胡連 (6279)-美商高盛券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.5
漲跌
▲4.0
漲幅
+2.56%
成交量
1,615張
產業
上櫃電子零組件類股▼0.37%
485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

胡連 (6279)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	106	161.85	2	161.50	160.50	104	868	11.97%	大買/鉅額交易
2024/05/09	49	156.41	9	155.83	156.50	40	844	4.74%
2024/05/08	32	154.41	68	154.06	156.00	-36	842	-4.27%
2024/05/07	23	153.28	2	153.25	152.50	21	840	2.50%
2024/05/06	27	155.50	0	0.00	155.00	27	837	3.22%
2024/05/03	7	155.57	3	155.50	155.50	4	838	0.48%
2024/05/02	11	155.32	0	0.00	155.50	11	840	1.31%
2024/04/29	11	154.77	3	155.17	155.50	8	840	0.95%
2024/04/26	0	0.00	2	152.00	152.00	-2	839	-0.24%
2024/04/25	4	151.25	0	0.00	152.00	4	838	0.48%
2024/04/24	1	151.50	1	151.50	151.50	0	840	0.00%
2024/04/23	5	150.50	56	150.17	150.50	-51	851	-5.99%
2024/04/22	33	149.85	4	149.63	150.00	29	851	3.41%
2024/04/19	35	148.50	14	148.39	148.50	21	846	2.48%
2024/04/18	1	151.00	0	0.00	151.00	1	837	0.12%
2024/04/16	1	149.50	17	150.00	149.50	-16	836	-1.91%
2024/04/15	6	154.83	20	154.68	154.00	-14	827	-1.69%
2024/04/12	48	155.84	15	155.70	154.50	33	821	4.02%
2024/04/11	5	157.40	17	158.91	157.00	-12	814	-1.47%
2024/04/10	0	0.00	18	160.61	160.50	-18	801	-2.24%
2024/04/09	4	160.75	52	160.56	160.50	-48	798	-6.01%
2024/04/08	0	0.00	58	165.03	164.50	-58	779	-7.44%
2024/04/03	16	169.47	0	0.00	169.50	16	771	2.07%
2024/04/02	51	172.47	5	171.00	169.00	46	778	5.91%
2024/04/01	6	171.17	106	170.69	170.00	-100	760	-13.14%	大賣/
2024/03/29	6	165.33	32	166.83	167.50	-26	702	-3.70%
2024/03/28	19	165.42	0	0.00	165.50	19	691	2.75%
2024/03/27	4	162.50	0	0.00	163.00	4	678	0.59%
2024/03/26	14	162.79	53	162.50	161.00	-39	679	-5.74%
2024/03/25	16	162.16	5	162.10	161.50	11	670	1.64%
2024/03/22	6	163.17	31	163.08	163.00	-25	674	-3.71%
2024/03/21	13	162.42	6	162.92	163.00	7	673	1.04%
2024/03/20	6.4	162.91	11	162.91	161.50	-4.6	674	-0.68%
2024/03/19	1	162.00	68	162.66	163.00	-67	671	-9.98%
2024/03/18	3	164.83	9	164.72	166.00	-6	658	-0.91%
2024/03/15	3	164.50	2	164.25	163.00	1	655	0.15%
2024/03/14	6	166.17	103	167.75	164.50	-97	654	-14.82%	大賣/
2024/03/13	80	169.81	38	170.29	170.50	42	644	6.51%
2024/03/12	13	164.46	27	165.93	167.00	-14	606	-2.31%
2024/03/11	4	161.25	26	160.62	160.00	-22	594	-3.70%
2024/03/08	44	162.43	8	167.38	161.00	36	598	6.01%
2024/03/07	148	168.91	14	170.07	168.50	134	585	22.87%	大買/鉅額交易
2024/03/06	56	169.31	14	168.96	169.50	42	575	7.30%
2024/03/05	0	0.00	2	167.50	167.50	-2	553	-0.36%
2024/03/04	20	166.90	22	168.14	166.50	-2	543	-0.37%
2024/03/01	61	166.98	19	168.00	167.50	42	536	7.82%
2024/02/29	105	167.55	24	168.02	167.50	81	530	15.28%	大買/
2024/02/27	9	158.44	3	158.17	159.50	6	458	1.31%
2024/02/26	1	157.00	2	157.50	157.50	-1	462	-0.22%
2024/02/23	6	157.58	1	157.50	156.50	5	463	1.08%
2024/02/22	8	159.19	2	158.75	159.00	6	469	1.28%
2024/02/21	7	158.71	1	159.00	159.00	6	468	1.28%
2024/02/20	14	157.79	0	0.00	157.00	14	470	2.98%
2024/02/19	83	160.52	0	0.00	160.50	83	471	17.62%
2024/02/16	1	159.00	21	157.10	159.00	-20	457	-4.38%
2024/02/15	6	153.75	18	152.53	154.50	-12	442	-2.71%
2024/02/05	1	150.00	9	150.44	150.50	-8	443	-1.80%
2024/02/02	2	151.00	7	151.00	151.00	-5	454	-1.10%
2024/02/01	4	150.38	14	150.00	150.50	-10	482	-2.07%
2024/01/31	12	150.79	8	150.50	150.00	4	508	0.79%
2024/01/30	3	151.67	1	151.50	151.50	2	524	0.38%
2024/01/29	10	152.40	1	152.00	152.00	9	538	1.67%
2024/01/26	2	151.50	26	152.00	151.50	-24	542	-4.42%
2024/01/25	8	152.44	6	153.33	152.00	2	559	0.36%
2024/01/24	10	154.35	21	154.00	154.00	-11	563	-1.95%
2024/01/23	2	153.25	2	153.00	152.50	0	581	0.00%
2024/01/19	2	154.50	14	154.00	154.00	-12	604	-1.99%
2024/01/18	2	156.00	31	155.11	154.50	-29	606	-4.78%
2024/01/17	19	154.92	5	155.70	156.00	14	605	2.31%
2024/01/16	5	152.60	10	152.95	152.50	-5	597	-0.84%
2024/01/15	12	153.00	20	153.00	152.50	-8	596	-1.34%
2024/01/12	1	154.00	13	154.58	151.50	-12	606	-1.98%
2024/01/11	7	153.50	0	0.00	153.00	7	614	1.14%
2024/01/10	1	155.00	2	153.00	152.50	-1	630	-0.16%
2024/01/09	53	156.68	6	155.25	154.50	47	633	7.41%
2024/01/08	0	0.00	1	158.00	158.00	-1	632	-0.16%
2024/01/05	160	159.82	2	159.00	158.50	158	633	24.93%	大買/鉅額交易
2024/01/04	4	157.88	15	157.60	157.00	-11	628	-1.75%
2024/01/03	7	158.79	1	158.50	158.50	6	660	0.91%
2024/01/02	6	158.00	1	158.00	158.00	5	678	0.74%
2023/12/29	29	158.52	1	158.50	159.00	28	766	3.65%
2023/12/28	15	157.00	1	157.50	158.50	14	811	1.73%
2023/12/27	3	154.67	10	154.75	155.00	-7	810	-0.86%
2023/12/26	0	0.00	11	154.68	154.50	-11	826	-1.33%
2023/12/25	4	154.50	11	154.00	154.00	-7	828	-0.84%
2023/12/22	9	154.44	16	154.25	154.00	-7	832	-0.84%
2023/12/21	0	0.00	13	155.04	155.50	-13	834	-1.56%
2023/12/20	2	155.25	12	155.08	154.00	-10	841	-1.19%
2023/12/19	4	152.50	16	153.34	152.00	-12	840	-1.43%
2023/12/18	1	154.50	6	154.58	154.50	-5	841	-0.59%
2023/12/15	23.5	156.12	0	0.00	155.50	23.5	842	2.79%
2023/12/14	4	155.25	15	155.73	156.00	-11	842	-1.31%
2023/12/13	3	155.17	5	154.70	154.50	-2	844	-0.24%
2023/12/12	2	155.50	45	155.10	154.50	-43	859	-5.00%
2023/12/11	3	156.50	1	156.00	156.00	2	866	0.23%
2023/12/08	13	156.96	6	157.50	156.00	7	877	0.80%
2023/12/07	30	157.93	3	158.50	158.50	27	880	3.07%
2023/12/06	9	156.39	0	0.00	156.50	9	884	1.02%
2023/12/05	67	157.49	0	0.00	157.50	67	909	7.37%
2023/12/04	11	159.50	4	159.50	158.50	7	909	0.77%
2023/12/01	30	160.72	1	160.50	161.50	29	912	3.18%
2023/11/30	23	160.85	3	160.50	160.50	20	910	2.20%
2023/11/29	23	160.96	0	0.00	161.00	23	913	2.52%
2023/11/28	14	160.18	0	0.00	160.50	14	910	1.54%
2023/11/24	15	158.60	3	159.33	158.00	12	902	1.33%
2023/11/22	21	158.40	2	157.75	158.50	19	896	2.12%
2023/11/21	64	158.31	7	157.86	157.50	57	894	6.37%
2023/11/20	5	157.20	2	157.50	157.00	3	894	0.34%
2023/11/17	3	156.50	7	157.14	157.00	-4	897	-0.45%
2023/11/16	12	156.54	12	156.08	157.00	0	901	0.00%
2023/11/15	8	154.31	0	0.00	153.50	8	899	0.89%
2023/11/14	46	155.70	4	155.88	154.50	42	900	4.66%
2023/11/13	29	156.67	1	157.50	156.50	28	899	3.11%
2023/11/10	130	157.23	2	157.00	156.00	128	897	14.26%	大買/鉅額交易
2023/11/09	144	155.85	4	157.13	157.50	140	888	15.76%	大買/鉅額交易
2023/11/08	58	156.89	9	156.89	156.50	49	871	5.62%
2023/11/07	2	153.50	13	152.96	152.00	-11	858	-1.28%
2023/11/06	1	152.50	14	151.39	152.50	-13	855	-1.52%
2023/11/03	0	0.00	12	147.96	148.00	-12	865	-1.39%
2023/11/02	3	147.67	24	146.85	147.00	-21	903	-2.32%
2023/11/01	2	141.50	5	142.00	142.00	-3	890	-0.34%
2023/10/31	8	141.06	52	138.62	138.00	-44	895	-4.91%
2023/10/30	3	143.00	70	142.29	142.50	-67	901	-7.43%
2023/10/27	25	148.86	15	149.67	147.00	10	906	1.10%
2023/10/26	4	151.75	3	152.67	151.50	1	911	0.11%
2023/10/25	1	153.50	20	153.10	153.50	-19	945	-2.01%
2023/10/24	4	151.38	11	152.18	152.00	-7	980	-0.71%
2023/10/23	8	149.50	13	150.65	149.00	-5	992	-0.50%
2023/10/20	5	150.30	6	149.67	149.50	-1	1,007	-0.10%
2023/10/19	20	153.18	17	152.53	153.00	3	1,021	0.29%
2023/10/18	27	150.87	25	151.92	152.00	2	1,035	0.19%
2023/10/17	5	154.60	0	0.00	154.00	5	1,039	0.48%
2023/10/16	0	0.00	5	154.90	153.00	-5	1,047	-0.48%
2023/10/13	14	153.89	9	154.89	154.00	5	1,056	0.47%
2023/10/12	10	152.90	19	153.26	154.50	-9	1,074	-0.84%
2023/10/11	86	152.42	26	151.67	151.00	60	1,081	5.55%
2023/10/06	29	158.29	32	157.67	158.00	-3	1,065	-0.28%
2023/10/05	107	158.41	86	162.22	158.00	21	1,054	1.99%	大買/
2023/10/04	18	156.00	58	156.60	158.00	-40	979	-4.08%
2023/10/03	10	153.35	5	152.70	153.00	5	939	0.53%
2023/10/02	118	152.67	2	151.75	153.50	116	984	11.79%	大買/鉅額交易
2023/09/28	13	147.42	2	147.25	147.00	11	993	1.11%
2023/09/27	12	148.50	5	148.40	148.00	7	1,023	0.68%
2023/09/26	8	151.69	3	151.00	149.00	5	1,084	0.46%
2023/09/25	53	151.47	19	151.71	151.50	34	1,129	3.01%
2023/09/22	25	148.94	0	0.00	149.00	25	1,146	2.18%
2023/09/21	20	148.53	2	148.75	147.50	18	1,159	1.55%
2023/09/20	17	149.24	1	149.00	149.00	16	1,173	1.36%
2023/09/19	25	150.58	4	151.00	149.50	21	1,207	1.74%
2023/09/18	32	149.42	1	150.50	149.50	31	1,220	2.54%
2023/09/15	2	150.00	17	148.91	149.50	-15	1,271	-1.18%
2023/09/14	3	153.50	30	153.03	152.50	-27	1,339	-2.02%
2023/09/13	37	152.58	13	153.42	153.50	24	1,438	1.67%
2023/09/12	61	151.46	3	151.83	150.50	58	1,471	3.94%
2023/09/11	48	148.50	3	149.33	149.00	45	1,520	2.96%
2023/09/08	11	150.59	25	153.28	150.00	-14	1,575	-0.89%
2023/09/07	19	150.13	8	149.44	149.50	11	1,710	0.64%
2023/09/06	3	148.50	31	148.61	148.50	-28	1,924	-1.46%
2023/09/05	18	147.19	38	146.71	147.50	-20	2,088	-0.96%
2023/09/04	7	144.57	39	145.36	146.50	-32	2,091	-1.53%
2023/09/01	12	143.50	12	143.50	143.50	0	2,093	0.00%
2023/08/31	10	142.85	11	144.23	144.50	-1	2,106	-0.05%
2023/08/29	7	140.00	4	139.63	140.00	3	2,141	0.14%
2023/08/28	2	140.50	4	139.38	137.50	-2	2,160	-0.09%
2023/08/25	1	142.00	30	141.80	141.00	-29	2,161	-1.34%
2023/08/24	273	142.68	1	143.00	143.50	272	2,172	12.52%	大買/鉅額交易
2023/08/23	0	0.00	2	142.25	141.50	-2	2,187	-0.09%
2023/08/22	6	146.83	3	147.33	146.50	3	2,190	0.14%
2023/08/21	12	147.29	8	147.88	146.00	4	2,192	0.18%
2023/08/18	0	0.00	3	146.33	145.00	-3	2,189	-0.14%
2023/08/17	113	147.88	6	147.17	148.50	107	2,195	4.87%	大買/鉅額交易
2023/08/16	75	146.01	14	146.11	146.00	61	2,196	2.78%
2023/08/15	0	0.00	12	145.71	147.00	-12	2,208	-0.54%
2023/08/14	25	144.38	2	145.00	143.50	23	2,216	1.04%
2023/08/11	0	0.00	22	149.59	147.00	-22	2,211	-0.99%
2023/08/10	3	146.00	61	147.62	148.50	-58	2,203	-2.63%
2023/08/09	7	147.00	241	147.90	147.00	-234	2,195	-10.66%	大賣/鉅額交易
2023/08/08	35	151.50	275	150.71	150.00	-240	2,175	-11.03%	大賣/鉅額交易
2023/08/07	1	155.50	0	0.00	156.50	1	2,140	0.05%
2023/08/04	10	155.40	24	155.92	155.50	-14	2,147	-0.65%
2023/08/02	15	154.10	21	154.55	153.00	-6	2,161	-0.28%
2023/08/01	17	159.94	27	159.89	158.00	-10	2,141	-0.47%
2023/07/31	9	158.56	6	158.50	158.00	3	2,123	0.14%
2023/07/28	24	160.67	88	158.49	158.50	-64	2,109	-3.03%
2023/07/27	4	156.63	19	157.05	158.50	-15	2,078	-0.72%
2023/07/26	5	154.10	28	155.66	154.50	-23	2,048	-1.12%
2023/07/25	21	155.86	30	156.00	155.50	-9	2,037	-0.44%
2023/07/24	47	152.35	21	152.19	153.00	26	2,022	1.29%
2023/07/21	28	154.00	10	154.00	155.00	18	2,011	0.89%
2023/07/20	23	158.13	37	157.81	158.50	-14	2,007	-0.70%
2023/07/19	41	157.22	8	159.31	156.50	33	1,990	1.66%
2023/07/18	2	162.50	36	161.71	160.50	-34	1,993	-1.71%
2023/07/17	5	165.30	27	165.33	163.50	-22	1,985	-1.11%
2023/07/14	18	164.64	32	164.52	164.50	-14	1,971	-0.71%
2023/07/13	58	162.48	41	162.39	162.00	17	1,963	0.87%
2023/07/12	0	0.00	12	161.71	161.00	-12	1,955	-0.61%
2023/07/11	13	162.00	41	162.16	162.50	-28	1,959	-1.43%
2023/07/10	20	161.80	16	161.31	161.50	4	1,959	0.20%
2023/07/07	42	161.61	118	163.32	160.50	-76	1,987	-3.82%	大賣/
2023/07/06	42	169.39	88	168.73	167.50	-46	1,943	-2.37%
2023/07/05	71	168.93	1	169.50	168.50	70	1,926	3.63%
2023/07/04	31	168.21	34	169.46	167.00	-3	1,906	-0.16%
2023/07/03	60	170.72	39	169.45	169.00	21	1,845	1.14%
2023/06/30	0	0.00	21	166.79	166.50	-21	1,822	-1.15%
2023/06/29	14	164.57	81	165.85	167.00	-67	1,815	-3.69%
2023/06/28	15	164.80	46	164.84	164.00	-31	1,814	-1.71%
2023/06/27	91	166.49	92	166.07	165.00	-1	1,834	-0.05%
2023/06/26	57	167.37	77	167.37	167.00	-20	1,857	-1.08%
2023/06/21	233	170.85	33	170.45	169.50	200	1,870	10.69%	大買/鉅額交易
2023/06/20	21	170.24	63	168.67	167.50	-42	1,874	-2.24%
2023/06/19	33	174.83	143	172.81	175.50	-110	1,807	-6.09%	大賣/鉅額交易
2023/06/16	116	167.09	29	168.74	167.00	87	1,705	5.10%	大買/
2023/06/15	89	170.35	24	171.29	171.00	65	1,657	3.92%
2023/06/14	107	173.50	5	175.30	172.50	102	1,612	6.33%	大買/鉅額交易
2023/06/13	40	172.79	6	168.25	174.00	34	1,567	2.17%
2023/06/12	33	168.58	83	168.43	167.00	-50	1,420	-3.52%
2023/06/09	196	159.06	180	159.93	161.00	16	1,220	1.31%	大買/大賣/
2023/06/08	1	148.50	18	149.61	148.50	-17	1,064	-1.60%
2023/06/07	17	148.76	0	0.00	149.00	17	1,086	1.56%
2023/06/06	2	148.50	5	149.00	147.50	-3	1,110	-0.27%
2023/06/05	2	150.75	22	150.09	149.50	-20	1,115	-1.79%
2023/06/02	4	149.50	72	150.04	149.50	-68	1,164	-5.84%
2023/06/01	17	148.03	60	148.33	148.00	-43	1,149	-3.74%
2023/05/31	27	147.24	24	146.85	146.50	3	1,144	0.26%
2023/05/30	13	146.92	53	146.71	147.00	-40	1,139	-3.51%
2023/05/29	33	146.53	4	145.25	146.00	29	1,135	2.55%
2023/05/26	3	144.33	16	144.16	143.00	-13	1,131	-1.15%
2023/05/25	1	144.00	15	144.43	144.00	-14	1,131	-1.24%
2023/05/24	3	143.83	36	143.85	143.50	-33	1,141	-2.89%
2023/05/23	8	145.06	9	144.33	144.00	-1	1,150	-0.09%
2023/05/22	12	143.29	15	143.23	143.00	-3	1,157	-0.26%
2023/05/19	0	0.00	83	143.19	142.00	-83	1,173	-7.07%
2023/05/18	99	143.34	4	141.00	144.00	95	1,181	8.04%
2023/05/17	11	141.00	6	140.25	140.50	5	1,195	0.42%
2023/05/16	22	141.36	25	141.08	140.50	-3	1,202	-0.25%
2023/05/15	22	142.02	19	142.13	141.00	3	1,210	0.25%
2023/05/12	9	141.11	9	141.22	141.00	0	1,225	0.00%
2023/05/11	5	140.70	35	141.43	140.00	-30	1,244	-2.41%
2023/05/10	20	142.60	57	142.63	142.00	-37	1,263	-2.93%
2023/05/09	34	142.37	18	141.47	141.50	16	1,269	1.26%
2023/05/08	4	139.25	10	139.60	138.50	-6	1,282	-0.47%
2023/05/05	5	139.00	2	138.50	139.50	3	1,349	0.22%
2023/05/04	18	138.67	0	0.00	138.50	18	1,393	1.29%
2023/05/03	1	138.00	2	138.50	138.50	-1	1,438	-0.07%
2023/05/02	8	138.06	6	137.58	138.50	2	1,515	0.13%
2023/04/28	3	137.17	3	137.50	137.00	0	1,550	0.00%
2023/04/27	16	133.47	18	133.67	134.50	-2	1,551	-0.13%
2023/04/26	96	132.69	6	132.75	135.00	90	1,552	5.80%
2023/04/25	9	133.00	3	135.17	133.00	6	1,547	0.39%
2023/04/24	0	0.00	7	138.86	139.00	-7	1,532	-0.46%
2023/04/21	0	0.00	10	141.75	139.00	-10	1,536	-0.65%
2023/04/20	2	143.25	15	142.73	142.50	-13	1,539	-0.84%
2023/04/19	0	0.00	4	144.38	143.00	-4	1,556	-0.26%
2023/04/18	4	145.50	8	146.31	145.00	-4	1,556	-0.26%
2023/04/17	19	146.68	0	0.00	147.50	19	1,561	1.22%
2023/04/14	4	146.38	2	146.50	146.50	2	1,569	0.13%
2023/04/13	4	145.00	9	146.44	145.00	-5	1,577	-0.32%
2023/04/12	5	145.70	19	145.58	147.50	-14	1,598	-0.88%
2023/04/11	7	143.64	5	143.90	144.50	2	1,602	0.12%
2023/04/10	0	0.00	54	143.18	142.50	-54	1,632	-3.31%
2023/04/07	8	144.44	31	143.97	144.00	-23	1,632	-1.41%
2023/04/06	67	142.60	24	142.38	142.50	43	1,627	2.64%
2023/03/31	34	143.32	1	142.50	142.50	33	1,642	2.01%
2023/03/30	15	142.27	13	142.69	142.00	2	1,643	0.12%
2023/03/29	19	142.82	25	142.60	143.50	-6	1,652	-0.36%
2023/03/28	0	0.00	62	141.29	141.50	-62	1,664	-3.73%
2023/03/27	30	144.65	355	143.74	144.00	-325	1,639	-19.82%	大賣/鉅額交易
2023/03/24	72	147.59	18	147.06	148.00	54	1,622	3.33%
2023/03/23	22	144.48	54	145.22	146.00	-32	1,631	-1.96%
2023/03/22	80	148.18	3	148.00	148.00	77	1,658	4.64%
2023/03/21	16	148.50	29	147.21	146.50	-13	1,698	-0.77%
2023/03/20	15	146.63	1	146.50	147.00	14	1,796	0.78%
2023/03/17	40	146.19	14	146.18	146.00	26	1,862	1.40%
2023/03/16	0	0.00	107	143.53	143.50	-107	1,878	-5.70%	大賣/鉅額交易
2023/03/15	82	147.62	8	147.06	146.50	74	1,891	3.91%
2023/03/14	13	146.54	14	145.61	145.00	-1	1,903	-0.05%
2023/03/13	66	147.58	30	147.23	148.00	36	1,932	1.86%
2023/03/10	12	149.21	54	150.39	149.50	-42	1,985	-2.12%
2023/03/09	36	157.53	31	156.35	154.00	5	1,996	0.25%
2023/03/08	44	157.94	22	157.77	157.50	22	2,003	1.10%
2023/03/07	23	157.67	73	159.96	159.00	-50	2,009	-2.49%
2023/03/06	29	155.45	38	155.36	155.50	-9	1,987	-0.45%
2023/03/03	0	0.00	197	153.78	153.00	-197	2,006	-9.82%	大賣/鉅額交易
2023/03/02	0	0.00	73	154.10	154.50	-73	2,041	-3.57%
2023/03/01	0	0.00	20	153.18	153.50	-20	2,072	-0.97%
2023/02/24	5	155.30	89	155.66	153.50	-84	2,105	-3.99%
2023/02/23	4	156.38	9	156.44	156.50	-5	2,148	-0.23%
2023/02/22	0	0.00	61	155.93	155.00	-61	2,276	-2.68%
2023/02/21	6	159.50	13	159.31	159.00	-7	2,384	-0.29%
2023/02/20	22	157.89	19	158.68	158.50	3	2,453	0.12%
2023/02/17	2	157.25	65	156.23	156.50	-63	2,516	-2.50%
2023/02/16	38	157.45	28	159.00	158.50	10	2,595	0.39%
2023/02/15	11	156.86	18	156.39	155.50	-7	2,749	-0.25%
2023/02/14	52	155.91	15	155.83	155.00	37	2,910	1.27%
2023/02/13	17	154.97	9	155.06	155.00	8	2,964	0.27%
2023/02/10	9	156.61	50	156.05	154.50	-41	2,979	-1.38%
2023/02/09	48	159.55	8	158.44	158.00	40	2,982	1.34%
2023/02/08	70	158.74	41	158.39	158.50	29	2,972	0.98%
2023/02/07	29	158.86	16	158.59	158.50	13	2,968	0.44%
2023/02/06	6	158.50	74	159.87	158.00	-68	3,001	-2.27%
2023/02/03	28	159.30	6	158.92	160.50	22	3,011	0.73%
2023/02/02	117	156.70	1	157.00	157.00	116	2,963	3.91%	大買/鉅額交易
2023/02/01	147	154.63	36	154.93	156.00	111	2,941	3.77%	大買/鉅額交易
2023/01/31	17	154.50	127	155.50	154.50	-110	2,923	-3.76%	大賣/鉅額交易
2023/01/30	76	149.02	7	150.36	150.00	69	2,889	2.39%
2023/01/17	5	142.50	1	143.50	143.50	4	2,881	0.14%
2023/01/16	36	142.13	0	0.00	142.00	36	2,897	1.24%
2023/01/13	9	143.00	6	142.08	141.50	3	2,927	0.10%
2023/01/12	15	143.00	20	143.15	142.50	-5	2,963	-0.17%
2023/01/11	25	144.00	36	143.32	143.00	-11	2,997	-0.37%
2023/01/10	24	144.15	57	144.25	143.00	-33	3,038	-1.09%
2023/01/09	7	143.86	21	144.17	144.00	-14	3,079	-0.45%
2023/01/06	32	143.27	19	143.13	143.50	13	3,152	0.41%
2023/01/05	43	143.36	94	142.88	142.00	-51	3,218	-1.58%
2023/01/04	16	143.97	174	143.54	142.00	-158	3,259	-4.85%	大賣/鉅額交易
2023/01/03	27	144.35	31	145.11	144.50	-4	3,316	-0.12%
2022/12/30	147	145.20	19	144.66	144.50	128	3,348	3.82%	大買/鉅額交易
2022/12/29	300	138.83	1	138.50	140.50	299	3,394	8.81%	大買/鉅額交易
2022/12/28	2	144.50	83	143.77	142.50	-81	3,414	-2.37%
2022/12/27	5	149.50	76	150.08	149.50	-71	3,470	-2.05%
2022/12/26	8	147.69	8	148.56	147.50	0	3,520	0.00%
2022/12/23	32	149.39	67	149.79	149.50	-35	3,594	-0.97%
2022/12/22	1	148.00	92	149.71	152.00	-91	3,687	-2.47%
2022/12/21	2	146.00	42	147.82	145.50	-40	3,799	-1.05%
2022/12/20	40	148.30	65	153.55	147.50	-25	3,881	-0.64%
2022/12/19	9	154.00	47	156.98	154.00	-38	3,924	-0.97%
2022/12/16	45	160.08	15	159.40	157.50	30	4,009	0.75%
2022/12/15	252	163.93	21	161.95	161.50	231	4,035	5.72%	大買/鉅額交易
2022/12/14	27	163.07	206	163.94	161.50	-179	4,039	-4.43%	大賣/鉅額交易
2022/12/13	37	161.19	137	159.71	161.50	-100	4,078	-2.45%	大賣/
2022/12/12	395	162.86	76	162.76	161.50	319	4,189	7.61%	大買/鉅額交易
2022/12/09	89	158.32	213	159.63	157.50	-124	4,154	-2.98%	大賣/鉅額交易
2022/12/08	52	153.92	41	157.27	158.00	11	4,230	0.26%
2022/12/07	59	153.14	32	153.86	152.00	27	4,336	0.62%
2022/12/06	38	160.51	36	159.19	157.50	2	4,560	0.04%
2022/12/05	24	162.56	92	160.91	161.00	-68	4,679	-1.45%
2022/12/02	120	159.88	103	160.44	160.50	17	4,656	0.37%	大買/大賣/
2022/12/01	10	157.00	129	156.90	156.00	-119	4,606	-2.58%	大賣/鉅額交易
2022/11/30	161	155.52	125	155.04	155.50	36	4,587	0.78%	大買/大賣/
2022/11/29	36	153.90	99	153.81	153.50	-63	4,573	-1.38%
2022/11/28	73	155.58	32	154.91	156.00	41	4,577	0.90%
2022/11/25	68	155.67	54	154.53	154.00	14	4,636	0.30%
2022/11/24	128	154.29	51	155.92	154.00	77	4,728	1.63%	大買/
2022/11/23	16	153.56	32	153.70	153.50	-16	4,720	-0.34%
2022/11/22	61	151.54	56	151.86	152.50	5	4,731	0.11%
2022/11/21	1	156.50	62	153.56	152.00	-61	4,754	-1.28%
2022/11/18	181	156.19	536	156.86	155.00	-355	4,805	-7.39%	大買/大賣/鉅額交易
2022/11/17	454	152.90	80	150.51	153.50	374	4,759	7.86%	大買/鉅額交易
2022/11/16	51	143.86	65	145.52	145.50	-14	4,683	-0.30%
2022/11/15	225	141.97	169	142.75	143.00	56	4,668	1.20%	大買/大賣/
2022/11/14	53	142.81	147	143.60	145.00	-94	4,653	-2.02%	大賣/
2022/11/11	345	150.72	173	148.23	143.00	172	4,581	3.75%	大買/大賣/鉅額交易
2022/11/10	238	156.72	185	159.15	149.50	53	4,423	1.20%	大買/大賣/
2022/11/09	121	158.26	283	159.31	156.50	-162	4,272	-3.79%	大買/大賣/鉅額交易
2022/11/08	35	157.11	65	156.27	157.00	-30	4,235	-0.71%
2022/11/07	13	155.00	52	156.18	155.00	-39	4,268	-0.91%
2022/11/04	41	154.96	65	154.65	155.50	-24	4,440	-0.54%
2022/11/03	54	154.98	10	153.55	155.00	44	4,460	0.99%
2022/11/02	187	153.13	105	153.04	154.50	82	4,608	1.78%	大買/大賣/
2022/11/01	118	151.72	178	149.87	152.00	-60	4,708	-1.27%	大買/大賣/
2022/10/31	99	145.90	57	145.84	146.00	42	4,686	0.90%
2022/10/28	72	141.22	31	143.37	140.50	41	4,707	0.87%
2022/10/27	14	142.68	171	143.62	146.00	-157	4,721	-3.33%	大賣/鉅額交易
2022/10/26	144	138.93	19	140.18	140.50	125	4,732	2.64%	大買/鉅額交易
2022/10/25	100	143.00	96	144.76	142.50	4	4,700	0.09%
2022/10/24	54	148.39	23	150.98	147.00	31	4,710	0.66%
2022/10/21	21	147.74	43	148.06	147.00	-22	4,803	-0.46%
2022/10/20	21	151.62	37	151.91	151.00	-16	4,895	-0.33%
2022/10/19	82	155.23	88	154.96	153.50	-6	4,870	-0.12%
2022/10/18	151	152.69	70	151.97	152.50	81	4,886	1.66%	大買/
2022/10/17	79	147.98	139	148.08	152.50	-60	4,892	-1.23%	大賣/
2022/10/14	49	155.72	504	155.66	151.00	-455	4,894	-9.30%	大賣/鉅額交易
2022/10/13	375	154.81	171	156.79	153.50	204	4,892	4.17%	大買/大賣/鉅額交易
2022/10/12	12	166.33	95	165.78	165.50	-83	4,911	-1.69%
2022/10/11	188	172.18	147	172.04	168.00	41	5,023	0.82%	大買/大賣/
2022/10/07	28	176.05	130	174.93	175.50	-102	5,098	-2.00%	大賣/鉅額交易
2022/10/06	229	174.86	117	174.71	176.00	112	5,171	2.17%	大買/大賣/鉅額交易
2022/10/05	54	170.94	179	173.03	169.00	-125	5,316	-2.35%	大賣/鉅額交易
2022/10/04	353	174.67	226	175.31	173.50	127	5,496	2.31%	大買/大賣/鉅額交易
2022/10/03	101	168.38	156	169.97	171.00	-55	5,563	-0.99%	大買/大賣/
2022/09/30	120	164.00	231	162.85	166.50	-111	5,865	-1.89%	大買/大賣/鉅額交易
2022/09/29	202	168.12	402	168.94	168.00	-200	5,992	-3.34%	大買/大賣/鉅額交易
2022/09/28	134	163.12	346	166.41	159.50	-212	5,920	-3.58%	大買/大賣/鉅額交易
2022/09/27	324	168.06	215	166.96	165.50	109	5,818	1.87%	大買/大賣/鉅額交易
2022/09/26	220	170.64	187	171.09	166.00	33	5,764	0.57%	大買/大賣/
2022/09/23	179	174.53	382	178.63	173.00	-203	5,737	-3.54%	大買/大賣/鉅額交易
2022/09/22	140	178.85	71	180.51	181.00	69	5,659	1.22%	大買/
2022/09/21	119	176.45	24	176.13	178.00	95	5,601	1.70%	大買/
2022/09/20	219	179.41	279	178.62	178.00	-60	5,585	-1.07%	大買/大賣/
2022/09/19	488	178.38	185	176.88	179.50	303	5,479	5.53%	大買/大賣/鉅額交易
2022/09/16	165	172.13	147	171.76	172.50	18	5,348	0.34%	大買/大賣/
2022/09/15	246	177.12	637	174.93	172.00	-391	5,335	-7.33%	大買/大賣/鉅額交易
2022/09/14	366	177.82	246	178.89	181.50	120	5,220	2.30%	大買/大賣/鉅額交易
2022/09/13	869	177.11	282	175.51	177.00	587	5,125	11.45%	大買/大賣/鉅額交易
2022/09/12	358	165.79	334	169.35	167.00	24	4,977	0.48%	大買/大賣/
2022/09/08	42	158.40	57	159.00	158.00	-15	4,894	-0.31%
2022/09/07	19	157.16	71	157.23	158.00	-52	4,884	-1.06%
2022/09/06	46	154.54	46	155.45	155.00	0	4,881	0.00%
2022/09/05	137	156.74	14	158.14	156.50	123	4,868	2.53%	大買/鉅額交易
2022/09/02	61	162.30	105	161.40	159.00	-44	4,847	-0.91%	大賣/
2022/09/01	89	164.04	200	164.43	160.00	-111	4,838	-2.29%	大賣/鉅額交易
2022/08/31	153	164.62	255	165.13	166.00	-102	4,761	-2.14%	大買/大賣/鉅額交易
2022/08/30	33	158.74	54	159.90	160.50	-21	4,645	-0.45%
2022/08/29	42	157.20	80	155.32	157.00	-38	4,616	-0.82%
2022/08/26	109	159.90	342	159.85	157.50	-233	4,581	-5.09%	大買/大賣/鉅額交易
2022/08/25	262	161.17	84	163.21	162.00	178	4,551	3.91%	大買/鉅額交易
2022/08/24	262	155.26	193	158.78	154.00	69	4,485	1.54%	大買/大賣/
2022/08/23	215	154.28	43	154.35	153.50	172	4,402	3.91%	大買/鉅額交易
2022/08/22	147	151.52	196	152.20	148.50	-49	4,371	-1.12%	大買/大賣/
2022/08/19	57	153.48	82	154.20	154.50	-25	4,350	-0.57%
2022/08/18	35	148.06	82	147.49	148.50	-47	4,297	-1.09%
2022/08/17	27	146.57	79	146.70	146.00	-52	4,302	-1.21%
2022/08/16	88	146.61	80	147.51	146.50	8	4,301	0.19%
2022/08/15	48	147.22	79	147.75	148.00	-31	4,279	-0.72%
2022/08/12	91	146.34	273	146.67	148.00	-182	4,306	-4.23%	大賣/鉅額交易
2022/08/11	407	148.52	219	149.23	145.50	188	4,257	4.42%	大買/大賣/鉅額交易
2022/08/10	17	158.79	50	159.40	157.00	-33	4,070	-0.81%
2022/08/09	430	162.87	250	161.61	160.00	180	4,052	4.44%	大買/大賣/鉅額交易
2022/08/08	156	161.95	298	162.00	163.50	-142	3,884	-3.66%	大買/大賣/鉅額交易
2022/08/05	48	153.03	53	153.67	155.00	-5	3,739	-0.13%
2022/08/04	31	150.21	81	151.55	151.00	-50	3,714	-1.35%
2022/08/03	165	150.89	78	151.89	149.50	87	3,674	2.37%	大買/
2022/08/02	18	151.69	61	152.25	154.00	-43	3,640	-1.18%
2022/08/01	67	151.75	40	150.66	152.50	27	3,604	0.75%
2022/07/29	147	151.95	72	152.56	151.50	75	3,587	2.09%	大買/
2022/07/28	96	152.14	276	151.25	149.50	-180	3,544	-5.08%	大賣/鉅額交易
2022/07/27	34	151.50	292	154.46	156.50	-258	3,435	-7.51%	大賣/鉅額交易
2022/07/26	21	147.93	162	146.83	147.00	-141	3,316	-4.25%	大賣/鉅額交易
2022/07/25	57	149.74	124	150.03	151.00	-67	3,297	-2.03%	大賣/
2022/07/22	111	146.98	71	145.98	145.50	40	3,239	1.23%	大買/
2022/07/21	177	147.67	64	147.52	149.00	113	3,191	3.54%	大買/鉅額交易
2022/07/20	47	148.77	137	151.20	150.50	-90	3,130	-2.88%	大賣/
2022/07/19	178	146.31	227	145.83	146.00	-49	3,039	-1.61%	大買/大賣/
2022/07/18	390	145.08	344	147.97	151.00	46	2,947	1.56%	大買/大賣/
2022/07/15	142	150.80	163	152.64	148.00	-21	2,779	-0.76%	大買/大賣/
2022/07/14	269	155.75	200	155.66	156.50	69	2,634	2.62%	大買/大賣/
2022/07/13	310	155.96	152	156.02	153.50	158	2,511	6.29%	大買/大賣/鉅額交易
2022/07/12	496	150.52	338	151.37	151.00	158	2,290	6.90%	大買/大賣/鉅額交易
2022/07/11	160	149.00	301	149.63	150.00	-141	2,051	-6.87%	大買/大賣/鉅額交易
2022/07/08	494	147.55	435	148.90	147.00	59	1,886	3.13%	大買/大賣/
2022/07/07	254	138.30	114	136.75	141.00	140	1,525	9.18%	大買/大賣/鉅額交易
2022/07/06	19	128.08	38	128.54	128.50	-19	1,323	-1.44%
2022/07/05	17	126.26	56	126.89	126.50	-39	1,293	-3.02%
2022/07/04	77	129.11	129	127.55	128.50	-52	1,267	-4.10%	大賣/
2022/07/01	219	127.37	52	126.72	125.00	167	1,241	13.46%	大買/鉅額交易
2022/06/30	74	125.59	13	127.23	126.00	61	1,203	5.07%
2022/06/29	12	128.33	15	129.93	130.00	-3	1,187	-0.25%
2022/06/28	1	130.50	127	132.32	130.50	-126	1,196	-10.53%	大賣/鉅額交易
2022/06/27	35	132.33	11	130.14	132.50	24	1,231	1.95%
2022/06/24	133	130.15	58	132.87	130.00	75	1,232	6.09%	大買/
2022/06/23	128	131.12	12	129.67	131.50	116	1,194	9.71%	大買/鉅額交易
2022/06/22	10	125.90	27	126.17	127.00	-17	1,138	-1.49%
2022/06/21	34	120.74	17	122.35	125.50	17	1,112	1.53%
2022/06/20	29	128.31	171	126.35	121.50	-142	1,071	-13.26%	大賣/鉅額交易
2022/06/17	151	132.49	25	131.50	134.50	126	961	13.11%	大買/鉅額交易
2022/06/16	32	128.34	8	131.81	128.00	24	894	2.68%
2022/06/15	7	131.71	5	132.00	131.00	2	875	0.23%
2022/06/14	4	127.75	12	130.13	131.00	-8	861	-0.93%
2022/06/13	14	128.61	6	128.42	128.50	8	855	0.93%
2022/06/10	4	131.38	7	131.64	132.00	-3	852	-0.35%
2022/06/09	19	128.97	41	128.84	130.50	-22	832	-2.64%
2022/06/08	41	127.60	3	127.00	126.00	38	810	4.69%
2022/06/07	12	127.17	6	128.25	127.00	6	803	0.75%
2022/06/06	19	125.97	1	127.00	125.50	18	793	2.27%
2022/06/02	14	131.04	7	131.71	131.00	7	790	0.89%
2022/06/01	30	129.28	5	129.90	129.50	25	765	3.27%
2022/05/31	13	126.35	1	127.00	126.00	12	719	1.67%
2022/05/30	3	126.17	38	125.99	127.00	-35	711	-4.92%
2022/05/27	3	125.50	61	125.81	125.00	-58	694	-8.35%
2022/05/26	9	121.72	4	121.50	121.50	5	648	0.77%
2022/05/25	13	120.54	4	120.63	120.50	9	636	1.41%
2022/05/24	3	118.50	7	118.71	117.50	-4	608	-0.66%
2022/05/23	5	116.80	18	117.22	117.50	-13	593	-2.19%
2022/05/20	7	119.71	11	119.00	117.00	-4	585	-0.68%
2022/05/19	33	114.02	9	115.22	114.50	24	531	4.52%
2022/05/18	32	113.98	14	113.39	114.00	18	527	3.41%
2022/05/17	11	114.00	10	109.90	113.50	1	519	0.19%
2022/05/16	5	107.80	13	110.27	107.50	-8	510	-1.57%
2022/05/13	31	109.19	6	108.92	110.00	25	510	4.90%
2022/05/12	83	106.31	5	106.10	105.00	78	511	15.26%
2022/05/11	49	104.86	14	106.39	106.50	35	513	6.82%
2022/05/10	20	102.43	10	102.20	103.00	10	510	1.96%
2022/05/09	6	102.92	6	103.08	103.00	0	505	0.00%
2022/05/06	0	0.00	1	105.50	106.00	-1	506	-0.20%
2022/05/05	2	109.00	10	108.90	108.50	-8	511	-1.57%
2022/05/04	57	105.73	6	107.58	108.00	51	511	9.96%
2022/05/03	43	102.62	3	103.50	102.50	40	508	7.86%
2022/04/29	0	0.00	9	104.67	104.00	-9	507	-1.77%
2022/04/28	1	104.50	0	0.00	104.50	1	513	0.19%
2022/04/27	10	101.15	8	101.63	103.00	2	514	0.39%
2022/04/26	0	0.00	6	107.17	106.00	-6	510	-1.17%
2022/04/25	4	108.00	8	107.88	108.00	-4	511	-0.78%
2022/04/22	5	113.50	1	114.00	112.50	4	507	0.79%
2022/04/21	3	114.50	0	0.00	114.50	3	516	0.58%
2022/04/20	20	114.73	0	0.00	115.00	20	532	3.76%
2022/04/19	13	114.00	0	0.00	113.50	13	536	2.42%
2022/04/18	9	114.06	1	114.50	113.50	8	556	1.44%
2022/04/15	1	115.50	1	116.50	115.50	0	561	0.00%
2022/04/14	7	118.00	0	0.00	117.50	7	576	1.21%
2022/04/13	1	118.00	5	117.50	117.50	-4	591	-0.68%
2022/04/12	10	116.60	6	117.08	116.50	4	606	0.66%
2022/04/11	0	0.00	16	117.44	117.00	-16	605	-2.64%
2022/04/08	3	121.00	8	121.63	121.50	-5	604	-0.83%
2022/04/07	34	124.13	0	0.00	122.50	34	601	5.65%
2022/04/01	1	122.50	1	123.00	124.50	0	640	0.00%
2022/03/31	1	124.00	67	126.01	123.50	-66	707	-9.33%
2022/03/30	3	127.83	8	129.63	128.50	-5	704	-0.71%
2022/03/29	5	122.30	43	122.77	125.00	-38	676	-5.61%
2022/03/28	4	117.00	21	116.95	117.00	-17	665	-2.55%
2022/03/25	0	0.00	2	119.00	118.00	-2	708	-0.28%
2022/03/24	1	118.50	5	119.40	120.50	-4	733	-0.55%
2022/03/21	2	119.00	0	0.00	118.50	2	804	0.25%
2022/03/18	0	0.00	21	117.62	117.50	-21	814	-2.58%
2022/03/17	14	117.29	1	118.50	119.00	13	834	1.56%
2022/03/16	2	112.75	1	113.00	112.00	1	834	0.12%
2022/03/15	7	114.43	3	114.33	113.50	4	843	0.47%
2022/03/14	4	118.25	7	118.50	117.00	-3	870	-0.34%
2022/03/11	0	0.00	1	117.00	119.50	-1	874	-0.11%
2022/03/10	5	119.00	0	0.00	119.00	5	886	0.56%
2022/03/09	14	116.36	3	116.33	116.50	11	888	1.24%
2022/03/08	3	114.00	2	116.50	113.50	1	890	0.11%
2022/03/07	4	119.75	21	119.31	119.00	-17	887	-1.92%
2022/03/04	0	0.00	1	124.50	124.00	-1	910	-0.11%
2022/03/03	5	125.50	2	125.25	125.50	3	924	0.32%
2022/03/02	5	124.70	63	124.16	126.00	-58	938	-6.18%
2022/02/25	4	124.50	16	125.06	124.00	-12	946	-1.27%
2022/02/24	5	125.60	5	125.80	123.50	0	958	0.00%
2022/02/23	2	126.25	0	0.00	128.50	2	960	0.21%
2022/02/22	4	124.75	2	123.50	123.50	2	965	0.21%
2022/02/21	0	0.00	1	126.50	127.50	-1	970	-0.10%
2022/02/18	4	124.63	3	125.33	125.50	1	993	0.10%
2022/02/17	7	126.50	1	126.00	126.00	6	1,021	0.59%
2022/02/16	5	127.00	1	126.00	126.00	4	1,065	0.38%
2022/02/15	0	0.00	2	126.75	126.00	-2	1,158	-0.17%
2022/02/14	2	127.25	1	127.50	127.50	1	1,200	0.08%
2022/02/07	0	0.00	3	126.50	129.50	-3	1,303	-0.23%
2022/01/26	3	124.17	1	123.00	124.00	2	1,320	0.15%
2022/01/25	7	123.43	0	0.00	123.00	7	1,351	0.52%
2022/01/24	4	123.63	8	122.63	125.50	-4	1,375	-0.29%
2022/01/21	6	126.67	57	126.87	126.00	-51	1,395	-3.65%
2022/01/20	2	129.75	6	129.92	130.00	-4	1,425	-0.28%
2022/01/19	6	129.83	9	130.00	130.00	-3	1,462	-0.21%
2022/01/18	2	132.00	0	0.00	131.50	2	1,526	0.13%
2022/01/17	0	0.00	6	130.83	131.50	-6	1,588	-0.38%
2022/01/14	2	129.00	25	129.48	130.00	-23	1,598	-1.44%
2022/01/13	0	0.00	11	132.86	131.00	-11	1,599	-0.69%
2022/01/12	1	135.50	22	135.34	135.50	-21	1,620	-1.30%
2022/01/11	17	140.29	25	138.92	136.00	-8	1,656	-0.48%
2022/01/10	67	139.16	15	138.83	139.00	52	1,640	3.17%
2022/01/07	22	136.41	36	136.26	138.50	-14	1,638	-0.85%
2022/01/06	1	141.00	53	140.95	140.50	-52	1,622	-3.21%
2022/01/05	48	141.97	9	141.17	142.50	39	1,609	2.42%
2022/01/04	0	0.00	23	140.28	140.50	-23	1,600	-1.44%
2022/01/03	2	141.25	2	140.00	140.50	0	1,598	0.00%
2021/12/30	0	0.00	8	140.50	140.00	-8	1,592	-0.50%
2021/12/29	7	139.93	46	140.25	141.00	-39	1,589	-2.45%
2021/12/28	10	142.05	127	142.80	140.50	-117	1,578	-7.41%	大賣/鉅額交易
2021/12/27	222	142.85	6	143.08	142.50	216	1,527	14.14%	大買/鉅額交易
2021/12/24	42	140.04	4	139.25	138.00	38	1,461	2.60%
2021/12/23	15	141.47	35	139.60	137.50	-20	1,444	-1.38%
2021/12/22	28	140.13	8	140.88	140.00	20	1,422	1.41%
2021/12/21	17	140.59	38	140.12	140.00	-21	1,415	-1.48%
2021/12/20	35	140.87	25	139.90	141.00	10	1,382	0.72%
2021/12/17	4	139.00	2	138.00	138.50	2	1,375	0.15%
2021/12/16	199	138.77	0	0.00	141.00	199	1,423	13.98%	大買/鉅額交易
2021/12/15	12	133.71	7	134.71	133.00	5	1,378	0.36%
2021/12/14	37	133.24	8	132.56	134.00	29	1,371	2.11%
2021/12/13	4	136.00	28	134.45	134.00	-24	1,364	-1.76%
2021/12/10	38	134.95	0	0.00	135.50	38	1,348	2.82%
2021/12/09	62	134.68	11	134.45	134.50	51	1,345	3.79%
2021/12/08	28	135.27	48	134.68	137.00	-20	1,335	-1.50%
2021/12/07	21	131.71	3	131.50	132.00	18	1,310	1.37%
2021/12/06	0	0.00	12	130.42	129.00	-12	1,314	-0.91%
2021/12/02	8	131.25	12	133.00	131.00	-4	1,313	-0.30%
2021/12/01	0	0.00	12	133.04	133.00	-12	1,311	-0.91%
2021/11/30	48	134.55	29	132.59	134.00	19	1,310	1.45%
2021/11/29	19	125.66	18	129.39	129.50	1	1,282	0.08%
2021/11/26	0	0.00	9	127.00	126.00	-9	1,269	-0.71%
2021/11/25	1	132.50	1	131.50	130.00	0	1,257	0.00%
2021/11/24	33	130.67	4	132.00	132.00	29	1,256	2.31%
2021/11/23	33	131.30	2	129.50	129.50	31	1,253	2.47%
2021/11/22	8	133.69	0	0.00	132.50	8	1,243	0.64%
2021/11/19	7	134.14	2	134.50	133.50	5	1,248	0.40%
2021/11/18	3	135.33	6	135.42	134.50	-3	1,247	-0.24%
2021/11/17	4	136.13	17	136.88	136.00	-13	1,240	-1.05%
2021/11/16	11	139.32	66	140.25	138.50	-55	1,219	-4.51%
2021/11/15	8	139.31	32	139.52	141.50	-24	1,189	-2.02%
2021/11/12	16	138.81	93	139.09	136.50	-77	1,154	-6.67%
2021/11/11	4	135.50	47	135.03	134.00	-43	1,063	-4.05%
2021/11/10	96	133.20	8	135.00	135.00	88	1,032	8.53%
2021/11/09	50	129.17	16	128.75	128.00	34	997	3.41%
2021/11/08	5	125.70	47	125.44	126.00	-42	988	-4.25%
2021/11/05	4	132.50	15	130.77	132.00	-11	969	-1.13%
2021/11/04	35	129.87	29	128.83	128.50	6	961	0.62%
2021/11/03	51	127.20	19	127.26	128.00	32	961	3.33%
2021/11/02	73	127.96	36	131.43	128.50	37	943	3.92%
2021/11/01	7	133.21	13	133.85	134.00	-6	912	-0.66%
2021/10/29	36	134.24	9	134.89	134.00	27	893	3.02%
2021/10/28	1	137.50	30	136.13	132.50	-29	871	-3.33%
2021/10/27	24	134.19	15	132.83	135.00	9	841	1.07%
2021/10/26	7	130.71	81	134.54	129.00	-74	816	-9.06%
2021/10/25	4	128.38	16	130.84	131.00	-12	762	-1.57%
2021/10/22	0	0.00	16	122.09	122.00	-16	734	-2.18%
2021/10/21	0	0.00	4	122.00	121.50	-4	748	-0.53%
2021/10/20	0	0.00	8	120.44	123.00	-8	756	-1.06%
2021/10/19	0	0.00	19	118.87	121.00	-19	752	-2.52%
2021/10/15	2	109.00	0	0.00	110.00	2	757	0.26%
2021/10/14	0	0.00	12	106.58	106.00	-12	772	-1.55%
2021/10/13	0	0.00	4	106.88	107.00	-4	791	-0.51%
2021/10/12	0	0.00	4	108.50	107.00	-4	822	-0.49%
2021/10/08	6	111.58	77	110.61	112.00	-71	842	-8.42%
2021/10/07	0	0.00	1	110.00	111.00	-1	871	-0.11%
2021/10/06	0	0.00	9	108.22	108.00	-9	933	-0.96%
2021/10/05	0	0.00	4	109.13	110.50	-4	1,020	-0.39%
2021/10/04	0	0.00	14	110.82	110.00	-14	1,077	-1.30%
2021/10/01	0	0.00	14	112.21	111.50	-14	1,159	-1.21%
2021/09/30	0	0.00	7	114.00	114.50	-7	1,227	-0.57%
2021/09/28	0	0.00	15	118.23	117.00	-15	1,396	-1.07%
2021/09/27	1	121.00	18	121.89	120.00	-17	1,461	-1.16%
2021/09/24	1	124.50	34	125.46	125.00	-33	1,497	-2.20%
2021/09/23	250	125.00	30	124.77	124.50	220	1,555	14.15%	大買/鉅額交易
2021/09/22	1	115.00	13	114.81	117.00	-12	1,543	-0.78%
2021/09/17	1	115.00	9	114.61	114.50	-8	1,605	-0.50%
2021/09/16	0	0.00	19	114.29	114.00	-19	1,699	-1.12%
2021/09/15	16	114.09	12	113.08	115.00	4	1,836	0.22%
2021/09/14	3	114.00	4	113.00	113.50	-1	1,967	-0.05%
2021/09/13	13	112.88	7	112.93	112.00	6	1,994	0.30%
2021/09/10	0	0.00	27	114.98	115.00	-27	1,997	-1.35%
2021/09/09	4	113.75	20	114.78	116.00	-16	2,001	-0.80%
2021/09/08	0	0.00	18	110.22	109.00	-18	2,000	-0.90%
2021/09/06	6	115.00	22	116.09	115.00	-16	1,993	-0.80%
2021/09/03	5	117.80	23	117.63	117.00	-18	1,992	-0.90%
2021/09/02	16	119.72	9	119.28	118.50	7	1,992	0.35%
2021/09/01	4	118.75	11	118.73	119.50	-7	1,999	-0.35%
2021/08/31	1	118.00	13	117.77	118.00	-12	2,002	-0.60%
2021/08/30	3	118.00	21	119.64	118.00	-18	2,002	-0.90%
2021/08/27	1	119.50	19	120.63	119.50	-18	2,001	-0.90%
2021/08/26	0	0.00	17	121.35	119.50	-17	1,998	-0.85%
2021/08/25	4	121.25	20	120.23	120.00	-16	1,997	-0.80%
2021/08/24	3	122.00	22	121.30	121.00	-19	1,990	-0.95%
2021/08/23	2	120.50	12	120.67	121.50	-10	1,985	-0.50%
2021/08/20	2	116.75	12	117.54	118.00	-10	1,982	-0.50%
2021/08/19	2	117.00	37	117.99	117.00	-35	1,980	-1.77%
2021/08/18	11	119.14	23	118.00	120.00	-12	1,976	-0.61%
2021/08/17	1	121.50	3	120.50	117.00	-2	1,970	-0.10%
2021/08/16	146	120.91	17	118.47	120.50	129	1,968	6.55%	大買/鉅額交易
2021/08/13	1	120.50	1	127.50	120.50	0	1,955	0.00%
2021/08/12	16	126.94	0	0.00	127.00	16	1,944	0.82%
2021/08/10	28	127.20	0	0.00	129.00	28	1,941	1.44%
2021/08/09	3	133.33	41	132.82	130.00	-38	1,941	-1.96%
2021/08/06	4	136.50	0	0.00	135.50	4	1,940	0.21%
2021/08/05	0	0.00	7	136.57	135.00	-7	1,946	-0.36%
2021/08/04	0	0.00	4	136.50	135.00	-4	1,971	-0.20%
2021/08/03	8	139.75	8	138.00	138.00	0	1,984	0.00%
2021/08/02	13	137.15	4	136.63	138.00	9	1,988	0.45%
2021/07/30	5	136.90	16	138.72	135.50	-11	1,985	-0.55%
2021/07/29	8	137.44	1	136.50	140.00	7	1,979	0.35%
2021/07/28	48	136.49	66	136.87	136.00	-18	1,968	-0.91%
2021/07/27	1	147.00	36	143.56	140.00	-35	1,954	-1.79%
2021/07/26	3	147.50	12	146.92	146.50	-9	1,948	-0.46%
2021/07/23	20	145.63	30	146.08	145.00	-10	1,932	-0.52%
2021/07/22	21	145.50	28	145.75	146.00	-7	1,905	-0.37%
2021/07/21	20	143.93	16	143.97	142.00	4	1,877	0.21%
2021/07/20	8	143.63	17	144.06	142.00	-9	1,855	-0.49%
2021/07/19	4	145.50	26	145.65	145.00	-22	1,834	-1.20%
2021/07/16	7	146.86	15	146.17	146.50	-8	1,824	-0.44%
2021/07/15	0	0.00	14	143.39	144.50	-14	1,806	-0.77%
2021/07/14	95	142.92	2	142.25	142.00	93	1,785	5.21%
2021/07/13	16	143.94	23	146.80	141.00	-7	1,760	-0.40%
2021/07/12	6	147.58	31	148.24	150.00	-25	1,699	-1.47%
2021/07/09	88	143.97	7	143.57	144.50	81	1,611	5.03%
2021/07/08	3	147.00	39	142.88	141.50	-36	1,566	-2.30%
2021/07/07	111	143.22	6	144.92	144.00	105	1,485	7.07%	大買/鉅額交易
2021/07/06	5	141.60	32	141.02	139.00	-27	1,430	-1.89%
2021/07/05	0	0.00	69	141.91	144.00	-69	1,413	-4.88%
2021/07/02	20	133.33	4	134.00	139.00	16	1,304	1.23%
2021/07/01	19	131.16	2	132.00	129.50	17	1,255	1.35%
2021/06/30	5	137.00	62	134.27	134.00	-57	1,249	-4.56%
2021/06/29	70	131.93	5	132.20	134.00	65	1,209	5.37%
2021/06/28	11	133.95	58	132.36	131.50	-47	1,178	-3.99%
2021/06/25	74	130.36	39	129.82	129.00	35	1,177	2.97%
2021/06/24	42	127.38	108	125.63	126.50	-66	1,197	-5.51%	大賣/
2021/06/23	64	122.26	49	123.49	127.50	15	1,063	1.41%
2021/06/22	24	116.42	16	116.84	116.00	8	935	0.85%
2021/06/21	5	111.70	13	111.08	112.50	-8	909	-0.88%
2021/06/18	1	114.50	8	113.44	111.00	-7	906	-0.77%
2021/06/17	2	109.75	3	111.50	112.50	-1	904	-0.11%
2021/06/16	3	110.33	7	110.64	109.50	-4	924	-0.43%
2021/06/15	2	110.00	8	110.00	110.50	-6	931	-0.64%
2021/06/11	0	0.00	5	109.70	109.50	-5	944	-0.53%
2021/06/10	0	0.00	5	110.10	110.00	-5	949	-0.53%
2021/06/09	6	109.58	8	109.56	109.00	-2	955	-0.21%
2021/06/08	0	0.00	5	106.90	107.50	-5	947	-0.53%
2021/06/07	4	106.13	5	105.50	106.00	-1	950	-0.11%
2021/06/04	26	105.87	2	105.75	106.50	24	954	2.51%
2021/06/03	0	0.00	7	105.64	104.50	-7	963	-0.73%
2021/06/02	2	107.25	5	105.90	105.50	-3	974	-0.31%
2021/06/01	1	107.00	6	106.83	107.50	-5	975	-0.51%
2021/05/28	2	103.25	14	103.86	104.00	-12	983	-1.22%
2021/05/27	0	0.00	14	101.57	102.00	-14	993	-1.41%
2021/05/26	5	103.20	14	102.64	102.50	-9	1,001	-0.90%
2021/05/25	2	102.50	10	103.35	102.00	-8	1,010	-0.79%
2021/05/24	31	100.75	7	101.39	103.00	24	1,029	2.33%
2021/05/21	21	99.71	6	99.55	99.50	15	1,057	1.42%
2021/05/20	16	98.85	5	98.96	98.30	11	1,079	1.02%
2021/05/19	26	98.58	6	97.92	98.60	20	1,094	1.83%
2021/05/18	16	96.44	10	97.54	97.90	6	1,110	0.54%
2021/05/17	54	95.32	39	94.75	92.20	15	1,123	1.34%
2021/05/14	8	101.94	51	101.19	99.30	-43	1,119	-3.84%
2021/05/13	24	104.10	24	103.56	103.50	0	1,118	0.00%
2021/05/12	160	106.42	36	104.10	106.50	124	1,129	10.98%	大買/鉅額交易
2021/05/11	123	107.88	14	108.00	106.00	109	1,120	9.73%	大買/鉅額交易
2021/05/10	0	0.00	3	109.50	109.00	-3	1,129	-0.27%
2021/05/07	27	103.22	6	105.17	106.00	21	1,189	1.77%
2021/05/06	2	99.70	7	100.14	100.50	-5	1,260	-0.40%
2021/05/05	5	101.40	5	101.20	100.50	0	1,425	0.00%
2021/05/04	2	101.25	15	102.00	101.50	-13	1,549	-0.84%
2021/05/03	10	109.00	42	109.96	107.00	-32	1,551	-2.06%
2021/04/29	1	113.50	3	113.50	113.00	-2	1,568	-0.13%
2021/04/28	0	0.00	14	113.54	114.00	-14	1,642	-0.85%
2021/04/27	0	0.00	9	113.89	113.50	-9	1,790	-0.50%
2021/04/26	0	0.00	7	114.64	114.50	-7	2,274	-0.31%
2021/04/23	5	114.00	2	113.50	113.50	3	2,455	0.12%
2021/04/22	6	114.00	28	116.18	113.50	-22	2,565	-0.86%
2021/04/21	18	115.08	27	116.81	116.50	-9	2,587	-0.35%
2021/04/20	5	114.40	3	114.00	114.00	2	2,586	0.08%
2021/04/19	0	0.00	26	114.98	115.00	-26	2,614	-0.99%
2021/04/16	0	0.00	8	115.06	116.00	-8	2,639	-0.30%
2021/04/15	15	114.90	1	114.50	115.00	14	2,805	0.50%
2021/04/14	39	113.76	103	113.33	114.50	-64	2,882	-2.22%	大賣/
2021/04/13	36	116.54	10	116.85	114.50	26	2,912	0.89%
2021/04/12	29	117.93	152	116.20	116.00	-123	2,958	-4.16%	大賣/鉅額交易
2021/04/09	52	120.73	48	120.43	118.50	4	3,044	0.13%
2021/04/08	21	122.00	1	121.50	122.00	20	3,034	0.66%
2021/04/07	23	121.11	25	120.84	122.00	-2	3,036	-0.07%
2021/04/06	21	122.07	28	122.25	122.50	-7	3,050	-0.23%
2021/04/01	139	120.52	139	120.25	120.00	0	3,025	0.00%	大買/大賣/
2021/03/31	25	119.62	1	120.00	119.00	24	3,000	0.80%
2021/03/30	0	0.00	47	121.96	121.00	-47	2,995	-1.57%
2021/03/29	35	118.21	19	119.29	122.50	16	2,945	0.54%
2021/03/26	22	112.00	26	111.85	112.00	-4	2,859	-0.14%
2021/03/25	3	113.00	15	112.90	111.00	-12	2,895	-0.41%
2021/03/24	4	114.00	2	114.00	113.00	2	2,909	0.07%
2021/03/23	0	0.00	26	114.63	114.50	-26	2,930	-0.89%
2021/03/22	16	114.97	2	114.00	115.00	14	2,951	0.47%
2021/03/19	24	116.63	46	116.15	115.00	-22	3,017	-0.73%
2021/03/18	0	0.00	78	114.83	115.00	-78	3,015	-2.59%
2021/03/17	31	116.00	2	115.50	114.50	29	3,091	0.94%
2021/03/16	5	114.00	133	114.11	113.50	-128	3,136	-4.08%	大賣/鉅額交易
2021/03/15	78	112.93	0	0.00	114.50	78	3,163	2.47%
2021/03/10	9	110.56	6	110.00	111.00	3	3,470	0.09%
2021/03/09	20	107.50	0	0.00	108.00	20	3,537	0.57%
2021/03/08	0	0.00	1	111.50	109.00	-1	3,594	-0.03%
2021/03/05	46	112.70	12	112.42	112.00	34	3,797	0.90%
2021/03/04	29	112.97	17	113.03	112.00	12	4,034	0.30%
2021/03/03	0	0.00	1	114.00	114.00	-1	4,286	-0.02%
2021/03/02	0	0.00	86	114.30	112.00	-86	4,683	-1.84%
2021/02/26	91	114.10	7	114.21	114.00	84	4,875	1.72%
2021/02/25	40	115.35	0	0.00	115.00	40	4,889	0.82%
2021/02/23	14	119.43	12	119.13	119.50	2	4,926	0.04%
2021/02/22	9	118.50	3	117.33	117.00	6	4,933	0.12%
2021/02/19	0	0.00	29	115.84	117.50	-29	4,944	-0.59%
2021/02/18	51	115.25	3	115.83	117.00	48	4,964	0.97%
2021/02/17	28	114.75	6	113.83	114.50	22	4,996	0.44%
2021/02/05	4	112.00	0	0.00	111.50	4	5,052	0.08%
2021/02/04	2	112.50	6	111.92	111.50	-4	5,312	-0.08%
2021/02/03	4	111.50	15	112.67	112.50	-11	5,550	-0.20%
2021/02/02	3	112.50	24	112.46	112.50	-21	5,659	-0.37%
2021/02/01	21	111.00	36	110.29	111.00	-15	5,646	-0.27%
2021/01/29	21	114.45	30	115.55	113.50	-9	5,620	-0.16%
2021/01/28	9	120.11	19	120.05	119.00	-10	5,549	-0.18%
2021/01/27	8	119.94	83	120.93	120.00	-75	5,475	-1.37%
2021/01/26	31	116.76	84	117.58	116.50	-53	5,304	-1.00%
2021/01/25	4	111.75	14	112.93	113.00	-10	5,175	-0.19%
2021/01/22	0	0.00	40	113.16	115.50	-40	5,148	-0.78%
2021/01/21	0	0.00	14	115.04	114.50	-14	5,114	-0.27%
2021/01/20	0	0.00	51	116.96	115.00	-51	5,043	-1.01%
2021/01/19	21	127.79	196	132.47	125.00	-175	4,890	-3.58%	大賣/鉅額交易
2021/01/18	8	120.44	28	127.32	127.50	-20	4,405	-0.45%
2021/01/15	226	117.12	11	116.27	116.00	215	4,220	5.09%	大買/鉅額交易
2021/01/14	85	111.26	36	110.04	112.50	49	4,110	1.19%
2021/01/13	3	113.50	35	112.50	113.00	-32	4,082	-0.78%
2021/01/12	22	112.57	58	112.76	111.50	-36	4,079	-0.88%
2021/01/11	3	114.33	16	115.66	114.50	-13	4,055	-0.32%
2021/01/08	81	120.83	167	121.94	116.50	-86	4,027	-2.14%	大賣/
2021/01/07	210	115.94	9	116.17	118.00	201	3,864	5.20%	大買/鉅額交易
2021/01/06	32	110.44	50	113.62	110.00	-18	3,801	-0.47%
2021/01/05	0	0.00	130.2	116.82	115.00	-130.2	3,763	-3.46%	大賣/鉅額交易
2021/01/04	109	117.85	137	118.22	120.00	-28	3,717	-0.75%	大買/大賣/
2020/12/31	55	113.45	1	113.00	114.00	54	3,632	1.49%
2020/12/30	2	114.00	89	112.91	111.50	-87	3,637	-2.39%
2020/12/29	58	114.09	24	113.54	113.50	34	3,627	0.94%
2020/12/28	0	0.00	19	111.13	111.50	-19	3,661	-0.52%
2020/12/25	55	110.18	0	0.00	110.50	55	3,696	1.49%
2020/12/24	3	108.67	11	108.50	109.00	-8	3,690	-0.22%
2020/12/23	38	107.67	49	106.77	108.50	-11	3,676	-0.30%
2020/12/22	19	109.00	30	108.53	104.50	-11	3,662	-0.30%
2020/12/21	98	105.71	8	105.38	107.00	90	3,635	2.48%
2020/12/18	0	0.00	44	110.58	108.00	-44	3,595	-1.22%
2020/12/17	11	112.14	48	112.44	112.50	-37	3,575	-1.03%
2020/12/16	43	112.44	4	112.00	112.50	39	3,551	1.10%
2020/12/15	33	111.82	44	112.14	109.00	-11	3,524	-0.31%
2020/12/14	6	111.92	27	110.48	111.50	-21	3,453	-0.61%
2020/12/11	112	113.51	120	112.84	111.00	-8	3,427	-0.23%	大買/大賣/
2020/12/10	60	112.32	44	113.06	112.00	16	3,340	0.48%
2020/12/09	36	113.00	115	112.87	112.50	-79	3,276	-2.41%	大賣/
2020/12/08	0	0.00	124	115.45	112.50	-124	3,241	-3.83%	大賣/鉅額交易
2020/12/07	242	115.28	86	115.86	116.00	156	3,144	4.96%	大買/鉅額交易
2020/12/04	78	112.19	52	112.41	112.50	26	2,970	0.88%
2020/12/03	32	112.23	84	113.69	112.00	-52	2,911	-1.79%
2020/12/02	7	114.50	52	115.35	116.50	-45	2,837	-1.59%
2020/12/01	122	118.39	86	116.55	114.50	36	2,768	1.30%	大買/
2020/11/30	26	116.81	79	119.05	113.00	-53	2,552	-2.08%
2020/11/27	183	114.77	199	113.86	119.50	-16	2,310	-0.69%	大買/大賣/
2020/11/26	180	111.72	168	109.62	109.00	12	2,053	0.58%	大買/大賣/
2020/11/25	95	102.65	27	102.78	105.50	68	1,645	4.13%
2020/11/24	66	97.54	11	97.29	96.00	55	1,440	3.82%
2020/11/23	0	0.00	9	98.56	98.30	-9	1,417	-0.63%
2020/11/20	4	97.25	0	0.00	98.50	4	1,380	0.29%
2020/11/19	130	96.61	14	97.79	98.90	116	1,345	8.62%	大買/鉅額交易
2020/11/18	3	96.50	21	96.91	95.40	-18	1,308	-1.38%
2020/11/17	175	95.66	6	95.93	96.30	169	1,279	13.21%	大買/鉅額交易
2020/11/16	163	96.98	7	97.29	96.60	156	1,250	12.47%	大買/鉅額交易
2020/11/13	77	97.83	27	97.94	97.50	50	1,200	4.17%
2020/11/12	82	100.72	95	101.48	97.30	-13	1,129	-1.15%
2020/11/11	49	97.32	51	97.19	100.50	-2	863	-0.23%
2020/11/10	79	91.63	48	89.00	91.70	31	617	5.02%
2020/11/09	21	83.24	2	83.05	83.40	19	487	3.90%
2020/11/06	0	0.00	1	82.20	81.70	-1	482	-0.21%
2020/11/04	2	79.50	2	81.05	80.60	0	486	0.00%
2020/10/16	13	81.72	0	0.00	81.50	13	497	2.61%
2020/10/05	0	0.00	7	83.40	82.70	-7	441	-1.59%
2020/09/30	7	79.00	0	0.00	80.00	7	377	1.86%
2020/08/19	0	0.00	3	76.77	76.50	-3	742	-0.40%
2020/08/18	0	0.00	12	77.92	78.00	-12	748	-1.60%
2020/08/11	3	74.30	14	74.21	73.90	-11	906	-1.21%
2020/08/10	4	75.00	0	0.00	74.50	4	924	0.43%
2020/08/07	0	0.00	7	76.03	75.40	-7	963	-0.73%
2020/08/06	0	0.00	1	76.80	76.80	-1	1,079	-0.09%
2020/08/05	2	76.55	0	0.00	77.00	2	1,172	0.17%
2020/08/03	3	75.10	0	0.00	75.40	3	1,228	0.24%
2020/07/27	0	0.00	6	76.13	74.00	-6	1,238	-0.48%
2020/07/24	0	0.00	19	77.72	76.30	-19	1,250	-1.52%
2020/07/22	25	78.99	0	0.00	79.20	25	1,251	2.00%
2020/07/21	9	77.92	0	0.00	77.90	9	1,245	0.72%
2020/07/20	5	77.80	4	78.60	77.90	1	1,238	0.08%
2020/07/17	3	81.00	13	81.12	80.20	-10	1,231	-0.81%
2020/07/10	22	82.09	22	82.06	82.40	0	1,244	0.00%
2020/07/09	10	83.99	0	0.00	82.90	10	1,247	0.80%
2020/07/08	35	84.31	0	0.00	84.00	35	1,272	2.75%
2020/07/07	28	84.35	2	84.00	84.20	26	1,292	2.01%
2020/07/06	45	84.53	0	0.00	84.70	45	1,319	3.41%
2020/07/03	12	84.23	3	84.50	84.00	9	1,342	0.67%
2020/07/02	15	84.91	0	0.00	85.00	15	1,343	1.12%
2020/07/01	31	83.51	0	0.00	83.70	31	1,339	2.31%
2020/06/30	3	82.87	0	0.00	82.60	3	1,338	0.22%
2020/06/29	0	0.00	13	82.25	81.70	-13	1,337	-0.97%
2020/06/24	10	83.67	0	0.00	83.70	10	1,330	0.75%
2020/06/23	5	84.50	3	85.20	84.50	2	1,320	0.15%
2020/06/22	3	85.20	0	0.00	85.20	3	1,315	0.23%
2020/06/19	32	86.97	0	0.00	86.60	32	1,315	2.43%
2020/06/18	9	87.37	0	0.00	87.30	9	1,300	0.69%
2020/06/17	8	89.90	0	0.00	88.00	8	1,297	0.62%
2020/06/16	14	87.69	0	0.00	88.10	14	1,292	1.08%
2020/06/15	0	0.00	12	88.47	85.40	-12	1,290	-0.93%
2020/06/12	0	0.00	5	87.70	89.50	-5	1,278	-0.39%
2020/06/11	26	91.06	41	91.27	90.70	-15	1,272	-1.18%
2020/06/08	0	0.00	39	93.49	91.90	-39	1,228	-3.18%
2020/06/05	7	89.80	46	89.07	90.00	-39	1,158	-3.37%
2020/06/04	96	88.30	1	87.90	87.90	95	1,125	8.44%
2020/06/03	41	85.76	0	0.00	85.80	41	1,091	3.76%
2020/06/02	1	84.70	11	84.50	84.70	-10	1,076	-0.93%
2020/06/01	9	85.63	0	0.00	85.60	9	1,071	0.84%
2020/05/29	2	82.70	0	0.00	82.70	2	1,065	0.19%
2020/05/28	2	83.95	5	84.14	83.10	-3	1,068	-0.28%
2020/05/27	0	0.00	4	84.60	84.20	-4	1,066	-0.38%
2020/05/26	0	0.00	13	85.78	85.10	-13	1,062	-1.22%
2020/05/25	32	86.69	5	87.30	86.50	27	1,045	2.58%
2020/05/22	13	86.87	0	0.00	86.80	13	1,041	1.25%
2020/05/21	0	0.00	94	90.40	88.90	-94	1,026	-9.16%
2020/05/20	0	0.00	18	85.80	87.00	-18	950	-1.89%
2020/05/19	0	0.00	11	82.90	82.50	-11	899	-1.22%
2020/05/18	0	0.00	8	82.00	81.70	-8	889	-0.90%
2020/05/15	0	0.00	21	84.02	83.80	-21	881	-2.38%
2020/05/13	0	0.00	48	88.57	86.00	-48	823	-5.83%
2020/05/12	0	0.00	11	84.85	86.40	-11	711	-1.55%
2020/05/11	0	0.00	3	77.87	78.60	-3	622	-0.48%
2020/05/08	5	74.48	0	0.00	73.50	5	590	0.85%
2020/04/30	0	0.00	14	71.81	72.00	-14	596	-2.35%
2020/04/29	0	0.00	2	71.10	71.00	-2	601	-0.33%
2020/04/28	2	68.50	0	0.00	69.10	2	607	0.33%
2020/04/21	4	65.20	7	65.47	64.60	-3	700	-0.43%
2020/04/17	0	0.00	6	68.17	68.00	-6	781	-0.77%
2020/04/15	0	0.00	14	69.34	69.10	-14	779	-1.80%
2020/04/13	0	0.00	45	69.28	68.00	-45	797	-5.64%
2020/04/09	0	0.00	36	64.23	63.10	-36	774	-4.65%
2020/04/08	2	61.70	0	0.00	67.10	2	759	0.26%
2020/04/07	2	61.00	0	0.00	61.00	2	755	0.26%
2020/04/06	0	0.00	2	58.95	60.00	-2	772	-0.26%
2020/03/31	0	0.00	79	60.38	60.20	-79	779	-10.13%
2020/03/30	0	0.00	54	58.96	59.10	-54	779	-6.93%
2020/03/27	0	0.00	12	60.98	59.50	-12	783	-1.53%
2020/03/25	0	0.00	4	61.60	60.20	-4	783	-0.51%
2020/03/24	0	0.00	3	57.10	57.30	-3	790	-0.38%
2020/03/20	0	0.00	14	57.86	57.20	-14	818	-1.71%
2020/03/19	0	0.00	17	56.81	55.80	-17	818	-2.08%
2020/03/18	0	0.00	16	59.99	60.00	-16	806	-1.98%
2020/03/17	0	0.00	18	60.06	59.80	-18	802	-2.24%
2020/03/13	1	64.00	0	0.00	67.00	1	789	0.13%
2020/03/12	0	0.00	6	70.20	70.00	-6	778	-0.77%
2020/03/11	0	0.00	1	74.80	74.40	-1	767	-0.13%
2020/03/10	0	0.00	4	74.85	75.70	-4	763	-0.52%
2020/03/06	0	0.00	1	80.50	79.80	-1	751	-0.13%
2020/03/05	11	81.66	3	81.63	81.10	8	751	1.06%
2020/03/04	0	0.00	1	81.10	81.10	-1	748	-0.13%
2020/03/03	57	80.89	0	0.00	82.70	57	741	7.69%
2020/03/02	2	77.90	1	77.00	78.50	1	730	0.14%
2020/02/27	1	84.40	0	0.00	80.40	1	723	0.14%
2020/02/26	1	84.30	1	85.00	84.20	0	713	0.00%
2020/02/25	9	85.04	0	0.00	85.20	9	709	1.27%
2020/02/24	0	0.00	1	86.10	86.60	-1	703	-0.14%
2020/02/21	1	89.40	0	0.00	88.40	1	701	0.14%
2020/02/20	2	89.70	1	89.60	89.50	1	701	0.14%
2020/02/19	2	89.25	1	88.40	88.90	1	699	0.14%
2020/02/18	3	88.93	0	0.00	88.30	3	696	0.43%
2020/02/17	0	0.00	16	89.56	89.20	-16	695	-2.30%
2020/02/14	3	91.00	0	0.00	91.00	3	694	0.43%
2020/02/13	3	91.80	3	91.40	91.40	0	690	0.00%
2020/02/12	9	90.80	0	0.00	91.40	9	686	1.31%
2020/02/11	3	87.23	0	0.00	87.70	3	677	0.44%
2020/02/10	5	87.00	0	0.00	86.20	5	670	0.75%
2020/02/07	1	90.80	1	93.40	89.80	0	657	0.00%
2020/01/31	6	93.00	4	91.68	93.60	2	607	0.33%
2020/01/30	73	91.38	0	0.00	90.20	73	583	12.52%
2020/01/20	12	98.73	0	0.00	99.70	12	558	2.15%
2020/01/17	0	0.00	2	99.30	97.70	-2	550	-0.36%
2020/01/16	1	101.00	4	99.40	99.20	-3	542	-0.55%
2020/01/15	18	98.78	0	0.00	98.70	18	505	3.56%
2020/01/14	9	97.56	0	0.00	97.40	9	485	1.86%
2020/01/13	0	0.00	1	92.40	93.60	-1	406	-0.25%
2020/01/08	6	90.00	0	0.00	89.70	6	374	1.60%
2020/01/07	5	91.62	0	0.00	90.10	5	362	1.38%
2020/01/06	3	90.07	4	89.50	90.30	-1	335	-0.30%
2020/01/03	1	89.90	0	0.00	89.90	1	322	0.31%
2020/01/02	4	90.75	0	0.00	90.70	4	299	1.34%
2019/12/31	5	89.56	0	0.00	89.60	5	282	1.77%
2019/12/30	9	87.52	0	0.00	89.50	9	257	3.50%
2019/12/27	2	85.20	0	0.00	85.20	2	235	0.85%
2019/12/26	2	84.70	0	0.00	84.70	2	226	0.88%
2019/12/25	1	82.60	0	0.00	82.60	1	220	0.45%
2019/12/24	1	82.50	0	0.00	82.50	1	217	0.46%
2019/12/23	0	0.00	2	84.50	84.50	-2	211	-0.95%
2019/12/20	0	0.00	2	83.80	83.80	-2	207	-0.96%
2019/12/19	13	84.78	0	0.00	84.20	13	203	6.39%
2019/12/17	5	81.88	1	79.20	82.70	4	184	2.17%
2019/12/16	2	76.55	0	0.00	78.60	2	157	1.27%
2019/12/11	1	76.70	0	0.00	76.80	1	152	0.66%
2019/12/06	0	0.00	1	76.10	76.10	-1	144	-0.69%
2019/12/03	1	73.10	0	0.00	74.00	1	151	0.66%
2019/11/29	1	74.10	0	0.00	74.10	1	149	0.67%
2019/11/28	1	74.80	0	0.00	74.60	1	150	0.66%
2019/11/26	0	0.00	1	74.30	74.30	-1	153	-0.65%
2019/11/20	1	74.40	0	0.00	74.40	1	176	0.57%
2019/11/19	1	74.50	0	0.00	74.50	1	178	0.56%
2019/11/18	1	75.70	0	0.00	75.70	1	186	0.54%
2019/11/15	1	76.30	0	0.00	76.30	1	187	0.53%
2019/11/14	1	77.70	8	76.25	76.20	-7	187	-3.74%
2019/11/12	1	75.50	0	0.00	75.50	1	181	0.55%
2019/11/11	0	0.00	1	75.80	75.70	-1	184	-0.54%
2019/11/08	0	0.00	3	76.53	76.70	-3	182	-1.65%
2019/11/07	1	76.00	1	75.80	75.80	0	181	0.00%
2019/11/06	0	0.00	2	76.00	75.50	-2	179	-1.11%
2019/11/05	0	0.00	2	75.80	76.50	-2	178	-1.12%
2019/10/29	0	0.00	3	75.23	74.80	-3	176	-1.70%
2019/10/23	2	76.50	0	0.00	75.10	2	175	1.14%
2019/10/22	0	0.00	1	75.90	76.10	-1	172	-0.58%
2019/10/17	1	74.30	0	0.00	74.30	1	164	0.61%
2019/10/16	20	74.37	0	0.00	74.20	20	165	12.11%
2019/10/14	0	0.00	1	72.30	72.30	-1	163	-0.61%
2019/10/07	0	0.00	3	72.37	72.30	-3	168	-1.78%
2019/10/04	0	0.00	1	73.60	72.70	-1	170	-0.59%
2019/10/03	3	72.40	0	0.00	72.40	3	174	1.71%
2019/10/02	1	73.00	1	72.70	73.00	0	176	0.00%
2019/10/01	2	73.10	7	72.97	73.00	-5	178	-2.79%
2019/09/27	2	74.15	1	73.90	73.50	1	181	0.55%
2019/09/25	0	0.00	3	74.43	74.30	-3	203	-1.47%
2019/09/19	0	0.00	1	74.00	73.80	-1	204	-0.49%
2019/09/16	1	73.50	2	74.00	73.50	-1	204	-0.49%
2019/09/06	4	73.05	0	0.00	73.00	4	209	1.91%
2019/09/02	1	72.70	2	72.40	72.40	-1	222	-0.45%
2019/08/29	0	0.00	1	71.50	71.30	-1	222	-0.45%
2019/08/28	0	0.00	21	71.52	71.30	-21	221	-9.48%
2019/08/27	2	71.80	1	71.90	71.90	1	219	0.45%
2019/08/26	0	0.00	14	74.14	75.00	-14	215	-6.48%
2019/08/23	1	75.80	2	75.60	75.80	-1	203	-0.49%
2019/08/21	14	74.97	0	0.00	75.00	14	203	6.87%
2019/08/19	1	73.30	0	0.00	74.10	1	194	0.51%
2019/08/14	0	0.00	14	73.34	73.10	-14	197	-7.08%
2019/08/13	0	0.00	6	73.92	73.60	-6	197	-3.04%
2019/08/12	0	0.00	1	74.60	74.60	-1	198	-0.50%
2019/08/07	0	0.00	2	75.20	75.10	-2	200	-1.00%
2019/08/05	0	0.00	3	75.60	75.40	-3	215	-1.39%
2019/08/02	0	0.00	3	76.93	76.70	-3	219	-1.37%
2019/08/01	0	0.00	1	77.80	77.80	-1	222	-0.45%
2019/07/31	0	0.00	1	78.00	78.00	-1	243	-0.41%
2019/07/30	1	78.00	3	78.97	78.00	-2	246	-0.81%
2019/07/29	1	79.60	0	0.00	79.80	1	248	0.40%
2019/07/26	1	79.20	0	0.00	79.30	1	247	0.40%
2019/07/25	0	0.00	1	79.20	79.20	-1	246	-0.41%
2019/07/22	0	0.00	3	77.80	78.00	-3	246	-1.22%
2019/07/19	0	0.00	2	77.30	77.30	-2	245	-0.81%
2019/07/17	0	0.00	3	77.93	77.80	-3	247	-1.21%
2019/07/16	0	0.00	1	77.90	77.90	-1	249	-0.40%
2019/07/15	2	77.60	0	0.00	77.60	2	250	0.80%
2019/07/12	2	78.45	2	78.40	78.30	0	251	0.00%
2019/07/11	0	0.00	1	78.00	78.30	-1	251	-0.40%
2019/07/10	4	77.83	0	0.00	77.90	4	250	1.60%
2019/07/09	0	0.00	1	78.20	77.60	-1	249	-0.40%
2019/07/08	1	79.70	0	0.00	79.70	1	246	0.41%
2019/07/05	3	79.73	0	0.00	80.30	3	248	1.21%
2019/07/04	2	79.50	0	0.00	79.50	2	249	0.80%
2019/07/02	1	76.00	0	0.00	79.00	1	241	0.41%
2019/07/01	1	76.00	0	0.00	75.90	1	232	0.43%
2019/06/21	1	75.40	0	0.00	75.70	1	249	0.40%
2019/06/19	0	0.00	1	75.80	75.80	-1	253	-0.39%
2019/06/14	0	0.00	1	76.40	76.30	-1	259	-0.39%
2019/06/12	0	0.00	2	74.55	74.60	-2	253	-0.79%
2019/06/11	2	72.30	1	72.80	72.80	1	251	0.40%
2019/06/10	0	0.00	1	72.30	72.30	-1	251	-0.40%
2019/05/29	2	70.80	0	0.00	71.30	2	267	0.75%
2019/05/27	0	0.00	10	71.68	71.30	-10	273	-3.65%
2019/05/24	0	0.00	2	72.40	72.10	-2	281	-0.71%
2019/05/23	0	0.00	2	71.80	72.50	-2	284	-0.70%
2019/05/21	0	0.00	1	72.00	72.50	-1	293	-0.34%
2019/05/20	0	0.00	4	71.43	71.10	-4	302	-1.32%
2019/05/17	0	0.00	12	73.17	72.50	-12	307	-3.90%
2019/05/16	1	74.70	0	0.00	73.90	1	312	0.32%
2019/05/15	0	0.00	1	74.20	74.20	-1	338	-0.30%
2019/05/14	5	73.26	7	72.96	73.20	-2	345	-0.58%
2019/05/13	2	75.30	6	74.85	73.70	-4	346	-1.15%
2019/05/10	12	78.89	19	79.06	78.30	-7	339	-2.06%
2019/05/09	0	0.00	1	79.20	79.30	-1	338	-0.30%
2019/05/08	1	83.00	8	80.81	79.20	-7	336	-2.08%
2019/05/07	0	0.00	3	84.70	84.50	-3	324	-0.92%
2019/05/06	1	85.10	0	0.00	85.10	1	331	0.30%
2019/05/03	6	87.67	2	87.85	87.70	4	341	1.17%
2019/05/02	0	0.00	3	86.77	86.80	-3	348	-0.86%
2019/04/30	0	0.00	1	86.10	86.40	-1	356	-0.28%
2019/04/29	3	86.93	8	87.19	86.00	-5	366	-1.37%
2019/04/26	0	0.00	2	88.55	88.10	-2	375	-0.53%
2019/04/25	0	0.00	1	89.00	89.00	-1	393	-0.25%
2019/04/24	0	0.00	1	89.00	89.00	-1	420	-0.24%
2019/04/23	3	90.00	7	90.03	89.60	-4	446	-0.90%
2019/04/22	0	0.00	1	89.60	90.50	-1	458	-0.22%
2019/04/19	4	88.83	0	0.00	89.30	4	480	0.83%
2019/04/18	5	88.68	0	0.00	88.10	5	488	1.02%
2019/04/17	11	88.70	0	0.00	88.80	11	490	2.24%
2019/04/16	2	88.10	0	0.00	88.00	2	493	0.41%
2019/04/12	6	88.20	0	0.00	88.00	6	498	1.20%
2019/04/11	3	89.10	0	0.00	88.80	3	500	0.60%
2019/04/10	9	89.80	0	0.00	89.60	9	497	1.81%
2019/04/09	6	89.98	0	0.00	90.10	6	497	1.21%
2019/04/03	2	89.50	0	0.00	89.80	2	495	0.40%
2019/04/02	6	88.53	1	89.90	89.90	5	497	1.01%
2019/04/01	2	87.10	0	0.00	87.30	2	493	0.41%
2019/03/29	1	85.00	0	0.00	86.40	1	493	0.20%
2019/03/28	2	85.10	0	0.00	85.00	2	498	0.40%
2019/03/27	3	86.70	3	87.90	86.50	0	499	0.00%
2019/03/26	1	87.60	4	87.45	87.60	-3	502	-0.60%
2019/03/25	3	88.00	8	87.89	87.00	-5	509	-0.98%
2019/03/22	0	0.00	12	89.57	89.60	-12	521	-2.30%
2019/03/21	0	0.00	1	90.00	90.30	-1	538	-0.19%
2019/03/20	0	0.00	6	89.03	89.10	-6	591	-1.01%
2019/03/18	0	0.00	1	90.60	89.20	-1	613	-0.16%
2019/03/15	4	90.25	0	0.00	90.40	4	618	0.65%
2019/03/14	5	90.16	5	90.10	90.00	0	620	0.00%
2019/03/13	7	90.29	1	90.20	90.20	6	626	0.96%
2019/03/12	2	91.30	0	0.00	90.70	2	631	0.32%
2019/03/11	3	90.93	0	0.00	91.60	3	649	0.46%
2019/03/08	1	89.60	0	0.00	89.60	1	667	0.15%
2019/03/07	6	91.88	5	93.48	91.70	1	694	0.14%
2019/03/05	0	0.00	5	93.98	93.90	-5	703	-0.71%
2019/03/04	23	95.29	1	96.20	94.70	22	705	3.12%
2019/02/27	7	94.59	7	95.29	96.00	0	705	0.00%
2019/02/26	3	96.73	6	97.13	96.60	-3	704	-0.43%
2019/02/25	3	97.30	9	97.24	97.50	-6	703	-0.85%
2019/02/22	0	0.00	5	95.64	95.40	-5	695	-0.72%
2019/02/21	2	95.25	6	94.97	95.40	-4	696	-0.57%
2019/02/20	3	94.60	2	94.90	94.60	1	698	0.14%
2019/02/19	5	95.78	6	96.60	95.80	-1	696	-0.14%
2019/02/18	4	94.70	3	94.30	94.70	1	693	0.14%
2019/02/14	15	95.05	10	94.00	95.20	5	685	0.73%
2019/02/13	11	90.25	5	91.26	91.60	6	674	0.89%
2019/02/12	3	89.87	0	0.00	90.00	3	667	0.45%
2019/02/11	0	0.00	4	89.80	89.40	-4	661	-0.60%
2019/01/30	0	0.00	2	89.80	89.40	-2	662	-0.30%
2019/01/29	1	90.00	0	0.00	89.60	1	663	0.15%
2019/01/28	0	0.00	1	90.90	90.60	-1	672	-0.15%
2019/01/25	0	0.00	1	92.70	92.70	-1	667	-0.15%
2019/01/24	0	0.00	9	92.33	92.60	-9	662	-1.36%
2019/01/23	0	0.00	3	91.70	91.70	-3	654	-0.46%
2019/01/21	0	0.00	2	91.30	91.30	-2	648	-0.31%
2019/01/18	1	90.10	0	0.00	90.10	1	641	0.16%
2019/01/17	4	92.13	10	92.70	91.20	-6	636	-0.94%
2019/01/16	0	0.00	8	92.66	93.10	-8	622	-1.28%
2019/01/15	1	90.20	3	89.60	90.00	-2	600	-0.33%
2019/01/14	1	88.60	0	0.00	87.90	1	580	0.17%
2019/01/11	0	0.00	10	88.13	87.20	-10	572	-1.75%
2019/01/10	0	0.00	28	84.83	86.00	-28	547	-5.11%
2019/01/09	1	82.80	17	83.61	83.20	-16	540	-2.96%
2019/01/08	0	0.00	22	83.00	83.00	-22	540	-4.07%
2019/01/07	1	81.60	16	82.71	82.70	-15	539	-2.78%
2019/01/04	2	78.95	26	79.27	80.00	-24	544	-4.41%
2019/01/03	0	0.00	15	81.35	80.80	-15	553	-2.71%
2019/01/02	0	0.00	5	82.26	82.10	-5	555	-0.90%
2018/12/28	0	0.00	7	81.89	82.10	-7	556	-1.26%
2018/12/27	1	83.20	7	82.36	82.00	-6	564	-1.06%
2018/12/26	0	0.00	9	82.36	81.10	-9	566	-1.59%
2018/12/25	1	82.40	0	0.00	82.30	1	567	0.18%
2018/12/24	0	0.00	1	85.00	84.70	-1	567	-0.18%
2018/12/21	7	83.10	10	83.31	86.50	-3	566	-0.53%
2018/12/19	0	0.00	1	84.50	84.50	-1	555	-0.18%
2018/12/18	0	0.00	1	86.50	86.50	-1	552	-0.18%
2018/12/17	0	0.00	1	88.20	88.20	-1	546	-0.18%
2018/12/14	0	0.00	1	88.50	87.50	-1	531	-0.19%
2018/12/13	0	0.00	34	88.18	88.00	-34	512	-6.64%
2018/12/12	0	0.00	1	82.60	84.90	-1	459	-0.22%
2018/12/11	0	0.00	7	79.36	80.00	-7	434	-1.61%
2018/12/10	0	0.00	9	78.09	78.20	-9	434	-2.07%
2018/12/07	0	0.00	3	81.23	81.90	-3	428	-0.70%
2018/12/05	0	0.00	1	82.20	81.60	-1	430	-0.23%
2018/12/03	34	76.78	0	0.00	79.00	34	437	7.77%
2018/11/30	160	73.32	73.3	73.10	73.10	86.7	423	20.47%	大買/
2018/11/29	4	75.73	0	0.00	75.10	4	398	1.00%
2018/11/28	4	73.85	0	0.00	74.50	4	393	1.02%
2018/11/26	4	72.00	0	0.00	71.10	4	394	1.02%
2018/11/23	2	70.65	19	70.58	70.60	-17	397	-4.28%
2018/11/22	0	0.00	1	72.60	72.00	-1	395	-0.25%
2018/11/21	6	72.37	0	0.00	72.50	6	394	1.52%
2018/11/20	5	73.28	0	0.00	72.40	5	408	1.23%
2018/11/19	4	73.53	4	72.90	72.90	0	418	0.00%
2018/11/16	16	71.39	2	71.50	71.50	14	422	3.31%
2018/11/15	3	71.70	3	71.27	71.30	0	428	0.00%
2018/11/14	0	0.00	4	73.38	73.30	-4	425	-0.94%
2018/11/13	19	73.06	2	73.30	73.30	17	428	3.97%
2018/11/12	1	74.00	5	74.02	74.00	-4	433	-0.92%
2018/11/09	1	80.70	2	80.65	80.30	-1	427	-0.23%
2018/11/08	1	83.80	1	82.40	82.40	0	433	0.00%
2018/11/06	0	0.00	1	83.60	80.30	-1	454	-0.22%
2018/11/05	9	83.31	4	87.45	83.00	5	483	1.03%
2018/11/02	12	80.58	6	80.47	80.10	6	514	1.17%
2018/11/01	1	79.50	5	79.48	79.50	-4	512	-0.78%
2018/10/31	1	77.30	6	79.00	79.00	-5	509	-0.98%
2018/10/30	0	0.00	3	75.50	75.50	-3	505	-0.59%
2018/10/29	9	73.68	0	0.00	73.50	9	504	1.78%
2018/10/26	0	0.00	1	72.80	72.80	-1	505	-0.20%
2018/10/25	23	73.58	0	0.00	73.10	23	511	4.49%
2018/10/24	10	77.16	0	0.00	76.70	10	507	1.97%
2018/10/23	5	77.28	1	77.20	77.20	4	502	0.80%
2018/10/22	13	78.89	2	79.00	79.00	11	499	2.20%
2018/10/19	3	80.00	3	81.00	80.10	0	493	0.00%
2018/10/18	6	83.18	1	83.50	83.50	5	488	1.02%
2018/10/16	2	82.70	2	82.40	82.40	0	486	0.00%
2018/10/15	2	81.60	1	81.30	81.30	1	492	0.20%
2018/10/12	9	79.31	5	78.70	80.00	4	490	0.82%
2018/10/11	16	77.86	155	77.55	78.20	-139	484	-28.72%	大賣/鉅額交易
2018/10/09	4	85.10	59	86.12	85.10	-55	470	-11.68%
2018/10/08	5	87.28	2	87.50	87.50	3	466	0.64%
2018/10/05	12	87.78	13	89.40	87.90	-1	464	-0.22%
2018/10/04	0	0.00	9	93.13	92.90	-9	453	-1.98%
2018/10/03	0	0.00	8	94.75	94.00	-8	449	-1.78%
2018/10/02	0	0.00	3	95.80	94.80	-3	446	-0.67%
2018/09/28	12	94.60	1	94.20	94.60	11	445	2.47%
2018/09/26	14	94.89	0	0.00	94.70	14	448	3.12%
2018/09/25	12	94.65	0	0.00	94.50	12	446	2.69%
2018/09/21	0	0.00	13	94.80	94.70	-13	441	-2.94%
2018/09/20	0	0.00	15	96.61	95.20	-15	439	-3.41%
2018/09/18	0	0.00	18	96.93	96.50	-18	441	-4.08%
2018/09/17	0	0.00	1	98.00	98.00	-1	440	-0.23%
2018/09/14	0	0.00	1	98.20	98.20	-1	438	-0.23%
2018/09/12	1	95.30	6	95.30	94.90	-5	433	-1.15%
2018/09/11	10	95.82	0	0.00	96.50	10	427	2.34%
2018/09/10	24	94.82	7	99.00	93.00	17	419	4.05%
2018/09/07	4	100.00	0	0.00	100.00	4	400	1.00%
2018/09/06	10	103.55	0	0.00	103.50	10	385	2.59%
2018/09/05	4	105.50	0	0.00	105.50	4	378	1.06%
2018/09/04	5	106.00	0	0.00	106.00	5	370	1.35%
2018/09/03	6	107.00	0	0.00	107.00	6	370	1.62%
2018/08/31	11	108.32	0	0.00	108.50	11	370	2.97%
2018/08/30	12	108.58	0	0.00	108.50	12	378	3.17%
2018/08/29	2	111.00	5	111.00	111.00	-3	373	-0.80%
2018/08/28	2	111.50	0	0.00	111.50	2	372	0.54%
2018/08/24	0	0.00	140	119.71	120.00	-140	359	-38.99%	大賣/鉅額交易
2018/08/23	0	0.00	121	121.50	120.50	-121	349	-34.58%	大賣/鉅額交易
2018/08/22	0	0.00	4	122.75	122.50	-4	340	-1.18%
2018/08/21	5	120.80	8	121.00	121.00	-3	331	-0.91%
2018/08/20	0	0.00	1	119.50	119.50	-1	326	-0.31%
2018/08/15	0	0.00	2	117.00	117.00	-2	304	-0.66%
2018/08/14	6	117.00	0	0.00	117.00	6	297	2.02%
2018/08/13	7	121.07	0	0.00	120.00	7	287	2.44%
2018/08/10	6	125.50	20	128.50	125.50	-14	273	-5.12%
2018/08/08	2	137.00	0	0.00	136.50	2	197	1.01%
2018/08/07	0	0.00	2	136.50	136.50	-2	197	-1.01%
2018/08/01	0	0.00	3	139.00	139.00	-3	199	-1.50%
2018/07/31	2	134.00	12	133.83	134.00	-10	192	-5.21%
2018/07/30	0	0.00	18	133.75	133.50	-18	190	-9.44%
2018/07/27	0	0.00	49	133.55	134.00	-49	190	-25.70%
2018/07/26	1	134.00	14	133.86	134.00	-13	188	-6.91%
2018/07/25	0	0.00	17	133.76	134.00	-17	188	-9.02%
2018/07/24	1	133.00	20	133.48	133.00	-19	192	-9.88%
2018/07/23	0	0.00	15	133.03	133.00	-15	194	-7.70%
2018/07/20	0	0.00	12	133.13	133.00	-12	199	-6.01%
2018/07/17	10	136.60	0	0.00	136.50	10	194	5.14%
2018/07/16	7	135.86	0	0.00	136.00	7	196	3.56%
2018/07/12	1	134.50	0	0.00	134.50	1	206	0.48%
2018/07/06	0	0.00	1	131.00	130.00	-1	240	-0.42%
2018/07/05	2	133.50	0	0.00	132.50	2	237	0.84%
2018/07/04	20	132.68	0	0.00	132.50	20	240	8.32%
2018/07/03	3	137.00	0	0.00	136.00	3	241	1.24%
2018/07/02	1	139.50	0	0.00	139.00	1	248	0.40%
2018/06/29	1	138.00	0	0.00	138.50	1	258	0.39%
2018/06/28	2	136.50	0	0.00	136.50	2	258	0.77%
2018/06/20	2	142.00	0	0.00	142.00	2	265	0.75%
2018/06/19	0	0.00	1	142.00	142.00	-1	265	-0.38%
2018/06/15	0	0.00	4	143.25	143.00	-4	268	-1.49%
2018/06/14	1	142.00	2	142.75	142.00	-1	268	-0.37%
2018/06/08	6	146.00	10	147.80	146.00	-4	276	-1.45%
2018/06/07	10	148.35	6	147.42	148.50	4	275	1.45%
2018/06/06	3	143.67	0	0.00	144.00	3	264	1.13%
2018/06/01	0	0.00	4	143.00	143.50	-4	270	-1.48%
2018/05/31	6	145.17	8	144.44	144.50	-2	270	-0.74%
2018/05/28	0	0.00	1	143.00	143.00	-1	275	-0.36%
2018/05/25	0	0.00	1	143.00	143.00	-1	278	-0.36%
2018/05/23	1	142.00	0	0.00	142.00	1	286	0.35%
2018/05/18	0	0.00	1	141.00	141.00	-1	311	-0.32%
2018/05/16	0	0.00	4	140.50	139.50	-4	322	-1.24%
2018/05/15	0	0.00	5	140.80	141.00	-5	329	-1.52%
2018/05/14	0	0.00	1	141.00	141.00	-1	341	-0.29%
2018/05/11	0	0.00	1	141.00	141.00	-1	343	-0.29%
2018/05/09	6	143.00	7	146.00	143.00	-1	337	-0.30%
2018/05/08	4	143.50	2	143.50	143.50	2	333	0.60%
2018/05/07	0	0.00	1	142.50	142.50	-1	336	-0.30%
2018/04/30	2	139.50	1	139.50	139.50	1	338	0.30%
2018/04/26	5	140.50	2	144.50	140.50	3	333	0.90%
2018/04/25	1	144.00	1	143.50	144.00	0	330	0.00%
2018/04/24	1	145.00	3	148.50	145.00	-2	332	-0.60%
2018/04/16	8	152.88	7	155.00	155.00	1	310	0.32%
2018/04/13	12	149.75	2	150.00	150.00	10	308	3.25%
2018/04/12	2	147.00	0	0.00	149.00	2	308	0.65%
2018/04/10	5	146.90	0	0.00	146.00	5	311	1.61%
2018/04/09	3	149.50	0	0.00	149.00	3	314	0.95%
2018/04/03	0	0.00	11	148.73	148.50	-11	312	-3.52%
2018/04/02	205	146.69	0	0.00	148.00	205	306	66.95%	大買/鉅額交易
2018/03/30	2	143.75	0	0.00	142.50	2	299	0.67%
2018/03/29	4	143.38	0	0.00	143.50	4	299	1.33%
2018/03/28	1	142.50	0	0.00	141.50	1	304	0.33%
2018/03/27	0	0.00	2	144.00	144.00	-2	301	-0.66%
2018/03/22	0	0.00	2	144.00	144.00	-2	300	-0.66%
2018/03/21	92	144.72	1	144.00	144.00	91	308	29.53%
2018/03/20	65	144.57	2	144.50	144.50	63	307	20.47%
2018/03/15	0	0.00	2	147.00	147.00	-2	308	-0.65%
2018/03/14	26	143.42	0	0.00	143.00	26	309	8.40%
2018/03/13	4	145.00	1	144.00	144.00	3	315	0.95%
2018/03/09	99	144.62	0	0.00	145.00	99	323	30.59%
2018/03/08	105	144.27	53	144.28	144.50	52	326	15.92%	大買/
2018/03/07	64	144.41	6	143.00	143.00	58	325	17.84%
2018/03/06	67	144.50	10	144.50	144.50	57	328	17.36%
2018/03/05	0	0.00	16	142.81	142.50	-16	327	-4.88%
2018/03/01	1	143.50	11	142.59	143.50	-10	323	-3.09%
2018/02/27	0	0.00	3	143.50	143.50	-3	322	-0.93%
2018/02/22	7	140.50	0	0.00	140.50	7	331	2.11%
2018/02/12	1	139.00	5	138.80	139.00	-4	315	-1.27%
2018/02/09	0	0.00	19	137.37	138.00	-19	320	-5.93%
2018/02/08	40	143.69	6	143.08	142.50	34	319	10.66%
2018/02/07	18	144.36	6	144.25	144.00	12	322	3.72%
2018/02/06	39	142.68	0	0.00	141.00	39	329	11.83%
2018/02/02	1	151.00	0	0.00	151.00	1	321	0.31%
2018/01/31	3	152.00	0	0.00	152.00	3	331	0.90%
2018/01/30	7	152.00	0	0.00	152.00	7	332	2.10%
2018/01/29	2	155.00	0	0.00	155.00	2	330	0.60%
2018/01/25	4	153.50	0	0.00	153.50	4	336	1.19%
2018/01/24	6	156.50	1	156.50	156.50	5	338	1.48%
2018/01/23	5	156.50	0	0.00	156.50	5	340	1.47%
2018/01/22	1	157.00	0	0.00	157.00	1	343	0.29%
2018/01/19	0	0.00	1	156.00	156.00	-1	349	-0.29%
2018/01/18	8	157.63	0	0.00	157.00	8	353	2.26%
2018/01/17	2	157.00	0	0.00	157.00	2	359	0.56%
2018/01/16	9	158.11	0	0.00	158.50	9	364	2.47%
2018/01/12	10	155.90	0	0.00	155.50	10	367	2.72%
2018/01/11	2	156.50	11	156.55	156.50	-9	371	-2.42%
2018/01/10	2	157.00	11	156.77	157.00	-9	378	-2.38%
2018/01/09	6	157.25	11	156.73	157.00	-5	382	-1.31%
2018/01/08	0	0.00	14	154.50	154.50	-14	374	-3.73%
2018/01/05	3	153.50	0	0.00	153.50	3	380	0.79%
2018/01/04	9	152.67	0	0.00	152.50	9	396	2.27%