昇達科 (3491)-華南永昌券商分點個股進出

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
300.5
漲跌
▲0.5
漲幅
+0.17%
成交量
567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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	1	300.50	1	306.00	300.50	0	1,556	0.00%
2024/11/21	1	294.02	0.2	296.40	300.00	0.8	1,571	0.05%
2024/11/20	0.3	294.99	0	0.00	293.00	0.3	1,604	0.02%
2024/11/19	1.2	295.42	3	287.00	299.00	-1.8	1,633	-0.11%
2024/11/18	3.1	284.44	2	283.00	278.50	1.1	1,665	0.06%
2024/11/15	2	295.50	0.1	296.00	293.50	1.9	1,735	0.11%
2024/11/14	0.1	303.50	0	0.00	302.00	0.1	1,758	0.00%
2024/11/13	0	297.50	0	0.00	298.00	0	1,770	0.00%
2024/11/11	0.5	300.41	0	0.00	303.50	0.5	1,803	0.03%
2024/11/07	10.1	315.41	5	316.00	312.00	5.1	1,819	0.28%
2024/11/06	3	306.86	0	0.00	310.50	3	1,832	0.16%
2024/11/05	0	0.00	27	306.35	306.00	-27	1,847	-1.46%
2024/11/04	0	304.00	0	0.00	303.00	0	1,897	0.00%
2024/11/01	0	304.55	0	0.00	307.00	0	1,925	0.00%
2024/10/30	1.1	302.21	1	302.50	306.50	0.1	1,969	0.00%
2024/10/29	0.1	304.66	0	304.00	302.50	0.1	2,032	0.00%
2024/10/28	1.1	305.18	0	0.00	304.00	1.1	2,081	0.05%
2024/10/24	2.1	305.24	20	309.00	303.50	-17.9	2,121	-0.85%
2024/10/23	5	316.70	18	318.92	319.00	-13	2,138	-0.61%
2024/10/22	0	306.00	0	0.00	306.00	0	2,108	0.00%
2024/10/21	36	309.68	0	0.00	309.00	36	2,118	1.70%
2024/10/18	3	304.50	13	303.77	306.50	-10	2,186	-0.46%
2024/10/17	1	318.87	1	312.00	313.50	0	2,185	0.00%
2024/10/16	1	320.08	1	322.00	319.50	0	2,210	0.00%
2024/10/15	19	323.47	2.1	323.05	319.00	16.9	2,193	0.77%
2024/10/14	2.1	308.71	3	305.68	306.00	-1	2,172	-0.04%
2024/10/11	2.1	303.59	1.2	308.92	306.50	0.9	2,167	0.04%
2024/10/09	6.1	316.37	4	316.00	316.00	2.1	2,155	0.10%
2024/10/08	0.2	328.56	0	0.00	322.50	0.2	2,150	0.01%
2024/10/07	4	330.13	0.2	329.50	321.00	3.9	2,199	0.18%
2024/10/04	2	319.50	1	323.50	320.00	1	2,211	0.05%
2024/10/01	2	323.00	0	0.00	323.00	2	2,218	0.09%
2024/09/30	1.1	323.11	1.1	326.73	324.50	0	2,240	0.00%
2024/09/27	7	335.29	11	333.50	330.50	-4	2,273	-0.18%
2024/09/26	11	343.41	1	347.00	341.00	10	2,346	0.43%
2024/09/25	6	347.17	6.1	346.02	344.50	-0.1	2,401	0.00%
2024/09/24	8	345.31	4	346.00	347.50	4	2,379	0.17%
2024/09/23	1.2	352.07	1	348.33	347.00	0.1	2,369	0.01%
2024/09/20	23.1	354.53	9.6	353.72	353.50	13.5	2,362	0.57%
2024/09/19	13.1	337.26	9.3	338.73	337.50	3.8	2,292	0.16%
2024/09/18	1.1	312.87	1	315.00	320.00	0.1	2,262	0.00%
2024/09/16	2.1	318.91	4	317.38	316.00	-1.9	2,260	-0.08%
2024/09/13	0	0.00	22	322.43	322.50	-22	2,265	-0.97%
2024/09/12	7.1	321.06	1	325.00	319.50	6.1	2,269	0.27%
2024/09/11	8	326.56	6.2	325.93	325.00	1.9	2,289	0.08%
2024/09/10	5.1	321.46	4	322.99	319.50	1	2,267	0.05%
2024/09/09	1.2	321.41	1.2	326.92	324.50	0	2,271	0.00%
2024/09/06	3	333.18	2	334.00	333.50	1	2,275	0.04%
2024/09/05	4	339.88	6	340.25	340.50	-2	2,293	-0.09%
2024/09/04	8.6	336.02	14.3	338.30	330.00	-5.7	2,289	-0.25%
2024/09/03	24	351.27	55.9	353.67	345.00	-31.8	2,277	-1.40%
2024/09/02	5.2	358.54	99	353.67	353.50	-93.8	2,259	-4.15%
2024/08/30	8	351.81	5	350.60	349.00	3	2,221	0.14%
2024/08/29	45.1	350.29	51	353.19	352.00	-5.9	2,179	-0.27%
2024/08/28	77.4	337.14	1	339.53	336.00	76.4	2,086	3.66%
2024/08/27	6.1	335.40	5.1	335.63	338.00	1.1	2,059	0.05%
2024/08/26	2.1	326.49	1	326.12	325.00	1.1	2,064	0.05%
2024/08/23	4	321.13	23	329.87	330.50	-19	2,064	-0.92%
2024/08/22	58	319.54	6	321.13	319.00	52	2,055	2.53%
2024/08/21	57.1	332.08	15	332.11	332.00	42.1	2,105	2.00%
2024/08/20	33.4	338.96	25.1	340.47	339.00	8.2	2,146	0.38%
2024/08/19	22.1	334.28	77.2	327.75	341.50	-55	2,180	-2.52%
2024/08/16	10.3	318.04	5.5	320.18	314.50	4.8	2,202	0.22%
2024/08/15	1.1	316.97	151	313.82	315.50	-149.9	2,259	-6.63%	大賣/鉅額交易
2024/08/14	4	313.34	54	310.55	309.50	-50	2,256	-2.21%
2024/08/13	4	313.31	53	311.71	313.00	-49	2,269	-2.16%
2024/08/12	1.2	303.31	51	301.00	309.50	-49.8	2,286	-2.18%
2024/08/09	6	304.82	6.1	303.54	300.00	-0.1	2,324	0.00%
2024/08/08	2	292.50	1	302.00	302.00	1	2,316	0.04%
2024/08/07	1	281.50	6.1	287.74	288.00	-5.1	2,302	-0.22%
2024/08/06	7	252.98	1.1	262.64	264.00	5.9	2,310	0.26%
2024/08/05	0.3	270.43	4	271.50	269.50	-3.7	2,327	-0.16%
2024/08/02	18.1	307.33	51.1	312.56	299.00	-33	2,350	-1.40%
2024/08/01	3.2	310.95	1	316.49	307.50	2.2	2,330	0.09%
2024/07/31	61.1	323.59	7.3	320.39	322.00	53.8	2,279	2.36%
2024/07/30	0	0.00	1	298.50	315.00	-1	2,255	-0.04%
2024/07/29	22	311.09	13	312.31	304.00	9	2,282	0.39%
2024/07/26	10.1	305.61	16	307.16	307.00	-5.9	2,328	-0.25%
2024/07/23	2	296.00	2	299.50	298.50	0	2,331	0.00%
2024/07/22	13	296.27	4	291.63	290.50	9	2,367	0.38%
2024/07/19	25	318.90	16.7	320.14	300.00	8.3	2,473	0.34%
2024/07/18	0	0.00	3	313.00	311.50	-3	2,590	-0.12%
2024/07/17	2.4	306.25	11.8	308.63	310.00	-9.5	2,607	-0.36%
2024/07/16	1	286.50	1	289.00	293.50	0	2,602	0.00%
2024/07/15	6.1	283.93	149.3	284.96	290.00	-143.2	2,660	-5.38%	大賣/鉅額交易
2024/07/12	7.2	290.49	2.1	290.56	291.00	5.2	2,705	0.19%
2024/07/11	5.2	295.50	3.2	300.47	299.50	2	2,769	0.07%
2024/07/10	7.3	297.43	1	296.01	295.00	6.3	2,765	0.23%
2024/07/09	3.1	311.51	9	308.77	303.00	-6	2,789	-0.21%
2024/07/08	10	306.35	75	304.03	306.50	-65	2,741	-2.37%
2024/07/05	2.2	297.35	4	300.63	300.00	-1.8	2,720	-0.07%
2024/07/04	9	290.17	11	297.82	296.50	-2	2,706	-0.07%
2024/07/03	18.2	292.63	7	290.37	286.50	11.2	2,718	0.41%
2024/07/02	7	314.64	11	310.36	305.50	-4	2,697	-0.15%
2024/07/01	2	305.74	5.1	302.90	308.00	-3.1	2,619	-0.12%
2024/06/28	0	290.33	3.1	288.48	289.00	-3.1	2,589	-0.12%
2024/06/27	0	289.00	2	286.75	288.00	-2	2,620	-0.08%
2024/06/26	5	292.10	3	291.17	287.50	2	2,607	0.08%
2024/06/25	3	288.34	2	286.53	293.00	1	2,587	0.04%
2024/06/24	34	292.01	4	292.50	293.00	30	2,567	1.17%
2024/06/21	2	283.51	7	289.21	291.00	-5	2,561	-0.20%
2024/06/20	3	281.50	1.3	283.90	286.00	1.8	2,546	0.07%
2024/06/19	2	287.50	2.1	286.27	286.00	-0.1	2,532	0.00%
2024/06/18	14.2	291.32	4	291.13	290.00	10.2	2,521	0.40%
2024/06/17	20	282.93	2.1	286.71	282.00	17.9	2,494	0.72%
2024/06/14	3	293.48	3	286.89	294.00	0	2,473	0.00%
2024/06/13	5	295.11	5	296.89	300.00	0	2,458	0.00%
2024/06/12	7	283.66	8	284.98	289.00	-1	2,445	-0.04%
2024/06/11	8.1	268.78	5.5	281.47	281.50	2.6	2,455	0.11%
2024/06/07	14.1	286.77	4.2	285.66	278.50	9.9	2,445	0.41%
2024/06/06	0	296.60	1	298.00	298.50	-1	2,434	-0.04%
2024/06/05	0	289.44	0	289.25	292.50	0	2,465	0.00%
2024/06/04	0	288.28	1	288.59	288.50	-1	2,497	-0.04%
2024/06/03	0.1	291.61	2	287.07	293.00	-2	2,555	-0.08%
2024/05/31	3	270.10	22.4	273.39	287.00	-19.4	2,553	-0.76%
2024/05/30	20.2	270.36	50	271.58	267.50	-29.9	2,574	-1.16%
2024/05/29	1	285.00	1	285.43	281.00	0	2,547	0.00%
2024/05/28	1	286.49	6	281.50	285.00	-5	2,536	-0.20%
2024/05/27	7.2	283.66	8	285.12	286.00	-0.8	2,533	-0.03%
2024/05/24	4	284.62	11	278.55	290.00	-7	2,446	-0.29%
2024/05/23	22	273.11	18	270.08	271.00	4	2,379	0.17%
2024/05/22	29.2	260.37	44.8	258.43	261.00	-15.6	2,312	-0.67%
2024/05/21	71.8	248.42	16.3	247.68	250.50	55.5	2,198	2.52%
2024/05/20	2.6	225.01	1	226.99	228.00	1.6	2,113	0.08%
2024/05/17	3.3	228.55	9.1	229.66	230.00	-5.8	2,096	-0.28%
2024/05/16	9.1	225.05	6	228.33	225.50	3.1	2,069	0.15%
2024/05/15	14	222.93	3	221.67	222.00	11	2,032	0.54%
2024/05/14	0.1	212.52	0	0.00	214.50	0.1	1,977	0.01%
2024/05/13	8	207.00	4	206.75	207.50	4	1,957	0.20%
2024/05/10	5.4	210.96	2	210.99	213.00	3.4	1,942	0.18%
2024/05/09	3	214.33	2	216.00	213.00	1	1,912	0.05%
2024/05/08	4	207.87	11.1	203.16	207.00	-7.1	1,842	-0.38%
2024/05/07	12.1	204.12	11.1	204.63	205.50	1.1	1,790	0.06%
2024/05/06	5	198.80	10	200.60	201.50	-5	1,763	-0.28%
2024/05/03	1	198.50	1	203.00	200.00	0	1,753	0.00%
2024/05/02	2.1	198.52	11.5	203.09	198.50	-9.4	1,720	-0.55%
2024/04/30	43	199.95	25	198.50	198.00	18	1,673	1.08%
2024/04/29	14.3	193.28	33.1	198.16	193.00	-18.9	1,596	-1.18%
2024/04/26	2.2	195.05	38	196.85	197.50	-35.8	1,546	-2.31%
2024/04/25	23	200.91	29	198.21	197.00	-6	1,503	-0.40%
2024/04/24	26.9	195.03	186.1	184.55	196.50	-159.2	1,393	-11.42%	大賣/鉅額交易
2024/04/23	64	179.75	11	181.18	179.50	53	1,200	4.42%
2024/04/22	110	179.41	3.1	180.21	179.50	106.9	1,154	9.26%	大買/鉅額交易
2024/04/19	1	181.50	18.2	182.44	182.50	-17.2	1,113	-1.55%
2024/04/18	9.1	179.62	3	178.33	180.50	6.1	1,046	0.58%
2024/04/17	11	175.14	24	180.42	180.50	-13	976	-1.33%
2024/04/16	0	167.07	6	168.50	171.00	-6	887	-0.67%
2024/04/15	9	171.78	11	172.09	170.50	-2	874	-0.23%
2024/04/12	2	168.75	2.2	169.95	168.50	-0.2	840	-0.02%
2024/04/11	1	167.00	13	166.77	167.50	-12	831	-1.44%
2024/04/10	30	167.18	0	0.00	167.50	30	839	3.58%
2024/04/09	20	165.85	5	163.00	166.50	15	836	1.79%
2024/04/08	6	171.67	0	0.00	172.00	6	808	0.74%
2024/04/03	1	168.50	0	0.00	168.00	1	787	0.13%
2024/04/02	3	169.33	5	168.30	170.00	-2	781	-0.26%
2024/04/01	0	161.00	9	168.39	169.50	-9	749	-1.20%
2024/03/29	1	157.50	1	158.50	158.00	0	711	0.00%
2024/03/28	0	0.00	3	157.67	157.50	-3	713	-0.42%
2024/03/27	1	157.50	1.1	159.43	158.50	0	714	-0.01%
2024/03/25	0	161.50	0.1	161.50	161.00	-0.1	713	-0.01%
2024/03/22	1	161.00	0	0.00	161.00	1	715	0.14%
2024/03/21	2	159.00	1	158.50	158.50	1	721	0.14%
2024/03/20	1.2	160.86	2	160.75	160.00	-0.8	746	-0.11%
2024/03/19	0	157.50	3.8	156.87	157.50	-3.7	741	-0.51%
2024/03/18	2.7	155.61	2	154.50	156.50	0.7	754	0.09%
2024/03/15	2.1	151.51	6	151.17	151.50	-4	758	-0.52%
2024/03/14	31.2	158.09	13.1	149.93	149.50	18.1	777	2.33%
2024/03/12	1	160.50	1	158.00	161.00	0	795	0.00%
2024/03/11	4	156.63	2	158.00	156.50	2	796	0.25%
2024/03/08	5	158.70	8.1	159.95	156.00	-3.1	796	-0.39%
2024/03/07	24.1	168.62	0.1	167.00	166.00	24	777	3.09%
2024/03/06	4	166.50	10.3	171.05	172.00	-6.3	747	-0.84%
2024/03/05	15	165.03	5	167.20	164.50	10	695	1.44%
2024/03/04	21	164.62	10.2	165.52	164.00	10.8	693	1.56%
2024/03/01	11.1	161.64	0	0.00	162.00	11.1	669	1.66%
2024/02/29	2	159.50	5	159.00	161.00	-3	674	-0.45%
2024/02/27	6	162.75	1	163.00	160.50	5	678	0.74%
2024/02/26	0	162.10	0	0.00	161.50	0	682	0.00%
2024/02/23	17	161.71	0	0.00	161.00	17	711	2.39%
2024/02/22	0	162.43	0	0.00	163.00	0	741	0.00%
2024/02/21	2	158.75	1	159.50	159.00	1	756	0.13%
2024/02/20	0	161.00	0	0.00	161.00	0	764	0.00%
2024/02/19	2	162.00	0	0.00	161.00	2	773	0.26%
2024/02/16	0	0.00	1	160.00	160.50	-1	777	-0.13%
2024/02/05	1	157.50	5	157.50	157.50	-4	787	-0.51%
2024/02/01	6	158.92	1	160.00	157.00	5	860	0.58%
2024/01/31	1	156.49	1	157.50	157.00	0	872	0.00%
2024/01/30	1	157.50	2	157.50	157.00	-1	884	-0.11%
2024/01/26	3	159.83	1	158.00	158.00	2	945	0.21%
2024/01/25	10.1	161.01	0	0.00	161.00	10.1	1,009	1.00%
2024/01/24	52	162.77	3	162.33	162.50	49	1,045	4.69%
2024/01/22	1	160.00	6	160.17	161.00	-5	1,279	-0.39%
2024/01/19	0	0.00	1	155.50	156.50	-1	1,341	-0.07%
2024/01/17	26	156.56	0	0.00	156.00	26	1,474	1.76%
2024/01/16	22	162.23	1	162.00	162.00	21	1,500	1.40%
2024/01/15	0	0.00	1	161.50	162.00	-1	1,514	-0.07%
2024/01/12	15	161.00	0	0.00	161.00	15	1,531	0.98%
2024/01/11	35	159.79	1	160.00	160.00	34	1,579	2.15%
2024/01/10	10	161.00	1	161.00	161.00	9	1,632	0.55%
2024/01/09	1	161.00	2	162.25	161.50	-1	1,696	-0.06%
2024/01/05	0	0.00	0.4	160.00	162.00	-0.4	1,855	-0.02%
2024/01/04	2	156.75	1	157.50	157.50	1	1,866	0.05%
2024/01/03	1.1	158.86	0	0.00	157.50	1.1	1,894	0.06%
2023/12/29	0	0.00	54	163.19	162.50	-54	1,895	-2.85%
2023/12/28	21	162.57	52	162.25	162.50	-31	1,896	-1.63%
2023/12/27	3	161.50	14	162.11	163.00	-11	1,911	-0.58%
2023/12/26	0	0.00	88	162.60	162.00	-88	1,917	-4.59%
2023/12/25	0	162.50	0	0.00	162.00	0	1,929	0.00%
2023/12/21	4	162.63	0	0.00	163.00	4	2,009	0.20%
2023/12/20	9	162.00	0	0.00	162.00	9	2,126	0.42%
2023/12/19	0	0.00	8	160.50	161.50	-8	2,144	-0.37%
2023/12/18	13	162.46	0	0.00	162.50	13	2,147	0.61%
2023/12/15	53	163.78	1	163.50	163.50	52	2,153	2.41%
2023/12/14	4	168.75	17	167.88	166.00	-13	2,162	-0.60%
2023/12/13	2	167.50	6	168.50	169.00	-4	2,192	-0.18%
2023/12/11	2	165.25	1	166.50	166.00	1	2,184	0.05%
2023/12/08	9.1	167.84	5	167.90	167.00	4.1	2,174	0.19%
2023/12/07	3	166.00	20	169.45	166.00	-17	2,149	-0.79%
2023/12/06	3	161.67	1	162.50	163.00	2	2,102	0.10%
2023/12/05	75	163.77	0	0.00	162.50	75	2,098	3.57%
2023/12/04	14	166.57	19	168.13	166.00	-5	2,095	-0.24%
2023/12/01	1	164.50	40	164.99	165.00	-39	2,081	-1.87%
2023/11/30	1	164.50	0	165.50	164.50	1	2,079	0.05%
2023/11/29	4	166.00	1	166.50	166.50	3	2,073	0.14%
2023/11/28	0	0.00	3	165.33	166.00	-3	2,076	-0.14%
2023/11/27	2	165.25	3	165.50	163.00	-1	2,087	-0.05%
2023/11/24	6	163.42	5	164.00	163.50	1	2,123	0.05%
2023/11/22	49	164.69	0	0.00	163.50	49	2,122	2.31%
2023/11/21	56	168.87	5	168.30	167.00	51	2,098	2.43%
2023/11/20	3	167.17	2	167.00	165.50	1	2,074	0.05%
2023/11/17	1	167.50	1	167.00	169.00	0	2,046	0.00%
2023/11/16	0	0.00	1	167.00	167.00	-1	2,037	-0.05%
2023/11/15	0	0.00	1	165.00	164.50	-1	2,036	-0.05%
2023/11/14	1	164.00	1	165.50	166.50	0	2,027	0.00%
2023/11/10	2	162.50	1	164.50	161.00	1	2,007	0.05%
2023/11/09	38.1	166.39	20	166.40	166.00	18.1	1,982	0.91%
2023/11/08	0	0.00	1	171.00	170.50	-1	1,934	-0.05%
2023/11/07	1	170.50	1.1	172.42	171.50	-0.1	1,919	0.00%
2023/11/06	14	172.00	1	171.00	171.00	13	1,910	0.68%
2023/11/03	5	173.40	10.1	172.41	171.00	-5.1	1,890	-0.27%
2023/11/02	3	173.50	3.2	171.70	173.50	-0.2	1,866	-0.01%
2023/11/01	4	167.00	9	165.56	166.00	-5	1,803	-0.28%
2023/10/31	39.7	175.67	66	174.51	168.50	-26.4	1,760	-1.50%
2023/10/30	6	169.08	17	170.44	169.50	-11	1,572	-0.70%
2023/10/27	120.1	170.52	2	169.75	169.00	118.1	1,579	7.48%	大買/鉅額交易
2023/10/26	23.2	172.19	123	168.80	168.50	-99.9	1,522	-6.56%	大賣/
2023/10/25	1.1	170.48	14	169.96	168.50	-12.9	1,415	-0.91%
2023/10/24	10	168.15	62	169.56	171.50	-52	1,391	-3.74%
2023/10/23	57	168.30	5	166.90	166.50	52	1,356	3.83%
2023/10/20	53	163.80	53	165.40	164.00	0	1,344	0.00%
2023/10/19	129	166.09	31	167.27	167.00	98	1,333	7.35%	大買/
2023/10/18	10	170.80	5	171.30	171.00	5	1,285	0.39%
2023/10/17	6	173.25	9	172.44	170.50	-3	1,231	-0.24%
2023/10/16	49	171.34	53	173.26	169.00	-4	1,175	-0.34%
2023/10/13	2	161.50	5	165.40	166.00	-3	1,069	-0.28%
2023/10/11	1	154.50	17	160.00	158.00	-16	1,014	-1.58%
2023/10/05	0	0.00	1	160.00	156.00	-1	997	-0.10%
2023/10/04	4	156.50	10	155.45	156.50	-6	1,011	-0.59%
2023/10/03	8	159.69	1	156.50	155.50	7	1,020	0.69%
2023/10/02	2	158.50	0	0.00	159.00	2	1,011	0.20%
2023/09/28	6	155.67	0	0.00	154.50	6	1,018	0.59%
2023/09/27	5	157.70	2	156.00	156.50	3	1,015	0.30%
2023/09/26	4	164.88	2	163.50	162.50	2	993	0.20%
2023/09/25	334	168.84	25.4	164.81	169.50	308.6	961	32.10%	大買/鉅額交易
2023/09/22	4	154.25	6	157.92	158.50	-2	864	-0.23%
2023/09/21	14	154.14	3	153.50	153.00	11	877	1.25%
2023/09/20	0	0.00	6	156.08	156.00	-6	899	-0.67%
2023/09/19	23	154.83	1	154.00	154.50	22	917	2.40%
2023/09/18	38.4	158.04	8	160.00	155.50	30.4	926	3.28%
2023/09/15	7.1	155.12	15	154.37	153.50	-7.9	870	-0.90%
2023/09/14	1	154.00	0	0.00	153.00	1	858	0.12%
2023/09/13	1	153.00	0	0.00	154.00	1	858	0.12%
2023/09/11	2	146.50	4	147.00	149.50	-2	876	-0.23%
2023/09/07	0	152.33	0	0.00	149.50	0	867	0.00%
2023/09/06	5	156.00	0	0.00	153.50	5	878	0.57%
2023/09/05	1	153.50	1	153.50	153.50	0	873	0.00%
2023/09/01	4	155.87	7	157.36	153.50	-3	874	-0.34%
2023/08/31	3	157.67	8	155.75	157.00	-5	882	-0.56%
2023/08/30	9	156.94	33	157.53	156.00	-24	869	-2.76%
2023/08/29	0.1	152.00	0	0.00	152.50	0.1	831	0.01%
2023/08/25	0	149.00	0	0.00	147.50	0	824	0.00%
2023/08/24	2	147.25	0	0.00	146.50	2	831	0.24%
2023/08/21	0	0.00	0.6	146.08	145.00	-0.6	875	-0.07%
2023/08/18	1	142.00	2	140.25	138.50	-1	887	-0.11%
2023/08/17	0	0.00	2	140.00	142.00	-2	917	-0.22%
2023/08/14	0.4	137.69	0	0.00	136.50	0.4	1,019	0.04%
2023/08/11	1	139.00	0	0.00	138.50	1	1,022	0.10%
2023/08/10	1	137.00	2	137.75	136.50	-1	1,029	-0.10%
2023/08/09	10	139.00	1	140.02	138.00	9	1,028	0.87%
2023/08/08	56	143.83	1.2	141.15	141.00	54.8	1,024	5.35%
2023/08/07	0.2	148.00	1	147.00	146.50	-0.8	1,029	-0.08%
2023/08/02	10	149.00	0	0.00	148.00	10	1,046	0.96%
2023/08/01	21	155.24	52	157.02	154.00	-31	1,041	-2.98%
2023/07/31	28.1	147.57	1	148.00	145.50	27.1	1,005	2.69%
2023/07/28	0	0.00	2	146.50	146.00	-2	1,007	-0.20%
2023/07/27	7	146.14	1	148.50	147.50	6	1,027	0.58%
2023/07/26	2	147.00	1	149.00	147.00	1	1,048	0.10%
2023/07/20	0	0.00	0	153.00	151.00	0	1,113	0.00%
2023/07/19	5	150.00	0	0.00	150.50	5	1,130	0.44%
2023/07/18	9	152.89	2	152.00	152.00	7	1,164	0.60%
2023/07/17	2	157.25	0	0.00	156.50	2	1,182	0.17%
2023/07/13	0	0.00	1	156.00	152.50	-1	1,269	-0.08%
2023/07/12	0	152.50	0	0.00	151.50	0	1,378	0.00%
2023/07/11	3.1	153.35	2.3	152.94	154.50	0.8	1,399	0.06%
2023/07/10	15	155.27	0	0.00	155.50	15	1,455	1.03%
2023/07/07	6.1	158.02	6	159.25	161.00	0.1	1,530	0.00%
2023/07/06	2	163.75	4	161.25	160.50	-2	1,555	-0.13%
2023/07/05	4	165.50	4	168.75	164.50	0	1,587	0.00%
2023/07/04	1	164.50	1	167.00	166.50	0	1,626	0.00%
2023/07/03	0.1	167.50	0	0.00	167.50	0.1	1,708	0.00%
2023/06/30	2.1	165.25	2	163.50	164.50	0.1	2,067	0.00%
2023/06/29	1	167.00	13	170.00	168.50	-12	2,118	-0.57%
2023/06/28	4	168.25	1	173.00	163.50	3	2,099	0.14%
2023/06/27	1	165.50	12	169.08	167.00	-11	2,113	-0.52%
2023/06/26	4	166.13	6	165.75	166.00	-2	2,173	-0.09%
2023/06/21	0.1	163.00	0	0.00	161.50	0.1	2,230	0.00%
2023/06/20	2	160.50	2	160.00	160.00	0	2,493	0.00%
2023/06/19	1	163.00	0	0.00	162.00	1	2,582	0.04%
2023/06/16	9	159.56	4	160.63	163.50	5	2,613	0.19%
2023/06/15	13	158.92	31	159.85	162.00	-18	2,626	-0.69%
2023/06/14	5	162.20	5	162.40	162.00	0	2,663	0.00%
2023/06/13	2	164.00	0	0.00	163.50	2	2,725	0.07%
2023/06/12	2	164.25	7	163.50	164.00	-5	2,911	-0.17%
2023/06/08	0	0.00	1	170.00	169.50	-1	3,223	-0.03%
2023/06/06	1	169.00	0	0.00	168.50	1	3,643	0.03%
2023/06/02	4	173.50	3	173.00	172.50	1	3,764	0.03%
2023/05/31	0	0.00	1	174.50	173.50	-1	3,849	-0.03%
2023/05/30	3	176.50	2	173.50	172.50	1	3,898	0.03%
2023/05/29	0	0.00	2	175.75	176.50	-2	4,025	-0.05%
2023/05/26	3	170.17	4	170.25	170.00	-1	4,130	-0.02%
2023/05/25	2	174.00	1	174.00	172.00	1	4,141	0.02%
2023/05/24	2	172.75	3.1	174.48	173.50	-1.1	4,144	-0.03%
2023/05/23	2	175.75	5	175.40	176.00	-3	4,181	-0.07%
2023/05/22	4	174.88	11	173.09	172.00	-7	4,164	-0.17%
2023/05/19	4.3	170.56	9	171.17	171.50	-4.8	4,139	-0.11%
2023/05/18	1	167.00	7	166.79	165.50	-6	4,094	-0.15%
2023/05/17	1	165.00	10	165.05	165.00	-9	4,078	-0.22%
2023/05/16	5	164.70	16	164.00	162.50	-11	4,095	-0.27%
2023/05/15	0	0.00	1	161.50	162.00	-1	4,126	-0.02%
2023/05/12	1	158.00	1	161.00	161.50	0	4,136	0.00%
2023/05/11	5	160.30	1	160.00	158.00	4	4,145	0.10%
2023/05/10	2	164.50	3	163.17	163.00	-1	4,139	-0.02%
2023/05/09	20	160.00	1	162.00	163.00	19	4,131	0.46%
2023/05/08	0	0.00	4	165.38	165.50	-4	4,127	-0.10%
2023/05/05	5	163.80	3	164.67	164.00	2	4,142	0.05%
2023/05/04	2	162.75	2	163.00	164.00	0	4,158	0.00%
2023/05/03	13.1	160.47	3	162.00	160.50	10.1	4,158	0.24%
2023/05/02	10	166.30	8	168.13	165.00	2	4,156	0.05%
2023/04/28	2	162.00	8	162.63	165.50	-6	4,148	-0.14%
2023/04/27	0	0.00	1	158.00	159.50	-1	4,127	-0.02%
2023/04/26	1	160.00	0	0.00	161.00	1	4,114	0.02%
2023/04/25	9	162.50	4	161.50	161.50	5	4,100	0.12%
2023/04/24	1	166.00	5	167.40	167.50	-4	4,072	-0.10%
2023/04/21	3	169.00	9	167.11	166.00	-6	4,060	-0.15%
2023/04/20	1.1	177.23	19	173.24	172.00	-17.9	4,022	-0.44%
2023/04/19	1	183.48	6.2	179.58	177.00	-5.2	4,002	-0.13%
2023/04/18	47	185.20	27.1	182.00	180.50	19.9	3,973	0.50%
2023/04/17	28.1	183.82	43	186.02	181.00	-14.9	3,910	-0.38%
2023/04/14	51	176.94	6	178.75	177.00	45	3,800	1.18%
2023/04/13	30	179.18	21	181.60	176.00	9	3,775	0.24%
2023/04/12	40	184.30	23	186.11	185.50	17	3,699	0.46%
2023/04/11	17	181.56	9	181.50	183.00	8	3,611	0.22%
2023/04/10	7	180.71	15.2	179.76	181.50	-8.2	3,589	-0.23%
2023/04/07	16	180.13	22	180.64	179.50	-6	3,559	-0.17%
2023/04/06	32	178.14	27	179.15	178.50	5	3,554	0.14%
2023/03/31	115	179.70	111	180.89	175.00	4	3,468	0.12%	大買/大賣/
2023/03/30	7	175.00	16	171.66	175.00	-9	3,112	-0.29%
2023/03/29	12	166.29	6	168.50	166.00	6	3,048	0.20%
2023/03/28	9	165.39	1	167.00	167.50	8	3,054	0.26%
2023/03/27	18	167.97	17	170.79	172.00	1	3,031	0.03%
2023/03/24	16	174.56	6	175.67	173.50	10	2,968	0.34%
2023/03/23	128	175.04	158	175.30	173.00	-30	2,888	-1.04%	大買/大賣/
2023/03/22	10	166.90	34.1	167.92	170.00	-24.1	2,630	-0.92%
2023/03/21	5	162.70	1	163.00	162.50	4	2,556	0.16%
2023/03/20	1	162.00	0	0.00	162.00	1	2,536	0.04%
2023/03/17	38	163.05	18	162.11	161.50	20	2,545	0.79%
2023/03/16	13	164.65	12	166.25	162.50	1	2,514	0.04%
2023/03/15	65	172.23	52	170.03	166.00	13	2,548	0.51%
2023/03/14	24	171.23	29.2	171.64	168.00	-5.2	2,442	-0.21%
2023/03/13	72.1	170.61	78.1	168.88	173.00	-6	2,377	-0.25%
2023/03/10	49	169.21	20	168.73	164.00	29	2,257	1.28%
2023/03/09	40	163.61	47	169.26	173.50	-7	2,112	-0.33%
2023/03/08	21	155.93	68.5	157.49	158.00	-47.5	2,066	-2.30%
2023/03/07	33	154.47	111	152.17	151.00	-78	2,078	-3.75%	大賣/
2023/03/06	22	157.23	25.5	158.01	156.50	-3.5	2,044	-0.17%
2023/03/03	7	156.00	57	155.96	155.50	-50	1,985	-2.52%
2023/03/02	11	154.68	137	155.71	156.00	-126	1,966	-6.41%	大賣/鉅額交易
2023/03/01	133	155.96	39	155.36	155.00	94	1,923	4.89%	大買/
2023/02/24	166	153.70	82.1	149.97	149.50	83.9	1,792	4.68%	大買/
2023/02/23	54.1	148.06	8	146.13	146.00	46.1	1,678	2.75%
2023/02/22	0	0.00	70	142.26	142.50	-70	1,661	-4.21%
2023/02/21	213	146.74	53	144.59	144.50	160	1,668	9.59%	大買/鉅額交易
2023/02/20	3	142.83	0	0.00	143.00	3	1,715	0.17%
2023/02/16	1	142.00	3	141.83	143.00	-2	1,825	-0.11%
2023/02/15	1	138.50	1	139.50	139.50	0	1,891	0.00%
2023/02/14	4	141.00	4	143.25	140.50	0	1,903	0.00%
2023/02/13	3	143.16	6	142.75	143.50	-3	1,905	-0.16%
2023/02/10	1	139.00	3	140.50	136.00	-2	1,901	-0.11%
2023/02/09	3	140.17	1	141.50	138.50	2	1,912	0.10%
2023/02/08	1	143.00	1	142.50	142.50	0	1,912	0.00%
2023/02/07	5	141.20	2	141.50	141.50	3	1,923	0.16%
2023/02/06	2	140.00	2	142.25	140.00	0	1,942	0.00%
2023/02/03	4	141.75	0	0.00	139.50	4	2,016	0.20%
2023/02/02	1	144.50	2	142.50	143.50	-1	2,005	-0.05%
2023/02/01	2	140.00	3	140.83	140.00	-1	1,990	-0.05%
2023/01/31	16	141.59	10	140.60	140.00	6	1,996	0.30%
2023/01/30	0	0.00	6	138.67	140.00	-6	1,999	-0.30%
2023/01/17	0	0.00	1	134.00	134.00	-1	1,998	-0.05%
2023/01/16	1	132.00	0	0.00	132.00	1	2,022	0.05%
2023/01/12	2	132.75	2	134.25	133.00	0	2,092	0.00%
2023/01/11	1	134.00	2	135.00	134.00	-1	2,172	-0.05%
2023/01/10	1	135.50	2	134.75	135.50	-1	2,204	-0.05%
2023/01/09	5	135.00	0	0.00	134.50	5	2,237	0.22%
2023/01/06	1	132.00	3	132.17	132.00	-2	2,263	-0.09%
2023/01/05	0	0.00	1	131.50	131.50	-1	2,299	-0.04%
2023/01/04	2	135.50	0	0.00	133.00	2	2,340	0.09%
2022/12/29	1	136.00	1	133.50	134.50	0	2,458	0.00%
2022/12/28	0	0.00	2	135.00	134.00	-2	2,478	-0.08%
2022/12/27	0	0.00	0	141.00	140.00	0	2,484	0.00%
2022/12/26	2	141.50	8	142.50	142.50	-6	2,484	-0.24%
2022/12/21	0	0.00	0	134.50	135.00	0	2,494	0.00%
2022/12/20	1	135.50	6	135.17	133.00	-5	2,511	-0.20%
2022/12/19	50	139.91	2	140.00	139.00	48	2,526	1.90%
2022/12/16	1	137.00	6	137.50	137.50	-5	2,536	-0.20%
2022/12/15	1	137.00	1	136.00	136.00	0	2,540	0.00%
2022/12/13	2	138.50	2	137.25	135.50	0	2,580	0.00%
2022/12/12	1	136.00	0	0.00	137.50	1	2,594	0.04%
2022/12/09	4	139.38	5	139.70	138.00	-1	2,663	-0.04%
2022/12/08	3	140.34	7	140.21	140.50	-4	2,717	-0.15%
2022/12/07	29	148.03	19	146.95	140.00	10	2,731	0.37%
2022/12/06	1.2	147.09	7	148.00	147.00	-5.8	2,655	-0.22%
2022/12/05	8	146.63	1	145.01	146.00	7	2,591	0.27%
2022/12/02	7.1	147.08	23	145.87	147.00	-15.9	2,559	-0.62%
2022/12/01	17	143.35	23	140.26	144.50	-6	2,506	-0.24%
2022/11/30	28	140.20	14	139.93	137.50	14	2,474	0.57%
2022/11/29	15	134.40	12	132.58	135.50	3	2,414	0.12%
2022/11/28	0	0.00	2	126.25	127.00	-2	2,458	-0.08%
2022/11/25	1	125.50	1	128.00	124.50	0	2,510	0.00%
2022/11/24	2	126.50	3	127.33	127.00	-1	2,570	-0.04%
2022/11/23	1	126.00	1	127.00	124.50	0	2,602	0.00%
2022/11/22	5	124.80	2	124.75	124.50	3	2,629	0.11%
2022/11/21	2	126.50	1	129.00	126.00	1	2,739	0.04%
2022/11/18	2	128.00	1	129.00	126.00	1	2,778	0.04%
2022/11/17	11	127.59	1	126.50	128.50	10	2,805	0.36%
2022/11/16	15	127.30	129.1	127.79	126.50	-114.1	2,871	-3.97%	大賣/鉅額交易
2022/11/15	3	134.33	59	134.34	135.00	-56	2,832	-1.98%
2022/11/14	32	128.91	70	132.79	133.00	-38	2,900	-1.31%
2022/11/11	216	125.92	8	125.94	124.00	208	2,912	7.14%	大買/鉅額交易
2022/11/10	5	122.00	0	120.50	123.00	5	2,885	0.17%
2022/11/09	2	122.74	2	122.00	122.50	0	2,989	0.00%
2022/11/08	5	125.99	7	123.21	120.50	-2	3,065	-0.06%
2022/11/07	2	121.25	1	122.00	120.50	1	3,148	0.03%
2022/11/04	3	119.00	5	119.50	120.50	-2	3,254	-0.06%
2022/11/03	4	118.38	12	120.13	120.00	-8	3,337	-0.24%
2022/11/02	5	119.70	5	119.80	119.50	0	3,502	0.00%
2022/11/01	11	120.77	3	117.50	119.50	8	3,652	0.22%
2022/10/31	1	115.50	0.2	113.56	114.50	0.8	3,643	0.02%
2022/10/28	1	112.00	0	0.00	110.00	1	3,749	0.03%
2022/10/27	1	112.50	2	114.25	114.00	-1	4,041	-0.02%
2022/10/26	11	110.09	11	111.59	111.00	0	4,143	0.00%
2022/10/24	2	114.00	4	115.88	112.00	-2	4,354	-0.05%
2022/10/21	8	113.19	13	113.23	111.50	-5	4,502	-0.11%
2022/10/19	9	122.17	3	124.17	120.50	6	4,539	0.13%
2022/10/18	3	119.67	1.1	123.27	119.50	1.9	4,483	0.04%
2022/10/17	5	117.20	4	119.13	122.50	1	4,489	0.02%
2022/10/14	6	123.17	3	122.67	123.50	3	4,512	0.07%
2022/10/13	2	121.50	4	119.74	116.00	-2	4,537	-0.04%
2022/10/12	13	124.54	183	123.63	125.00	-170	4,543	-3.74%	大賣/鉅額交易
2022/10/11	2	125.75	4	126.87	127.00	-2	4,555	-0.04%
2022/10/07	11	135.45	36	133.79	135.00	-25	4,555	-0.55%
2022/10/06	10	144.85	7	144.93	145.50	3	4,600	0.07%
2022/10/05	8	145.56	9	146.00	144.00	-1	4,789	-0.02%
2022/10/04	4	143.38	3	144.83	144.50	1	4,848	0.02%
2022/10/03	8	139.38	4	141.00	141.00	4	4,953	0.08%
2022/09/30	0	140.00	3	137.67	140.00	-3	5,024	-0.06%
2022/09/29	1	141.50	1	142.00	138.00	0	5,105	0.00%
2022/09/28	2	140.50	1.1	145.75	137.50	0.9	5,130	0.02%
2022/09/27	4	143.88	24	143.69	147.50	-20	5,130	-0.39%
2022/09/26	6	146.92	3.5	147.36	143.50	2.5	5,131	0.05%
2022/09/23	2	155.75	4	156.50	153.50	-2	5,142	-0.04%
2022/09/22	18	153.50	6	154.17	157.00	12	5,139	0.23%
2022/09/21	5	153.80	2.5	153.70	153.00	2.5	5,139	0.05%
2022/09/20	2	153.75	10	154.20	155.50	-8	5,150	-0.16%
2022/09/19	5	153.50	5	150.50	153.50	0	5,174	0.00%
2022/09/16	12	148.21	9	150.21	152.50	3	5,239	0.06%
2022/09/15	19.1	152.40	24	151.11	149.00	-4.9	5,231	-0.09%
2022/09/14	3.1	157.76	2	157.25	158.50	1.1	5,260	0.02%
2022/09/13	9	162.17	1	165.50	161.00	8	5,409	0.15%
2022/09/12	2	165.25	4	166.38	164.00	-2	5,500	-0.04%
2022/09/08	2	161.51	7	163.07	164.00	-5	5,602	-0.09%
2022/09/07	6	161.00	19	160.58	160.00	-13	5,685	-0.23%
2022/09/06	4	167.98	8	166.38	163.00	-4	5,881	-0.07%
2022/09/05	13	174.81	6	171.83	170.00	7	6,038	0.12%
2022/09/02	51	177.77	41	177.35	176.00	10	6,005	0.17%
2022/09/01	10	177.80	6	176.08	174.00	4	5,881	0.07%
2022/08/31	8	179.50	10.1	178.40	180.00	-2.1	5,852	-0.04%
2022/08/30	2	172.00	7	173.21	174.50	-5	5,890	-0.08%
2022/08/29	8.5	168.35	9.4	168.21	169.50	-0.9	5,983	-0.02%
2022/08/26	17.9	178.62	15	178.53	173.50	2.9	5,984	0.05%
2022/08/25	4.2	175.11	56	174.99	175.00	-51.8	5,885	-0.88%
2022/08/24	0.8	174.06	55	173.75	173.00	-54.2	5,889	-0.92%
2022/08/23	106.6	174.47	60	172.22	172.50	46.6	5,924	0.79%	大買/
2022/08/22	7.2	172.33	61	170.90	170.00	-53.8	5,924	-0.91%
2022/08/19	70.1	177.04	74	178.16	179.50	-4	5,947	-0.07%
2022/08/18	125.3	172.33	16.1	168.18	173.00	109.2	5,835	1.87%	大買/鉅額交易
2022/08/17	7.3	169.89	115.1	167.95	167.50	-107.8	5,779	-1.86%	大賣/鉅額交易
2022/08/16	99	176.29	63	171.61	169.50	36	5,806	0.62%
2022/08/15	3	170.33	41	171.32	171.50	-38	5,701	-0.67%
2022/08/12	74.1	170.46	14	170.68	171.00	60.1	5,614	1.07%
2022/08/11	193	169.06	24	169.60	170.50	169	5,511	3.07%	大買/鉅額交易
2022/08/10	22	168.18	20	167.50	164.50	2	5,417	0.04%
2022/08/09	18.1	169.56	29	168.69	168.00	-10.9	5,347	-0.20%
2022/08/08	17	166.18	25	167.40	170.00	-8	5,179	-0.15%
2022/08/05	25	161.82	13	161.65	162.50	12	5,029	0.24%
2022/08/04	18	156.83	21.1	156.03	159.50	-3.1	4,991	-0.06%
2022/08/03	64.3	166.17	89	163.43	159.50	-24.8	4,896	-0.51%
2022/08/02	114	162.32	13	162.23	163.50	101	4,624	2.18%	大買/鉅額交易
2022/08/01	29.1	164.54	12	163.88	161.50	17.1	4,579	0.37%
2022/07/29	7	161.64	11	161.23	161.00	-4	4,486	-0.09%
2022/07/28	31	158.45	26	159.02	159.00	5	4,410	0.11%
2022/07/27	15	152.13	15	151.20	151.50	0	4,254	0.00%
2022/07/26	10	149.05	6	151.67	146.50	4	4,206	0.10%
2022/07/22	6	157.17	5.3	156.97	153.00	0.7	4,242	0.02%
2022/07/21	30	157.05	2	153.75	157.50	28	4,252	0.66%
2022/07/20	1	153.00	7	152.43	152.00	-6	4,242	-0.14%
2022/07/19	4	152.50	5	153.10	152.00	-1	4,229	-0.02%
2022/07/18	8	159.25	5	158.20	157.00	3	4,261	0.07%
2022/07/15	6.3	158.16	4	157.25	157.50	2.3	4,251	0.05%
2022/07/14	18	157.47	34	155.29	159.50	-16	4,223	-0.38%
2022/07/13	55	160.86	26	161.37	156.00	29	4,166	0.70%
2022/07/12	8	151.50	10	148.85	153.50	-2	4,049	-0.05%
2022/07/11	12	152.54	16	153.09	155.00	-4	4,060	-0.10%
2022/07/08	26	148.31	35	148.43	152.50	-9	3,974	-0.23%
2022/07/07	12	134.25	72	135.99	139.00	-60	3,924	-1.53%
2022/07/06	20	135.33	2	131.00	126.50	18	3,872	0.46%
2022/07/05	66	136.82	0	0.00	137.00	66	3,871	1.70%
2022/07/04	6	144.42	1	138.00	138.00	5	3,995	0.13%
2022/07/01	0	0.00	1	140.00	140.00	-1	4,071	-0.02%
2022/06/30	0	0.00	16	152.47	152.50	-16	4,110	-0.39%
2022/06/29	3	161.67	1	160.00	165.00	2	4,217	0.05%
2022/06/27	15	165.27	82	162.92	167.50	-67	4,341	-1.54%
2022/06/24	105.8	160.87	23	161.33	162.00	82.8	4,401	1.88%	大買/
2022/06/23	16	155.38	19	157.87	158.50	-3	4,475	-0.07%
2022/06/22	66	168.38	68.1	162.68	157.50	-2.1	4,737	-0.04%
2022/06/21	39	172.88	34	172.44	174.50	5	4,993	0.10%
2022/06/20	31	175.03	37	172.00	175.00	-6	4,977	-0.12%
2022/06/17	37	169.31	35	171.86	174.00	2	4,936	0.04%
2022/06/16	17	174.85	17	174.22	169.00	0	4,982	0.00%
2022/06/15	51	175.23	64	174.56	169.50	-13	5,024	-0.26%
2022/06/14	47	171.30	94	170.20	173.00	-47	4,864	-0.97%
2022/06/13	41	165.60	10	163.15	165.50	31	4,663	0.66%
2022/06/10	7.2	165.44	5	165.40	163.50	2.2	4,645	0.05%
2022/06/09	4	166.38	74	165.77	165.50	-70	4,636	-1.51%
2022/06/08	28	169.02	26	168.71	168.00	2	4,627	0.04%
2022/06/07	72.1	166.21	50	165.23	168.00	22.1	4,564	0.48%
2022/06/06	48	158.69	5	156.00	157.50	43	4,476	0.96%
2022/06/02	0.1	157.00	0	0.00	156.00	0.1	4,511	0.00%
2022/06/01	11	157.91	6	158.42	156.50	5	4,580	0.11%
2022/05/31	8	159.31	36	159.14	158.00	-28	4,717	-0.59%
2022/05/30	92	157.71	10	155.25	157.50	82	4,666	1.76%
2022/05/27	13	151.27	12	150.17	150.50	1	4,616	0.02%
2022/05/26	3	141.50	31	143.29	143.50	-28	4,578	-0.61%
2022/05/25	2	139.75	33	139.94	140.50	-31	4,592	-0.68%
2022/05/24	9	142.50	36	144.69	138.00	-27	4,635	-0.58%
2022/05/23	4	144.13	4	144.63	142.50	0	4,598	0.00%
2022/05/20	5	143.70	5	142.50	142.50	0	4,629	0.00%
2022/05/19	1	137.50	5	140.40	145.00	-4	4,642	-0.09%
2022/05/18	0	0.00	3.1	143.55	142.00	-3.1	4,660	-0.07%
2022/05/17	30	136.33	1	139.50	139.50	29	4,660	0.62%
2022/05/16	64	136.70	5	137.40	137.50	59	4,696	1.26%
2022/05/13	1	132.00	2	134.25	134.50	-1	4,725	-0.02%
2022/05/12	8	134.25	2	135.25	130.50	6	4,779	0.13%
2022/05/11	5.1	135.03	9	135.61	135.00	-3.9	4,842	-0.08%
2022/05/10	2	137.50	32	135.67	140.00	-30	4,924	-0.61%
2022/05/09	42	136.44	4	137.23	136.00	38	5,033	0.75%
2022/05/06	6	144.08	16	145.19	146.00	-10	5,039	-0.20%
2022/05/05	8	154.56	32	154.14	152.00	-24	5,093	-0.47%
2022/05/03	2	149.50	0	0.00	149.50	2	5,246	0.04%
2022/04/29	2	150.50	1	151.50	148.50	1	5,309	0.02%
2022/04/28	4	149.62	9	149.17	145.00	-5	5,334	-0.09%
2022/04/27	11	152.32	10	149.00	155.00	1	5,350	0.02%
2022/04/26	10	154.45	4	156.50	151.50	6	5,405	0.11%
2022/04/25	1	153.00	2	155.50	156.00	-1	5,505	-0.02%
2022/04/22	8.1	162.81	5	163.70	161.00	3.1	5,508	0.06%
2022/04/21	4.1	169.55	3	170.00	173.50	1.1	5,521	0.02%
2022/04/20	2	173.50	39	170.19	170.50	-37	5,570	-0.66%
2022/04/19	6	170.50	7	171.93	170.50	-1	5,625	-0.02%
2022/04/18	7.6	170.15	47	168.39	167.00	-39.4	5,661	-0.70%
2022/04/15	8	169.19	14	167.79	166.00	-6	5,602	-0.11%
2022/04/14	41	182.68	2	183.00	182.00	39	5,580	0.70%
2022/04/13	2	182.25	70	182.06	180.00	-68	5,552	-1.22%
2022/04/12	2.5	179.00	84	184.60	181.00	-81.5	5,533	-1.47%
2022/04/11	4	192.37	9	187.39	184.50	-5	5,497	-0.09%
2022/04/08	139	191.46	50.6	192.90	191.50	88.4	5,460	1.62%	大買/
2022/04/07	16	192.47	54	188.07	185.50	-38	5,316	-0.71%
2022/04/06	161	192.11	70	193.77	194.50	91	5,224	1.74%	大買/
2022/04/01	35	191.41	15	190.63	188.50	20	5,154	0.39%
2022/03/31	10.3	190.25	11	188.27	190.00	-0.7	5,047	-0.01%
2022/03/30	18	194.36	13.1	193.62	191.50	4.9	4,984	0.10%
2022/03/29	139	189.19	23.4	190.78	192.50	115.6	4,939	2.34%	大買/鉅額交易
2022/03/28	11	193.27	62	195.65	196.00	-51	5,141	-0.99%
2022/03/25	62.5	195.66	70	195.15	193.00	-7.5	5,235	-0.14%
2022/03/24	158	188.47	240.2	187.30	189.50	-82.2	5,126	-1.60%	大買/大賣/
2022/03/23	35	178.17	180	177.83	178.50	-145	5,043	-2.88%	大賣/鉅額交易
2022/03/22	9.1	171.32	5	169.00	172.00	4.1	5,159	0.08%
2022/03/21	79	170.70	38.6	170.34	170.00	40.4	5,398	0.75%
2022/03/18	173.2	162.93	55.1	160.00	166.00	118.1	5,608	2.11%	大買/鉅額交易
2022/03/17	14	158.82	56	157.82	161.50	-42	5,845	-0.72%
2022/03/16	1	147.00	5	147.10	147.00	-4	6,157	-0.06%
2022/03/15	5.1	144.41	4	146.50	143.00	1.1	6,282	0.02%
2022/03/14	9	152.72	10	152.50	152.00	-1	6,503	-0.02%
2022/03/11	14	150.00	7	149.36	150.50	7	6,564	0.11%
2022/03/10	6	152.91	6	152.50	153.00	0	6,588	0.00%
2022/03/09	4	143.75	28.1	145.12	147.00	-24.1	6,593	-0.36%
2022/03/08	8	142.69	15.1	142.80	142.00	-7.1	6,692	-0.11%
2022/03/07	16.2	153.01	24	153.23	146.00	-7.9	6,859	-0.11%
2022/03/04	49.1	165.15	24.4	168.27	161.00	24.6	6,884	0.36%
2022/03/03	5	159.40	4	159.50	158.00	1	6,781	0.01%
2022/03/02	29.1	156.70	12	155.50	157.00	17.1	6,852	0.25%
2022/03/01	77.1	158.53	20	159.88	158.00	57.1	7,028	0.81%
2022/02/25	0	152.00	0	0.00	152.00	0	7,185	0.00%
2022/02/24	10.1	149.99	15.1	148.14	147.00	-5	7,251	-0.07%
2022/02/23	2	157.01	3	157.17	158.00	-1	7,316	-0.01%
2022/02/22	15.2	154.95	14	155.57	155.50	1.2	7,547	0.02%
2022/02/21	7	161.79	11	162.05	161.50	-4	7,606	-0.05%
2022/02/18	19	160.58	2	162.50	164.00	17	7,746	0.22%
2022/02/17	4	162.25	8	162.06	162.50	-4	7,779	-0.05%
2022/02/16	18	163.30	16	162.28	160.50	2	7,840	0.03%
2022/02/15	15	160.80	5	161.20	157.50	10	7,863	0.13%
2022/02/14	8	161.25	11	160.18	159.00	-3	7,875	-0.04%
2022/02/11	46	161.20	43	162.70	169.50	3	7,904	0.04%
2022/02/10	10.1	171.89	9	170.72	168.00	1.1	7,850	0.01%
2022/02/09	26	170.92	39	170.68	168.00	-13	7,817	-0.17%
2022/02/08	11.2	163.10	3	163.00	162.00	8.2	7,739	0.11%
2022/02/07	8	160.94	9	162.33	166.50	-1	7,761	-0.01%
2022/01/26	25	166.64	125	166.69	167.00	-100	7,763	-1.29%	大賣/
2022/01/25	30.1	172.78	21	171.83	165.00	9.1	8,010	0.11%
2022/01/24	5	176.71	6	180.42	182.00	-1	8,091	-0.01%
2022/01/21	14	179.89	7	181.93	178.00	7	8,263	0.08%
2022/01/20	11.1	188.62	80.1	185.67	185.50	-69	8,419	-0.82%
2022/01/19	117.1	195.36	57	197.91	196.00	60.1	8,409	0.71%	大買/
2022/01/18	56.1	204.72	72	205.33	196.50	-16	8,322	-0.19%
2022/01/17	2	194.00	21	194.43	194.50	-19	8,188	-0.23%
2022/01/14	69	190.48	40.3	189.59	195.00	28.7	8,172	0.35%
2022/01/13	5	180.20	3.1	186.27	190.00	1.9	8,114	0.02%
2022/01/12	20.1	181.12	34	180.56	183.00	-13.9	8,051	-0.17%
2022/01/11	17.2	187.49	17.2	188.16	182.50	0	8,002	0.00%
2022/01/10	7	186.50	2	200.00	202.50	5	7,932	0.06%
2022/01/07	6	197.75	12	191.88	189.50	-6	7,931	-0.08%
2022/01/06	2	211.50	2	209.50	209.00	0	7,883	0.00%
2022/01/05	2.1	215.72	1	209.00	211.50	1.1	7,914	0.01%
2022/01/04	4	213.25	1	213.00	213.00	3	7,936	0.04%
2022/01/03	1	215.00	2	212.00	212.00	-1	7,925	-0.01%
2021/12/30	1	213.50	1	212.00	214.50	0	7,919	0.00%
2021/12/29	6	209.83	2	210.50	209.00	4	7,918	0.05%
2021/12/28	0	0.00	3	213.33	211.00	-3	7,912	-0.04%
2021/12/27	1	214.00	2	214.50	215.00	-1	7,905	-0.01%
2021/12/24	0	0.00	6	212.25	211.00	-6	7,896	-0.08%
2021/12/23	0	0.00	7	214.14	213.50	-7	7,881	-0.09%
2021/12/22	29	221.57	28	221.00	220.50	1	7,867	0.01%
2021/12/21	65	213.45	60.1	213.03	213.00	4.9	7,563	0.06%
2021/12/20	81.1	215.87	72	212.97	208.00	9.1	7,314	0.12%
2021/12/17	46	213.24	52.7	213.56	217.50	-6.7	7,101	-0.09%
2021/12/16	18.6	210.08	76.1	209.40	216.00	-57.5	6,839	-0.84%
2021/12/15	54.2	195.19	104	191.25	196.50	-49.8	6,588	-0.76%	大賣/
2021/12/14	147.2	193.48	33	193.56	194.50	114.2	6,288	1.82%	大買/鉅額交易
2021/12/13	59	195.19	88.2	198.21	204.50	-29.2	5,920	-0.49%
2021/12/10	200.8	187.50	65	187.05	186.00	135.8	5,557	2.44%	大買/鉅額交易
2021/12/09	24	178.87	11	179.23	177.50	13	5,176	0.25%
2021/12/08	25	177.06	60.1	177.37	182.50	-35.1	5,027	-0.70%
2021/12/07	10.1	167.85	12	167.92	166.00	-2	4,775	-0.04%
2021/12/06	7	164.50	12	165.83	165.00	-5	4,693	-0.11%
2021/12/03	10.1	160.00	10	159.55	162.00	0.1	4,643	0.00%
2021/12/02	15.2	163.56	23	161.39	160.00	-7.8	4,593	-0.17%
2021/12/01	61.1	156.52	14	155.53	160.00	47	4,451	1.06%
2021/11/30	12	176.13	33	174.55	168.00	-21	4,211	-0.50%
2021/11/29	6.2	166.56	7.3	168.85	170.00	-1.2	4,107	-0.03%
2021/11/26	12	169.42	8.3	167.82	170.00	3.7	4,028	0.09%
2021/11/25	26	181.00	16	180.28	175.00	10	3,948	0.25%
2021/11/24	13.1	175.34	25.2	178.59	183.00	-12.1	3,734	-0.32%
2021/11/23	9.2	172.61	11	173.59	166.50	-1.8	3,525	-0.05%
2021/11/22	27.1	175.54	11	175.27	173.00	16.1	3,419	0.47%
2021/11/19	16.5	170.80	36	174.41	180.00	-19.5	3,292	-0.59%
2021/11/18	27.1	170.06	6.4	167.59	164.00	20.7	3,025	0.69%
2021/11/17	26	167.73	3	168.83	171.00	23	2,917	0.79%
2021/11/16	1	180.00	3.3	180.28	179.00	-2.3	2,747	-0.08%
2021/11/15	12.3	171.18	4	174.00	180.00	8.3	2,678	0.31%
2021/11/12	11	162.32	9	161.50	164.00	2	2,580	0.08%
2021/11/11	3	147.50	1	152.00	152.50	2	2,493	0.08%
2021/11/10	6	151.84	47	158.03	154.50	-41	2,433	-1.68%
2021/11/09	10.1	146.23	1	143.50	145.00	9.1	2,330	0.39%
2021/11/08	5.1	147.32	8	149.88	150.00	-3	2,286	-0.13%
2021/11/05	3.4	141.30	8	140.63	144.50	-4.7	2,213	-0.21%
2021/11/04	22	142.23	16.2	145.82	140.50	5.9	2,155	0.27%
2021/11/03	12	139.17	10.6	138.66	145.00	1.4	2,053	0.07%
2021/11/02	30.6	133.29	12	134.42	132.00	18.6	1,962	0.95%
2021/11/01	24	132.92	9	136.11	136.50	15	1,616	0.93%
2021/10/29	16	117.56	33	122.52	124.50	-17	1,427	-1.19%
2021/10/28	8	113.13	14.1	113.22	113.50	-6.1	1,172	-0.52%
2021/10/27	0	0.00	7	103.50	103.50	-7	946	-0.74%
2021/10/26	0	0.00	6	93.33	94.30	-6	880	-0.68%
2021/10/25	26	92.28	0	0.00	92.40	26	858	3.03%
2021/10/22	0	0.00	16	91.63	92.10	-16	854	-1.87%
2021/10/21	1	89.00	8	89.38	89.70	-7	874	-0.80%
2021/10/20	1	90.30	8	90.58	90.30	-7	844	-0.83%
2021/10/19	1	85.20	3	87.90	89.00	-2	807	-0.25%
2021/10/18	2	85.50	1	85.40	85.40	1	770	0.13%
2021/10/15	13	84.42	7	82.77	85.00	6	750	0.80%
2021/10/14	21	83.02	25	83.64	83.30	-4	724	-0.55%
2021/10/13	0	0.00	7	81.11	83.00	-7	692	-1.01%
2021/10/12	20	81.00	26	81.23	80.20	-6	649	-0.92%
2021/10/07	2	77.45	1	77.80	77.70	1	599	0.17%
2021/10/06	2	76.30	0	0.00	77.10	2	593	0.34%
2021/10/05	1	75.00	3	72.93	75.00	-2	580	-0.34%
2021/10/04	1	74.80	0	0.00	74.70	1	590	0.17%
2021/10/01	92	75.33	3	75.90	75.80	89	586	15.17%
2021/09/30	1	77.40	50	77.01	77.70	-49	567	-8.63%
2021/09/29	19	77.92	52	77.05	77.50	-33	556	-5.93%
2021/09/28	30	79.22	13	79.07	79.30	17	524	3.24%
2021/09/27	6	78.30	2	78.70	78.10	4	501	0.80%
2021/09/24	18	79.04	6	78.67	78.50	12	485	2.47%
2021/09/23	70	78.43	2	78.30	78.50	68	466	14.57%
2021/09/22	3	77.53	4	78.30	76.50	-1	437	-0.23%
2021/09/17	1	76.70	2	74.90	76.60	-1	401	-0.25%
2021/09/16	2	75.60	0.1	73.90	74.30	1.9	383	0.51%
2021/09/15	3	76.40	1	76.10	76.40	2	369	0.54%
2021/09/09	0	0.00	1	72.40	72.50	-1	336	-0.30%
2021/09/08	1	70.70	0	0.00	70.80	1	333	0.30%
2021/09/03	1	72.30	0	0.00	72.60	1	323	0.31%
2021/09/02	0	0.00	11	71.55	71.20	-11	321	-3.42%
2021/09/01	0	0.00	1	73.10	74.00	-1	309	-0.32%
2021/08/31	16	73.05	0	0.00	74.00	16	296	5.39%
2021/08/13	0	0.00	2	69.30	68.50	-2	264	-0.76%
2021/08/12	2	70.15	0	0.00	70.00	2	261	0.76%
2021/08/11	0	0.00	0	69.50	70.00	0	261	0.00%
2021/08/09	0	0.00	1	72.10	71.70	-1	262	-0.38%
2021/08/06	0	0.00	1	72.80	72.70	-1	262	-0.38%
2021/08/05	1	71.50	1	71.80	71.90	0	258	0.00%
2021/08/03	1	69.50	0	0.00	69.50	1	265	0.38%
2021/07/27	1	69.30	1	71.00	72.00	0	258	0.00%
2021/07/23	1	68.30	0	0.00	68.10	1	209	0.48%
2021/07/12	1	71.00	1	70.40	70.70	0	243	0.00%
2021/07/09	1	71.90	0	0.00	70.70	1	243	0.41%
2021/07/08	0	0.00	2	70.00	70.70	-2	232	-0.86%
2021/07/07	1	69.20	0	0.00	68.90	1	234	0.43%
2021/07/05	2	69.00	1	69.60	69.50	1	247	0.40%
2021/06/29	1	68.60	0	0.00	67.90	1	265	0.38%
2021/06/16	0	0.00	1	66.90	66.90	-1	282	-0.35%
2021/06/15	0	0.00	0	66.40	67.30	0	284	0.00%
2021/05/31	0	0.00	0.3	66.66	66.40	-0.3	308	-0.09%
2021/05/21	0	0.00	1	63.80	63.80	-1	334	-0.30%
2021/05/19	0	0.00	1	62.70	62.90	-1	360	-0.28%
2021/05/18	1	63.00	0	0.00	63.00	1	365	0.27%
2021/05/17	0	0.00	5	59.10	59.20	-5	367	-1.36%
2021/05/12	0	0.00	2	62.50	61.80	-2	360	-0.56%
2021/05/10	0	0.00	2	69.20	69.20	-2	347	-0.58%
2021/05/03	0	0.00	5	71.66	71.20	-5	354	-1.41%
2021/04/26	0	0.00	0	72.70	72.60	0	459	0.00%
2021/04/23	0	0.00	0	73.20	72.60	0	464	0.00%
2021/04/22	0	0.00	0	75.00	73.20	0	461	0.00%
2021/04/21	0	76.90	0	0.00	75.30	0	457	0.00%
2021/04/20	2	76.05	0	0.00	76.00	2	457	0.44%
2021/04/19	2	76.60	2	76.00	76.00	0	457	0.00%
2021/04/14	2	73.00	0	0.00	72.70	2	453	0.44%
2021/04/13	2	74.45	0	0.00	74.00	2	448	0.45%
2021/04/09	0	0.00	1	76.30	74.90	-1	439	-0.23%
2021/04/08	0	0.00	1	76.30	75.60	-1	433	-0.23%
2021/04/07	1	74.70	1	75.60	75.60	0	425	0.00%
2021/03/30	0	74.00	0	0.00	73.20	0	412	0.00%
2021/03/26	1	72.10	3.1	72.66	72.90	-2.1	410	-0.52%
2021/03/25	1	72.60	0	0.00	72.30	1	407	0.25%
2021/03/24	2	72.75	0.1	73.40	73.00	1.9	405	0.46%
2021/03/23	1	73.50	1	73.50	73.30	0	402	0.00%
2021/03/15	1	74.90	0	0.00	74.80	1	394	0.25%
2021/03/10	0	75.00	0	0.00	75.00	0	409	0.00%
2021/03/09	0	73.97	0	0.00	74.40	0	410	0.00%
2021/03/08	2	74.50	0	0.00	73.60	2	408	0.49%
2021/03/05	0	0.00	1	76.10	75.60	-1	403	-0.25%
2021/03/03	0	76.30	0	0.00	75.50	0	405	0.00%
2021/02/25	0	0.00	2	78.00	78.10	-2	400	-0.50%
2021/02/24	0	0.00	1	78.00	77.80	-1	399	-0.25%
2021/02/23	0	78.55	4	76.30	78.40	-4	398	-1.00%
2021/02/22	2	78.60	5	78.40	78.00	-3	390	-0.77%
2021/02/19	2	74.30	0	0.00	76.60	2	380	0.53%
2021/02/18	1	72.80	3	73.73	73.80	-2	369	-0.54%
2021/02/17	0	73.80	0	0.00	72.80	0	365	0.00%
2021/02/05	0	71.70	2.2	71.60	72.20	-2.2	361	-0.61%
2021/02/04	0	0.00	0.1	71.00	70.50	-0.1	357	-0.03%
2021/02/03	0	0.00	0.2	71.00	70.50	-0.2	357	-0.06%
2021/01/29	2	70.30	0	0.00	70.10	2	358	0.56%
2021/01/28	0	0.00	2	71.20	71.20	-2	356	-0.56%
2021/01/27	0	0.00	1	71.40	70.80	-1	353	-0.28%
2021/01/25	1	71.50	0	0.00	71.70	1	343	0.29%
2021/01/22	0	0.00	2	71.70	71.80	-2	337	-0.59%
2021/01/21	5.5	73.18	0	0.00	72.50	5.5	332	1.66%
2021/01/20	4	77.83	2.1	77.56	76.90	1.9	310	0.61%
2021/01/19	6	78.88	7	78.10	80.90	-1	266	-0.37%
2021/01/18	13	72.60	11	73.39	73.60	2	225	0.89%
2021/01/15	2	72.65	1	71.30	71.20	1	217	0.46%
2021/01/13	1	72.90	0	0.00	72.70	1	214	0.47%
2021/01/11	0	0.00	3	73.07	74.10	-3	207	-1.45%
2021/01/07	3	71.83	0	0.00	71.90	3	199	1.50%
2020/12/31	1	71.20	2	71.40	71.60	-1	193	-0.52%
2020/12/30	2	71.00	2	71.40	71.30	0	191	0.00%
2020/12/28	1	71.80	0	0.00	71.50	1	189	0.53%
2020/12/25	1	72.50	0	0.00	72.60	1	187	0.53%
2020/12/17	0	0.00	1	72.00	72.60	-1	195	-0.51%
2020/12/16	0	0.00	0.1	72.80	72.50	-0.1	197	-0.06%
2020/12/15	1	72.10	0.1	72.50	71.60	0.9	197	0.48%
2020/12/10	0	0.00	1	74.20	74.20	-1	194	-0.52%
2020/12/09	0	0.00	1	75.10	75.00	-1	193	-0.52%
2020/12/08	0	0.00	1	75.40	75.50	-1	198	-0.50%
2020/12/04	0	0.00	0	75.07	76.20	0	193	0.00%
2020/12/03	1	74.40	0	0.00	74.00	1	186	0.54%
2020/11/30	1	74.50	0	0.00	74.00	1	192	0.52%
2020/11/26	0	72.60	1	72.50	72.50	-1	196	-0.51%
2020/11/25	0	0.00	2.1	73.58	72.00	-2.1	199	-1.04%
2020/11/23	0	0.00	0	74.20	73.70	0	197	-0.02%
2020/11/20	0	73.50	0.1	73.30	73.50	-0.1	195	-0.07%
2020/11/18	1	72.10	0	0.00	72.00	1	192	0.52%
2020/11/16	0	0.00	1	70.30	70.50	-1	201	-0.50%
2020/11/13	0	0.00	1	69.90	69.90	-1	203	-0.49%
2020/11/12	2	70.80	0	0.00	70.50	2	206	0.97%
2020/11/04	2	67.70	0	0.00	68.00	2	214	0.93%
2020/10/29	0	0.00	1	67.80	69.20	-1	227	-0.44%
2020/10/27	1	69.40	0	0.00	69.50	1	237	0.42%
2020/10/26	0	0.00	0.1	69.10	69.90	-0.1	248	-0.04%
2020/10/15	0	0.00	1	72.10	72.60	-1	286	-0.35%
2020/10/12	1	70.60	0	0.00	70.00	1	304	0.33%
2020/09/23	1	72.10	0	0.00	72.30	1	442	0.23%
2020/09/17	1	74.00	0	0.00	74.10	1	506	0.20%
2020/09/16	0.1	74.60	0	0.00	74.60	0.1	587	0.01%
2020/09/15	0.1	74.60	0	0.00	74.60	0.1	597	0.01%
2020/09/11	2	72.40	0	0.00	72.40	2	613	0.33%
2020/09/10	1	74.60	0	0.00	73.40	1	610	0.16%
2020/09/08	2	74.90	2	75.10	74.80	0	613	0.00%
2020/09/07	1	76.30	0	0.00	76.30	1	617	0.16%
2020/09/03	2	79.10	0	0.00	79.10	2	628	0.32%
2020/09/02	1	78.90	0	0.00	80.50	1	631	0.16%
2020/09/01	2	77.20	1	77.20	77.30	1	642	0.16%
2020/08/28	0.1	76.80	0	0.00	76.80	0.1	654	0.02%
2020/08/27	0.1	77.40	0	0.00	77.40	0.1	661	0.02%
2020/08/25	1	77.20	1	77.70	77.50	0	671	0.00%
2020/08/24	1	77.10	0	0.00	77.00	1	672	0.15%
2020/08/21	7	74.57	0	0.00	75.70	7	678	1.03%
2020/08/20	1	74.80	0	0.00	73.90	1	679	0.15%
2020/08/18	0	0.00	1	79.00	78.80	-1	669	-0.15%
2020/08/17	3	79.77	0	0.00	79.80	3	670	0.45%
2020/08/05	4	83.48	1	84.20	83.10	3	677	0.44%
2020/08/03	2	82.85	2	82.20	83.20	0	684	0.00%
2020/07/31	0	0.00	1	81.10	81.10	-1	677	-0.15%
2020/07/30	3	80.40	15	80.42	80.30	-12	677	-1.77%
2020/07/29	7	76.97	20	77.20	77.90	-13	672	-1.93%
2020/07/28	1	76.00	1	74.40	74.20	0	669	0.00%
2020/07/27	25	74.06	0	0.00	74.00	25	673	3.71%
2020/07/24	1	78.80	0	0.00	78.50	1	674	0.15%
2020/07/23	1.2	80.57	0	0.00	80.40	1.2	682	0.18%
2020/07/21	0	0.00	2	81.25	81.30	-2	688	-0.29%
2020/07/16	1	81.30	0	0.00	81.10	1	691	0.14%
2020/07/15	0.4	84.60	7	85.21	85.20	-6.6	691	-0.95%
2020/07/14	1	85.70	0	85.40	85.40	1	684	0.15%
2020/07/13	1.4	85.97	0	0.00	86.40	1.4	684	0.20%
2020/07/10	0	0.00	1	85.70	85.50	-1	687	-0.15%
2020/07/09	1.2	87.23	0	0.00	87.50	1.2	682	0.18%
2020/07/06	1	92.00	3	90.60	91.20	-2	653	-0.31%
2020/07/03	0	0.00	1	88.90	89.40	-1	628	-0.16%
2020/07/01	1	88.10	1	87.30	87.00	0	612	0.00%
2020/06/29	1	85.90	1	86.60	85.10	0	596	0.00%
2020/06/24	1	89.00	3	88.17	88.50	-2	579	-0.35%
2020/06/23	7	89.71	5	90.46	90.10	2	560	0.36%
2020/06/22	0	0.00	0	83.70	84.10	0	483	0.00%
2020/06/19	2	81.90	0	0.00	81.60	2	482	0.41%
2020/06/18	0	0.00	3	81.07	82.20	-3	483	-0.62%
2020/06/17	0	0.00	1	80.70	80.30	-1	483	-0.21%
2020/06/16	0	0.00	1	80.10	80.60	-1	488	-0.20%
2020/06/11	0	0.00	1	79.80	78.30	-1	513	-0.19%
2020/06/10	3	79.97	0	0.00	79.90	3	514	0.58%
2020/06/08	3	81.40	1	81.20	81.80	2	541	0.37%
2020/06/03	0	0.00	4	78.43	78.30	-4	528	-0.76%
2020/06/02	0	0.00	2	77.70	77.80	-2	526	-0.38%
2020/06/01	1.2	76.73	2	76.50	76.40	-0.8	524	-0.16%
2020/05/28	3	75.50	0	0.00	75.60	3	522	0.57%
2020/05/26	0	0.00	0.1	74.50	74.10	-0.1	537	-0.01%
2020/05/21	0.3	75.00	1	73.80	75.00	-0.7	539	-0.12%
2020/05/15	0	0.00	0.1	72.70	72.70	-0.1	545	-0.02%
2020/05/13	0	0.00	1	76.30	75.80	-1	543	-0.18%
2020/05/12	1	75.80	1	77.50	76.30	0	549	0.00%
2020/05/04	1	74.90	0	0.00	74.90	1	559	0.18%
2020/04/29	0	0.00	4	73.75	74.20	-4	587	-0.68%
2020/04/28	0	74.60	0	0.00	74.60	0	587	0.00%
2020/04/27	0	0.00	2	74.05	74.20	-2	609	-0.33%
2020/04/24	1	72.10	0	0.00	72.80	1	605	0.17%
2020/04/20	2	72.20	1	72.00	72.00	1	590	0.17%
2020/04/17	0	0.00	0	72.80	72.80	0	588	0.00%
2020/04/15	0	72.50	0	0.00	72.50	0	585	0.00%
2020/04/14	1	71.90	0	0.00	72.30	1	587	0.17%
2020/04/13	0	71.00	1	70.80	70.60	-1	585	-0.17%
2020/04/10	0	70.20	1	69.80	70.10	-1	589	-0.17%
2020/04/09	2	69.90	1	70.90	69.10	1	596	0.17%
2020/04/08	1	70.50	0	0.00	71.30	1	587	0.17%
2020/04/07	0	0.00	1	69.30	69.40	-1	586	-0.17%
2020/04/06	0	68.10	1	67.50	67.70	-1	586	-0.17%
2020/03/27	6	66.62	0	0.00	65.40	6	671	0.89%
2020/03/26	0	0.00	1	65.90	66.00	-1	671	-0.15%
2020/03/25	2	66.50	0	0.00	66.00	2	670	0.30%
2020/03/23	1	61.80	0	0.00	61.20	1	660	0.15%
2020/03/20	0	0.00	1	59.50	59.50	-1	659	-0.15%
2020/03/19	0	0.00	4	56.00	54.10	-4	654	-0.61%
2020/03/18	2	62.50	0	0.00	60.10	2	639	0.31%
2020/03/17	0	0.00	5	63.60	61.30	-5	639	-0.78%
2020/03/16	0	0.00	0	64.70	64.50	0	635	0.00%
2020/03/13	3	64.83	40	64.68	66.80	-37	633	-5.84%
2020/03/12	5	72.98	18	72.14	71.50	-13	615	-2.11%
2020/03/09	2	79.20	0	0.00	78.30	2	615	0.32%
2020/03/06	0.1	81.50	0	0.00	81.50	0.1	612	0.02%
2020/03/05	1.4	82.41	0	0.00	82.30	1.4	616	0.23%
2020/03/04	0	0.00	1	81.10	81.50	-1	615	-0.16%
2020/03/02	0	0.00	2	79.60	80.00	-2	622	-0.32%
2020/02/26	0	81.50	0	0.00	81.60	0	605	0.00%
2020/02/25	1	80.50	0	0.00	80.70	1	606	0.16%
2020/02/24	1	82.20	0	0.00	81.20	1	610	0.16%
2020/02/20	0	0.00	1	82.00	81.70	-1	635	-0.16%
2020/02/19	0	0.00	1	81.40	81.20	-1	641	-0.16%
2020/02/18	3	81.07	0	0.00	81.00	3	644	0.47%
2020/02/14	0	0.00	1	81.80	82.20	-1	657	-0.15%
2020/02/11	4	79.95	0	0.00	80.00	4	686	0.58%
2020/02/10	0	79.60	4	77.30	79.10	-4	699	-0.57%
2020/02/07	11	81.33	0	0.00	80.60	11	704	1.56%
2020/02/06	1	82.50	1	82.40	82.40	0	721	0.00%
2020/02/05	0	0.00	1	81.80	81.30	-1	726	-0.14%
2020/02/03	1	72.90	11	73.07	79.50	-10	734	-1.36%
2020/01/30	19	82.63	4	81.95	81.20	15	719	2.08%
2020/01/20	0	0.00	35	90.64	90.20	-35	697	-5.02%
2020/01/17	0	0.00	2	90.70	90.70	-2	712	-0.28%
2020/01/15	1	92.20	0	0.00	91.10	1	778	0.13%
2020/01/08	11	89.63	0	0.00	89.60	11	851	1.29%
2020/01/07	3	90.60	0	0.00	90.60	3	884	0.34%
2020/01/03	1	93.20	3	93.70	93.40	-2	895	-0.22%
2019/12/31	2	93.80	0	0.00	93.80	2	951	0.21%
2019/12/30	1	95.00	15.8	95.23	94.00	-14.8	962	-1.54%
2019/12/27	0	0.00	6	95.00	95.20	-6	965	-0.62%
2019/12/25	8	96.06	12	96.08	96.30	-4	963	-0.42%
2019/12/24	1	93.40	2	92.55	94.60	-1	948	-0.11%
2019/12/23	1	91.30	4	91.10	90.00	-3	935	-0.32%
2019/12/20	1	92.00	1	92.40	91.90	0	944	0.00%
2019/12/18	5	92.40	5.3	92.80	92.10	-0.3	972	-0.03%
2019/12/17	1	92.00	0	92.00	92.10	1	981	0.10%
2019/12/16	0	0.00	0.3	91.80	91.80	-0.3	989	-0.03%
2019/12/11	2	92.20	0	0.00	92.00	2	1,035	0.19%
2019/12/10	1	92.10	0	0.00	92.30	1	1,054	0.09%
2019/12/09	0	0.00	1	92.70	92.10	-1	1,067	-0.09%
2019/12/05	0	0.00	2	91.30	92.00	-2	1,121	-0.18%
2019/12/04	1	89.90	0	0.00	89.80	1	1,139	0.09%
2019/12/03	2	89.30	2	89.85	90.00	0	1,174	0.00%
2019/11/29	1	90.50	1	90.70	90.20	0	1,341	0.00%
2019/11/28	3	91.17	0	0.00	90.90	3	1,353	0.22%
2019/11/26	1	91.10	0	0.00	91.30	1	1,419	0.07%
2019/11/25	1	91.00	0	0.00	90.80	1	1,460	0.07%
2019/11/21	0	0.00	1	91.10	91.00	-1	1,543	-0.06%
2019/11/20	4	90.83	5	91.68	91.10	-1	1,688	-0.06%
2019/11/19	0	0.00	1	89.90	89.50	-1	1,721	-0.06%
2019/11/18	2	87.60	4	88.00	87.70	-2	1,772	-0.11%
2019/11/15	0	0.00	2	88.85	88.50	-2	1,929	-0.10%
2019/11/14	2	88.75	1	88.60	88.70	1	1,944	0.05%
2019/11/13	3	88.97	1	88.60	88.40	2	1,960	0.10%
2019/11/11	1	87.90	0	0.00	88.90	1	1,999	0.05%
2019/11/08	1	93.80	0	0.00	94.00	1	2,011	0.05%
2019/11/07	0	0.00	1	94.70	92.70	-1	2,060	-0.05%
2019/11/06	1	95.10	0	0.00	94.70	1	2,122	0.05%
2019/11/05	6	95.03	12	96.10	94.80	-6	2,159	-0.28%
2019/11/04	7	96.10	0	0.00	96.10	7	2,201	0.32%
2019/11/01	1	94.40	0	0.00	94.70	1	2,259	0.04%
2019/10/29	18	96.11	2	97.75	95.80	16	2,639	0.61%
2019/10/28	7	97.70	20.5	97.99	97.70	-13.5	2,690	-0.50%
2019/10/25	14	97.48	12	97.57	97.60	2	2,747	0.07%
2019/10/24	15	97.74	5	98.02	97.80	10	2,914	0.34%
2019/10/23	39	96.53	26	96.80	97.80	13	3,121	0.42%
2019/10/22	23	94.97	3	94.70	95.00	20	3,101	0.64%
2019/10/21	12	93.80	0	0.00	94.60	12	3,158	0.38%
2019/10/18	4	94.50	3	94.23	94.30	1	3,198	0.03%
2019/10/17	5	94.26	0.1	94.00	93.80	4.9	3,206	0.15%
2019/10/16	2	92.15	0	0.00	92.50	2	3,177	0.06%
2019/10/15	4	92.90	3	91.77	92.10	1	3,174	0.03%
2019/10/14	2	95.60	0	0.00	95.10	2	3,154	0.06%
2019/10/09	1	95.30	2	94.70	95.00	-1	3,151	-0.03%
2019/10/08	2	95.30	5	94.92	94.40	-3	3,156	-0.10%
2019/10/07	0	0.00	1	99.00	98.10	-1	3,112	-0.03%
2019/10/04	2	99.70	0	0.00	100.50	2	3,105	0.06%
2019/10/03	2	100.50	2	100.50	101.00	0	3,121	0.00%
2019/10/02	0	0.00	1	100.50	102.00	-1	3,123	-0.03%
2019/09/27	0	0.00	1.1	103.23	101.00	-1.1	3,132	-0.04%
2019/09/25	0	0.00	1	102.50	103.00	-1	3,140	-0.03%
2019/09/24	3	104.00	0.1	103.00	103.50	2.9	3,180	0.09%
2019/09/20	3	101.17	1	101.50	102.50	2	3,165	0.06%
2019/09/19	1	101.00	9	100.50	101.00	-8	3,158	-0.25%
2019/09/18	1	101.00	1.2	101.00	101.50	-0.2	3,163	-0.01%
2019/09/17	1	100.48	1.1	100.94	100.00	0	3,165	0.00%
2019/09/16	3	102.00	19.1	100.71	101.50	-16.1	3,193	-0.50%
2019/09/12	0	0.00	61	103.52	103.50	-61	3,203	-1.90%
2019/09/11	3	103.17	2.2	103.16	103.00	0.8	3,199	0.02%
2019/09/10	11	103.45	25	104.12	103.50	-14	3,196	-0.44%
2019/09/09	12	109.92	1	109.50	110.00	11	3,149	0.35%
2019/09/06	3	110.67	10.8	110.79	109.00	-7.8	3,135	-0.25%
2019/09/05	18	111.86	2	111.00	111.00	16	3,112	0.51%
2019/09/04	0	0.00	1	109.00	110.00	-1	3,082	-0.03%
2019/09/03	13	113.77	18	112.72	109.00	-5	3,074	-0.16%
2019/09/02	6	107.50	1	107.50	108.50	5	2,951	0.17%
2019/08/30	5	107.80	6	107.58	107.00	-1	2,939	-0.03%
2019/08/29	3	106.17	5	106.50	106.00	-2	2,915	-0.07%
2019/08/28	5	108.20	6	107.58	107.50	-1	2,880	-0.03%
2019/08/27	2	111.50	4	111.75	110.00	-2	2,851	-0.07%
2019/08/26	4	108.75	1	108.50	108.50	3	2,807	0.11%
2019/08/23	18	112.67	13	112.27	111.50	5	2,792	0.18%
2019/08/22	2	108.50	1	108.50	108.00	1	2,653	0.04%
2019/08/21	6	106.58	4	107.00	107.50	2	2,613	0.08%
2019/08/20	41	109.96	41	109.06	107.50	0	2,574	0.00%
2019/08/19	2	101.25	2	101.50	102.50	0	2,430	0.00%
2019/08/16	3	101.33	0	0.00	100.50	3	2,449	0.12%
2019/08/15	5	98.30	7	98.80	99.30	-2	2,464	-0.08%
2019/08/14	5	102.40	2	101.75	101.00	3	2,476	0.12%
2019/08/13	12	100.58	11	100.00	100.50	1	2,484	0.04%
2019/08/12	9	105.06	41	104.02	103.50	-32	2,533	-1.26%
2019/08/08	29	110.19	4	110.13	112.00	25	2,625	0.95%
2019/08/07	7	108.43	2	109.50	105.50	5	2,604	0.19%
2019/08/06	2	105.50	1	105.50	108.50	1	2,646	0.04%
2019/08/05	17	111.76	14	111.25	107.00	3	2,683	0.11%
2019/08/02	38	112.26	36	112.56	113.50	2	2,685	0.07%
2019/08/01	27	111.72	48	113.22	114.00	-21	2,652	-0.79%
2019/07/31	2	103.75	2	104.75	104.00	0	2,468	0.00%
2019/07/30	3	102.83	19	103.53	103.00	-16	2,459	-0.65%
2019/07/29	14	107.29	2	107.75	106.50	12	2,467	0.49%
2019/07/26	16	111.13	12	111.25	111.50	4	2,484	0.16%
2019/07/25	26	107.58	140	109.71	110.50	-114	2,336	-4.88%	大賣/鉅額交易
2019/07/24	4	98.95	5	98.66	100.50	-1	2,174	-0.05%
2019/07/23	146	99.55	30	99.94	98.60	116	2,210	5.25%	大買/鉅額交易
2019/07/22	18	97.38	16	95.29	97.70	2	2,208	0.09%
2019/07/19	13	94.88	13	95.68	94.50	0	2,280	0.00%
2019/07/17	1	94.20	0	0.00	93.70	1	2,513	0.04%
2019/07/16	3	94.63	0	0.00	94.40	3	2,644	0.11%
2019/07/10	2	92.20	3	92.10	92.50	-1	2,971	-0.03%
2019/07/09	15	92.88	34	93.64	92.30	-19	2,992	-0.63%
2019/07/08	11	95.33	18	95.51	95.70	-7	2,971	-0.24%
2019/07/05	12	95.17	2	95.20	95.20	10	2,990	0.33%
2019/07/04	7	95.14	36	95.08	94.70	-29	3,007	-0.96%
2019/07/03	18	95.32	16	94.86	94.40	2	3,066	0.07%
2019/07/02	2	96.40	3	96.77	96.30	-1	3,082	-0.03%
2019/07/01	26	95.25	6	96.30	96.10	20	3,073	0.65%
2019/06/28	0	0.00	4	92.35	91.50	-4	3,029	-0.13%
2019/06/27	3	92.87	0	0.00	92.60	3	3,035	0.10%
2019/06/26	1	91.50	0	0.00	91.80	1	3,035	0.03%
2019/06/25	1	91.80	2	92.90	91.80	-1	3,033	-0.03%
2019/06/24	3	94.10	1	94.40	93.60	2	3,021	0.07%
2019/06/21	30	97.28	46	97.90	94.00	-16	3,014	-0.53%
2019/06/20	50	96.57	19	95.80	97.10	31	2,979	1.04%
2019/06/19	7	95.10	1	93.50	95.40	6	2,962	0.20%
2019/06/18	10	93.79	10	94.36	92.30	0	2,949	0.00%
2019/06/17	0	0.00	4	92.40	93.20	-4	2,940	-0.14%
2019/06/12	1	94.70	2	95.30	94.70	-1	2,958	-0.03%
2019/06/11	2	94.70	6	95.20	94.40	-4	2,967	-0.13%
2019/06/10	8	94.51	3	91.77	95.00	5	2,989	0.17%
2019/06/06	0	0.00	5	90.60	91.10	-5	2,970	-0.17%
2019/06/05	2	91.70	3	92.07	91.20	-1	2,973	-0.03%
2019/06/04	0	0.00	1	92.30	90.70	-1	2,991	-0.03%
2019/06/03	3	90.70	0	0.00	90.50	3	3,002	0.10%
2019/05/30	6	92.58	3	92.50	93.00	3	3,008	0.10%
2019/05/29	1	90.70	4	91.33	90.70	-3	3,002	-0.10%
2019/05/28	2	90.80	1	91.10	91.50	1	3,010	0.03%
2019/05/27	7	88.41	8	88.40	90.80	-1	3,003	-0.03%
2019/05/24	5	90.30	0	0.00	89.00	5	3,004	0.17%
2019/05/23	6	87.20	31	88.25	88.70	-25	3,011	-0.83%
2019/05/22	11	92.32	5	92.36	90.70	6	2,998	0.20%
2019/05/21	5	90.62	5	90.24	91.60	0	3,000	0.00%
2019/05/20	11	91.46	10	93.15	91.50	1	3,022	0.03%
2019/05/17	27	92.24	11	92.77	94.10	16	2,990	0.53%
2019/05/16	15	93.60	14	92.86	92.00	1	2,916	0.03%
2019/05/15	22	102.86	19	100.42	100.00	3	2,776	0.11%
2019/05/14	8	102.38	3	102.50	102.00	5	2,728	0.18%
2019/05/13	2	103.50	50	104.65	106.00	-48	2,648	-1.81%
2019/05/10	24	100.65	7	102.50	102.50	17	2,571	0.66%
2019/05/09	14	102.86	22	101.32	101.00	-8	2,521	-0.32%
2019/05/08	5	99.84	2	100.40	100.00	3	2,410	0.12%
2019/05/07	5	101.40	86	100.66	102.50	-81	2,385	-3.40%
2019/05/06	19	101.33	17	101.68	99.20	2	2,340	0.09%
2019/05/03	10	104.90	16	104.59	104.50	-6	2,271	-0.26%
2019/05/02	7	101.64	7	100.93	101.50	0	2,185	0.00%
2019/04/30	12	100.71	11	98.20	100.50	1	2,155	0.05%
2019/04/29	3	101.33	21	101.60	99.40	-18	2,095	-0.86%
2019/04/26	7	100.70	18	101.03	101.00	-11	2,042	-0.54%
2019/04/25	11	104.77	20	106.32	104.00	-9	1,984	-0.45%
2019/04/24	18	104.33	6	105.08	103.50	12	1,889	0.63%
2019/04/23	18	103.92	69	105.49	103.00	-51	1,773	-2.88%
2019/04/22	26	101.67	457	101.54	105.00	-431	1,642	-26.24%	大賣/鉅額交易
2019/04/19	10	95.24	81	97.19	95.60	-71	1,505	-4.72%
2019/04/18	36	92.04	18	93.07	90.10	18	1,385	1.30%
2019/04/17	30	91.86	2	90.85	90.00	28	1,309	2.14%
2019/04/16	22	89.96	16	90.93	91.00	6	1,269	0.47%
2019/04/15	14	86.19	3	86.33	86.60	11	1,155	0.95%
2019/04/11	0	0.00	22	84.44	83.70	-22	1,129	-1.95%
2019/04/10	42	86.40	1	86.00	87.10	41	1,100	3.73%
2019/04/09	136	86.91	4	86.78	86.70	132	1,077	12.26%	大買/鉅額交易
2019/04/08	11	85.15	8	85.25	86.70	3	1,004	0.30%
2019/04/03	15	83.01	26	83.24	83.20	-11	964	-1.14%
2019/04/02	55	83.02	2	83.05	83.10	53	951	5.57%
2019/04/01	21	83.36	2	83.00	82.30	19	943	2.01%
2019/03/29	0	0.00	1	82.50	82.50	-1	933	-0.11%
2019/03/28	0	0.00	3.1	81.90	81.80	-3.1	932	-0.33%
2019/03/27	1	81.40	1	81.90	81.40	0	934	0.00%
2019/03/26	0	0.00	1	80.80	81.10	-1	934	-0.11%
2019/03/25	19	80.29	29	80.40	80.30	-10	945	-1.06%
2019/03/22	15	82.42	12	83.13	82.00	3	940	0.32%
2019/03/21	2	81.30	8	81.61	82.50	-6	935	-0.64%
2019/03/20	0	0.00	0.3	81.50	81.50	-0.3	939	-0.03%
2019/03/19	0	0.00	10	81.30	81.10	-10	966	-1.03%
2019/03/18	25	81.30	1	81.40	81.50	24	972	2.47%
2019/03/15	3	80.47	1	80.90	80.60	2	962	0.21%
2019/03/14	45	81.71	20	80.60	80.70	25	972	2.57%
2019/03/13	26	81.17	17	81.25	82.30	9	973	0.92%
2019/03/12	17	79.48	2	79.60	80.00	15	951	1.58%
2019/03/11	1	78.80	6	79.18	79.10	-5	964	-0.52%
2019/03/08	7	77.46	97	77.58	78.00	-90	986	-9.13%
2019/03/07	13	79.95	13	80.53	79.30	0	981	0.00%
2019/03/06	2	79.85	0	0.00	81.30	2	991	0.20%
2019/03/04	1	79.70	33	80.22	80.00	-32	1,009	-3.17%
2019/02/27	2	80.40	0	0.00	80.30	2	1,010	0.20%
2019/02/26	0	0.00	1.2	82.90	82.20	-1.2	1,017	-0.11%
2019/02/25	22.1	83.05	10	83.36	83.40	12.1	1,043	1.16%
2019/02/22	7.1	82.51	2	82.15	82.10	5.1	1,049	0.49%
2019/02/21	20	83.23	0	0.00	84.00	20	1,037	1.93%
2019/02/20	31	84.25	0	0.00	84.40	31	1,010	3.07%
2019/02/19	39	83.15	4	83.85	85.20	35	975	3.59%
2019/02/13	1	80.80	0	0.00	80.50	1	877	0.11%
2019/02/11	30	80.94	1	81.40	81.30	29	868	3.34%
2019/01/30	2	79.80	5	79.66	79.50	-3	840	-0.36%
2019/01/29	5	78.48	5	78.74	79.00	0	819	0.00%
2019/01/28	6	78.65	4	79.35	78.40	2	817	0.24%
2019/01/25	7	78.24	7	78.59	78.70	0	815	0.00%
2019/01/24	10	77.51	29	77.75	78.40	-19	818	-2.32%
2019/01/23	8	77.43	7	77.87	77.50	1	818	0.12%
2019/01/22	14	77.90	16	78.23	78.00	-2	815	-0.25%
2019/01/21	10	79.13	10	79.63	77.80	0	810	0.00%
2019/01/18	8	79.41	2	79.40	79.30	6	817	0.73%
2019/01/17	6	79.58	6	79.63	80.20	0	813	0.00%
2019/01/16	13	78.82	11	79.19	80.30	2	800	0.25%
2019/01/15	9	77.61	6	77.83	78.10	3	781	0.38%
2019/01/14	4	77.48	6	77.88	77.20	-2	778	-0.26%
2019/01/11	6	76.28	6	76.77	76.20	0	772	0.00%
2019/01/10	2	76.30	3	77.13	76.00	-1	776	-0.13%
2019/01/09	6	77.80	4	78.33	77.10	2	769	0.26%
2019/01/07	0	0.00	1	76.50	76.80	-1	756	-0.13%
2019/01/04	4	76.08	7	77.17	75.20	-3	759	-0.40%
2019/01/03	4	76.70	4	77.33	77.50	0	755	0.00%
2019/01/02	1	77.70	0	0.00	77.60	1	754	0.13%
2018/12/22	0	0.00	56	76.88	77.30	-56	786	-7.12%
2018/12/21	5	75.20	57	75.48	77.00	-52	782	-6.65%
2018/12/20	0	75.60	167	75.77	75.50	-167	774	-21.56%	大賣/鉅額交易
2018/12/18	2	76.60	0	0.00	76.10	2	759	0.26%
2018/12/17	13	79.04	0	0.00	78.70	13	742	1.75%
2018/12/14	2	80.50	0	0.00	80.00	2	736	0.27%
2018/12/13	1	79.10	0	0.00	80.00	1	722	0.14%
2018/12/12	6	80.25	38	79.71	79.70	-32	715	-4.47%
2018/12/11	4	77.08	1	77.70	78.60	3	684	0.44%
2018/12/06	6	76.95	0	0.00	77.10	6	638	0.94%
2018/12/05	0	0.00	7	79.29	78.20	-7	619	-1.13%
2018/12/04	0	0.00	10	80.79	80.40	-10	602	-1.66%
2018/12/03	3	80.57	1	80.40	79.90	2	585	0.34%
2018/11/30	51	78.06	3	77.87	78.70	48	555	8.65%
2018/11/29	38	79.47	49	77.89	77.70	-11	532	-2.07%
2018/11/28	12	77.40	1	77.80	77.80	11	503	2.18%
2018/11/27	0	0.00	1	75.00	75.80	-1	467	-0.21%
2018/11/26	0	0.00	2	75.05	75.30	-2	456	-0.44%
2018/11/23	117	75.02	30	75.20	74.50	87	446	19.50%	大買/
2018/11/22	20	74.92	31	75.38	74.80	-11	418	-2.63%
2018/11/21	21	73.99	8	73.65	73.50	13	383	3.39%
2018/11/20	17	72.24	5	72.20	72.30	12	357	3.36%
2018/11/19	8	70.39	0	0.00	70.50	8	344	2.32%
2018/11/14	3	70.80	0	0.00	70.80	3	345	0.87%
2018/11/13	4	70.00	0	0.00	70.40	4	346	1.15%
2018/11/12	1	70.80	0	0.00	70.80	1	349	0.29%
2018/11/09	4	70.10	4	70.95	70.80	0	354	0.00%
2018/11/06	2	68.00	0	0.00	67.80	2	367	0.54%
2018/11/05	19	68.68	0	0.00	68.30	19	378	5.02%
2018/11/01	2	69.60	35	69.78	69.20	-33	375	-8.79%
2018/10/31	14	68.50	0	0.00	68.80	14	371	3.77%
2018/10/26	21	70.21	30	70.76	67.80	-9	384	-2.34%
2018/10/24	2	72.60	2	72.35	72.80	0	374	0.00%
2018/10/23	13	74.26	0	0.00	72.90	13	380	3.42%
2018/10/22	5	73.50	0	0.00	73.50	5	374	1.33%
2018/10/19	5	72.60	0	0.00	72.70	5	380	1.31%
2018/10/18	41	73.52	0	0.00	72.50	41	383	10.70%
2018/10/16	0	0.00	1	72.00	72.00	-1	404	-0.25%
2018/10/11	0	0.00	1	66.10	67.50	-1	555	-0.18%
2018/10/09	0	0.00	1	72.00	71.50	-1	596	-0.17%
2018/10/08	34	74.47	36	76.44	73.00	-2	713	-0.28%
2018/10/05	4	73.08	5	74.40	74.70	-1	750	-0.13%
2018/10/03	1	74.60	0	0.00	74.50	1	740	0.14%
2018/10/02	15	73.73	0	0.00	74.90	15	740	2.03%
2018/10/01	11	74.19	25	74.91	74.70	-14	741	-1.89%
2018/09/20	12	70.91	0	0.00	70.50	12	751	1.60%
2018/09/19	3	71.27	2	71.10	71.10	1	753	0.13%
2018/09/18	17	70.92	28	71.38	71.30	-11	758	-1.45%
2018/09/13	1	68.90	0	0.00	68.90	1	763	0.13%
2018/09/11	0	0.00	2	69.30	69.00	-2	774	-0.26%
2018/09/04	0	0.00	2	72.80	72.80	-2	823	-0.24%
2018/08/28	8	70.08	8	70.70	69.90	0	849	0.00%
2018/08/24	13	68.81	13	70.11	68.30	0	907	0.00%
2018/08/22	0	0.00	43	67.62	67.90	-43	907	-4.74%
2018/08/21	0	0.00	26	68.99	68.90	-26	903	-2.88%
2018/08/17	22	70.05	22	70.96	69.10	0	902	0.00%
2018/08/10	0	0.00	2	72.90	70.80	-2	868	-0.23%
2018/08/08	1	74.20	0	0.00	74.20	1	853	0.12%
2018/08/07	0	0.00	2	74.30	74.30	-2	850	-0.24%
2018/08/02	0	0.00	4	75.50	74.10	-4	839	-0.48%
2018/08/01	2	73.75	2	73.75	75.90	0	830	0.00%
2018/07/31	0	0.00	19	73.91	73.80	-19	826	-2.30%
2018/07/30	0	0.00	6	74.23	74.20	-6	826	-0.73%
2018/07/27	3	75.93	0	0.00	75.40	3	820	0.37%
2018/07/26	26	76.39	25	77.39	75.90	1	815	0.12%
2018/07/25	0	0.00	1	76.30	75.90	-1	807	-0.12%
2018/07/23	8	75.71	0	0.00	75.00	8	807	0.99%
2018/07/20	1	79.00	13	77.67	80.10	-12	795	-1.51%
2018/07/19	68	80.06	16	80.04	78.60	52	770	6.75%
2018/07/18	16	83.47	6	83.58	83.50	10	725	1.38%
2018/07/17	15	86.00	49	82.57	82.30	-34	653	-5.21%
2018/07/16	35	84.36	18	83.38	84.10	17	602	2.82%
2018/07/13	90	79.63	9	80.41	79.90	81	481	16.81%
2018/07/12	5	78.00	0	0.00	77.80	5	430	1.16%
2018/07/11	22	78.47	0	0.00	77.80	22	433	5.07%
2018/07/09	0	0.00	3	79.20	78.20	-3	426	-0.70%
2018/07/06	3	77.90	5	76.58	77.70	-2	420	-0.48%
2018/07/03	0	0.00	3	77.00	76.30	-3	411	-0.73%
2018/07/02	1	79.40	1	80.60	78.10	0	404	0.00%
2018/06/25	2	77.45	2	78.10	77.30	0	368	0.00%
2018/06/21	1	75.80	0	0.00	76.00	1	359	0.28%
2018/06/15	33	79.98	0	0.00	79.10	33	344	9.59%
2018/06/14	2	78.90	0	0.00	78.90	2	339	0.59%
2018/06/13	1	80.90	5	80.76	79.50	-4	335	-1.19%
2018/06/11	3	77.10	0	0.00	76.50	3	298	1.00%
2018/06/08	3	77.73	25	77.16	76.30	-22	296	-7.42%
2018/06/07	1	78.50	4	77.38	77.40	-3	296	-1.01%
2018/06/05	2	77.00	0	0.00	76.80	2	280	0.71%
2018/06/04	21	78.25	0	0.00	78.00	21	268	7.82%
2018/06/01	4	74.40	30	74.17	75.70	-26	237	-10.96%
2018/05/31	30	71.26	0	0.00	71.40	30	206	14.52%
2018/05/30	8	69.69	0	0.00	70.40	8	203	3.94%
2018/05/29	20	69.54	0	0.00	70.50	20	203	9.82%
2018/05/28	13	66.93	0	0.00	69.00	13	197	6.57%
2018/05/25	0	0.00	5	66.10	66.10	-5	201	-2.48%
2018/05/22	5	66.10	0	0.00	66.00	5	228	2.19%
2018/05/21	6	65.80	0	0.00	65.70	6	235	2.55%
2018/05/07	0	0.00	15	64.87	65.20	-15	273	-5.48%
2018/05/03	10	62.00	0	0.00	61.70	10	269	3.72%
2018/04/30	56	60.73	0	0.00	60.50	56	271	20.62%
2018/04/27	1	60.80	0	61.70	60.70	1	265	0.37%
2018/04/26	15	60.46	0	0.00	60.00	15	269	5.58%
2018/04/24	6	63.33	4	64.23	63.00	2	257	0.78%
2018/04/23	10	65.40	2	65.60	65.00	8	252	3.17%
2018/04/20	0	0.00	0	69.80	68.00	0	246	0.00%
2018/04/19	0	70.10	0	0.00	68.60	0	249	0.00%
2018/04/18	2	68.71	0	0.00	68.90	2	253	0.79%
2018/04/17	10	68.50	0	0.00	68.20	10	255	3.92%
2018/04/16	0	71.10	0	0.00	70.60	0	253	0.00%
2018/04/13	1	70.90	0	0.00	71.30	1	264	0.38%
2018/04/03	0	71.50	0	0.00	71.10	0	296	0.00%
2018/04/02	0	71.70	0	0.00	71.70	0	299	0.00%
2018/03/26	0	0.00	20	71.35	71.00	-20	321	-6.22%
2018/03/22	0	0.00	26	73.31	73.50	-26	322	-8.07%
2018/03/16	5	72.00	0	0.00	72.00	5	343	1.46%
2018/03/15	5	72.46	0	0.00	73.20	5	349	1.43%
2018/03/13	0	0.00	1.3	72.88	72.30	-1.3	350	-0.36%
2018/03/06	0	0.00	1	73.60	73.40	-1	395	-0.25%
2018/03/05	2	72.80	1	73.70	72.60	1	395	0.25%
2018/03/02	1	71.70	0	0.00	72.50	1	394	0.25%
2018/03/01	0	0.00	1	73.80	73.60	-1	390	-0.26%
2018/02/09	0	0.00	1	72.90	74.50	-1	367	-0.27%
2018/02/07	0	0.00	4	74.68	75.00	-4	362	-1.10%
2018/02/06	0	0.00	2	74.80	74.10	-2	363	-0.55%
2018/02/05	2	75.25	0	0.00	77.10	2	356	0.56%
2018/02/02	1	76.70	0	0.00	76.90	1	360	0.28%
2018/01/31	5	75.84	4	76.55	75.80	1	404	0.25%
2018/01/25	0	0.00	4	76.38	76.30	-4	422	-0.95%
2018/01/24	2	77.05	1	77.60	76.60	1	428	0.23%
2018/01/11	1	73.80	0	0.00	75.00	1	438	0.23%
2018/01/10	0	0.00	1	72.80	73.40	-1	452	-0.22%
2018/01/09	2	75.15	13	75.87	74.80	-11	453	-2.42%
2018/01/03	1	77.10	0	0.00	77.10	1	456	0.22%
2018/01/02	0	0.00	1	76.90	77.10	-1	455	-0.22%