/20	33	243.56	37.9	247.59	242.00	-4.9	1,109	-0.44%
2023/07/19	46.5	253.56	41.3	254.49	251.00	5.1	1,091	0.47%
2023/07/18	34.6	244.69	74.4	248.46	243.50	-39.8	1,068	-3.72%
2023/07/17	17.7	247.12	14	245.57	247.00	3.7	1,063	0.35%
2023/07/14	10.1	241.20	6.9	242.86	241.00	3.2	1,059	0.30%
2023/07/13	12.6	244.09	24.8	245.90	244.00	-12.3	1,042	-1.18%
2023/07/12	21	244.02	24.5	247.60	243.50	-3.5	1,061	-0.33%
2023/07/11	35	245.13	35.6	246.48	242.00	-0.6	1,037	-0.06%
2023/07/10	35.9	244.24	105.8	245.71	243.50	-69.9	1,014	-6.89%	大賣/
2023/07/07	86.1	231.96	28	238.10	230.00	58.1	979	5.93%
2023/07/06	20.8	236.67	43.1	236.95	238.50	-22.3	965	-2.31%
2023/07/05	3	227.17	2.3	227.31	225.50	0.7	921	0.08%
2023/07/04	4	224.16	120	224.77	224.50	-116	921	-12.59%	大賣/鉅額交易
2023/07/03	15.2	226.15	39.6	226.32	228.50	-24.4	915	-2.67%
2023/06/30	77.1	229.25	4	226.75	232.00	73.1	906	8.06%
2023/06/29	11	221.14	6.4	222.21	222.00	4.6	895	0.51%
2023/06/28	30	221.60	3.9	222.17	219.00	26.1	894	2.92%
2023/06/27	32.1	218.72	181.2	220.39	222.00	-149.2	905	-16.47%	大賣/鉅額交易
2023/06/26	26.3	227.83	9	228.07	229.00	17.3	924	1.87%
2023/06/21	17.6	236.92	8	237.38	235.00	9.6	947	1.01%
2023/06/20	26	233.69	43.2	231.64	232.00	-17.2	944	-1.82%
2023/06/19	8.6	233.93	9	233.94	234.00	-0.4	949	-0.04%
2023/06/16	44	235.27	17.4	236.20	232.50	26.6	953	2.79%
2023/06/15	13.5	242.66	13	245.27	240.50	0.5	938	0.05%
2023/06/14	30.9	242.04	6	241.42	239.50	24.9	940	2.65%
2023/06/13	14	245.25	26	242.87	244.00	-12	931	-1.29%
2023/06/12	13	230.85	15	232.50	230.00	-2	894	-0.22%
2023/06/09	39	235.56	20	233.35	237.00	19	893	2.13%
2023/06/08	20	231.40	8	234.00	225.00	12	889	1.35%
2023/06/07	1	232.00	9	231.50	231.50	-8	877	-0.91%
2023/06/06	16	227.22	21	227.79	230.00	-5	882	-0.57%
2023/06/05	92	230.83	2	228.50	230.50	90	893	10.08%
2023/06/02	6	224.67	53	223.92	226.00	-47	896	-5.24%
2023/06/01	38	223.00	20	225.28	229.50	18	890	2.02%
2023/05/31	30	228.78	24	228.17	230.00	6	869	0.69%
2023/05/30	0	0.00	3	216.50	218.50	-3	837	-0.36%
2023/05/29	57	215.95	17	215.68	216.00	40	836	4.78%
2023/05/26	67	214.60	28	211.25	214.50	39	822	4.74%
2023/05/25	92	201.64	62	204.82	207.50	30	796	3.77%
2023/05/24	39	194.33	10	194.95	198.00	29	765	3.79%
2023/05/23	11	193.18	49	190.99	194.00	-38	755	-5.03%
2023/05/19	2	184.50	2	186.50	184.00	0	746	0.00%
2023/05/18	7	182.50	1	185.00	182.50	6	743	0.81%
2023/05/17	13	181.50	1	181.50	181.50	12	750	1.60%
2023/05/16	2	180.00	2	180.50	180.00	0	757	0.00%
2023/05/15	9	177.17	8	178.25	178.50	1	769	0.13%
2023/05/12	5	178.90	3	180.33	180.00	2	815	0.25%
2023/05/11	12	184.25	1	182.50	181.50	11	824	1.33%
2023/05/10	6	181.33	50	179.26	181.50	-44	837	-5.25%
2023/05/09	0	186.50	11	183.55	184.50	-11	873	-1.26%
2023/05/08	7	191.00	20	191.73	191.00	-13	868	-1.50%
2023/05/05	8	191.50	2	193.00	192.50	6	895	0.67%
2023/05/04	1	194.50	0	0.00	193.50	1	919	0.11%
2023/05/03	4	194.25	1	195.00	194.00	3	951	0.32%
2023/05/02	2	194.75	26	196.31	196.50	-24	1,018	-2.36%
2023/04/28	3	186.00	3	188.00	189.00	0	1,027	0.00%
2023/04/27	0.1	185.08	0	0.00	183.00	0.1	1,028	0.01%
2023/04/25	7	188.43	1	182.00	185.50	6	1,033	0.58%
2023/04/24	8	194.75	0	0.00	193.00	8	1,032	0.78%
2023/04/21	11	196.82	1	196.00	197.00	10	1,105	0.90%
2023/04/20	21.1	198.77	24	200.44	197.00	-2.9	1,109	-0.26%
2023/04/19	24	202.75	12	203.13	201.50	12	1,132	1.06%
2023/04/18	11.1	199.58	11	199.64	198.50	0.1	1,130	0.01%
2023/04/17	6	200.75	27	200.67	202.00	-21	1,137	-1.85%
2023/04/14	3	193.67	6	193.17	192.00	-3	1,111	-0.27%
2023/04/13	5	191.20	11	193.73	191.50	-6	1,130	-0.53%
2023/04/12	2	189.00	0	0.00	192.00	2	1,161	0.17%
2023/04/11	8	192.06	9	192.78	191.00	-1	1,165	-0.09%
2023/04/10	4	185.00	60	185.28	186.50	-56	1,165	-4.81%
2023/04/07	1	186.00	119	187.19	187.00	-118	1,169	-10.09%	大賣/鉅額交易
2023/04/06	2	188.75	1	189.00	188.50	1	1,199	0.08%
2023/03/31	5	186.50	0	0.00	187.50	5	1,216	0.41%
2023/03/30	2	187.50	2	189.00	188.50	0	1,249	0.00%
2023/03/29	2	186.50	2	188.00	188.50	0	1,260	0.00%
2023/03/28	17	191.97	4	189.50	189.50	13	1,280	1.02%
2023/03/27	9	191.11	19	194.00	196.00	-10	1,271	-0.79%
2023/03/24	117	187.41	7	188.93	187.00	110	1,247	8.82%	大買/鉅額交易
2023/03/23	0	0.00	6	182.33	181.50	-6	1,244	-0.48%
2023/03/22	3	183.00	83	180.53	182.50	-80	1,319	-6.06%
2023/03/21	1	176.00	0	0.00	177.50	1	1,360	0.07%
2023/03/20	3	175.83	0	0.00	176.00	3	1,461	0.21%
2023/03/17	6	174.17	69	174.67	178.00	-63	1,783	-3.53%
2023/03/16	13	178.38	0	0.00	178.00	13	1,855	0.70%
2023/03/15	6	182.33	6	184.58	182.00	0	1,946	0.00%
2023/03/14	15	180.10	6	182.17	180.50	9	2,051	0.44%
2023/03/13	25	182.52	0	0.00	183.50	25	2,085	1.20%
2023/03/10	7	185.14	4	187.25	186.00	3	2,081	0.14%
2023/03/09	2	189.00	4	189.00	189.50	-2	2,074	-0.10%
2023/03/08	4	188.38	28	188.32	187.50	-24	2,072	-1.16%
2023/03/07	16	185.41	4	191.00	184.00	12	2,055	0.58%
2023/03/06	0	0.00	35	187.53	188.00	-35	2,045	-1.71%
2023/03/02	2	182.50	4	184.75	183.50	-2	2,042	-0.10%
2023/03/01	0	0.00	2	183.50	183.50	-2	2,044	-0.10%
2023/02/24	21	181.74	1	181.00	181.00	20	2,059	0.97%
2023/02/23	0	0.00	16	182.91	183.00	-16	2,084	-0.77%
2023/02/22	12	179.46	37.1	177.66	178.00	-25.1	2,107	-1.19%
2023/02/21	6	184.50	7	186.07	184.00	-1	2,105	-0.05%
2023/02/20	0	0.00	1	184.50	183.00	-1	2,109	-0.05%
2023/02/17	5	182.70	6	183.00	184.00	-1	2,112	-0.05%
2023/02/16	2	184.00	3	184.17	184.00	-1	2,110	-0.05%
2023/02/15	2	183.00	3	183.50	183.50	-1	2,119	-0.05%
2023/02/14	3	180.00	2	182.48	182.50	1	2,112	0.05%
2023/02/13	29	182.26	16	184.25	180.50	13	2,113	0.62%
2023/02/10	3	188.83	11	185.73	187.50	-8	2,107	-0.38%
2023/02/09	11	181.77	11	183.18	181.50	0	2,070	0.00%
2023/02/08	13	181.08	5	183.00	179.00	8	2,057	0.39%
2023/02/07	10	180.25	19	178.55	181.00	-9	2,047	-0.44%
2023/02/06	4	172.75	48	172.93	172.00	-44	2,015	-2.18%
2023/02/03	16	176.13	49	176.78	175.00	-33	2,037	-1.62%
2023/02/02	70	177.40	15	178.10	177.50	55	2,037	2.70%
2023/02/01	0	178.00	59	176.13	178.00	-59	2,023	-2.92%
2023/01/31	81.1	172.93	44	170.58	177.50	37.1	1,995	1.86%
2023/01/30	36	165.76	29	164.78	166.50	7	1,934	0.36%
2023/01/17	8	159.75	1	159.50	159.50	7	1,932	0.36%
2023/01/16	0	0.00	20	159.50	160.50	-20	1,950	-1.03%
2023/01/13	12	157.92	5	159.70	156.00	7	1,961	0.36%
2023/01/12	5	157.00	2	158.00	159.00	3	1,979	0.15%
2023/01/11	53	161.70	22	167.30	160.00	31	1,986	1.56%
2023/01/10	12	164.92	9	165.33	164.00	3	1,927	0.16%
2023/01/09	6	164.83	8	166.31	167.00	-2	1,943	-0.10%
2023/01/06	2	159.00	15	160.73	160.50	-13	1,949	-0.67%
2023/01/05	7	158.36	25	159.34	160.00	-18	1,977	-0.91%
2023/01/04	6	157.58	13	157.81	157.50	-7	2,014	-0.35%
2023/01/03	31	155.82	26	156.08	155.50	5	2,039	0.25%
2022/12/30	20	155.20	4	157.25	151.50	16	2,034	0.79%
2022/12/29	9	158.39	11	157.45	158.50	-2	2,018	-0.10%
2022/12/28	23	160.80	24	162.46	158.50	-1	2,039	-0.05%
2022/12/27	20	161.03	9	161.06	161.50	11	2,065	0.53%
2022/12/26	22	160.50	13	161.42	158.50	9	2,079	0.43%
2022/12/23	47	163.26	20	163.88	165.00	27	2,122	1.27%
2022/12/22	70	163.61	49	162.56	160.00	21	2,136	0.98%
2022/12/21	48	160.26	17	160.24	160.00	31	2,121	1.46%
2022/12/20	119	163.40	15	161.87	156.00	104	2,119	4.91%	大買/鉅額交易
2022/12/19	5	160.90	130	160.68	161.00	-125	2,110	-5.92%	大賣/鉅額交易
2022/12/16	2	161.50	3	162.17	162.50	-1	2,120	-0.05%
2022/12/15	17	163.53	72	162.66	162.00	-55	2,115	-2.60%
2022/12/14	195	159.57	71	162.18	163.00	124	2,092	5.93%	大買/鉅額交易
2022/12/13	22	165.36	13	165.77	167.00	9	2,049	0.44%
2022/12/12	71	166.19	83	166.26	164.50	-12	2,053	-0.58%
2022/12/09	236	167.65	428.2	166.63	166.50	-192.2	2,068	-9.29%	大買/大賣/鉅額交易
2022/12/08	11.2	154.05	99	156.67	162.00	-87.8	1,814	-4.84%
2022/12/07	124	152.23	248	155.20	147.50	-124	1,746	-7.10%	大買/大賣/鉅額交易
2022/12/06	250	157.09	73	154.08	156.50	177	1,684	10.51%	大買/鉅額交易
2022/12/05	79	148.91	20	148.35	147.00	59	1,604	3.68%
2022/12/02	14	143.29	5	143.70	144.50	9	1,572	0.57%
2022/12/01	9	142.50	17	142.47	141.50	-8	1,584	-0.51%
2022/11/30	21	141.29	4	138.75	142.00	17	1,595	1.07%
2022/11/29	5	138.30	69	137.57	138.00	-64	1,586	-4.03%
2022/11/28	67	140.68	2	140.00	140.50	65	1,580	4.11%
2022/11/25	2	141.00	2	140.50	139.50	0	1,579	0.00%
2022/11/24	42	142.63	3	143.50	143.00	39	1,571	2.48%
2022/11/23	2	143.25	16	144.13	142.50	-14	1,566	-0.89%
2022/11/22	77	142.53	14	143.00	144.00	63	1,559	4.04%
2022/11/21	22	144.52	40	144.51	139.50	-18	1,541	-1.17%
2022/11/18	41	144.44	7	143.07	142.00	34	1,511	2.25%
2022/11/17	1	141.00	31	138.98	140.00	-30	1,479	-2.03%
2022/11/16	32	140.42	15	138.07	140.00	17	1,471	1.16%
2022/11/15	3	142.00	6	140.08	138.00	-3	1,457	-0.21%
2022/11/14	7	140.71	0	0.00	139.00	7	1,447	0.48%
2022/11/11	0	0.00	6	142.00	140.00	-6	1,445	-0.42%
2022/11/10	2	140.00	30	139.40	138.50	-28	1,435	-1.95%
2022/11/09	29	140.79	5	139.90	140.50	24	1,447	1.66%
2022/11/08	8	139.38	33	138.70	137.50	-25	1,439	-1.74%
2022/11/07	27	141.02	30	137.95	136.50	-3	1,427	-0.21%
2022/11/04	44	137.55	39	136.81	138.50	5	1,410	0.35%
2022/11/03	20	136.13	9	134.33	137.50	11	1,400	0.79%
2022/11/02	23	137.11	17	135.82	134.50	6	1,384	0.43%
2022/11/01	220	139.93	13	137.73	139.00	207	1,365	15.16%	大買/鉅額交易
2022/10/31	13	132.88	11	134.36	137.50	2	1,332	0.15%
2022/10/28	0	0.00	2	127.50	125.00	-2	1,301	-0.15%
2022/10/27	4	130.13	2	129.00	128.50	2	1,289	0.16%
2022/10/26	105	129.22	15	129.30	128.00	90	1,281	7.02%	大買/
2022/10/25	381	129.63	1	130.00	130.00	380	1,272	29.86%	大買/鉅額交易
2022/10/24	6	128.33	6.1	128.02	127.00	-0.1	1,251	-0.01%
2022/10/21	7.1	126.68	15	123.83	127.00	-7.9	1,229	-0.64%
2022/10/20	19	123.13	15	124.50	124.00	4	1,207	0.33%
2022/10/19	11	124.64	13	122.77	124.00	-2	1,180	-0.17%
2022/10/18	5	121.10	11	119.09	120.50	-6	1,157	-0.52%
2022/10/17	27	115.65	41	116.13	119.00	-14	1,134	-1.23%
2022/10/14	23	123.50	22	123.27	123.50	1	1,101	0.09%
2022/10/13	1	115.50	107	117.75	112.50	-106	1,067	-9.93%	大賣/鉅額交易
2022/10/12	9	117.11	223	117.79	118.00	-214	1,031	-20.75%	大賣/鉅額交易
2022/10/11	2	129.50	18	130.86	129.00	-16	981	-1.63%
2022/10/07	6	144.75	18	144.50	143.00	-12	949	-1.26%
2022/10/06	16	146.63	3	146.17	145.00	13	929	1.40%
2022/10/05	15	145.90	44	147.17	144.50	-29	908	-3.19%
2022/10/04	115	146.74	37	144.43	148.00	78	878	8.88%	大買/
2022/10/03	52	141.14	80	141.36	141.00	-28	841	-3.33%
2022/09/30	231	143.64	34	142.41	141.50	197	818	24.08%	大買/鉅額交易
2022/09/29	143	139.85	24	140.17	140.00	119	743	16.01%	大買/鉅額交易
2022/09/28	5	137.80	25	135.14	130.50	-20	705	-2.84%
2022/09/27	7	134.93	0	0.00	136.00	7	682	1.03%
2022/09/26	0	0.00	11	136.73	136.50	-11	669	-1.64%
2022/09/23	21	140.05	22	142.14	140.00	-1	659	-0.15%
2022/09/22	159	143.14	30	142.50	145.00	129	643	20.04%	大買/鉅額交易
2022/09/21	10	141.60	25	142.86	141.00	-15	631	-2.37%
2022/09/20	160	141.94	22	140.98	144.50	138	621	22.19%	大買/鉅額交易
2022/09/19	52	140.24	31	143.84	139.00	21	589	3.56%
2022/09/16	198	145.03	50	145.03	145.00	148	535	27.65%	大買/鉅額交易
2022/09/15	97	146.81	86	139.51	138.00	11	417	2.63%
2022/09/14	19	138.55	27	138.06	138.50	-8	343	-2.33%
2022/09/13	82	137.30	68	137.15	140.00	14	325	4.31%
2022/09/12	31	134.06	10	133.65	133.50	21	295	7.10%
2022/09/08	12	130.08	3	128.50	129.00	9	270	3.32%
2022/09/07	27	127.69	8	126.94	127.50	19	267	7.10%
2022/09/06	3	127.33	2	130.50	130.00	1	254	0.39%
2022/09/05	0	0.00	1	119.50	120.50	-1	241	-0.41%
2022/08/31	0	0.00	1	123.00	124.00	-1	242	-0.41%
2022/08/30	1	123.50	0	0.00	123.50	1	243	0.41%
2022/08/29	1	123.00	0	0.00	121.50	1	243	0.41%
2022/08/26	1	126.00	2	127.00	126.00	-1	244	-0.41%
2022/08/25	0	0.00	3	124.67	125.00	-3	243	-1.23%
2022/08/23	1	123.00	0	0.00	123.00	1	244	0.41%
2022/08/22	1	124.00	3	124.33	123.00	-2	247	-0.81%
2022/08/18	2	125.75	3	124.50	126.00	-1	246	-0.41%
2022/08/17	3	126.17	0	0.00	124.00	3	243	1.23%
2022/08/16	6	127.17	1	130.50	126.50	5	240	2.07%
2022/08/12	0	0.00	1	120.50	120.00	-1	223	-0.45%
2022/08/11	0	0.00	1	119.00	120.00	-1	228	-0.44%
2022/08/09	1	115.50	0	0.00	119.00	1	243	0.41%
2022/08/01	0	0.00	1	117.00	117.00	-1	255	-0.39%
2022/07/19	0	0.00	0	118.00	117.50	0	274	0.00%
2022/07/13	2	110.00	0	0.00	109.00	2	271	0.74%
2022/07/08	1	115.50	1	114.00	113.50	0	280	0.00%
2022/07/06	0	0.00	0.1	104.00	105.50	-0.1	284	-0.04%
2022/07/04	0	0.00	1	104.00	104.50	-1	291	-0.34%
2022/07/01	0.1	107.00	2	107.75	104.00	-2	296	-0.66%
2022/06/30	1	111.00	0	0.00	110.50	1	291	0.34%
2022/06/28	1	113.00	0	0.00	113.00	1	290	0.34%
2022/06/23	0	0.00	1	105.00	108.00	-1	288	-0.35%
2022/06/21	0	0.00	1	111.00	113.50	-1	288	-0.35%
2022/06/20	1	112.00	0	0.00	110.00	1	292	0.34%
2022/06/17	0	0.00	1	116.50	117.00	-1	285	-0.35%
2022/06/13	0.1	119.50	7	118.57	119.50	-7	290	-2.39%
2022/06/10	0	0.00	2	121.50	122.00	-2	298	-0.67%
2022/06/07	3	122.50	1	123.00	122.50	2	304	0.66%
2022/06/01	8	124.00	0	0.00	123.50	8	317	2.52%
2022/05/27	0	0.00	1	117.00	117.00	-1	334	-0.30%
2022/05/24	2	115.00	9	115.44	115.00	-7	349	-2.00%
2022/05/20	1	117.50	0	0.00	117.00	1	366	0.27%
2022/05/19	2	115.25	1	114.50	117.50	1	373	0.27%
2022/05/18	5	119.10	12	119.75	118.00	-7	370	-1.89%
2022/05/17	12	116.33	0	0.00	117.50	12	370	3.24%
2022/05/16	12	119.21	6	116.50	116.50	6	367	1.63%
2022/05/13	9	119.00	0	0.00	119.00	9	380	2.36%
2022/05/11	0	0.00	5	121.50	120.00	-5	388	-1.29%
2022/05/10	4	117.50	1	117.00	118.50	3	391	0.77%
2022/05/09	0	0.00	1	121.50	119.00	-1	395	-0.25%
2022/05/06	0	0.00	1	122.50	123.00	-1	393	-0.25%
2022/05/05	2	125.75	5	126.40	125.00	-3	395	-0.76%
2022/05/04	4	124.00	1	122.50	122.50	3	399	0.75%
2022/04/25	2	128.50	3	129.17	129.00	-1	436	-0.23%
2022/04/22	1	135.50	0	0.00	134.00	1	436	0.23%
2022/04/21	1	136.00	0	136.50	135.50	1	472	0.21%
2022/04/18	0	135.50	0	0.00	134.00	0	560	0.01%
2022/04/15	1	138.00	2	137.50	138.00	-1	573	-0.17%
2022/04/14	3	139.67	13	139.62	138.50	-10	596	-1.68%
2022/04/13	16	143.59	9	144.17	144.50	7	619	1.13%
2022/04/12	6	140.25	3	138.33	141.50	3	638	0.47%
2022/04/11	1	140.00	1	138.50	139.00	0	687	0.00%
2022/04/08	1	143.00	2	140.50	142.00	-1	706	-0.14%
2022/04/07	0	0.00	2	139.00	137.50	-2	719	-0.28%
2022/04/01	0	0.00	1	143.50	144.00	-1	755	-0.13%
2022/03/28	0	0.00	2	144.00	145.50	-2	800	-0.25%
2022/03/25	0	0.00	2	148.25	144.50	-2	822	-0.24%
2022/03/24	3	146.83	3	145.67	147.50	0	857	0.00%
2022/03/23	3	145.67	16	145.53	144.50	-13	875	-1.49%
2022/03/22	1	144.00	0.1	144.50	145.00	0.9	892	0.10%
2022/03/21	15	144.50	7	144.22	145.00	8	909	0.88%
2022/03/18	3	144.17	7	144.14	144.50	-4	931	-0.43%
2022/03/17	6	141.42	1.1	142.00	142.00	4.9	985	0.50%
2022/03/16	2	136.25	4	137.63	136.50	-2	986	-0.20%
2022/03/15	6	138.25	0	0.00	137.50	6	987	0.61%
2022/03/14	1	144.00	1	145.00	144.00	0	984	0.00%
2022/03/11	1	144.50	5	143.60	143.50	-4	998	-0.40%
2022/03/10	4	144.50	1	145.00	144.50	3	999	0.30%
2022/03/08	1.1	139.50	20	140.63	138.50	-19	998	-1.90%
2022/03/07	9	142.61	1	141.00	141.00	8	992	0.81%
2022/03/04	16	147.53	2	147.50	147.50	14	991	1.41%
2022/03/03	5	149.60	11	148.77	149.00	-6	1,001	-0.60%
2022/03/02	11	147.73	5	147.80	149.50	6	1,004	0.60%
2022/03/01	1	145.00	0	0.00	145.50	1	1,009	0.10%
2022/02/25	1	143.50	2	143.75	143.50	-1	1,010	-0.10%
2022/02/24	0	0.00	5	143.90	143.00	-5	1,012	-0.49%
2022/02/23	3	146.50	2	145.75	148.00	1	1,007	0.10%
2022/02/22	9	147.83	4	146.38	145.00	5	1,011	0.49%
2022/02/21	2	146.50	4	146.50	149.00	-2	1,000	-0.20%
2022/02/18	5	145.80	9	145.50	145.50	-4	996	-0.40%
2022/02/17	0.1	147.00	1	146.00	144.50	-0.9	1,004	-0.09%
2022/02/16	5	147.30	1	146.00	147.50	4	1,014	0.39%
2022/02/15	0	0.00	4	145.50	143.00	-4	1,011	-0.40%
2022/02/14	2	139.25	1	140.00	138.50	1	1,005	0.10%
2022/02/10	0	0.00	2	143.00	144.00	-2	1,028	-0.19%
2022/02/09	3	143.33	1	141.50	144.00	2	1,046	0.19%
2022/02/07	3	138.17	0	0.00	140.00	3	1,055	0.28%
2022/01/26	6	137.08	35	137.73	138.50	-29	1,072	-2.70%
2022/01/25	4	138.00	4	138.50	138.00	0	1,117	0.00%
2022/01/24	1	139.50	11	139.45	139.50	-10	1,133	-0.88%
2022/01/21	0	0.00	27	139.48	139.00	-27	1,146	-2.36%
2022/01/20	1	142.00	3	142.50	142.00	-2	1,148	-0.17%
2022/01/19	0	0.00	1	143.00	145.50	-1	1,144	-0.09%
2022/01/17	6	146.00	4	145.50	146.00	2	1,149	0.17%
2022/01/14	7	146.43	22	147.80	144.50	-15	1,154	-1.30%
2022/01/13	24	156.56	16.3	155.69	152.00	7.7	1,141	0.67%
2022/01/12	12	153.17	7	151.36	152.00	5	1,102	0.45%
2022/01/11	3	152.33	8	152.81	151.00	-5	1,103	-0.45%
2022/01/10	9	155.22	39	152.38	155.00	-30	1,104	-2.72%
2022/01/07	7	153.86	26	155.62	150.50	-19	1,115	-1.70%
2022/01/06	26	156.63	8	156.69	158.00	18	1,116	1.61%
2022/01/05	6	151.83	46	154.10	154.00	-40	1,124	-3.56%
2022/01/04	120	162.03	94	163.36	157.00	26	1,154	2.25%	大買/
2022/01/03	23	159.48	22	158.32	158.50	1	1,204	0.08%
2021/12/30	18	159.00	13	158.50	157.00	5	1,240	0.40%
2021/12/29	20	157.40	45	154.90	158.50	-25	1,255	-1.99%
2021/12/28	20	153.78	2	153.75	154.50	18	1,244	1.45%
2021/12/27	1	152.50	150	151.80	152.00	-149	1,242	-11.99%	大賣/鉅額交易
2021/12/24	1	153.00	7	154.14	152.00	-6	1,247	-0.48%
2021/12/23	7	154.79	2	154.50	154.50	5	1,256	0.40%
2021/12/22	10	154.50	82	152.59	153.50	-72	1,257	-5.73%
2021/12/21	135.6	153.30	8	152.94	153.50	127.6	1,247	10.22%	大買/鉅額交易
2021/12/20	155	150.67	25	151.26	150.50	130	1,228	10.58%	大買/鉅額交易
2021/12/17	4	149.50	6	149.58	147.50	-2	1,198	-0.17%
2021/12/16	15	147.27	9	147.22	149.50	6	1,181	0.51%
2021/12/15	50.2	146.82	6	145.92	145.50	44.2	1,162	3.80%
2021/12/14	3	145.17	4	144.13	143.00	-1	1,151	-0.09%
2021/12/13	196	148.41	76	145.39	145.50	120	1,133	10.59%	大買/鉅額交易
2021/12/10	1	140.50	2	138.75	139.50	-1	1,094	-0.09%
2021/12/09	0	0.00	3	139.50	139.00	-3	1,106	-0.27%
2021/12/08	2	138.25	1	137.50	136.50	1	1,112	0.09%
2021/12/07	3	138.50	3	137.17	137.50	0	1,124	0.00%
2021/12/06	0	0.00	1	133.00	133.00	-1	1,127	-0.09%
2021/12/02	1	134.50	1	132.50	132.50	0	1,174	0.00%
2021/12/01	0	0.00	47	134.43	135.50	-47	1,189	-3.95%
2021/11/30	3	134.67	0	0.00	134.00	3	1,282	0.23%
2021/11/29	0	0.00	1	132.00	132.00	-1	1,296	-0.08%
2021/11/22	1	140.50	1	139.00	140.00	0	1,357	0.00%
2021/11/19	0	0.00	1	138.50	138.50	-1	1,394	-0.07%
2021/11/17	1	140.50	0	0.00	139.50	1	1,411	0.07%
2021/11/15	5	139.60	0	0.00	139.50	5	1,454	0.34%
2021/11/12	0	0.00	1	138.50	136.00	-1	1,457	-0.07%
2021/11/11	1	136.50	2	136.00	135.50	-1	1,464	-0.07%
2021/11/09	0	0.00	2	135.00	135.00	-2	1,466	-0.14%
2021/11/08	1.1	135.05	3	135.00	135.00	-1.9	1,469	-0.13%
2021/11/04	3	139.50	2	140.25	139.00	1	1,489	0.07%
2021/11/03	1	138.00	8	139.69	141.00	-7	1,500	-0.47%
2021/11/02	2	140.25	142	140.98	140.00	-140	1,495	-9.36%	大賣/鉅額交易
2021/11/01	15	145.87	12	144.83	146.00	3	1,457	0.21%
2021/10/29	4	145.75	11	144.50	143.00	-7	1,448	-0.48%
2021/10/28	12	148.83	8	148.06	144.50	4	1,451	0.28%
2021/10/27	20	145.65	10	146.10	147.00	10	1,456	0.69%
2021/10/26	10	147.75	7	149.00	145.50	3	1,483	0.20%
2021/10/25	4	148.00	31	148.18	148.50	-27	1,499	-1.80%
2021/10/22	26	149.58	6	148.42	150.50	20	1,542	1.30%
2021/10/21	9	151.28	12	151.71	147.00	-3	1,638	-0.18%
2021/10/20	9	150.00	23	149.93	150.00	-14	1,765	-0.79%
2021/10/19	30	151.00	10	149.50	151.50	20	1,830	1.09%
2021/10/18	25	147.52	23	147.22	148.00	2	1,851	0.11%
2021/10/15	9	148.61	9	146.22	148.00	0	1,973	0.00%
2021/10/14	6	143.33	11	143.91	142.50	-5	2,068	-0.24%
2021/10/13	16	147.13	17	152.24	145.00	-1	2,070	-0.05%
2021/10/12	8	155.38	30	152.52	151.00	-22	2,064	-1.07%
2021/10/08	51	158.47	62	156.93	161.50	-11	2,051	-0.54%
2021/10/07	98	156.68	107.1	155.21	153.00	-9.1	1,995	-0.46%	大賣/
2021/10/06	11	149.27	8	149.69	147.50	3	1,971	0.15%
2021/10/05	19	143.45	7	139.57	146.00	12	1,958	0.61%
2021/10/04	7	142.43	15	141.83	141.50	-8	1,947	-0.41%
2021/10/01	8	143.25	14	141.82	140.00	-6	1,940	-0.31%
2021/09/30	18	143.00	20	142.63	145.00	-2	1,930	-0.10%
2021/09/29	0	0.00	8	140.81	137.50	-8	1,921	-0.42%
2021/09/28	1	144.00	0	0.00	143.50	1	1,921	0.05%
2021/09/27	0	0.00	4	148.00	145.00	-4	1,919	-0.21%
2021/09/24	11	146.14	11	147.27	148.00	0	1,924	0.00%
2021/09/23	6	144.25	8	144.31	143.50	-2	1,922	-0.10%
2021/09/22	7	145.36	6	143.50	144.50	1	1,920	0.05%
2021/09/17	3	144.83	4	145.50	147.00	-1	1,924	-0.05%
2021/09/16	6	145.58	4	144.88	143.50	2	1,956	0.10%
2021/09/15	5	148.10	3	145.83	144.50	2	1,968	0.10%
2021/09/14	2	153.00	1	154.50	154.00	1	1,948	0.05%
2021/09/13	3	153.00	5	152.60	150.50	-2	1,934	-0.10%
2021/09/10	9	157.22	41	155.83	153.50	-32	1,928	-1.66%
2021/09/09	11	154.91	4	150.63	156.00	7	1,917	0.37%
2021/09/08	6	152.67	3	151.67	150.00	3	1,904	0.16%
2021/09/07	6	152.92	12	152.46	151.00	-6	1,893	-0.32%
2021/09/06	9	155.94	18	153.81	158.00	-9	1,880	-0.48%
2021/09/03	40	161.41	23	159.52	155.00	17	1,867	0.91%
2021/09/02	44	155.31	15	156.50	157.00	29	1,794	1.62%
2021/09/01	14	155.04	16	154.78	157.00	-2	1,777	-0.11%
2021/08/31	10	152.55	5	150.00	153.50	5	1,762	0.28%
2021/08/30	9	152.11	5	151.70	151.50	4	1,756	0.23%
2021/08/27	8	153.69	35	155.49	152.50	-27	1,759	-1.53%
2021/08/26	37	151.65	44	150.84	155.00	-7	1,733	-0.40%
2021/08/25	50	150.12	6	147.50	148.00	44	1,701	2.59%
2021/08/24	2	146.25	3	143.83	143.00	-1	1,665	-0.06%
2021/08/23	46	143.52	7	143.71	144.50	39	1,669	2.34%
2021/08/20	2	141.00	10	140.25	141.00	-8	1,652	-0.48%
2021/08/19	111	138.91	15	139.60	141.00	96	1,638	5.86%	大買/
2021/08/18	20	132.38	5	133.30	139.00	15	1,608	0.93%
2021/08/17	1	136.00	2	135.00	132.00	-1	1,608	-0.06%
2021/08/16	7	136.36	13	133.38	134.00	-6	1,606	-0.37%
2021/08/13	53	137.30	5	137.90	134.50	48	1,590	3.02%
2021/08/12	14	139.86	12	139.75	140.50	2	1,579	0.13%
2021/08/11	39	142.27	8	140.69	137.00	31	1,577	1.96%
2021/08/10	2	144.25	6	144.92	143.50	-4	1,557	-0.26%
2021/08/09	4	149.50	4	147.50	147.00	0	1,552	0.00%
2021/08/06	2	150.25	5	154.30	149.00	-3	1,544	-0.19%
2021/08/05	1	151.50	1	151.00	152.50	0	1,546	0.00%
2021/08/04	2	152.75	8	154.13	152.00	-6	1,565	-0.38%
2021/08/03	7	154.21	18	153.89	152.50	-11	1,575	-0.70%
2021/08/02	2	148.00	8	149.44	148.50	-6	1,567	-0.38%
2021/07/30	4	155.75	37	153.32	151.00	-33	1,571	-2.10%
2021/07/29	4	149.88	13	148.12	152.00	-9	1,542	-0.58%
2021/07/28	16	147.25	18	149.25	147.50	-2	1,521	-0.13%
2021/07/27	42	156.89	43	161.07	154.50	-1	1,495	-0.07%
2021/07/26	37	157.72	37	156.46	161.50	0	1,412	0.00%
2021/07/23	37	146.96	15	146.23	147.00	22	1,279	1.72%
2021/07/22	5	143.60	145	141.60	139.50	-140	1,220	-11.47%	大賣/鉅額交易
2021/07/21	63	145.80	412	151.70	143.50	-349	1,185	-29.44%	大賣/鉅額交易
2021/07/20	410	148.46	31	147.79	149.00	379	1,061	35.69%	大買/鉅額交易
2021/07/19	2	136.00	57	137.52	135.50	-55	962	-5.71%
2021/07/16	121	138.21	17	136.62	140.00	104	957	10.86%	大買/鉅額交易
2021/07/15	36	141.10	21	139.95	140.00	15	941	1.59%
2021/07/14	86	139.66	12	133.92	141.00	74	918	8.06%
2021/07/13	9	136.06	20	134.13	132.00	-11	889	-1.24%
2021/07/12	20	132.75	5	129.60	134.00	15	886	1.69%
2021/07/09	5	128.60	12	126.92	128.00	-7	896	-0.78%
2021/07/08	6	129.17	3	128.50	129.50	3	939	0.32%
2021/07/07	5	128.70	56	127.50	127.00	-51	969	-5.26%
2021/07/06	5	131.30	17	130.71	128.00	-12	1,060	-1.13%
2021/07/05	14	130.21	4	129.38	129.00	10	1,124	0.89%
2021/07/02	6	125.25	6	124.58	125.50	0	1,175	0.00%
2021/07/01	13	125.00	4	123.25	123.50	9	1,402	0.64%
2021/06/30	11	126.59	0	0.00	126.00	11	1,428	0.77%
2021/06/29	10	128.70	7	128.64	128.50	3	1,548	0.19%
2021/06/28	16	128.59	12	128.63	128.50	4	1,584	0.25%
2021/06/25	40	132.10	15	133.03	130.50	25	1,587	1.57%
2021/06/24	26	128.92	10	127.30	129.00	16	1,567	1.02%
2021/06/23	8	124.31	4	124.13	124.00	4	1,570	0.25%
2021/06/22	7	123.43	1	122.00	122.00	6	1,574	0.38%
2021/06/21	2	123.50	5	123.80	123.00	-3	1,576	-0.19%
2021/06/18	5	127.80	19	127.45	126.50	-14	1,620	-0.86%
2021/06/17	13	126.85	9	126.56	127.50	4	1,634	0.24%
2021/06/16	3	128.50	16	126.78	125.50	-13	1,638	-0.79%
2021/06/15	26	129.46	4	128.38	129.00	22	1,638	1.34%
2021/06/11	7	126.57	25	126.60	125.00	-18	1,637	-1.10%
2021/06/10	26	128.48	6	126.92	127.00	20	1,656	1.21%
2021/06/09	2	123.00	2	122.50	124.00	0	1,656	0.00%
2021/06/08	0	0.00	3	122.67	122.50	-3	1,662	-0.18%
2021/06/07	6	123.00	6	122.33	122.00	0	1,668	0.00%
2021/06/04	9	125.50	8	125.50	124.00	1	1,671	0.06%
2021/06/03	4	123.13	12	122.54	122.00	-8	1,680	-0.48%
2021/06/02	0	0.00	2	124.50	120.00	-2	1,725	-0.12%
2021/06/01	1	126.50	14	125.89	125.00	-13	1,752	-0.74%
2021/05/31	18	125.28	4	124.50	125.00	14	1,897	0.74%
2021/05/28	0	0.00	2	122.50	121.50	-2	1,960	-0.10%
2021/05/27	2	120.00	14	119.68	120.50	-12	2,054	-0.58%
2021/05/26	12	123.38	17	122.94	120.50	-5	2,090	-0.24%
2021/05/25	19	123.97	13	122.62	123.00	6	2,109	0.28%
2021/05/24	13	117.46	12	114.83	117.50	1	2,104	0.05%
2021/05/21	13	114.00	1	113.50	114.00	12	2,105	0.57%
2021/05/20	0	0.00	6	113.83	111.50	-6	2,120	-0.28%
2021/05/19	10	114.95	24	113.77	116.00	-14	2,128	-0.66%
2021/05/18	25	113.72	0	0.00	114.50	25	2,130	1.17%
2021/05/17	1	109.50	6	104.42	104.50	-5	2,136	-0.23%
2021/05/14	3	112.67	0	0.00	110.00	3	2,151	0.14%
2021/05/13	2	112.50	3	109.00	112.00	-1	2,158	-0.05%
2021/05/12	1	110.00	7	111.79	112.50	-6	2,158	-0.28%
2021/05/11	9	120.94	28	119.68	117.50	-19	2,142	-0.89%
2021/05/10	2	127.25	25	129.38	126.00	-23	2,136	-1.08%
2021/05/07	29	132.69	4	132.50	134.50	25	2,155	1.16%
2021/05/06	2	123.50	0	0.00	125.00	2	2,172	0.09%
2021/05/05	4	124.25	31	125.60	123.50	-27	2,195	-1.23%
2021/05/04	7	127.71	36	126.46	129.00	-29	2,223	-1.30%
2021/05/03	18	134.53	41	135.17	131.00	-23	2,241	-1.03%
2021/04/29	12	140.04	27	138.44	142.00	-15	2,362	-0.63%
2021/04/28	32	140.77	8	140.81	137.50	24	2,449	0.98%
2021/04/27	1	136.00	28	137.09	136.00	-27	2,471	-1.09%
2021/04/26	1	139.50	20	138.03	139.00	-19	2,556	-0.74%
2021/04/23	20	137.60	0	0.00	139.50	20	2,615	0.76%
2021/04/22	0	0.00	17	134.00	131.00	-17	2,638	-0.64%
2021/04/21	1	139.50	18	138.22	137.50	-17	2,624	-0.65%
2021/04/20	32	139.86	1	142.00	140.00	31	2,626	1.18%
2021/04/19	3	138.50	13	138.08	137.50	-10	2,621	-0.38%
2021/04/16	4	141.88	2	142.75	140.00	2	2,615	0.08%
2021/04/15	12	143.75	7	143.50	146.00	5	2,632	0.19%
2021/04/14	12.1	141.05	151	137.26	145.00	-138.9	2,610	-5.32%	大賣/鉅額交易
2021/04/13	21	146.26	6	143.17	138.50	15	2,565	0.58%
2021/04/12	17	148.91	123	151.80	142.00	-106	2,533	-4.18%	大賣/鉅額交易
2021/04/09	29	147.45	24	146.02	151.00	5	2,444	0.20%
2021/04/08	18	146.50	121	145.69	145.50	-103	2,371	-4.34%	大賣/鉅額交易
2021/04/07	106	144.02	355	147.13	142.50	-249	2,307	-10.79%	大買/大賣/鉅額交易
2021/04/06	3	138.83	122	136.00	139.00	-119	2,078	-5.73%	大賣/鉅額交易
2021/04/01	272	125.78	39	124.74	126.50	233	2,043	11.40%	大買/鉅額交易
2021/03/31	7	115.93	158	116.64	115.00	-151	1,918	-7.87%	大賣/鉅額交易
2021/03/30	8	114.06	0	0.00	114.00	8	1,879	0.43%
2021/03/29	1	112.50	1	113.00	112.50	0	1,869	0.00%
2021/03/26	6	116.25	1	116.00	114.00	5	1,853	0.27%
2021/03/25	10	112.30	4	111.13	113.00	6	1,835	0.33%
2021/03/24	1	112.00	9	112.00	112.00	-8	1,829	-0.44%
2021/03/23	161	114.48	6	116.50	113.00	155	1,830	8.47%	大買/鉅額交易
2021/03/22	2	114.25	3	112.17	114.50	-1	1,786	-0.06%
2021/03/19	1	110.00	0	0.00	110.00	1	1,773	0.06%
2021/03/18	3	112.33	1	111.50	112.00	2	1,766	0.11%
2021/03/16	0	0.00	5	113.20	113.50	-5	1,754	-0.29%
2021/03/15	6	109.75	13	110.62	111.00	-7	1,732	-0.40%
2021/03/12	2	107.00	0	0.00	106.00	2	1,717	0.12%
2021/03/11	5	106.80	1	107.50	107.50	4	1,714	0.23%
2021/03/10	3	105.50	0	0.00	105.00	3	1,713	0.18%
2021/03/09	12	105.13	71	105.85	105.00	-59	1,710	-3.45%
2021/03/08	7	109.79	65	111.32	108.50	-58	1,696	-3.42%
2021/03/05	16	112.63	168	113.45	113.50	-152	1,649	-9.22%	大賣/鉅額交易
2021/03/04	200	117.70	48	116.61	112.00	152	1,619	9.38%	大買/鉅額交易
2021/03/03	115	114.49	30	112.55	116.00	85	1,470	5.78%	大買/
2021/03/02	51	110.43	21	111.95	109.00	30	1,398	2.14%
2021/02/26	8	106.00	30	105.62	106.00	-22	1,305	-1.69%
2021/02/25	11	105.95	34	105.37	106.00	-23	1,271	-1.81%
2021/02/24	19	102.58	3	103.00	101.00	16	1,252	1.28%
2021/02/23	1	101.00	2	101.25	100.50	-1	1,248	-0.08%
2021/02/22	23	103.37	17	104.38	103.00	6	1,242	0.48%
2021/02/19	20	101.83	11	103.45	102.00	9	1,235	0.73%
2021/02/18	0	0.00	3	100.00	101.50	-3	1,237	-0.24%
2021/02/17	3	99.30	17	99.33	101.00	-14	1,238	-1.13%
2021/02/05	113	97.52	1	96.50	97.60	112	1,222	9.16%	大買/鉅額交易
2021/02/04	0	0.00	5	100.00	98.40	-5	1,193	-0.42%
2021/02/02	0	0.00	3	98.10	98.20	-3	1,161	-0.26%
2021/02/01	5	96.22	0	0.00	95.80	5	1,154	0.43%
2021/01/29	4	98.63	119	100.10	95.90	-115	1,155	-9.95%	大賣/鉅額交易
2021/01/28	24	101.77	29	101.28	100.00	-5	1,122	-0.45%
2021/01/27	31	105.19	183	105.82	107.00	-152	1,084	-14.01%	大賣/鉅額交易
2021/01/26	7	104.07	30	106.42	106.00	-23	1,057	-2.18%
2021/01/25	21	108.10	124	107.24	106.50	-103	1,021	-10.08%	大賣/鉅額交易
2021/01/22	569	110.76	55	111.40	111.00	514	979	52.49%	大買/鉅額交易
2021/01/21	31	106.44	113	103.15	108.50	-82	836	-9.80%	大賣/
2021/01/20	7	99.06	6	100.60	98.90	1	733	0.14%
2021/01/19	11	102.14	76	102.43	100.50	-65	692	-9.39%
2021/01/18	12	95.78	15	98.79	99.90	-3	601	-0.50%
2021/01/15	117	93.04	14	94.44	92.20	103	530	19.43%	大買/鉅額交易
2021/01/14	2	91.60	0	0.00	90.70	2	482	0.41%
2021/01/13	0	0.00	3	91.00	90.90	-3	473	-0.63%
2021/01/12	1	90.70	3	91.40	89.10	-2	460	-0.43%
2021/01/11	1	90.40	1	90.50	90.50	0	447	0.00%
2021/01/08	91	89.98	10	91.03	90.90	81	435	18.60%
2021/01/07	2	86.50	2	87.60	86.70	0	386	0.00%
2021/01/06	2	86.30	0	0.00	85.40	2	386	0.52%
2021/01/05	1	86.80	1	88.30	87.20	0	383	0.00%
2021/01/04	93	86.53	2	86.85	87.30	91	383	23.73%
2020/12/31	9	84.90	0	0.00	84.70	9	379	2.37%
2020/12/30	11	84.01	0	0.00	84.90	11	381	2.89%
2020/12/29	52	84.51	0	0.00	84.10	52	385	13.50%
2020/12/28	20	84.75	0	0.00	84.80	20	383	5.21%
2020/12/23	1	83.30	0	0.00	84.00	1	383	0.26%
2020/12/17	2	84.55	19	83.90	83.80	-17	483	-3.52%
2020/12/15	1	85.60	5	86.28	85.40	-4	499	-0.80%
2020/12/14	2	87.10	0	0.00	87.10	2	496	0.40%
2020/12/11	4	87.25	0	0.00	87.70	4	510	0.78%
2020/12/09	1	89.70	0	0.00	90.00	1	510	0.20%
2020/12/07	2	88.60	0	0.00	88.00	2	505	0.40%
2020/12/03	0	0.00	1	91.70	90.40	-1	504	-0.20%
2020/12/02	11	91.77	0	0.00	91.20	11	504	2.18%
2020/12/01	0	0.00	2	90.85	91.00	-2	504	-0.40%
2020/11/27	2	89.10	0	0.00	89.30	2	539	0.37%
2020/11/26	2	88.90	0	0.00	88.80	2	564	0.35%
2020/11/25	2	89.25	4	89.60	88.70	-2	566	-0.35%
2020/11/24	12	91.15	0	0.00	90.00	12	568	2.11%
2020/11/23	0	0.00	6	91.80	91.50	-6	572	-1.05%
2020/11/20	1	91.70	0	0.00	90.60	1	573	0.17%
2020/11/19	11	90.98	1	90.20	90.50	10	577	1.73%
2020/11/18	20	90.17	3	90.80	90.40	17	586	2.90%
2020/11/17	28	90.49	13	89.68	90.40	15	594	2.52%
2020/11/16	0	0.00	2	89.15	89.60	-2	611	-0.33%
2020/11/10	1	86.50	0	0.00	86.50	1	640	0.16%
2020/11/09	1	87.90	0	0.00	88.60	1	643	0.16%
2020/11/06	2	88.05	5	88.40	87.30	-3	649	-0.46%
2020/11/05	0	0.00	4	85.15	85.40	-4	648	-0.62%
2020/11/02	3	81.60	0	0.00	80.70	3	706	0.42%
2020/10/30	2	82.60	0	0.00	82.00	2	733	0.27%
2020/10/29	2	82.00	0	0.00	82.30	2	750	0.27%
2020/10/27	3	84.60	0	0.00	84.20	3	774	0.39%
2020/10/23	0	0.00	1	85.50	86.30	-1	838	-0.12%
2020/10/22	0	0.00	1	85.70	85.10	-1	977	-0.10%
2020/10/15	0	0.00	1	87.40	87.00	-1	1,277	-0.08%
2020/10/14	18	88.32	12	87.83	88.20	6	1,294	0.46%
2020/10/13	3	86.90	0	0.00	87.00	3	1,321	0.23%
2020/10/12	1	86.20	1	86.90	86.10	0	1,352	0.00%
2020/10/07	0	0.00	1	85.60	85.30	-1	1,440	-0.07%
2020/10/05	0	0.00	11	83.11	83.30	-11	1,556	-0.71%
2020/09/29	1	82.90	0	0.00	82.50	1	1,672	0.06%
2020/09/28	1	83.80	0	0.00	83.70	1	1,708	0.06%
2020/09/25	0	0.00	5	83.86	82.90	-5	1,741	-0.29%
2020/09/24	3	87.03	1	86.70	86.20	2	1,758	0.11%
2020/09/23	20	92.58	14	91.88	90.30	6	1,787	0.34%
2020/09/22	14	91.67	26	91.67	91.80	-12	1,794	-0.67%
2020/09/21	7	89.86	5	89.86	90.20	2	1,768	0.11%
2020/09/18	0	0.00	10	88.30	88.10	-10	1,749	-0.57%
2020/09/16	105	88.98	2	89.40	89.30	103	1,770	5.82%	大買/鉅額交易
2020/09/15	1	88.00	0	0.00	88.50	1	1,758	0.06%
2020/09/11	2	84.70	1	84.60	85.00	1	1,753	0.06%
2020/09/09	1	87.80	2	87.80	88.20	-1	1,756	-0.06%
2020/09/08	2	87.20	0	0.00	87.20	2	1,761	0.11%
2020/09/07	1	88.10	2	87.30	87.20	-1	1,759	-0.06%
2020/09/04	5	88.00	5	88.90	89.30	0	1,773	0.00%
2020/09/03	10	89.12	1	90.50	88.90	9	1,773	0.51%
2020/09/02	7	89.91	164	90.31	88.60	-157	1,771	-8.86%	大賣/鉅額交易
2020/09/01	4	91.13	8	90.04	90.00	-4	1,759	-0.23%
2020/08/31	1	89.10	0	0.00	87.90	1	1,739	0.06%
2020/08/28	1	87.50	1	87.50	88.30	0	1,740	0.00%
2020/08/27	0	0.00	1	88.60	87.30	-1	1,739	-0.06%
2020/08/26	1	86.30	12	88.45	86.60	-11	1,742	-0.63%
2020/08/25	2	87.45	18	85.79	87.50	-16	1,736	-0.92%
2020/08/24	2	81.35	0	0.00	83.40	2	1,727	0.12%
2020/08/21	13	80.22	75	80.02	80.50	-62	1,723	-3.60%
2020/08/20	9	81.07	6	82.83	80.80	3	1,722	0.17%
2020/08/17	0	0.00	2	90.80	90.70	-2	1,782	-0.11%
2020/08/13	1	88.20	0	0.00	87.50	1	1,792	0.06%
2020/08/12	2	86.70	0	0.00	88.20	2	1,803	0.11%
2020/08/11	5	88.52	2	88.50	88.30	3	1,802	0.17%
2020/08/10	9	90.52	16	91.09	89.90	-7	1,793	-0.39%
2020/08/07	10	93.80	10	92.20	92.20	0	1,789	0.00%
2020/08/06	3	95.17	4	94.80	94.90	-1	1,768	-0.06%
2020/08/05	4	95.25	4	95.40	95.50	0	1,756	0.00%
2020/08/04	2	92.80	7	92.97	92.80	-5	1,736	-0.29%
2020/08/03	10	93.70	4	94.20	93.80	6	1,731	0.35%
2020/07/31	2	94.25	0	0.00	93.80	2	1,725	0.12%
2020/07/30	4	94.08	23	94.25	94.30	-19	1,722	-1.10%
2020/07/29	59	92.78	41	94.02	92.80	18	1,712	1.05%
2020/07/28	65	95.71	177	98.80	90.20	-112	1,681	-6.66%	大賣/鉅額交易
2020/07/27	571	97.37	102	96.80	96.50	469	1,556	30.14%	大買/大賣/鉅額交易
2020/07/24	15	90.91	50	90.17	91.90	-35	1,406	-2.49%
2020/07/23	12	89.20	4	89.03	90.00	8	1,363	0.59%
2020/07/22	12	88.15	0	0.00	87.60	12	1,348	0.89%
2020/07/21	22	88.86	3	88.33	88.10	19	1,337	1.42%
2020/07/20	3	86.87	2	87.80	88.10	1	1,328	0.08%
2020/07/17	10	86.56	12	87.15	86.00	-2	1,316	-0.15%
2020/07/16	9	89.92	4	91.25	90.30	5	1,298	0.39%
2020/07/15	10	93.10	15	94.71	91.80	-5	1,282	-0.39%
2020/07/14	12	93.93	22	94.44	93.80	-10	1,254	-0.80%
2020/07/13	18	93.51	16	91.78	97.00	2	1,238	0.16%
2020/07/10	29	94.16	24	94.61	90.70	5	1,196	0.42%
2020/07/09	81	91.85	55	93.02	94.00	26	1,137	2.29%
2020/07/08	25	86.09	1	86.80	87.00	24	1,048	2.29%
2020/07/07	11	86.30	39	85.45	85.20	-28	1,026	-2.73%
2020/07/06	4	87.23	113	86.54	87.40	-109	992	-10.98%	大賣/鉅額交易
2020/07/03	5	85.50	39	84.48	84.50	-34	962	-3.53%
2020/07/02	59	85.14	19	86.07	85.40	40	938	4.26%
2020/07/01	23	82.39	21	82.86	84.00	2	901	0.22%
2020/06/30	0	0.00	11	79.65	80.00	-11	858	-1.28%
2020/06/29	4	77.02	0	0.00	77.20	4	844	0.47%
2020/06/24	2	78.30	0	0.00	78.80	2	841	0.24%
2020/06/23	5	78.56	12	78.99	79.00	-7	836	-0.84%
2020/06/22	40	76.75	3	76.70	76.60	37	817	4.52%
2020/06/19	3	76.53	0	0.00	76.00	3	821	0.37%
2020/06/18	1	75.50	0	0.00	75.50	1	820	0.12%
2020/06/17	0	0.00	1	74.90	74.70	-1	821	-0.12%
2020/06/16	3	75.07	0	0.00	74.90	3	825	0.36%
2020/06/15	1	74.80	1	74.50	74.70	0	827	0.00%
2020/06/12	3	74.40	0	0.00	76.40	3	824	0.36%
2020/06/11	13	76.75	0	0.00	74.50	13	830	1.57%
2020/06/10	1	78.70	0	0.00	78.60	1	816	0.12%
2020/06/09	31	80.65	113	80.32	79.20	-82	827	-9.91%	大賣/
2020/06/08	86	79.84	1	79.20	81.40	85	825	10.29%
2020/06/03	50	79.11	0	0.00	78.70	50	820	6.09%
2020/06/02	4	79.58	1	79.60	78.70	3	814	0.37%
2020/06/01	0	0.00	1	78.40	79.50	-1	805	-0.12%
2020/05/29	2	77.40	2	77.45	77.10	0	802	0.00%
2020/05/28	2	77.95	1	77.50	77.50	1	800	0.12%
2020/05/27	1	77.90	1	78.70	78.40	0	794	0.00%
2020/05/26	8	83.46	13	80.58	78.10	-5	783	-0.64%
2020/05/25	11	78.86	17	78.99	80.50	-6	713	-0.84%
2020/05/22	1	75.20	1	76.00	76.20	0	678	0.00%
2020/05/21	0	0.00	7	77.17	76.50	-7	674	-1.04%
2020/05/19	1	73.80	1	74.70	74.10	0	652	0.00%
2020/05/18	2	73.60	2	74.05	73.30	0	635	0.00%
2020/05/15	8	72.90	1	73.70	73.50	7	624	1.12%
2020/05/14	3	73.30	1	73.90	72.20	2	622	0.32%
2020/05/13	1	73.40	2	74.30	73.90	-1	623	-0.16%
2020/05/12	5	73.54	27	74.31	73.70	-22	623	-3.53%
2020/05/11	8	75.70	0	0.00	75.30	8	617	1.30%
2020/05/05	0	0.00	2	75.65	75.30	-2	605	-0.33%
2020/05/04	4	73.75	4	74.20	74.10	0	605	0.00%
2020/04/30	0	0.00	3	75.50	75.90	-3	609	-0.49%
2020/04/29	15	75.12	22	76.53	76.00	-7	614	-1.14%
2020/04/28	4	72.35	0	0.00	72.20	4	575	0.69%
2020/04/24	0	0.00	3	70.17	70.30	-3	570	-0.53%
2020/04/23	3	69.80	2	70.00	69.70	1	574	0.17%
2020/04/22	0	0.00	7	68.73	69.30	-7	570	-1.23%
2020/04/21	5	69.00	3	69.53	68.00	2	571	0.35%
2020/04/20	13	71.08	22	71.00	71.60	-9	572	-1.57%
2020/04/17	4	70.83	3	69.03	68.50	1	560	0.18%
2020/04/16	9	68.41	0	0.00	69.00	9	549	1.64%
2020/04/15	0	0.00	1	65.00	65.70	-1	527	-0.19%
2020/04/14	1	63.80	1	64.00	64.30	0	523	0.00%
2020/04/13	21	62.01	1	61.50	61.50	20	523	3.82%
2020/04/10	0	0.00	4	62.80	62.30	-4	534	-0.75%
2020/04/09	1	62.10	0	0.00	62.50	1	539	0.19%
2020/04/08	0	0.00	3	60.90	62.00	-3	541	-0.55%
2020/04/07	3	61.73	18	61.82	61.70	-15	545	-2.75%
2020/04/06	28	60.93	0	0.00	61.30	28	544	5.14%
2020/03/27	0	0.00	1	54.60	54.60	-1	576	-0.17%
2020/03/26	7	54.50	0	0.00	54.50	7	579	1.21%
2020/03/25	0	0.00	3	55.37	54.30	-3	584	-0.51%
2020/03/24	11	52.66	9	52.29	52.30	2	590	0.34%
2020/03/20	2	50.80	5	51.10	50.70	-3	648	-0.46%
2020/03/19	1	48.90	5	46.06	46.50	-4	650	-0.62%
2020/03/18	4	51.85	0	0.00	51.10	4	666	0.60%
2020/03/17	5	52.80	10	52.34	50.70	-5	700	-0.71%
2020/03/16	0	0.00	3	55.93	55.80	-3	727	-0.41%
2020/03/13	12	57.48	6	57.10	58.90	6	757	0.79%
2020/03/12	9	63.23	19	63.36	62.80	-10	757	-1.32%
2020/03/11	1	69.10	1	67.70	67.30	0	765	0.00%
2020/03/10	7	67.97	4	67.43	69.10	3	837	0.36%
2020/03/09	3	66.70	5	66.44	66.00	-2	838	-0.24%
2020/03/06	3	68.37	0	0.00	68.50	3	861	0.35%
2020/03/05	2	68.55	2	68.70	68.70	0	895	0.00%
2020/03/04	3	67.07	2	67.50	67.90	1	936	0.11%
2020/03/03	11	68.48	3	67.90	67.90	8	959	0.83%
2020/03/02	21	66.54	5	65.80	67.00	16	999	1.60%
2020/02/27	0	0.00	4	68.73	68.00	-4	1,125	-0.36%
2020/02/26	2	69.60	2	69.80	69.50	0	1,160	0.00%
2020/02/25	1	70.00	0	0.00	70.60	1	1,264	0.08%
2020/02/24	7	69.84	2	70.00	70.10	5	1,400	0.36%
2020/02/21	1	71.70	2	71.60	71.30	-1	1,423	-0.07%
2020/02/19	2	72.10	3	72.33	72.50	-1	1,565	-0.06%
2020/02/18	5	73.66	0	0.00	72.10	5	1,568	0.32%
2020/02/17	4	72.60	3	73.27	72.80	1	1,574	0.06%
2020/02/14	3	72.13	6	73.85	74.30	-3	1,570	-0.19%
2020/02/12	1	72.30	0	0.00	72.00	1	1,569	0.06%
2020/02/11	8	71.93	4	71.78	71.60	4	1,607	0.25%
2020/02/10	4	70.23	0	0.00	70.10	4	1,617	0.25%
2020/02/06	1	72.00	1	70.10	73.10	0	1,668	0.00%
2020/02/05	4	69.53	57	69.82	69.20	-53	1,676	-3.16%
2020/02/04	2	68.45	51	68.25	68.30	-49	1,672	-2.93%
2020/02/03	1	66.20	3	66.80	68.70	-2	1,665	-0.12%
2020/01/31	5	71.20	11	71.55	71.20	-6	1,653	-0.36%
2020/01/30	31	73.81	0	0.00	73.50	31	1,667	1.86%
2020/01/20	0	0.00	3	81.43	81.60	-3	1,676	-0.18%
2020/01/17	2	83.10	6	82.67	81.80	-4	1,705	-0.23%
2020/01/16	18	81.96	10	81.79	81.90	8	1,780	0.45%
2020/01/15	0	0.00	4	81.75	81.30	-4	1,791	-0.22%
2020/01/14	6	82.93	5	82.94	83.00	1	1,791	0.06%
2020/01/13	6	81.08	0	0.00	81.10	6	1,779	0.34%
2020/01/10	4	79.88	15	80.54	79.50	-11	1,791	-0.61%
2020/01/09	15	80.32	6	78.80	80.00	9	1,785	0.50%
2020/01/08	12	79.17	10	77.92	78.10	2	1,798	0.11%
2020/01/07	17	77.22	10	75.68	77.00	7	1,803	0.39%
2020/01/06	11	77.46	3	76.97	77.50	8	1,811	0.44%
2020/01/03	4	81.60	17	80.34	80.00	-13	1,821	-0.71%
2020/01/02	1	81.80	2	81.30	81.40	-1	1,867	-0.05%
2019/12/31	1	81.60	6	81.65	81.50	-5	1,861	-0.27%
2019/12/30	3	82.77	0	0.00	82.10	3	1,853	0.16%
2019/12/27	9	84.91	5	85.30	83.00	4	1,844	0.22%
2019/12/26	3	83.20	0	0.00	83.30	3	1,809	0.17%
2019/12/20	2	83.50	0	0.00	82.80	2	1,787	0.11%
2019/12/18	0	0.00	6	84.20	83.80	-6	1,769	-0.34%
2019/12/17	16	86.23	28	85.55	87.00	-12	1,743	-0.69%
2019/12/16	4	84.10	3	83.80	84.20	1	1,704	0.06%
2019/12/13	0	0.00	33	83.46	83.80	-33	1,697	-1.94%
2019/12/12	1	84.50	7	85.53	84.40	-6	1,672	-0.36%
2019/12/11	13	83.06	10	81.95	84.00	3	1,633	0.18%
2019/12/10	10	82.43	155	83.68	82.00	-145	1,596	-9.08%	大賣/鉅額交易
2019/12/06	1	85.90	1	86.10	85.50	0	1,550	0.00%
2019/12/05	58	86.02	64	85.80	84.70	-6	1,529	-0.39%
2019/12/03	9	84.18	13	85.63	83.90	-4	1,443	-0.28%
2019/12/02	8	82.21	7	82.29	84.30	1	1,422	0.07%
2019/11/29	67	87.21	70	86.02	85.80	-3	1,389	-0.22%
2019/11/28	21	85.04	155	84.99	84.70	-134	1,347	-9.95%	大賣/鉅額交易
2019/11/27	20	87.10	97	87.55	86.60	-77	1,323	-5.82%
2019/11/26	709	91.85	315	90.88	86.60	394	1,281	30.75%	大買/大賣/鉅額交易
2019/11/25	105	87.11	91	87.51	88.20	14	1,149	1.22%	大買/
2019/11/22	122	87.30	208	86.33	88.20	-86	1,109	-7.75%	大買/大賣/
2019/11/21	595	83.08	94	84.16	84.00	501	1,005	49.83%	大買/鉅額交易
2019/11/20	116	79.97	88	80.35	79.40	28	869	3.22%	大買/
2019/11/19	115	80.90	38	80.40	79.80	77	846	9.10%	大買/
2019/11/18	5	78.16	41	78.33	79.00	-36	744	-4.84%
2019/11/14	20	74.37	1	73.70	74.00	19	695	2.73%
2019/11/13	0	0.00	2	72.00	72.50	-2	687	-0.29%
2019/11/12	43	72.18	0	0.00	72.50	43	689	6.24%
2019/11/11	30	71.97	6	71.00	71.00	24	690	3.48%
2019/11/08	46	73.27	10	73.00	73.80	36	680	5.29%
2019/11/07	29	76.34	3	77.60	75.50	26	640	4.06%
2019/11/06	9	77.89	54	79.11	78.00	-45	628	-7.16%
2019/11/05	0	0.00	11	76.48	76.90	-11	574	-1.91%
2019/11/04	7	75.84	37	76.65	75.00	-30	571	-5.25%
2019/11/01	2	75.00	2	75.20	75.00	0	557	0.00%
2019/10/31	12	73.98	3	73.80	73.70	9	557	1.61%
2019/10/30	20	75.90	0	0.00	74.50	20	562	3.56%
2019/10/29	8	75.46	11	76.31	75.20	-3	559	-0.54%
2019/10/28	4	80.25	0	0.00	78.20	4	547	0.73%
2019/10/25	1	80.00	2	78.80	78.70	-1	538	-0.19%
2019/10/24	7	79.83	32	79.98	78.70	-25	508	-4.92%
2019/10/23	0	0.00	6	74.92	74.90	-6	433	-1.38%
2019/10/21	5	73.00	0	0.00	72.70	5	431	1.16%
2019/10/18	2	75.20	10	75.10	74.20	-8	448	-1.78%
2019/10/17	1	73.30	1	72.00	72.60	0	434	0.00%
2019/10/16	2	74.80	29	73.67	72.30	-27	430	-6.27%
2019/10/15	0	0.00	5	74.78	74.80	-5	411	-1.22%
2019/10/14	31	75.62	27	73.14	75.80	4	398	1.00%
2019/10/09	2	72.65	8	73.08	72.60	-6	380	-1.58%
2019/10/08	32	74.14	8	73.68	74.80	24	358	6.69%
2019/09/27	0	0.00	36	67.08	67.10	-36	343	-10.49%
2019/09/25	0	0.00	7	68.50	68.20	-7	349	-2.01%
2019/09/24	0	0.00	20	68.73	68.90	-20	356	-5.61%
2019/09/23	0	0.00	20	68.55	68.40	-20	353	-5.66%
2019/09/20	0	0.00	10	68.18	68.30	-10	353	-2.83%
2019/09/18	2	68.85	7	68.76	69.00	-5	354	-1.41%
2019/09/17	4	67.78	0	0.00	68.30	4	350	1.14%
2019/09/16	11	68.55	4	69.08	68.50	7	351	1.99%
2019/09/12	26	68.91	0	0.00	68.40	26	351	7.40%
2019/09/11	118	68.66	20	68.64	69.00	98	350	27.95%	大買/
2019/09/10	0	0.00	30	67.10	66.60	-30	345	-8.69%
2019/09/09	0	0.00	20	68.57	68.10	-20	342	-5.84%
2019/09/06	0	0.00	23	69.03	69.50	-23	339	-6.78%
2019/09/05	3	69.90	1	69.40	69.60	2	337	0.59%
2019/09/04	7	67.90	0	0.00	69.40	7	333	2.10%
2019/09/02	1	67.80	0	0.00	68.00	1	324	0.31%
2019/08/30	0	0.00	2	67.50	67.00	-2	322	-0.62%
2019/08/22	0	0.00	3	68.60	67.20	-3	320	-0.94%
2019/08/21	3	67.90	0	0.00	68.00	3	318	0.94%
2019/08/15	1	65.40	5	65.58	66.50	-4	317	-1.26%
2019/08/14	4	66.93	1	66.80	67.00	3	312	0.96%
2019/08/08	1	66.10	0	0.00	66.00	1	311	0.32%
2019/08/06	3	66.90	1	66.60	67.10	2	317	0.63%
2019/08/01	11	71.81	4	72.78	71.60	7	337	2.08%
2019/07/30	14	76.00	7	77.93	76.40	7	324	2.16%
2019/07/29	5	79.52	0	0.00	79.80	5	313	1.59%
2019/07/25	0	0.00	2	77.75	77.80	-2	311	-0.64%
2019/07/23	2	76.35	5	77.22	74.80	-3	307	-0.98%
2019/07/22	7	76.00	0	0.00	76.60	7	300	2.33%
2019/07/17	2	69.80	0	0.00	70.10	2	282	0.71%
2019/07/16	0	0.00	1	72.20	71.60	-1	297	-0.34%
2019/07/12	0	0.00	2	72.50	73.10	-2	314	-0.64%
2019/07/10	0	0.00	3	71.93	71.90	-3	322	-0.93%
2019/07/09	3	71.33	0	0.00	71.20	3	323	0.93%
2019/07/08	0	0.00	1	70.50	71.00	-1	328	-0.30%
2019/07/05	1	70.10	0	0.00	70.00	1	326	0.31%
2019/07/04	1	69.40	1	70.20	72.00	0	322	0.00%
2019/07/01	0	0.00	5	67.12	68.90	-5	354	-1.41%
2019/06/28	4	64.83	0	0.00	65.30	4	362	1.10%
2019/06/27	2	65.85	2	66.45	65.90	0	371	0.00%
2019/06/13	0	0.00	1	65.40	64.50	-1	467	-0.21%
2019/06/05	0	0.00	3	65.50	63.50	-3	523	-0.57%
2019/06/04	3	63.50	0	0.00	64.40	3	527	0.57%
2019/05/30	1	62.00	0	0.00	62.00	1	556	0.18%
2019/05/23	4	65.50	0	0.00	65.00	4	566	0.71%
2019/05/17	1	66.00	0	0.00	65.30	1	574	0.17%
2019/05/16	0	0.00	1	67.80	68.00	-1	574	-0.17%
2019/05/15	0	0.00	2	67.10	67.40	-2	572	-0.35%
2019/05/14	2	65.80	41	63.08	65.80	-39	569	-6.85%
2019/05/13	1	62.60	0	0.00	65.00	1	562	0.18%
2019/05/10	2	69.00	0	0.00	69.00	2	549	0.36%
2019/05/09	0	0.00	2	71.20	71.60	-2	542	-0.37%
2019/05/08	0	0.00	7	75.87	75.80	-7	535	-1.31%
2019/05/07	3	77.13	1	76.70	77.40	2	533	0.38%
2019/05/06	2	75.60	0	0.00	75.10	2	533	0.37%
2019/05/02	0	0.00	3	76.60	75.40	-3	534	-0.56%
2019/04/30	3	75.80	0	0.00	75.80	3	540	0.56%
2019/04/26	0	0.00	3	77.40	75.80	-3	555	-0.54%
2019/04/25	3	78.00	1	77.50	78.00	2	561	0.36%
2019/04/23	0	0.00	6	77.82	78.00	-6	566	-1.06%
2019/04/22	2	80.00	5	80.32	79.60	-3	575	-0.52%
2019/04/19	4	78.80	2	77.70	79.00	2	555	0.36%
2019/04/18	0	0.00	4	79.58	77.00	-4	545	-0.73%
2019/04/17	6	78.55	0	0.00	79.00	6	536	1.12%
2019/04/12	0	0.00	14	76.29	75.00	-14	519	-2.70%
2019/04/10	0	0.00	8	79.03	79.60	-8	506	-1.58%
2019/04/09	86	80.91	7	81.43	79.50	79	502	15.71%
2019/04/08	0	0.00	1	79.50	79.60	-1	480	-0.21%
2019/04/02	4	79.13	4	78.55	79.80	0	450	0.00%
2019/04/01	3	77.60	0	0.00	79.20	3	434	0.69%
2019/03/29	4	78.10	5	77.30	76.40	-1	424	-0.24%
2019/03/28	3	77.57	0	0.00	77.30	3	416	0.72%
2019/03/27	2	75.50	2	76.25	76.50	0	409	0.00%
2019/03/25	2	75.00	6	76.00	75.20	-4	401	-1.00%
2019/03/22	1	77.90	3	77.97	78.80	-2	390	-0.51%
2019/03/21	0	0.00	4	75.85	76.00	-4	371	-1.08%
2019/03/20	4	76.00	6	76.10	77.00	-2	374	-0.53%
2019/03/18	0	0.00	2	77.20	78.10	-2	361	-0.55%
2019/03/15	9	75.72	5	75.94	79.30	4	338	1.18%
2019/03/13	7	73.79	6	73.87	73.50	1	307	0.32%
2019/03/08	0	0.00	7	68.97	70.30	-7	312	-2.24%
2019/03/07	1	71.60	207	71.23	71.50	-206	318	-64.74%	大賣/鉅額交易
2019/03/06	34	72.77	1	72.60	73.00	33	330	9.98%
2019/02/27	2	66.05	3	65.17	66.00	-1	310	-0.32%
2019/02/25	6	67.98	0	0.00	67.80	6	311	1.93%
2019/02/19	2	66.00	0	0.00	66.30	2	305	0.65%
2019/02/15	1	64.80	0	0.00	65.20	1	302	0.33%
2019/02/13	0	0.00	2	67.40	67.40	-2	296	-0.67%
2019/02/11	0	0.00	7.9	66.79	66.50	-7.9	292	-2.72%
2019/01/30	3	66.50	1	67.40	66.00	2	287	0.70%
2019/01/29	2	67.80	0	0.00	67.80	2	284	0.70%
2019/01/25	8	67.95	0	0.00	68.10	8	284	2.81%
2019/01/24	1	68.00	0	0.00	68.00	1	283	0.35%
2019/01/21	5	65.08	0	0.00	66.00	5	265	1.88%
2019/01/18	8	62.93	8	62.05	62.60	0	254	0.00%
2019/01/09	0	0.00	1	56.80	56.90	-1	236	-0.42%
2019/01/04	0	0.00	2	57.40	57.00	-2	246	-0.81%
2018/12/27	0	0.00	3	56.63	56.00	-3	252	-1.19%
2018/12/26	0	0.00	2	56.80	55.90	-2	251	-0.79%
2018/12/21	2	55.10	0	0.00	54.90	2	250	0.80%
2018/12/19	5	55.00	0	0.00	54.80	5	249	2.00%
2018/12/13	0	0.00	4	58.63	58.90	-4	242	-1.65%
2018/12/07	6	54.65	0	0.00	54.70	6	231	2.59%
2018/12/06	2	52.70	0	0.00	52.70	2	230	0.87%
2018/12/04	0	0.00	1	60.80	60.60	-1	235	-0.43%
2018/12/03	0	0.00	2	62.20	61.90	-2	226	-0.88%
2018/11/30	0	0.00	26	56.45	59.00	-26	215	-12.05%
2018/11/29	26	55.20	1	51.50	55.20	25	202	12.32%
2018/11/28	0	0.00	1	50.20	50.20	-1	180	-0.55%
2018/11/26	0	0.00	6	48.95	48.95	-6	176	-3.40%
2018/11/22	8	47.28	3	48.83	47.20	5	168	2.96%
2018/11/16	0	0.00	18	43.26	43.50	-18	156	-11.49%
2018/11/15	0	0.00	2	43.10	43.10	-2	155	-1.29%
2018/10/26	1	39.80	6	40.33	39.70	-5	151	-3.31%
2018/10/25	7	38.47	2	39.25	39.50	5	151	3.31%
2018/10/23	2	41.65	0	0.00	41.65	2	142	1.40%
2018/10/22	2	43.00	3	43.67	43.70	-1	142	-0.70%
2018/10/19	2	42.45	0	0.00	42.55	2	138	1.45%
2018/10/17	0	0.00	2	46.78	46.20	-2	127	-1.57%
2018/10/16	2	45.33	27	46.86	45.80	-25	124	-20.07%
2018/10/15	19	47.83	0	0.00	47.30	19	115	16.40%
2018/10/12	1	47.80	0	0.00	48.70	1	114	0.88%
2018/10/11	2	48.83	14	48.90	48.80	-12	116	-10.26%
2018/10/09	2	53.65	14	54.35	54.20	-12	116	-10.26%
2018/10/08	3	54.27	12	53.60	54.30	-9	140	-6.42%
2018/10/04	2	57.60	0	0.00	57.00	2	149	1.34%
2018/10/03	0	0.00	3	58.67	58.00	-3	150	-1.99%
2018/09/27	2	57.90	0	0.00	57.90	2	163	1.22%
2018/09/21	1	57.80	0	0.00	58.00	1	166	0.60%
2018/09/11	0	0.00	1	56.60	57.00	-1	170	-0.59%
2018/09/10	1	57.70	0	0.00	58.00	1	164	0.61%
2018/09/07	0	0.00	3	65.00	64.00	-3	155	-1.93%
2018/09/06	1	66.80	0	0.00	66.40	1	155	0.64%
2018/08/29	6	68.40	3	68.20	67.90	3	187	1.60%
2018/08/27	2	66.65	0	0.00	67.00	2	192	1.04%
2018/08/24	2	66.35	2	66.60	66.10	0	194	0.00%
2018/08/23	1	66.80	0	0.00	67.20	1	196	0.51%
2018/08/16	0	0.00	2	66.00	66.10	-2	202	-0.99%
2018/08/15	0	0.00	5	67.30	66.60	-5	201	-2.48%
2018/08/14	2	67.95	18	67.63	67.90	-16	202	-7.90%
2018/08/13	0	0.00	3	66.80	67.90	-3	203	-1.47%
2018/08/10	5	70.28	0	0.00	70.00	5	203	2.46%
2018/08/09	8	71.24	0	0.00	71.30	8	203	3.92%
2018/08/08	47	72.11	0	0.00	72.00	47	219	21.39%
2018/08/06	7	72.40	0	0.00	72.40	7	224	3.12%
2018/08/03	46	71.51	0	0.00	71.50	46	225	20.39%
2018/08/02	52	71.48	0	0.00	71.50	52	229	22.69%
2018/08/01	0	0.00	2	73.10	72.30	-2	228	-0.87%
2018/07/31	1	71.30	1	72.50	71.80	0	229	0.00%
2018/07/30	40	71.57	0	0.00	71.70	40	236	16.92%
2018/07/27	30	71.84	1	72.30	72.00	29	245	11.83%
2018/07/26	8	72.45	0	0.00	73.00	8	244	3.27%
2018/07/25	4	71.63	0	0.00	71.70	4	246	1.62%
2018/07/23	1	72.90	0	0.00	72.00	1	249	0.40%
2018/07/18	13	73.75	0	0.00	72.30	13	256	5.07%
2018/07/17	12	73.92	3	73.50	74.10	9	254	3.54%
2018/07/16	29	76.79	15	76.51	74.20	14	248	5.63%
2018/07/13	15	74.36	1	73.30	74.50	14	227	6.16%
2018/07/12	0	0.00	1	67.70	67.80	-1	217	-0.46%
2018/07/09	9	67.16	1	67.00	66.50	8	217	3.68%
2018/07/06	3	65.80	0	0.00	66.00	3	214	1.40%
2018/07/05	5	68.06	0	0.00	68.00	5	211	2.37%
2018/07/04	14	71.16	0	0.00	70.70	14	210	6.64%
2018/07/03	21	71.73	0	0.00	71.00	21	211	9.94%
2018/07/02	8	72.75	0	0.00	72.30	8	211	3.79%
2018/06/27	4	71.70	0	0.00	71.80	4	218	1.83%
2018/06/26	5	71.28	0	0.00	71.10	5	219	2.27%
2018/06/20	0	0.00	36	72.08	72.60	-36	225	-15.94%
2018/06/19	0	0.00	1	73.70	73.50	-1	226	-0.44%
2018/06/14	3	76.60	0	0.00	75.50	3	229	1.31%
2018/06/13	0	0.00	3	77.93	76.60	-3	229	-1.30%
2018/06/12	27	77.12	15	77.45	77.50	12	233	5.14%
2018/06/11	1	77.00	2	77.55	77.00	-1	231	-0.43%
2018/06/08	3	77.13	0	0.00	77.10	3	231	1.29%
2018/06/07	21	77.01	12	78.36	77.50	9	230	3.90%
2018/06/06	15	75.09	1	76.00	76.70	14	228	6.12%
2018/05/22	3	72.50	0	0.00	72.40	3	225	1.33%
2018/05/18	0	0.00	7	74.27	73.10	-7	224	-3.11%
2018/05/17	0	0.00	8	74.61	74.50	-8	226	-3.53%
2018/05/16	0	0.00	0.5	75.80	75.70	-0.5	230	-0.22%
2018/05/15	0	0.00	17	74.91	74.50	-17	218	-7.79%
2018/05/11	0	0.00	8	75.85	75.60	-8	224	-3.56%
2018/05/10	0	0.00	25	75.55	76.10	-25	226	-11.03%
2018/05/09	0	0.00	21	75.01	75.00	-21	229	-9.17%
2018/04/03	13	77.77	0	0.00	77.80	13	357	3.63%
2018/03/30	1	77.60	0	0.00	77.10	1	418	0.24%
2018/03/26	0	0.00	3	78.33	77.90	-3	481	-0.62%
2018/03/23	3	77.17	4	77.58	77.00	-1	487	-0.21%
2018/03/22	4	77.30	1	78.20	78.30	3	500	0.60%
2018/03/21	1	79.20	0	0.00	78.60	1	508	0.20%
2018/03/19	0	0.00	1	80.10	79.90	-1	534	-0.19%
2018/03/16	0	0.00	3	80.87	80.70	-3	554	-0.54%
2018/03/15	3	78.27	7	78.56	79.20	-4	554	-0.72%
2018/03/13	0	0.00	8	79.20	79.20	-8	564	-1.42%
2018/03/12	0	0.00	3	78.70	78.60	-3	562	-0.53%
2018/03/09	3	76.40	0	0.00	76.50	3	562	0.53%
2018/03/02	0	0.00	3	79.00	78.40	-3	574	-0.52%
2018/03/01	3	77.23	0	0.00	77.40	3	573	0.52%
2018/02/22	1	76.30	0	0.00	76.90	1	601	0.17%
2018/02/12	5	75.10	0	0.00	75.00	5	605	0.83%
2018/02/09	2	74.60	0	0.00	75.00	2	607	0.33%
2018/02/08	1	77.10	3	78.17	76.80	-2	604	-0.33%
2018/02/07	12	75.76	0	0.00	75.80	12	598	2.01%
2018/02/06	4	75.90	1	77.00	75.80	3	596	0.50%
2018/01/31	0	0.00	3	79.90	79.60	-3	589	-0.51%
2018/01/30	3	77.87	0.1	79.30	79.30	2.9	587	0.49%
2018/01/29	0	0.00	1	77.10	77.00	-1	585	-0.17%
2018/01/22	1	83.00	0	0.00	81.80	1	553	0.18%
2018/01/19	13	87.75	14	88.32	85.00	-1	558	-0.18%
2018/01/18	0	0.00	10	83.90	84.00	-10	533	-1.87%
2018/01/17	0	0.00	5	84.02	83.70	-5	541	-0.92%
2018/01/16	3	82.37	0	0.00	82.80	3	546	0.55%
2018/01/12	0	0.00	1	82.60	83.50	-1	563	-0.18%
2018/01/11	0	0.00	3	82.40	82.70	-3	565	-0.53%
2018/01/10	3	81.03	0	0.00	81.00	3	559	0.54%
2018/01/04	10	80.50	0	0.00	80.50	10	544	1.84%
2018/01/03	1	80.20	3	79.87	80.10	-2	542	-0.37%
2018/01/02	0	0.00	1	78.50	79.40	-1	543	-0.18%