葡萄王 (1707)-美商高盛券商分點個股進出

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

葡萄王

(1707)

可現股當沖

股價
156.5
漲跌
▼1.5
漲幅
-0.95%
成交量
105張
產業
上市生技醫療類股
409人加入追蹤

立即追蹤
本地時間:13:30

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

葡萄王 (1707)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
2024/04/30	1	157.50	0	0.00	156.50	1	298	0.34%
2024/04/29	1	156.50	25	157.28	158.00	-24	298	-8.04%
2024/04/26	7	156.50	4	156.88	156.50	3	297	1.01%
2024/04/25	0	0.00	5	156.20	156.00	-5	297	-1.68%
2024/04/24	1	157.50	3	157.50	158.00	-2	298	-0.67%
2024/04/23	2	156.50	0	0.00	157.00	2	302	0.66%
2024/04/22	7	154.79	6	154.50	154.00	1	304	0.33%
2024/04/19	11	155.36	32	155.38	155.00	-21	303	-6.91%
2024/04/18	5	158.80	11	158.82	159.00	-6	299	-2.01%
2024/04/17	14	156.21	4	156.25	156.50	10	297	3.36%
2024/04/16	1	154.50	1	154.00	154.50	0	298	0.00%
2024/04/15	0	0.00	4	158.63	157.50	-4	302	-1.32%
2024/04/11	1	159.50	0	0.00	158.50	1	303	0.33%
2024/04/10	10	160.90	6	160.58	161.00	4	303	1.32%
2024/04/09	3	160.50	16	160.25	160.00	-13	304	-4.26%
2024/04/08	3	160.83	12	160.29	161.00	-9	306	-2.94%
2024/04/03	3	160.17	12	159.42	160.50	-9	301	-2.98%
2024/04/02	0	0.00	6	160.17	160.50	-6	297	-2.02%
2024/04/01	7	159.50	16	159.41	160.00	-9	298	-3.02%
2024/03/29	23	158.96	35	159.26	158.50	-12	297	-4.04%
2024/03/28	18	161.67	6	161.17	161.50	12	290	4.13%
2024/03/27	10	159.45	19	159.71	160.00	-9	283	-3.17%
2024/03/26	2	158.50	59	160.75	158.50	-57	280	-20.32%
2024/03/25	8	159.63	24	160.44	161.00	-16	272	-5.87%
2024/03/22	24	157.40	15	156.70	157.50	9	259	3.47%
2024/03/21	4	156.38	1	156.50	156.00	3	255	1.18%
2024/03/20	23	155.43	37	155.53	156.00	-14	255	-5.48%
2024/03/19	20	155.40	5	155.20	155.00	15	251	5.96%
2024/03/18	17	154.85	6	154.50	155.50	11	253	4.34%
2024/03/15	31	154.66	12	154.83	154.50	19	254	7.46%
2024/03/14	9	153.78	6	153.50	153.50	3	254	1.18%
2024/03/13	4	155.00	36	153.79	154.00	-32	264	-12.10%
2024/03/12	2	154.50	0	0.00	155.50	2	262	0.76%
2024/03/11	0	0.00	3	153.00	153.00	-3	261	-1.15%
2024/03/08	2	153.75	1	153.50	153.50	1	261	0.38%
2024/03/07	1	155.00	22	154.61	155.00	-21	259	-8.10%
2024/03/06	7	154.64	29	154.53	154.50	-22	258	-8.50%
2024/03/05	3	155.33	1	155.50	155.00	2	258	0.77%
2024/03/04	7	155.86	26	155.73	155.00	-19	260	-7.31%
2024/03/01	7	156.21	1	156.50	156.50	6	256	2.34%
2024/02/29	31	156.21	25	155.34	155.00	6	260	2.30%
2024/02/27	17	155.79	3	156.00	155.50	14	257	5.44%
2024/02/26	6	155.50	1	155.50	154.50	5	254	1.97%
2024/02/23	0	0.00	1	155.00	155.00	-1	253	-0.39%
2024/02/22	0	0.00	1	156.00	156.00	-1	258	-0.39%
2024/02/21	1	156.00	12	155.38	155.50	-11	257	-4.27%
2024/02/20	0	0.00	5	155.00	154.50	-5	254	-1.97%
2024/02/19	0	0.00	1	155.00	155.00	-1	254	-0.39%
2024/02/16	1	152.00	14	152.04	153.00	-13	255	-5.09%
2024/02/15	0	0.00	2	153.00	153.00	-2	251	-0.80%
2024/02/05	0	0.00	14	152.82	153.00	-14	250	-5.59%
2024/02/02	1	153.50	2	153.50	153.50	-1	250	-0.40%
2024/02/01	1	153.00	1	154.00	154.00	0	251	0.00%
2024/01/31	2	153.00	33	152.82	152.50	-31	251	-12.34%
2024/01/30	2	153.50	12	153.29	153.00	-10	253	-3.95%
2024/01/29	1	154.50	1	154.50	154.50	0	250	0.00%
2024/01/25	0	0.00	2	155.75	156.00	-2	250	-0.80%
2024/01/24	0	0.00	32	155.06	155.50	-32	250	-12.77%
2024/01/23	0	0.00	12	155.83	155.00	-12	254	-4.71%
2024/01/22	0	0.00	2	155.50	156.00	-2	255	-0.78%
2024/01/19	7	154.86	5	156.00	155.00	2	257	0.78%
2024/01/18	7	154.50	2	154.25	154.00	5	256	1.95%
2024/01/17	18	154.92	2	155.75	154.50	16	259	6.15%
2024/01/16	7	156.43	0	0.00	156.00	7	259	2.69%
2024/01/15	1	156.50	4	156.50	156.00	-3	258	-1.16%
2024/01/12	1	155.50	19	155.39	155.50	-18	262	-6.85%
2024/01/11	1	157.00	4	156.63	156.00	-3	269	-1.11%
2024/01/10	5	156.00	0	0.00	156.00	5	274	1.82%
2024/01/09	23	157.20	1	156.50	155.50	22	275	8.00%
2024/01/08	3	154.83	3	154.83	154.50	0	266	0.00%
2024/01/05	5	154.10	2	154.25	154.00	3	268	1.12%
2024/01/04	4	154.50	2	154.50	154.00	2	267	0.75%
2024/01/03	1	156.00	1	156.00	155.50	0	285	0.00%
2024/01/02	0	0.00	3	156.17	156.50	-3	283	-1.06%
2023/12/29	10	155.65	0	0.00	156.00	10	279	3.58%
2023/12/28	5	155.30	0	0.00	155.00	5	281	1.78%
2023/12/27	13	155.04	2	155.00	155.50	11	280	3.92%
2023/12/26	3	153.83	0	0.00	154.00	3	278	1.08%
2023/12/25	1	153.50	0	0.00	153.50	1	277	0.36%
2023/12/22	7	153.07	0	0.00	153.00	7	278	2.51%
2023/12/21	18	153.31	0	0.00	153.50	18	278	6.47%
2023/12/20	3	153.50	3	153.00	152.50	0	278	0.00%
2023/12/19	5	154.00	4	154.50	153.50	1	275	0.36%
2023/12/18	37	154.89	1	155.00	154.50	36	276	13.01%
2023/12/15	4.8	154.16	0	0.00	154.00	4.8	275	1.72%
2023/12/14	7	153.86	0	0.00	153.50	7	273	2.56%
2023/12/13	6	153.42	0	0.00	153.00	6	273	2.19%
2023/12/12	6	154.42	0	0.00	154.00	6	273	2.19%
2023/12/11	8	154.19	0	0.00	154.00	8	272	2.93%
2023/12/08	15	155.77	18	154.64	154.50	-3	273	-1.10%
2023/12/07	5	153.60	56	153.12	153.50	-51	264	-19.28%
2023/12/06	7	153.64	61	153.61	153.50	-54	266	-20.27%
2023/12/05	4	154.38	61	153.93	154.50	-57	273	-20.88%
2023/12/04	11	154.73	0	0.00	155.00	11	291	3.78%
2023/12/01	3	155.33	1	155.00	155.00	2	289	0.69%
2023/11/30	10.4	153.64	57	153.62	153.50	-46.6	288	-16.15%
2023/11/29	10.7	154.70	22	154.25	154.50	-11.3	284	-3.96%
2023/11/28	1	154.50	16	154.41	154.00	-15	284	-5.27%
2023/11/27	4	155.00	12	155.50	154.00	-8	284	-2.81%
2023/11/24	0	0.00	6	156.08	156.50	-6	279	-2.14%
2023/11/22	3.8	154.09	14	154.32	153.50	-10.2	275	-3.70%
2023/11/21	1	154.00	41	153.50	154.00	-40	279	-14.31%
2023/11/20	2	152.50	4	152.25	152.00	-2	275	-0.73%
2023/11/17	2	152.75	8	152.19	152.00	-6	277	-2.16%
2023/11/16	0	0.00	59	152.69	152.50	-59	287	-20.55%
2023/11/15	3.6	152.58	4	152.38	152.50	-0.4	290	-0.15%
2023/11/14	3	150.50	35	149.93	150.50	-32	290	-11.03%
2023/11/13	2	150.75	6	150.75	150.50	-4	292	-1.37%
2023/11/10	21	151.52	8	151.00	150.50	13	296	4.38%
2023/11/09	2	150.50	39	150.79	150.50	-37	306	-12.09%
2023/11/08	1	152.00	2	151.00	151.50	-1	311	-0.32%
2023/11/07	10	152.00	41	152.48	152.50	-31	322	-9.62%
2023/11/06	7	151.36	2	151.50	151.00	5	334	1.49%
2023/11/03	3	149.33	1	149.50	149.50	2	335	0.60%
2023/11/02	0	0.00	47	149.96	150.00	-47	334	-14.07%
2023/11/01	1.2	150.65	36	148.38	150.00	-34.8	335	-10.36%
2023/10/31	5	149.10	52	148.99	148.00	-47	334	-14.07%
2023/10/30	22	150.57	1	150.50	150.50	21	333	6.31%
2023/10/27	10	151.75	5	151.20	151.00	5	335	1.49%
2023/10/26	3	151.50	31	150.66	150.50	-28	340	-8.23%
2023/10/25	5	151.60	7	151.43	151.50	-2	348	-0.57%
2023/10/24	5	150.60	46	150.21	150.50	-41	356	-11.51%
2023/10/23	29	150.36	6	150.58	150.50	23	374	6.14%
2023/10/20	14	149.14	18	148.92	150.00	-4	427	-0.94%
2023/10/19	104	150.61	20	150.83	152.00	84	429	19.57%	大買/
2023/10/18	23.4	149.48	79	148.68	148.50	-55.6	426	-13.04%
2023/10/17	1	150.50	48	149.50	149.00	-47	424	-11.08%
2023/10/16	11	150.82	19	150.50	150.00	-8	424	-1.88%
2023/10/13	3	150.50	11	150.05	150.00	-8	425	-1.88%
2023/10/12	13	150.96	39	150.71	150.50	-26	424	-6.13%
2023/10/11	7.7	150.50	105	150.30	150.50	-97.3	423	-23.00%	大賣/
2023/10/06	6	156.50	1	157.50	156.50	5	405	1.23%
2023/10/05	3	156.83	2	156.50	156.50	1	405	0.25%
2023/10/04	21.4	155.09	23	154.91	155.50	-1.6	408	-0.38%
2023/10/03	19	157.24	2	157.00	156.50	17	407	4.18%
2023/10/02	3	156.83	0	0.00	158.00	3	408	0.73%
2023/09/28	7	155.50	0	0.00	156.00	7	409	1.71%
2023/09/27	10.9	154.84	1	155.00	154.50	9.9	408	2.41%
2023/09/26	6	154.83	3	155.00	154.50	3	407	0.74%
2023/09/25	18	155.22	6	156.00	156.00	12	407	2.95%
2023/09/22	13	154.27	6	154.00	154.00	7	405	1.73%
2023/09/21	23	153.91	1	154.00	153.50	22	403	5.45%
2023/09/20	0	0.00	2	155.00	155.00	-2	399	-0.50%
2023/09/19	2	157.75	6	158.08	157.00	-4	399	-1.00%
2023/09/18	31	159.44	0	0.00	159.00	31	398	7.78%
2023/09/15	10	157.45	0	0.00	157.50	10	400	2.50%
2023/09/14	15	157.23	28.5	157.30	158.00	-13.5	401	-3.36%
2023/09/13	7	156.07	57.5	156.02	155.50	-50.5	404	-12.48%
2023/09/12	31	157.11	1	157.00	157.50	30	404	7.42%
2023/09/11	30	155.00	0	0.00	154.50	30	404	7.41%
2023/09/08	2	157.00	17	157.24	156.00	-15	404	-3.71%
2023/09/07	15	158.10	27	159.46	159.00	-12	404	-2.97%
2023/09/06	3	154.50	10	153.95	153.50	-7	386	-1.81%
2023/09/05	2	153.50	4	154.00	153.50	-2	387	-0.52%
2023/09/04	7	154.79	1	155.00	155.00	6	387	1.55%
2023/09/01	4	154.88	1	154.50	154.50	3	391	0.77%
2023/08/31	3	153.83	0	0.00	154.00	3	388	0.77%
2023/08/30	4	153.75	8	153.88	153.50	-4	387	-1.03%
2023/08/29	9	152.11	0	0.00	152.50	9	388	2.32%
2023/08/28	10	151.80	2	151.50	151.00	8	388	2.06%
2023/08/25	9	151.44	95	151.78	151.50	-86	390	-22.02%
2023/08/24	5	153.50	1	153.50	153.00	4	384	1.04%
2023/08/23	61	151.93	1	152.00	152.00	60	382	15.68%
2023/08/22	3	153.33	89	153.22	152.00	-86	381	-22.53%
2023/08/21	21	155.07	2	155.25	155.00	19	372	5.10%
2023/08/18	19	157.87	8	157.44	157.00	11	367	2.99%
2023/08/17	25	156.80	5	157.10	157.50	20	367	5.44%
2023/08/16	40	157.14	9	156.72	157.00	31	367	8.43%
2023/08/15	25	159.18	39	159.85	159.00	-14	370	-3.78%
2023/08/14	20	162.00	9	162.22	161.50	11	365	3.01%
2023/08/11	41	166.38	11	166.77	165.50	30	362	8.27%
2023/08/10	4	169.13	148	169.55	167.00	-144	354	-40.64%	大賣/鉅額交易
2023/08/09	4	177.13	6	176.92	176.00	-2	339	-0.59%
2023/08/08	9	178.78	20	177.70	178.50	-11	349	-3.15%
2023/08/07	11	176.95	3	177.67	177.00	8	349	2.29%
2023/08/04	23	176.20	1	176.50	176.00	22	350	6.27%
2023/08/02	28	177.39	3	176.50	176.50	25	356	7.02%
2023/08/01	24	179.44	4	179.50	180.00	20	355	5.63%
2023/07/31	11	183.23	16	182.84	182.00	-5	358	-1.40%
2023/07/28	38	182.68	36	182.10	184.00	2	353	0.57%
2023/07/27	13	181.54	45	182.71	181.50	-32	349	-9.15%
2023/07/26	13	183.96	20	185.90	183.50	-7	341	-2.05%
2023/07/25	18	185.06	33	179.88	185.50	-15	320	-4.68%
2023/07/24	4	172.13	18	171.50	172.50	-14	267	-5.23%
2023/07/21	0	0.00	3	169.67	169.00	-3	260	-1.15%
2023/07/20	4	168.13	0	0.00	168.00	4	258	1.55%
2023/07/19	6	166.75	5	165.80	166.00	1	255	0.39%
2023/07/18	22	164.00	0	0.00	163.00	22	256	8.57%
2023/07/17	16	164.72	6	164.92	165.50	10	259	3.85%
2023/07/14	16	163.38	0	0.00	163.50	16	264	6.04%
2023/07/13	20	162.80	0	0.00	162.50	20	267	7.48%
2023/07/12	7	163.71	2	163.50	164.00	5	278	1.79%
2023/07/11	14	163.75	14	163.29	164.50	0	283	0.00%
2023/07/10	21	162.50	6	162.33	162.00	15	292	5.13%
2023/07/07	3	163.17	7	163.57	162.50	-4	309	-1.29%
2023/07/06	3	166.33	6	165.58	165.50	-3	307	-0.97%
2023/07/05	0	0.00	2	168.25	168.00	-2	307	-0.65%
2023/07/04	1	169.50	3	169.50	169.50	-2	313	-0.64%
2023/07/03	4	169.38	4	169.13	169.00	0	318	0.00%
2023/06/30	0	0.00	12	168.46	168.00	-12	323	-3.71%
2023/06/29	0	0.00	3	169.00	169.00	-3	331	-0.90%
2023/06/28	1	167.00	3	167.17	167.00	-2	339	-0.59%
2023/06/27	1	166.50	16	167.69	166.50	-15	342	-4.37%
2023/06/26	3	168.33	0	0.00	169.00	3	344	0.87%
2023/06/21	1	168.00	59.8	168.17	168.00	-58.8	348	-16.89%
2023/06/20	2	170.75	8	170.56	170.50	-6	349	-1.71%
2023/06/19	13	175.50	6	176.33	177.00	7	350	2.00%
2023/06/16	22	176.23	1	177.00	175.00	21	353	5.94%
2023/06/15	8	175.94	0	0.00	176.50	8	357	2.24%
2023/06/14	5.5	175.83	20	176.08	175.50	-14.5	361	-4.00%
2023/06/13	35	179.93	14	179.04	178.50	21	364	5.77%
2023/06/12	3	175.50	6	175.67	176.00	-3	361	-0.83%
2023/06/09	7	175.14	0	0.00	175.00	7	384	1.82%
2023/06/08	10	175.85	2	176.50	176.00	8	397	2.01%
2023/06/07	7	175.71	1.3	176.00	175.00	5.7	418	1.37%
2023/06/05	6	176.50	1	176.50	176.00	5	438	1.14%
2023/06/02	17	176.03	8.7	175.71	175.50	8.3	447	1.85%
2023/06/01	0	0.00	4	176.75	176.00	-4	460	-0.87%
2023/05/31	2.3	175.23	24	175.54	175.50	-21.7	469	-4.63%
2023/05/30	0	0.00	14	174.86	174.50	-14	488	-2.86%
2023/05/29	2	175.00	1	175.50	175.00	1	505	0.20%
2023/05/24	0	0.00	17.1	176.62	176.50	-17.1	554	-3.09%
2023/05/23	1	178.50	1	177.50	178.50	0	557	0.00%
2023/05/22	2	175.75	4	176.13	176.00	-2	557	-0.36%
2023/05/19	2	175.50	44	175.97	175.50	-42	555	-7.57%
2023/05/18	11	180.09	2	180.00	181.00	9	552	1.63%
2023/05/17	0.1	179.00	10	176.80	177.50	-9.9	554	-1.78%
2023/05/16	0	0.00	11	174.86	175.00	-11	556	-1.98%
2023/05/15	3	175.33	27	174.52	175.00	-24	560	-4.29%
2023/05/12	8	181.88	68	181.39	175.00	-60	563	-10.64%
2023/05/11	8	181.88	68	181.39	181.00	-60	558	-10.75%
2023/05/10	13.4	184.68	34	184.09	185.00	-20.6	569	-3.62%
2023/05/09	38	184.75	11	184.68	184.00	27	580	4.65%
2023/05/08	14	185.71	3	186.83	186.50	11	591	1.86%
2023/05/05	2	185.75	5	186.00	186.00	-3	598	-0.50%
2023/05/04	50	185.14	28	185.04	184.00	22	604	3.64%
2023/05/03	3	184.67	27	185.06	185.00	-24	619	-3.87%
2023/05/02	62	182.36	20	182.38	182.50	42	652	6.44%
2023/04/28	53	182.82	3	182.33	183.00	50	659	7.58%
2023/04/27	2	179.25	3	179.33	179.00	-1	668	-0.15%
2023/04/26	0	182.50	5	178.60	179.00	-5	679	-0.73%
2023/04/25	37	179.62	10	180.00	179.00	27	686	3.93%
2023/04/24	16	181.34	6	181.25	181.00	10	704	1.42%
2023/04/21	83	179.62	10	179.60	179.50	73	704	10.36%
2023/04/20	17	182.91	9	184.39	182.00	8	705	1.13%
2023/04/19	8	188.94	19	188.24	188.50	-11	709	-1.55%
2023/04/18	31	186.50	0	0.00	188.00	31	716	4.32%
2023/04/17	114	188.67	0	0.00	186.00	114	723	15.76%	大買/鉅額交易
2023/04/14	30	186.43	4	186.13	186.00	26	718	3.62%
2023/04/13	41	185.61	16	184.38	186.00	25	728	3.43%
2023/04/12	25	179.96	13.3	182.39	184.00	11.7	745	1.57%
2023/04/11	17	178.03	6	178.33	177.50	11	769	1.43%
2023/04/10	48	176.28	1	175.50	177.50	47	801	5.87%
2023/04/07	0	0.00	1	176.00	176.00	-1	802	-0.12%
2023/04/06	1	178.50	1	179.00	178.00	0	802	0.00%
2023/03/31	5	180.10	1	180.00	180.00	4	807	0.50%
2023/03/30	0	0.00	9	180.44	180.00	-9	820	-1.10%
2023/03/29	6	178.08	24.7	179.26	180.50	-18.7	845	-2.21%
2023/03/28	54	175.85	46	175.54	175.50	8	853	0.94%
2023/03/27	62	175.30	18	175.78	176.00	44	870	5.06%
2023/03/24	5	175.30	29	175.41	175.00	-24	874	-2.74%
2023/03/23	69	178.03	33	177.89	177.00	36	877	4.10%
2023/03/22	6.5	179.54	4	179.63	179.50	2.5	889	0.28%
2023/03/21	107	177.06	21	177.17	178.00	86	934	9.20%	大買/
2023/03/20	14	173.54	6	173.33	173.00	8	944	0.85%
2023/03/17	2	175.00	228	174.51	175.00	-226	960	-23.52%	大賣/鉅額交易
2023/03/16	70	176.70	27	176.78	176.50	43	978	4.40%
2023/03/15	10	176.45	47.9	176.24	176.00	-37.9	1,017	-3.73%
2023/03/14	68	177.56	2	178.50	176.00	66	1,078	6.12%
2023/03/13	28	183.21	85	185.01	182.00	-57	1,119	-5.09%
2023/03/10	19	187.18	75	187.79	189.00	-56	1,139	-4.92%
2023/03/09	3	188.67	20	188.95	189.50	-17	1,124	-1.51%
2023/03/08	142	187.56	8	185.00	189.00	134	1,123	11.92%	大買/鉅額交易
2023/03/07	44	185.99	5	184.30	184.50	39	1,108	3.52%
2023/03/06	45	183.47	6	184.17	183.00	39	1,101	3.54%
2023/03/03	45	187.21	31	186.52	185.00	14	1,088	1.29%
2023/03/02	38	186.62	53	185.64	186.00	-15	1,077	-1.39%
2023/03/01	87	183.41	2	183.25	184.50	85	1,055	8.06%
2023/02/24	49	181.55	10	181.40	181.50	39	1,038	3.76%
2023/02/23	51	181.61	43	181.84	180.50	8	1,023	0.78%
2023/02/22	101	176.48	6	176.75	178.00	95	995	9.54%	大買/
2023/02/21	33	174.39	1	176.00	176.00	32	986	3.24%
2023/02/20	0	0.00	4	174.25	174.00	-4	984	-0.41%
2023/02/17	3	175.00	10	174.50	175.50	-7	982	-0.71%
2023/02/16	28	175.59	17	175.26	175.50	11	982	1.12%
2023/02/15	51	174.67	14	174.21	173.50	37	979	3.78%
2023/02/14	21	172.52	9	172.50	172.50	12	976	1.23%
2023/02/13	15	169.90	73	170.36	170.00	-58	974	-5.95%
2023/02/10	18	172.17	37	171.59	171.50	-19	974	-1.95%
2023/02/09	1	172.50	27	173.46	172.50	-26	969	-2.68%
2023/02/08	3	176.67	21	176.10	176.00	-18	964	-1.87%
2023/02/07	30	176.17	4	176.00	176.00	26	950	2.74%
2023/02/06	59	175.47	5	174.70	174.00	54	938	5.75%
2023/02/03	1	174.00	19	175.00	173.50	-18	921	-1.95%
2023/02/02	3	173.33	13	172.96	172.50	-10	912	-1.10%
2023/02/01	7	173.79	19	173.53	174.00	-12	900	-1.33%
2023/01/31	19	170.68	35	172.50	172.50	-16	885	-1.81%
2023/01/30	42	164.93	11	166.00	166.00	31	850	3.65%
2023/01/17	82	163.90	63	163.10	162.00	19	846	2.24%
2023/01/16	14	164.68	1	165.00	165.00	13	837	1.55%
2023/01/13	15	160.93	4	160.25	162.00	11	826	1.33%
2023/01/12	30	158.43	5	159.00	159.00	25	821	3.04%
2023/01/11	9	163.11	14	162.25	162.00	-5	801	-0.62%
2023/01/10	8	164.38	25	164.28	164.00	-17	801	-2.12%
2023/01/09	53	164.16	2	163.75	164.50	51	796	6.40%
2023/01/06	70	165.21	37	165.07	165.00	33	787	4.19%
2023/01/05	24	166.21	19	166.87	166.00	5	776	0.64%
2023/01/04	1	168.50	53	168.25	168.50	-52	765	-6.79%
2023/01/03	15	168.57	101	168.24	168.00	-86	758	-11.34%	大賣/
2022/12/30	2	166.50	29	168.47	168.00	-27	743	-3.63%
2022/12/29	12	166.17	30	162.48	166.50	-18	716	-2.51%
2022/12/28	26	163.38	2	163.25	163.50	24	675	3.55%
2022/12/27	0	0.00	24	160.06	159.50	-24	643	-3.73%
2022/12/26	8	161.25	3	160.00	160.00	5	640	0.78%
2022/12/23	1	160.50	4	162.25	160.50	-3	634	-0.47%
2022/12/22	0	0.00	47	161.74	162.50	-47	627	-7.48%
2022/12/21	61	161.52	63	161.98	161.50	-2	610	-0.33%
2022/12/20	19	156.13	23	161.61	156.00	-4	579	-0.69%
2022/12/19	1	158.00	47	159.81	160.00	-46	564	-8.15%
2022/12/16	10	156.20	4	155.63	155.50	6	547	1.10%
2022/12/15	3	157.83	12	156.88	157.00	-9	542	-1.66%
2022/12/14	8	159.06	89	159.01	158.00	-81	536	-15.09%
2022/12/13	25	159.44	71	161.34	159.50	-46	520	-8.83%
2022/12/12	45	157.38	0	0.00	156.50	45	471	9.54%
2022/12/09	24	160.19	31	160.16	161.00	-7	456	-1.53%
2022/12/08	7	160.07	78	160.83	159.50	-71	434	-16.34%
2022/12/07	51	160.05	127	162.43	160.00	-76	410	-18.50%	大賣/
2022/12/06	221	160.71	8	160.50	161.00	213	367	58.01%	大買/鉅額交易
2022/12/05	12	157.63	37	157.65	157.00	-25	301	-8.29%
2022/12/02	29	152.17	59	146.22	152.00	-30	241	-12.44%
2022/12/01	6	143.33	10	143.15	143.50	-4	207	-1.92%
2022/11/30	3	139.17	2	139.50	141.50	1	201	0.50%
2022/11/28	2	135.00	2	133.50	135.50	0	199	0.00%
2022/11/25	6	133.50	1	133.50	133.50	5	203	2.46%
2022/11/23	0	0.00	8	131.44	131.50	-8	234	-3.41%
2022/11/22	0	0.00	13	131.58	131.50	-13	235	-5.51%
2022/11/21	0	0.00	1	131.50	132.00	-1	239	-0.42%
2022/11/18	0	0.00	8	132.00	132.00	-8	239	-3.33%
2022/11/17	1	130.50	0	0.00	132.00	1	240	0.42%
2022/11/16	0	0.00	15	130.97	130.00	-15	239	-6.26%
2022/11/15	0	0.00	19	131.74	133.00	-19	237	-7.99%
2022/11/14	1	131.50	6	132.08	132.50	-5	238	-2.10%
2022/11/11	3	130.67	10	131.05	129.50	-7	240	-2.91%
2022/11/10	7	129.64	12	129.00	129.00	-5	241	-2.07%
2022/11/09	1	129.50	39	128.51	128.00	-38	237	-15.97%
2022/11/08	31	128.15	0	0.00	128.00	31	234	13.22%
2022/11/07	7	124.07	0	0.00	124.00	7	230	3.04%
2022/11/03	3	124.00	12	123.67	123.50	-9	230	-3.91%
2022/11/02	17	123.68	0	0.00	125.00	17	229	7.42%
2022/11/01	4	121.38	0	0.00	122.50	4	226	1.77%
2022/10/31	6	121.42	0	0.00	121.50	6	225	2.66%
2022/10/28	7	122.14	0	0.00	121.50	7	225	3.10%
2022/10/27	38	121.49	1	121.50	122.00	37	226	16.36%
2022/10/26	3	121.17	3	121.50	121.00	0	224	0.00%
2022/10/25	37	121.54	3	123.33	121.50	34	222	15.30%
2022/10/24	11	125.18	4	125.25	125.00	7	215	3.25%
2022/10/21	0	0.00	14	126.07	125.50	-14	214	-6.52%
2022/10/20	0	0.00	8	127.00	127.00	-8	217	-3.67%
2022/10/19	10	128.45	11	128.82	127.50	-1	226	-0.44%
2022/10/18	0	0.00	13	127.31	129.50	-13	226	-5.75%
2022/10/17	3	128.50	9	127.56	128.50	-6	223	-2.68%
2022/10/14	4	129.00	2	129.00	129.00	2	224	0.89%
2022/10/13	9	128.06	36	128.13	127.50	-27	225	-11.95%
2022/10/12	4	130.25	7	129.86	130.50	-3	223	-1.34%
2022/10/11	4	131.50	1	130.50	131.00	3	224	1.33%
2022/10/07	11	133.68	0	0.00	135.00	11	223	4.92%
2022/10/06	32	133.08	0	0.00	133.50	32	223	14.32%
2022/10/05	12	133.21	2	133.00	133.00	10	223	4.48%
2022/10/04	4	133.63	0	0.00	133.50	4	221	1.80%
2022/10/03	10	133.45	8	133.38	133.50	2	220	0.91%
2022/09/30	0	0.00	1	134.00	134.00	-1	220	-0.45%
2022/09/29	14	133.29	3	134.00	133.50	11	220	4.98%
2022/09/28	11	131.55	8	132.38	133.00	3	217	1.38%
2022/09/27	5	133.00	0	0.00	133.50	5	218	2.29%
2022/09/26	3	135.83	1	136.00	136.00	2	217	0.92%
2022/09/23	11	137.86	1	140.00	140.00	10	217	4.61%
2022/09/22	58	138.01	1	137.00	138.00	57	214	26.54%
2022/09/21	35	139.11	18	138.50	138.50	17	212	8.01%
2022/09/20	17	139.44	9	138.89	139.50	8	210	3.80%
2022/09/19	5	140.30	6	140.42	140.00	-1	210	-0.48%
2022/09/16	5	142.30	1	142.00	142.00	4	211	1.89%
2022/09/15	55	142.88	0	0.00	142.50	55	209	26.27%
2022/09/14	3	142.67	1	143.00	143.00	2	208	0.96%
2022/09/13	2	144.75	0	0.00	143.50	2	208	0.96%
2022/09/12	42	146.26	1	144.50	144.50	41	206	19.81%
2022/09/08	31	144.60	2	144.25	146.50	29	204	14.15%
2022/09/07	35	141.43	3	141.17	141.00	32	202	15.84%
2022/09/06	4	143.25	0	0.00	142.00	4	203	1.96%
2022/09/05	9	145.22	5	144.80	145.00	4	204	1.96%
2022/09/02	19	146.61	6	147.25	146.00	13	203	6.40%
2022/09/01	17	146.03	26	146.42	145.00	-9	199	-4.52%
2022/08/31	3	148.17	38	149.95	149.00	-35	194	-17.98%
2022/08/30	2	144.50	4	145.00	145.50	-2	166	-1.20%
2022/08/29	21	139.48	2	139.75	140.00	19	164	11.52%
2022/08/26	33	141.62	0	0.00	142.00	33	165	19.90%
2022/08/25	14	138.18	1	137.50	138.50	13	165	7.85%
2022/08/24	7	136.79	13	136.81	137.00	-6	166	-3.60%
2022/08/23	19	135.66	3	135.50	136.00	16	168	9.49%
2022/08/22	3	136.50	2	136.25	136.50	1	168	0.59%
2022/08/19	30	137.18	7	137.00	137.00	23	168	13.66%
2022/08/18	108	136.29	0	0.00	137.50	108	166	64.74%	大買/鉅額交易
2022/08/17	41	135.96	9	134.56	134.50	32	163	19.52%
2022/08/16	8	133.00	0	0.00	133.50	8	160	4.98%
2022/08/15	1	133.50	2	133.75	133.50	-1	159	-0.63%
2022/08/12	20	133.53	9	133.39	134.00	11	159	6.90%
2022/08/11	25	132.84	3	132.33	133.50	22	157	13.95%
2022/08/10	1	131.50	0	0.00	131.50	1	156	0.64%
2022/08/09	1	131.00	0	0.00	131.00	1	158	0.63%
2022/08/08	1	130.00	1	130.50	130.50	0	161	0.00%
2022/08/05	2	130.50	0	0.00	130.50	2	164	1.22%
2022/08/04	2	128.00	6	128.50	129.00	-4	165	-2.42%
2022/08/02	2	130.00	0	0.00	130.00	2	166	1.20%
2022/08/01	2	131.75	0	0.00	132.00	2	164	1.21%
2022/07/29	8	133.25	0	0.00	132.50	8	164	4.87%
2022/07/28	4	134.50	2	134.00	134.00	2	163	1.22%
2022/07/27	23	135.70	6	135.42	135.00	17	163	10.39%
2022/07/26	26	134.87	1	137.50	137.50	25	158	15.76%
2022/07/25	1	129.50	0	0.00	129.50	1	147	0.68%
2022/07/22	4	129.00	0	0.00	129.00	4	148	2.70%
2022/07/21	1	129.50	3	129.17	129.50	-2	147	-1.35%
2022/07/20	1	130.00	7	129.50	129.50	-6	147	-4.08%
2022/07/18	0	0.00	10	130.00	130.50	-10	148	-6.74%
2022/07/14	2	130.75	0	0.00	131.00	2	150	1.33%
2022/07/13	1.3	130.37	1.6	130.31	130.00	-0.3	150	-0.17%
2022/07/12	0	0.00	4	129.75	129.50	-4	149	-2.68%
2022/07/11	9	130.72	5	130.50	131.00	4	148	2.68%
2022/07/08	0	0.00	4	131.50	131.00	-4	151	-2.64%
2022/07/07	6.6	131.47	3	131.00	131.50	3.6	153	2.33%
2022/07/06	0	0.00	9	131.89	131.50	-9	152	-5.90%
2022/07/05	0	0.00	3	132.00	133.50	-3	153	-1.96%
2022/07/04	2	131.00	3	131.00	131.00	-1	152	-0.65%
2022/07/01	6	130.50	4	131.25	131.00	2	153	1.31%
2022/06/30	0	0.00	1	133.50	133.50	-1	152	-0.66%
2022/06/29	2	134.50	9.2	134.17	134.50	-7.2	151	-4.75%
2022/06/28	0	0.00	6	134.00	135.00	-6	151	-3.96%
2022/06/24	0	0.00	1	134.50	134.50	-1	152	-0.66%
2022/06/23	0	0.00	2	136.00	135.50	-2	150	-1.33%
2022/06/22	8	135.81	8.1	136.06	136.50	-0.1	152	-0.06%
2022/06/21	1	135.00	14	135.96	137.00	-13	157	-8.28%
2022/06/20	1	136.50	22	136.00	135.00	-21	159	-13.16%
2022/06/17	3	137.50	3	137.33	137.50	0	163	0.00%
2022/06/16	3	138.67	1	138.50	138.50	2	166	1.20%
2022/06/15	12	138.88	1.1	139.00	139.00	10.9	166	6.51%
2022/06/14	3	143.33	15	142.37	143.50	-12	166	-7.21%
2022/06/13	0	0.00	10	142.85	143.50	-10	167	-5.95%
2022/06/10	2	145.50	13	145.08	145.50	-11	174	-6.32%
2022/06/09	7	146.79	1	146.00	146.50	6	179	3.34%
2022/06/08	6.5	146.84	8	146.25	146.50	-1.5	188	-0.80%
2022/06/07	18	147.14	11	146.77	147.50	7	195	3.58%
2022/06/06	2	145.75	20	145.73	145.00	-18	196	-9.18%
2022/06/02	0	0.00	11	142.86	144.50	-11	197	-5.57%
2022/06/01	0	0.00	14	142.64	142.00	-14	198	-7.06%
2022/05/31	3	142.00	42	142.13	142.00	-39	199	-19.54%
2022/05/30	1	143.00	0	0.00	143.00	1	199	0.50%
2022/05/27	4	141.25	0	0.00	141.00	4	206	1.94%
2022/05/26	4	140.63	0	0.00	141.00	4	210	1.90%
2022/05/25	4	140.25	20	139.75	140.00	-16	218	-7.32%
2022/05/24	3	139.83	2	139.75	139.50	1	227	0.44%
2022/05/23	3	141.33	8	140.50	141.00	-5	234	-2.13%
2022/05/20	3	141.33	7	141.29	141.50	-4	237	-1.68%
2022/05/19	16	141.72	7	141.14	141.50	9	250	3.59%
2022/05/18	3	142.67	34	142.31	142.00	-31	272	-11.39%
2022/05/17	3	144.17	0	0.00	144.00	3	274	1.09%
2022/05/16	13	143.04	8	143.06	144.00	5	276	1.81%
2022/05/13	19	141.05	21	141.05	142.00	-2	276	-0.72%
2022/05/12	3	139.83	11	139.27	138.50	-8	277	-2.89%
2022/05/11	5	142.20	7	141.93	141.50	-2	275	-0.72%
2022/05/10	2	142.25	2	142.50	142.50	0	277	0.00%
2022/05/09	10	142.40	1	142.50	142.50	9	278	3.23%
2022/05/06	0	0.00	4	142.38	143.00	-4	280	-1.43%
2022/05/05	0	0.00	1	143.00	143.00	-1	280	-0.36%
2022/05/04	0	0.00	6	143.58	143.50	-6	280	-2.14%
2022/05/03	5	143.60	0	0.00	143.50	5	280	1.78%
2022/04/29	5	143.50	0	0.00	143.50	5	281	1.78%
2022/04/28	3	143.00	0	0.00	143.50	3	284	1.05%
2022/04/27	7	142.00	3	141.83	142.00	4	284	1.40%
2022/04/26	3	144.33	17	144.35	143.50	-14	286	-4.89%
2022/04/25	8	145.38	0	0.00	145.00	8	287	2.78%
2022/04/22	18	148.50	0	0.00	148.50	18	287	6.26%
2022/04/21	6	148.67	2	148.50	148.50	4	286	1.39%
2022/04/20	20	147.88	0	0.00	148.00	20	288	6.93%
2022/04/19	41	147.01	0	0.00	147.00	41	288	14.20%
2022/04/18	3	146.00	1	145.50	146.00	2	289	0.69%
2022/04/14	20	145.23	5	145.30	147.00	15	292	5.12%
2022/04/13	11.2	142.80	10	142.70	143.00	1.2	292	0.42%
2022/04/12	2	143.00	34	142.94	143.00	-32	293	-10.90%
2022/04/11	6	143.00	3	142.50	143.00	3	294	1.02%
2022/04/08	0	0.00	6	142.75	143.00	-6	294	-2.04%
2022/04/07	0	0.00	3	143.83	143.50	-3	294	-1.02%
2022/04/06	0	0.00	15	144.90	144.50	-15	292	-5.12%
2022/04/01	0	0.00	3	145.50	145.50	-3	292	-1.02%
2022/03/31	0	0.00	6	147.00	146.50	-6	294	-2.04%
2022/03/30	9.4	147.56	19	146.50	147.50	-9.6	295	-3.23%
2022/03/29	4	148.38	5	148.00	147.50	-1	294	-0.34%
2022/03/28	16	147.66	7	147.79	148.50	9	293	3.07%
2022/03/25	22	147.84	9	148.22	148.50	13	292	4.45%
2022/03/24	16	147.31	7	147.50	148.50	9	290	3.10%
2022/03/23	1	145.00	5	146.20	146.50	-4	285	-1.40%
2022/03/22	1	144.50	9	144.56	144.50	-8	281	-2.84%
2022/03/21	0	0.00	1	144.00	144.50	-1	277	-0.36%
2022/03/18	2	143.00	0	0.00	143.00	2	273	0.73%
2022/03/17	0	0.00	7	142.57	143.00	-7	271	-2.58%
2022/03/16	1	139.50	9	141.06	141.50	-8	267	-3.01%
2022/03/15	0	0.00	4	139.25	139.00	-4	266	-1.50%
2022/03/14	0	0.00	5	143.80	142.00	-5	257	-1.94%
2022/03/11	21.9	145.58	2	145.50	145.50	19.9	251	7.89%
2022/03/10	1	148.00	3	147.50	147.50	-2	241	-0.83%
2022/03/09	140	147.69	51	147.27	148.00	89	235	37.87%	大買/
2022/03/08	13	147.58	2	148.25	148.00	11	229	4.79%
2022/03/07	56	148.86	0	0.00	149.50	56	225	24.88%
2022/03/04	13	150.92	2	150.50	151.00	11	220	4.99%
2022/03/03	62	150.92	19	150.61	151.00	43	217	19.77%
2022/03/02	13	150.77	1	150.00	151.00	12	214	5.60%
2022/03/01	7	151.79	0	0.00	151.50	7	206	3.39%
2022/02/25	4	153.13	1	151.50	152.00	3	202	1.48%
2022/02/24	69	154.30	0	0.00	153.50	69	194	35.45%
2022/02/23	0	0.00	7	154.00	154.00	-7	184	-3.80%
2022/02/22	1	155.00	4	154.50	154.50	-3	176	-1.70%
2022/02/21	2	157.00	0	0.00	156.50	2	174	1.15%
2022/02/18	9	157.67	0	0.00	157.50	9	161	5.57%
2022/02/17	26	152.92	0	0.00	153.00	26	140	18.54%
2022/02/16	0	0.00	1	152.50	153.00	-1	137	-0.73%
2022/02/15	3	153.50	1	153.50	153.50	2	133	1.49%
2022/02/14	1	155.00	0	0.00	155.00	1	130	0.77%
2022/02/11	0	0.00	28	155.00	155.00	-28	128	-21.87%
2022/02/10	1	155.50	0	0.00	156.00	1	128	0.78%
2022/02/08	21	154.79	1	154.50	154.50	20	122	16.30%
2022/01/26	0	0.00	3	154.83	156.00	-3	119	-2.52%
2022/01/21	0	0.00	1	156.00	156.00	-1	115	-0.87%
2022/01/20	0	0.00	1	158.00	158.00	-1	110	-0.90%
2022/01/19	0	0.00	1	157.50	157.50	-1	108	-0.92%
2022/01/18	0	0.00	92	158.47	158.00	-92	105	-87.03%
2022/01/14	0	0.00	1	159.50	159.50	-1	100	-0.99%
2022/01/13	0	0.00	5	159.30	159.00	-5	102	-4.88%
2022/01/12	0	0.00	4	159.88	160.00	-4	98	-4.07%
2022/01/11	0	0.00	4	160.38	160.50	-4	94	-4.22%
2022/01/06	1	160.00	3	160.50	161.00	-2	87	-2.28%
2022/01/04	2	160.50	5	160.20	160.50	-3	81	-3.66%
2022/01/03	0	0.00	42	160.04	160.50	-42	79	-52.57%
2021/12/30	1	161.50	0	0.00	160.00	1	78	1.28%
2021/12/28	6	160.67	0	0.00	161.00	6	76	7.83%
2021/12/24	1	160.50	0	0.00	160.50	1	76	1.30%
2021/12/23	1	161.00	2	160.75	161.00	-1	75	-1.33%
2021/12/22	1	161.00	0	0.00	161.00	1	75	1.33%
2021/12/21	3	161.00	2	160.75	160.50	1	74	1.34%
2021/12/20	3	160.83	0	0.00	160.50	3	74	4.01%
2021/12/16	0	0.00	2	161.25	161.00	-2	72	-2.78%
2021/12/15	0	0.00	10	161.25	161.50	-10	72	-13.85%
2021/12/14	0	0.00	2	161.25	161.00	-2	71	-2.79%
2021/12/09	8	164.00	3	163.17	163.00	5	71	6.99%
2021/12/07	0	0.00	2	162.25	162.00	-2	69	-2.88%
2021/12/02	0	0.00	5	161.00	161.00	-5	69	-7.20%
2021/11/30	0	0.00	2	161.75	161.00	-2	70	-2.83%
2021/11/29	1	161.00	0	0.00	162.00	1	71	1.41%
2021/11/26	1	163.00	1	161.50	161.50	0	71	0.00%
2021/11/25	0	0.00	7	163.07	163.00	-7	76	-9.11%
2021/11/24	2	163.75	13	163.42	164.00	-11	76	-14.36%
2021/11/23	0	0.00	13	162.92	163.00	-13	76	-16.95%
2021/11/22	1	164.50	0	0.00	165.00	1	76	1.31%
2021/11/19	1	165.00	0	0.00	165.50	1	75	1.32%
2021/11/18	0	0.00	3	164.17	164.50	-3	74	-4.01%
2021/11/16	0	0.00	2	162.25	162.50	-2	72	-2.76%
2021/11/15	1	162.00	0	0.00	162.50	1	73	1.36%
2021/11/11	1	161.50	2	160.50	161.00	-1	76	-1.31%
2021/11/10	2	160.50	0	0.00	160.00	2	76	2.60%
2021/11/09	2	160.50	1	160.50	160.50	1	79	1.26%
2021/11/08	5	160.80	0	0.00	161.00	5	78	6.38%
2021/11/03	2	161.00	0	0.00	160.50	2	83	2.40%
2021/11/02	1	161.50	0	0.00	161.50	1	83	1.19%
2021/11/01	0	0.00	2	161.25	161.50	-2	85	-2.33%
2021/10/29	1	162.00	3	161.50	162.00	-2	88	-2.25%
2021/10/28	0	0.00	3	161.67	161.50	-3	90	-3.32%
2021/10/26	0	0.00	3	162.00	162.00	-3	97	-3.08%
2021/10/25	0	0.00	1	162.00	162.00	-1	98	-1.01%
2021/10/22	3	162.50	0	0.00	162.50	3	104	2.90%
2021/10/21	48	162.69	0	0.00	163.00	48	105	45.49%
2021/10/20	22	161.36	5	161.10	162.00	17	101	16.67%
2021/10/19	0	0.00	3	160.50	160.50	-3	102	-2.91%
2021/10/18	8	160.31	3	160.17	160.00	5	104	4.77%
2021/10/15	0	0.00	3	160.00	160.00	-3	109	-2.74%
2021/10/14	0	0.00	3	159.50	159.50	-3	110	-2.72%
2021/10/13	1	160.00	18	159.94	159.50	-17	110	-15.38%
2021/10/12	2	160.50	18	160.14	160.50	-16	111	-14.36%
2021/10/08	1	161.50	0	0.00	161.50	1	111	0.90%
2021/10/07	0	0.00	2	161.50	161.50	-2	114	-1.75%
2021/10/06	1	160.50	0	0.00	160.50	1	117	0.85%
2021/10/05	1	160.00	0	0.00	162.00	1	119	0.84%
2021/10/01	9	160.17	1	159.50	159.50	8	121	6.56%
2021/09/29	3	162.17	0	0.00	161.50	3	121	2.47%
2021/09/27	1	163.50	0	0.00	163.50	1	121	0.82%
2021/09/24	2	162.50	0	0.00	162.50	2	122	1.64%
2021/09/17	0	0.00	4	162.50	162.50	-4	128	-3.12%
2021/09/15	0	0.00	1	162.50	162.00	-1	134	-0.74%
2021/09/14	0	0.00	2	163.50	164.00	-2	141	-1.41%
2021/09/13	1	163.00	4	162.63	163.50	-3	142	-2.10%
2021/09/09	0	0.00	7	162.64	163.00	-7	148	-4.71%
2021/09/07	7	164.07	0	0.00	163.50	7	150	4.64%
2021/09/06	1	164.00	0	0.00	164.00	1	152	0.66%
2021/09/02	15	163.97	0	0.00	164.00	15	152	9.83%
2021/08/31	11	162.55	0	0.00	163.00	11	154	7.12%
2021/08/30	1	165.00	2	164.50	164.00	-1	150	-0.66%
2021/08/26	18	164.94	0	0.00	165.00	18	154	11.68%
2021/08/24	15	164.83	0	0.00	165.00	15	161	9.29%
2021/08/19	5	163.30	4	163.25	162.50	1	172	0.58%
2021/08/17	5	164.10	0	0.00	163.50	5	174	2.86%
2021/08/12	0	0.00	1	166.50	167.00	-1	178	-0.56%
2021/08/11	1	165.50	0	0.00	165.50	1	184	0.54%
2021/08/09	1	167.50	0	0.00	167.00	1	189	0.53%
2021/08/06	0	0.00	1	168.50	168.00	-1	191	-0.52%
2021/08/05	33	168.92	0	0.00	169.00	33	193	17.04%
2021/08/02	4	167.75	1	168.00	168.50	3	200	1.50%
2021/07/30	1	170.50	0	0.00	170.50	1	198	0.50%
2021/07/29	0	0.00	2	171.00	171.50	-2	198	-1.01%
2021/07/28	0	0.00	1	171.00	170.50	-1	199	-0.50%
2021/07/27	0	0.00	1	171.50	171.50	-1	200	-0.50%
2021/07/21	27.2	171.60	0	0.00	173.00	27.2	201	13.50%
2021/07/20	1	170.50	0	0.00	170.00	1	199	0.50%
2021/07/19	5	171.00	1	171.00	171.00	4	200	1.99%
2021/07/16	5	172.00	0	0.00	171.00	5	203	2.46%
2021/07/15	2	171.75	2	171.50	171.50	0	205	0.00%
2021/07/14	1	171.50	1	170.00	172.00	0	206	0.00%
2021/07/13	1	172.50	1	173.00	172.00	0	207	0.00%
2021/07/12	4	173.38	6	173.17	173.50	-2	205	-0.97%
2021/07/09	1	173.00	1	173.00	173.00	0	204	0.00%
2021/07/08	1	174.50	2	174.00	173.00	-1	206	-0.48%
2021/07/07	1	175.00	1	173.50	173.50	0	207	0.00%
2021/07/06	0	0.00	4	173.13	175.00	-4	208	-1.92%
2021/07/05	2	173.00	0	0.00	173.00	2	212	0.94%
2021/07/02	0	0.00	1	172.00	172.00	-1	213	-0.47%
2021/07/01	7	172.36	0	0.00	172.00	7	214	3.27%
2021/06/30	0	0.00	3	172.83	172.50	-3	215	-1.39%
2021/06/29	6	172.83	4	173.13	174.00	2	216	0.92%
2021/06/28	0	0.00	7	174.43	174.00	-7	216	-3.24%
2021/06/25	1	175.00	2	174.75	175.00	-1	215	-0.46%
2021/06/24	9	173.50	0	0.00	175.00	9	215	4.18%
2021/06/23	13	172.19	1	172.00	173.00	12	213	5.61%
2021/06/22	7	168.43	0	0.00	168.50	7	208	3.36%
2021/06/18	8	170.13	64	169.29	168.50	-56	208	-26.82%
2021/06/17	11	169.55	0	0.00	170.00	11	206	5.33%
2021/06/16	5	170.20	1	170.00	170.00	4	207	1.93%
2021/06/15	6	170.33	0	0.00	170.50	6	210	2.85%
2021/06/11	1	170.00	0	0.00	169.50	1	221	0.45%
2021/06/09	3	168.50	0	0.00	168.00	3	225	1.33%
2021/06/08	10	168.95	2	169.75	168.50	8	226	3.53%
2021/06/07	12	167.71	0	0.00	168.00	12	228	5.25%
2021/06/04	7	169.00	0	0.00	168.00	7	227	3.07%
2021/06/03	9	169.83	4	170.13	169.50	5	227	2.20%
2021/06/02	9	169.83	3	169.67	170.00	6	226	2.65%
2021/06/01	14	170.07	2	169.25	171.50	12	224	5.33%
2021/05/31	11	166.32	0	0.00	166.50	11	223	4.92%
2021/05/28	12	165.29	4	165.50	165.00	8	221	3.61%
2021/05/27	9	165.11	3	164.67	164.50	6	222	2.70%
2021/05/26	13	165.15	2	165.50	166.00	11	225	4.88%
2021/05/25	8	165.06	0	0.00	165.00	8	223	3.57%
2021/05/24	0	0.00	1	165.00	164.50	-1	224	-0.45%
2021/05/21	1	167.00	0	0.00	166.00	1	224	0.45%
2021/05/20	5	164.90	0	0.00	164.50	5	225	2.21%
2021/05/19	5	164.00	1	164.50	164.00	4	223	1.79%
2021/05/18	4	165.38	1	166.50	166.50	3	219	1.37%
2021/05/17	5	166.30	0	0.00	164.50	5	217	2.30%
2021/05/14	3	168.17	11	167.77	168.50	-8	216	-3.70%
2021/05/13	8	168.56	5	168.70	167.00	3	213	1.40%
2021/05/12	12	167.96	3	168.50	167.50	9	212	4.23%
2021/05/11	0	0.00	2	171.50	171.00	-2	207	-0.96%
2021/05/07	0	0.00	1	172.50	172.50	-1	210	-0.48%
2021/04/27	6	177.00	2	176.50	178.00	4	225	1.78%
2021/04/26	2	176.25	0	0.00	176.50	2	228	0.88%
2021/04/23	1	176.50	3	176.67	176.50	-2	230	-0.87%
2021/04/21	0	0.00	2	177.75	177.50	-2	232	-0.86%
2021/04/20	1	178.50	2	178.50	179.00	-1	235	-0.42%
2021/04/19	1	178.50	0	0.00	178.50	1	236	0.42%
2021/04/15	1	178.50	0	0.00	179.50	1	237	0.42%
2021/04/14	0	0.00	8	179.00	178.50	-8	242	-3.30%
2021/04/13	2	180.25	0	0.00	179.00	2	243	0.82%
2021/04/12	1	180.50	0	0.00	180.00	1	250	0.40%
2021/04/09	3	181.00	8	181.06	180.50	-5	258	-1.93%
2021/04/08	0	0.00	4	179.50	179.50	-4	256	-1.56%
2021/04/06	1	182.50	0	0.00	180.00	1	257	0.39%
2021/04/01	1	182.00	0	0.00	181.50	1	259	0.39%
2021/03/31	4	181.75	0	0.00	182.00	4	258	1.55%
2021/03/30	0	0.00	1	181.50	182.00	-1	257	-0.39%
2021/03/29	2	181.00	0	0.00	181.00	2	256	0.78%
2021/03/25	3	179.50	15	179.20	180.00	-12	257	-4.66%
2021/03/24	1	179.50	1	179.50	178.50	0	263	0.00%
2021/03/23	0	0.00	2	179.50	179.00	-2	267	-0.75%
2021/03/22	3	180.00	0	0.00	179.50	3	270	1.11%
2021/03/19	3	180.00	6	180.42	180.00	-3	272	-1.10%
2021/03/18	2	182.00	0	0.00	181.50	2	273	0.73%
2021/03/17	20	180.55	24	180.96	181.00	-4	277	-1.44%
2021/03/16	1	178.50	1	178.50	179.00	0	290	0.00%
2021/03/15	1	180.00	0	0.00	179.00	1	293	0.34%
2021/03/12	11	178.00	1	178.00	178.50	10	292	3.42%
2021/03/11	7	178.14	0	0.00	177.00	7	306	2.28%
2021/03/10	4	178.38	0	0.00	178.00	4	308	1.30%
2021/03/09	1	178.50	0	0.00	178.50	1	315	0.32%
2021/03/08	0	0.00	2	179.00	178.50	-2	323	-0.62%
2021/03/05	2	178.50	7	178.14	178.50	-5	347	-1.44%
2021/03/04	0	0.00	22	178.70	179.00	-22	399	-5.50%
2021/03/03	10	179.40	1	179.00	179.00	9	416	2.16%
2021/03/02	17	180.65	0	0.00	179.50	17	417	4.07%
2021/02/26	79	178.94	6	177.25	181.00	73	423	17.25%
2021/02/24	7	178.79	1	178.50	178.50	6	420	1.43%
2021/02/23	9	178.50	3	178.17	179.00	6	420	1.43%
2021/02/22	15	177.57	5	177.30	177.50	10	421	2.37%
2021/02/19	12	176.25	0	0.00	176.00	12	423	2.83%
2021/02/18	6	175.92	7	175.43	175.00	-1	425	-0.23%
2021/02/17	6	175.58	7	175.00	175.00	-1	427	-0.23%
2021/02/05	5	173.80	9	175.11	175.00	-4	428	-0.93%
2021/02/04	0	0.00	9	173.06	173.00	-9	427	-2.10%
2021/02/03	1	174.00	0	0.00	173.50	1	432	0.23%
2021/02/02	2	171.00	0	0.00	171.50	2	435	0.46%
2021/02/01	8	171.50	8	171.75	171.50	0	433	0.00%
2021/01/29	4	173.38	13	173.38	173.00	-9	435	-2.07%
2021/01/28	17	173.68	3	173.00	174.00	14	435	3.21%
2021/01/27	89	175.25	4	177.00	176.00	85	435	19.51%
2021/01/26	0	0.00	5	173.20	173.00	-5	433	-1.15%
2021/01/25	1	173.00	0	0.00	175.00	1	433	0.23%
2021/01/22	0	0.00	11	173.32	172.50	-11	432	-2.54%
2021/01/21	0	0.00	6	174.67	174.00	-6	427	-1.40%
2021/01/20	0	0.00	30	175.05	174.50	-30	425	-7.05%
2021/01/19	0	0.00	2	178.25	178.00	-2	419	-0.48%
2021/01/18	0	0.00	101	175.70	175.50	-101	420	-24.05%	大賣/鉅額交易
2021/01/15	1	177.50	90	177.73	177.50	-89	427	-20.80%
2021/01/14	0	0.00	16	179.25	179.00	-16	426	-3.75%
2021/01/13	40	180.64	16	180.53	180.50	24	428	5.61%
2021/01/12	2	179.25	6	179.33	179.00	-4	426	-0.94%
2021/01/11	0	0.00	4	179.50	179.50	-4	427	-0.94%
2021/01/08	6	180.50	9	179.56	181.00	-3	432	-0.69%
2021/01/07	0	0.00	69	181.02	179.50	-69	435	-15.85%
2021/01/06	0	0.00	10	181.15	178.50	-10	433	-2.31%
2021/01/05	44	182.51	8.1	182.31	182.50	35.9	436	8.22%
2021/01/04	101	180.32	13	179.27	181.00	88	434	20.24%	大買/
2020/12/31	31	178.13	0	0.00	177.50	31	433	7.15%
2020/12/30	4	178.00	2	177.50	177.50	2	434	0.46%
2020/12/29	0	0.00	4	176.00	177.00	-4	435	-0.92%
2020/12/28	2	176.00	10	176.75	176.50	-8	436	-1.83%
2020/12/25	0	0.00	1	177.50	177.00	-1	442	-0.23%
2020/12/24	1	177.00	0	0.00	177.00	1	444	0.23%
2020/12/23	0	0.00	2	177.00	176.00	-2	446	-0.45%
2020/12/22	6	176.75	5	176.40	175.50	1	450	0.22%
2020/12/21	0	0.00	1	177.50	177.50	-1	454	-0.22%
2020/12/18	0	0.00	3	178.00	176.00	-3	455	-0.66%
2020/12/17	0	0.00	10	179.70	179.00	-10	449	-2.22%
2020/12/16	1	180.00	5	180.10	179.50	-4	446	-0.90%
2020/12/15	0	0.00	15	179.43	178.50	-15	443	-3.38%
2020/12/14	12	180.88	1	179.00	180.00	11	441	2.49%
2020/12/11	7	179.64	33	180.61	178.50	-26	441	-5.89%
2020/12/10	43	181.91	45	183.78	183.00	-2	436	-0.46%
2020/12/09	0	0.00	2	177.75	177.50	-2	410	-0.49%
2020/12/08	0	0.00	8	176.94	177.50	-8	408	-1.96%
2020/12/07	78	177.93	1	176.00	176.00	77	406	18.93%
2020/12/04	6	178.33	24	178.52	177.50	-18	392	-4.59%
2020/12/03	0	0.00	41	178.67	179.00	-41	386	-10.60%
2020/12/02	8	177.25	0	0.00	177.00	8	379	2.11%
2020/12/01	16	177.34	95	176.76	176.50	-79	371	-21.27%
2020/11/30	220	186.12	15	187.13	181.00	205	349	58.66%	大買/鉅額交易
2020/11/27	0	0.00	1	174.50	174.50	-1	297	-0.34%
2020/11/26	0	0.00	7	167.93	167.50	-7	280	-2.50%
2020/11/24	0	0.00	43	167.79	167.50	-43	271	-15.86%
2020/11/23	0	0.00	1	168.50	167.50	-1	272	-0.37%
2020/11/20	0	0.00	1	167.50	167.50	-1	270	-0.37%
2020/11/19	0	0.00	13	168.46	168.50	-13	269	-4.82%
2020/11/18	1	169.50	10	169.50	169.00	-9	269	-3.35%
2020/11/17	4	169.75	17	168.21	168.00	-13	269	-4.82%
2020/11/16	0	0.00	1	168.00	169.00	-1	273	-0.37%
2020/11/13	3	167.33	6	169.50	168.50	-3	274	-1.09%
2020/11/12	0	0.00	9	170.00	170.00	-9	273	-3.30%
2020/11/10	16	168.22	6	167.00	168.50	10	269	3.71%
2020/11/09	5	167.00	0	0.00	167.00	5	269	1.86%
2020/11/06	39	166.69	41	166.59	166.00	-2	283	-0.71%
2020/11/05	32	168.55	0	0.00	168.00	32	287	11.14%
2020/11/04	23	168.48	0	0.00	168.00	23	287	8.01%
2020/11/02	0	0.00	47	164.67	164.50	-47	293	-16.04%
2020/10/30	0	0.00	12	166.33	166.00	-12	292	-4.10%
2020/10/26	6	167.92	1	167.50	167.50	5	289	1.73%
2020/10/23	13	169.38	1	170.00	169.50	12	285	4.20%
2020/10/22	6	163.67	17	163.21	165.50	-11	278	-3.96%
2020/10/21	12	162.63	67	162.82	162.50	-55	282	-19.50%
2020/10/20	0	0.00	6	162.67	163.50	-6	284	-2.11%
2020/10/19	16	163.94	12	163.58	165.00	4	284	1.40%
2020/10/16	28	163.84	23	163.28	163.00	5	284	1.76%
2020/10/15	0	0.00	14	165.00	165.00	-14	281	-4.97%
2020/10/14	0	0.00	13	166.23	165.50	-13	276	-4.70%
2020/10/13	0	0.00	31	166.63	165.50	-31	276	-11.20%
2020/10/12	0	0.00	14	167.64	166.50	-14	271	-5.15%
2020/10/08	5	169.50	23	168.39	169.50	-18	276	-6.50%
2020/10/07	10	170.00	23	170.76	170.00	-13	273	-4.76%
2020/10/06	8	170.94	16	170.53	171.00	-8	272	-2.93%
2020/10/05	12	170.88	23	170.28	171.00	-11	281	-3.91%
2020/09/30	0	0.00	151	169.98	169.00	-151	283	-53.24%	大賣/鉅額交易
2020/09/29	0	0.00	19	171.92	171.50	-19	277	-6.85%
2020/09/25	0	0.00	15	173.70	173.50	-15	292	-5.14%
2020/09/24	0	0.00	2	175.75	176.00	-2	289	-0.69%
2020/09/17	5	181.30	2	180.75	180.00	3	315	0.95%
2020/09/09	49	179.99	0	0.00	180.50	49	406	12.07%
2020/09/03	0	0.00	2	179.50	179.00	-2	440	-0.45%
2020/09/02	0	0.00	6	180.00	180.00	-6	449	-1.33%
2020/09/01	0	0.00	4	180.00	180.00	-4	469	-0.85%
2020/08/31	0	0.00	3	180.17	180.00	-3	479	-0.63%
2020/08/28	1	181.00	2	180.25	180.50	-1	479	-0.21%
2020/08/27	0	0.00	5	179.90	181.00	-5	482	-1.04%
2020/08/26	0	0.00	3	178.33	178.50	-3	482	-0.62%
2020/08/25	0	0.00	2	178.75	178.00	-2	486	-0.41%
2020/08/21	0	0.00	4	178.38	178.50	-4	501	-0.80%
2020/08/20	5	178.40	14	178.46	178.50	-9	498	-1.81%
2020/08/19	50	182.20	4	181.75	181.50	46	493	9.32%
2020/08/18	0	0.00	16	180.41	181.50	-16	493	-3.24%
2020/08/14	3	181.33	4	181.13	181.50	-1	506	-0.20%
2020/08/13	0	0.00	17	180.32	180.00	-17	512	-3.32%
2020/08/12	0	0.00	6	178.83	180.00	-6	513	-1.17%
2020/08/11	28	183.80	17	182.79	183.00	11	503	2.19%
2020/08/10	23	184.13	0	0.00	184.00	23	500	4.60%
2020/08/07	38	184.62	5	184.20	184.00	33	504	6.55%
2020/08/06	4	185.50	0	0.00	185.00	4	513	0.78%
2020/08/05	32	187.19	0	0.00	187.00	32	515	6.21%
2020/08/04	12	186.13	0	0.00	186.00	12	522	2.30%
2020/08/03	11	185.82	0	0.00	186.00	11	545	2.02%
2020/07/31	6	186.75	0	0.00	186.00	6	552	1.09%
2020/07/30	2	186.50	0	0.00	186.00	2	579	0.35%
2020/07/29	2	186.00	0	0.00	185.00	2	588	0.34%
2020/07/28	8	184.69	0	0.00	185.00	8	589	1.36%
2020/07/27	46	186.41	0	0.00	185.50	46	592	7.77%
2020/07/24	42	188.42	0	0.00	187.50	42	594	7.07%
2020/07/23	29	190.12	0	0.00	190.00	29	598	4.85%
2020/07/22	20	188.58	0	0.00	188.50	20	601	3.33%
2020/07/21	6	188.50	0	0.00	187.50	6	605	0.99%
2020/07/17	3	186.67	0	0.00	186.00	3	611	0.49%
2020/07/16	0	0.00	7	186.64	186.50	-7	617	-1.13%
2020/07/15	2	186.75	0	0.00	186.50	2	617	0.32%
2020/07/14	11	187.59	0	0.00	188.00	11	620	1.77%
2020/07/13	4	188.63	1	188.50	188.50	3	622	0.48%
2020/07/10	7	188.50	136	188.18	187.50	-129	636	-20.27%	大賣/鉅額交易
2020/07/09	0	0.00	22.8	190.26	190.00	-22.8	634	-3.60%
2020/07/08	2	190.00	2	190.75	190.50	0	637	0.00%
2020/07/07	0	0.00	155	189.28	189.00	-155	644	-24.05%	大賣/鉅額交易
2020/07/02	0	0.00	2	191.50	192.50	-2	654	-0.31%
2020/07/01	0	0.00	5	190.50	190.00	-5	661	-0.76%
2020/06/30	0	0.00	12	190.46	190.00	-12	665	-1.80%
2020/06/24	0	0.00	13	191.46	191.00	-13	677	-1.92%
2020/06/23	0	0.00	9	196.89	198.00	-9	674	-1.33%
2020/06/22	0	0.00	7	194.86	194.50	-7	678	-1.03%
2020/06/19	0	0.00	34	194.99	194.00	-34	695	-4.89%
2020/06/18	0	0.00	21	195.93	195.50	-21	688	-3.05%
2020/06/17	0	0.00	31	195.08	195.00	-31	688	-4.50%
2020/06/16	2	196.00	20	196.13	196.00	-18	693	-2.60%
2020/06/15	0	0.00	23	199.54	198.00	-23	693	-3.31%
2020/06/12	0	0.00	40	197.18	197.00	-40	704	-5.68%
2020/06/11	0	0.00	91	199.72	200.00	-91	719	-12.66%
2020/06/10	0	0.00	12	200.29	200.00	-12	738	-1.63%
2020/06/09	9	200.00	34	199.47	200.00	-25	778	-3.21%
2020/06/08	0	0.00	84	199.83	200.00	-84	815	-10.30%
2020/06/05	61	194.98	70	194.96	195.00	-9	859	-1.05%
2020/06/04	14	192.57	18	192.61	192.50	-4	878	-0.46%
2020/06/03	36	193.13	20	192.98	193.00	16	911	1.76%
2020/06/02	13	192.35	32	192.36	191.50	-19	943	-2.01%
2020/06/01	7	193.14	21	192.83	193.50	-14	967	-1.45%
2020/05/29	5	189.90	12	189.42	189.00	-7	973	-0.72%
2020/05/28	67	190.69	80	190.18	189.50	-13	1,000	-1.30%
2020/05/27	9	192.50	21	192.43	192.00	-12	1,021	-1.17%
2020/05/26	16	193.69	3	193.50	193.00	13	1,049	1.24%
2020/05/25	5	191.40	11	191.05	192.00	-6	1,076	-0.56%
2020/05/22	7	192.79	30	191.82	191.00	-23	1,126	-2.04%
2020/05/21	15	193.20	30	192.85	191.50	-15	1,154	-1.30%
2020/05/20	3	194.17	21	192.48	191.50	-18	1,169	-1.54%
2020/05/19	0	0.00	8	193.50	192.50	-8	1,222	-0.65%
2020/05/15	0	0.00	8	192.88	192.00	-8	1,273	-0.63%
2020/05/14	0	0.00	46	194.40	194.00	-46	1,269	-3.62%
2020/05/13	18	191.11	19	192.87	194.50	-1	1,268	-0.08%
2020/05/12	0	0.00	11	195.86	195.50	-11	1,261	-0.87%
2020/05/11	0	0.00	1	196.50	198.50	-1	1,256	-0.08%
2020/05/08	0	0.00	32	198.59	197.50	-32	1,251	-2.56%
2020/05/07	0	0.00	30	203.38	203.00	-30	1,230	-2.44%
2020/05/06	78	205.75	1	205.00	205.00	77	1,226	6.28%
2020/05/05	62	197.65	4	198.88	201.00	58	1,203	4.82%
2020/05/04	0	0.00	12	195.79	196.00	-12	1,199	-1.00%
2020/04/30	83	197.80	12	196.83	198.00	71	1,197	5.93%
2020/04/29	0	0.00	1	198.00	196.00	-1	1,195	-0.08%
2020/04/28	40	196.01	0	0.00	197.00	40	1,189	3.36%
2020/04/27	0	0.00	2	195.50	196.50	-2	1,191	-0.17%
2020/04/24	4	196.50	6	196.67	196.00	-2	1,186	-0.17%
2020/04/23	46	196.04	1	195.50	197.00	45	1,180	3.81%
2020/04/22	7	193.43	11	193.05	195.00	-4	1,176	-0.34%
2020/04/21	286	192.81	60	192.80	193.00	226	1,172	19.27%	大買/鉅額交易
2020/04/20	0	0.00	3	193.50	195.50	-3	1,163	-0.26%
2020/04/17	4	193.38	2	196.00	193.00	2	1,161	0.17%
2020/04/16	78	195.53	2	195.50	195.00	76	1,147	6.62%
2020/04/15	0	0.00	58	193.42	198.00	-58	1,140	-5.08%
2020/04/14	14	191.39	22	191.73	192.00	-8	1,126	-0.71%
2020/04/13	7	191.00	26	191.33	191.00	-19	1,119	-1.70%
2020/04/10	11	194.23	17	193.24	192.50	-6	1,114	-0.54%
2020/04/09	69	195.72	25	195.58	195.50	44	1,105	3.98%
2020/04/08	0	0.00	54	196.68	195.50	-54	1,100	-4.91%
2020/04/07	19	195.08	58	195.45	196.50	-39	1,090	-3.58%
2020/04/06	62	193.15	21	192.62	195.00	41	1,083	3.78%
2020/04/01	67	195.81	57	194.82	193.00	10	1,078	0.93%
2020/03/31	25	196.16	41	195.32	197.00	-16	1,071	-1.49%
2020/03/30	1	189.00	25	192.36	193.50	-24	1,058	-2.27%
2020/03/27	13	191.50	30	192.72	190.00	-17	1,050	-1.62%
2020/03/26	16	190.81	22	188.20	192.00	-6	1,032	-0.58%
2020/03/25	103	191.93	18	192.11	190.00	85	1,012	8.40%	大買/
2020/03/24	73	187.30	5	187.00	187.50	68	990	6.87%
2020/03/23	9.2	181.26	19	181.26	181.00	-9.8	979	-1.00%
2020/03/20	7	190.36	51	187.79	185.50	-44	968	-4.54%
2020/03/19	1	190.00	26	190.04	183.50	-25	948	-2.64%
2020/03/18	2	210.00	40	208.31	203.50	-38	921	-4.12%
2020/03/17	83	209.42	4	207.25	207.00	79	902	8.75%
2020/03/16	30	211.65	8	211.81	210.00	22	881	2.49%
2020/03/13	3	200.00	13.7	205.77	209.00	-10.7	847	-1.26%
2020/03/12	8.6	220.10	2	226.50	218.50	6.6	802	0.83%
2020/03/11	98	230.11	1	222.50	225.00	97	755	12.85%
2020/03/10	11	218.73	0	0.00	220.00	11	689	1.60%
2020/03/09	9	228.83	85	229.12	222.00	-76	660	-11.50%
2020/03/06	35	228.14	6	227.33	228.00	29	626	4.63%
2020/03/05	27	221.78	16	221.66	223.00	11	590	1.86%
2020/03/04	1	222.50	6	221.42	221.50	-5	567	-0.88%
2020/03/03	11	221.59	11	221.77	222.50	0	558	0.00%
2020/03/02	32	220.22	0	0.00	219.00	32	527	6.07%
2020/02/27	27	218.65	0	0.00	220.00	27	493	5.47%
2020/02/26	4	217.00	2	217.50	217.00	2	465	0.43%
2020/02/25	2	212.50	0	0.00	216.00	2	436	0.46%
2020/02/24	1	215.00	0	0.00	210.50	1	386	0.26%
2020/02/20	46	211.46	7	210.00	214.00	39	351	11.09%
2020/02/19	99	202.19	7	194.86	205.00	92	300	30.63%
2020/02/18	42	191.04	1	190.50	192.00	41	248	16.50%
2020/02/17	21	188.81	9	189.06	189.00	12	244	4.91%
2020/02/14	54	188.52	23	188.50	188.50	31	245	12.64%
2020/02/13	20	188.70	21	187.90	187.50	-1	244	-0.41%
2020/02/12	26	188.88	23	188.98	188.50	3	239	1.25%
2020/02/11	0	0.00	3	188.83	188.50	-3	238	-1.26%
2020/02/10	1	189.00	5	188.20	188.00	-4	239	-1.67%
2020/02/07	2	189.25	22	190.11	189.00	-20	243	-8.21%
2020/02/06	1	195.00	7	192.57	192.00	-6	246	-2.43%
2020/02/05	0	0.00	3	193.17	193.50	-3	248	-1.21%
2020/02/04	2	190.00	2	189.50	190.00	0	247	0.00%
2020/02/03	1	193.00	8	188.88	189.50	-7	249	-2.81%
2020/01/31	0	0.00	2	193.00	192.00	-2	245	-0.81%
2020/01/30	54	194.26	7	192.00	192.00	47	243	19.27%
2020/01/20	9	193.50	1	193.50	193.50	8	232	3.44%
2020/01/17	0	0.00	2	191.75	192.00	-2	232	-0.86%
2020/01/16	8	192.31	45	191.78	191.50	-37	236	-15.63%
2020/01/15	0	0.00	32	192.05	192.00	-32	236	-13.54%
2020/01/14	3	193.17	22	192.82	193.00	-19	235	-8.07%
2020/01/13	0	0.00	2	193.00	193.00	-2	234	-0.85%
2020/01/10	1	193.00	3	193.83	194.50	-2	238	-0.84%
2020/01/09	1	194.00	0	0.00	192.50	1	238	0.42%
2020/01/08	1	192.50	35	193.03	192.50	-34	241	-14.09%
2020/01/07	1	194.00	0	0.00	194.00	1	240	0.42%
2020/01/06	0	0.00	4	193.25	193.50	-4	241	-1.66%
2020/01/03	1	195.50	1	194.50	195.50	0	241	0.00%
2020/01/02	1	194.50	2	195.25	194.50	-1	240	-0.42%
2019/12/31	2	195.50	0	0.00	195.00	2	239	0.84%
2019/12/30	12	195.13	2	194.00	195.00	10	237	4.21%
2019/12/27	21	194.14	1	194.00	194.00	20	232	8.59%
2019/12/26	9	192.56	3	192.33	193.00	6	227	2.64%
2019/12/25	0	0.00	1	192.00	192.00	-1	226	-0.44%
2019/12/24	0	0.00	2	191.00	191.00	-2	228	-0.87%
2019/12/23	1	191.00	0	0.00	191.00	1	231	0.43%
2019/12/20	0	0.00	8	191.25	190.50	-8	235	-3.40%
2019/12/19	0	0.00	9	191.17	191.50	-9	237	-3.78%
2019/12/18	4	191.50	7	191.79	191.00	-3	242	-1.24%
2019/12/17	0	0.00	6	192.25	192.00	-6	248	-2.41%
2019/12/13	1	191.00	0	0.00	191.00	1	267	0.37%
2019/12/12	2	191.00	0	0.00	191.00	2	269	0.74%
2019/12/11	0	0.00	2	192.25	192.00	-2	271	-0.74%
2019/12/10	0	0.00	5	192.20	192.50	-5	275	-1.82%
2019/12/09	3	192.33	0	0.00	192.50	3	281	1.07%
2019/12/06	5	192.30	0	0.00	191.50	5	282	1.77%
2019/12/05	0	0.00	17	192.03	192.00	-17	286	-5.92%
2019/12/04	0	0.00	4	191.63	192.00	-4	289	-1.38%
2019/12/03	1	191.50	2	191.00	191.00	-1	292	-0.34%
2019/12/02	1	191.50	0	0.00	191.50	1	295	0.34%
2019/11/29	0	0.00	1	193.00	191.50	-1	298	-0.34%
2019/11/27	1	193.00	3	192.50	192.50	-2	301	-0.66%
2019/11/26	12	193.54	5	193.70	193.00	7	300	2.33%
2019/11/25	1	193.00	17	194.09	193.00	-16	302	-5.29%
2019/11/22	1	191.00	5	193.50	194.00	-4	301	-1.33%
2019/11/21	0	0.00	12	190.79	191.00	-12	300	-3.99%
2019/11/20	5	194.40	20	192.55	192.00	-15	299	-5.00%
2019/11/19	1	193.50	0	0.00	194.50	1	296	0.34%
2019/11/18	0	0.00	5	191.60	193.00	-5	277	-1.80%
2019/11/14	1	188.50	20	188.00	188.00	-19	272	-6.96%
2019/11/13	0	0.00	15	187.70	188.50	-15	270	-5.54%
2019/11/12	0	0.00	35	187.67	188.00	-35	270	-12.94%
2019/11/11	0	0.00	15	187.50	188.00	-15	268	-5.60%
2019/11/08	0	0.00	11	188.14	188.00	-11	267	-4.12%
2019/11/07	1	187.50	29	187.36	187.50	-28	271	-10.33%
2019/11/06	0	0.00	23	188.39	188.00	-23	267	-8.61%
2019/11/05	0	0.00	6	187.17	188.00	-6	263	-2.28%
2019/11/01	0	0.00	2	187.25	187.50	-2	258	-0.77%
2019/10/31	0	0.00	2	188.00	188.50	-2	261	-0.76%
2019/10/30	0	0.00	2	188.00	188.00	-2	264	-0.76%
2019/10/29	1	188.50	2	188.00	188.00	-1	274	-0.36%
2019/10/28	0	0.00	1	188.50	188.50	-1	280	-0.36%
2019/10/25	0	0.00	4	189.38	190.00	-4	286	-1.40%
2019/10/23	6	188.17	3	187.17	188.00	3	283	1.06%
2019/10/22	0	0.00	1	188.00	187.50	-1	288	-0.35%
2019/10/21	1	187.50	0	0.00	188.00	1	290	0.34%
2019/10/18	1	188.50	5.7	187.39	187.00	-4.7	292	-1.60%
2019/10/17	5	188.70	1	188.00	188.50	4	289	1.38%
2019/10/15	19	188.47	0	0.00	188.50	19	287	6.60%
2019/10/14	16	188.34	10	188.35	187.50	6	286	2.09%
2019/10/09	22	188.59	1	189.00	189.00	21	286	7.32%
2019/10/08	1	188.50	1	188.00	188.00	0	292	0.00%
2019/10/07	6	187.58	0	0.00	188.00	6	301	1.99%
2019/10/04	1	186.00	2	187.00	186.00	-1	303	-0.33%
2019/10/02	1	187.00	0	0.00	188.00	1	308	0.32%
2019/10/01	1	186.50	0	0.00	186.00	1	310	0.32%
2019/09/26	11	189.50	0	0.00	187.50	11	323	3.40%
2019/09/24	0	0.00	2	187.75	188.00	-2	331	-0.60%
2019/09/23	0	0.00	2	186.25	187.50	-2	340	-0.59%
2019/09/20	0	0.00	9	185.94	185.50	-9	352	-2.55%
2019/09/19	0	0.00	16	185.75	186.00	-16	358	-4.47%
2019/09/18	0	0.00	10	185.30	184.50	-10	355	-2.82%
2019/09/17	1	186.50	13	186.62	186.00	-12	348	-3.44%
2019/09/16	5	187.00	4	187.50	186.50	1	356	0.28%
2019/09/12	0	0.00	9	188.50	188.50	-9	363	-2.48%
2019/09/11	5	187.60	13	187.50	187.00	-8	362	-2.21%
2019/09/10	2	188.75	7	188.86	189.00	-5	361	-1.38%
2019/09/09	2	189.50	12	188.33	187.50	-10	361	-2.77%
2019/09/06	13	189.04	14	189.11	189.50	-1	359	-0.28%
2019/09/05	13	189.96	7	189.36	189.00	6	359	1.67%
2019/09/04	15	190.23	3	191.00	190.50	12	357	3.35%
2019/09/03	38	194.12	34	194.10	193.00	4	356	1.12%
2019/09/02	34	194.41	0	0.00	194.50	34	354	9.60%
2019/08/30	102	193.71	0	0.00	193.00	102	354	28.78%	大買/鉅額交易
2019/08/29	23	190.04	0	0.00	189.50	23	349	6.58%
2019/08/28	19	189.16	0	0.00	190.00	19	353	5.37%
2019/08/27	12	187.88	13	188.69	187.50	-1	352	-0.28%
2019/08/26	5	186.70	1	187.00	187.00	4	355	1.12%
2019/08/23	1	190.00	3	188.83	188.50	-2	354	-0.56%
2019/08/22	1	189.00	18	188.64	189.00	-17	355	-4.78%
2019/08/21	0	0.00	14	188.32	188.00	-14	360	-3.89%
2019/08/20	0	0.00	20	188.53	189.50	-20	368	-5.43%
2019/08/19	0	0.00	4	187.88	188.00	-4	367	-1.09%
2019/08/16	2	187.50	3	187.50	187.00	-1	367	-0.27%
2019/08/15	4	186.88	0	0.00	187.00	4	371	1.08%
2019/08/14	0	0.00	11	187.82	187.50	-11	374	-2.94%
2019/08/13	0	0.00	8	187.50	187.50	-8	373	-2.14%
2019/08/12	1	187.50	12	187.92	187.50	-11	375	-2.93%
2019/08/08	1	192.00	12	190.25	190.50	-11	370	-2.97%
2019/08/07	9	190.56	4	191.38	190.00	5	373	1.34%
2019/08/06	12	190.25	14	189.57	190.50	-2	374	-0.53%
2019/08/05	16	191.66	15	191.37	191.00	1	370	0.27%
2019/08/02	0	0.00	34	191.32	191.00	-34	373	-9.11%
2019/08/01	5	192.70	3	192.83	192.50	2	376	0.53%
2019/07/31	5	194.00	7	193.07	193.50	-2	380	-0.53%
2019/07/30	0	0.00	6	198.00	197.50	-6	378	-1.59%
2019/07/29	0	0.00	2	199.50	199.50	-2	379	-0.53%
2019/07/26	0	0.00	6	200.67	200.50	-6	388	-1.55%
2019/07/25	3	200.83	1	201.00	200.50	2	392	0.51%
2019/07/24	33	200.83	0	0.00	201.00	33	395	8.35%
2019/07/23	12	202.04	2	201.50	201.50	10	409	2.44%
2019/07/22	1	201.50	12	202.13	201.50	-11	421	-2.61%
2019/07/19	5	203.10	1	202.50	203.00	4	426	0.94%
2019/07/18	0	0.00	1	203.00	202.50	-1	437	-0.23%
2019/07/17	2	202.50	1	204.00	202.00	1	442	0.23%
2019/07/16	1	203.50	0	0.00	203.00	1	441	0.23%
2019/07/12	0	0.00	4	200.50	201.00	-4	442	-0.90%
2019/07/11	1	204.00	5	202.20	201.50	-4	436	-0.92%
2019/07/09	27	204.13	2	204.00	204.00	25	434	5.75%
2019/07/08	0	0.00	3	205.33	204.00	-3	438	-0.68%
2019/07/05	32	208.02	2	208.00	208.00	30	437	6.85%
2019/07/04	0	0.00	2	207.00	207.00	-2	443	-0.45%
2019/07/02	55	204.01	1	204.50	203.50	54	432	12.49%
2019/07/01	1	203.50	13	203.50	203.50	-12	428	-2.80%
2019/06/26	8	205.13	0	0.00	202.50	8	406	1.97%
2019/06/25	4	209.50	0	0.00	208.50	4	410	0.97%
2019/06/24	2	212.50	1	214.00	212.50	1	413	0.24%
2019/06/21	6.6	218.06	1	220.00	220.00	5.6	413	1.35%
2019/06/20	5	216.40	4	215.50	216.00	1	411	0.24%
2019/06/19	5.8	218.71	3	219.00	217.50	2.8	406	0.69%
2019/06/18	8.8	218.52	6	217.33	218.00	2.8	405	0.69%
2019/06/17	5.8	214.19	0	0.00	213.00	5.8	402	1.44%
2019/06/14	2	210.00	5	213.40	215.00	-3	405	-0.74%
2019/06/13	0	0.00	1	211.00	211.00	-1	413	-0.24%
2019/06/12	0	0.00	1	213.00	212.50	-1	412	-0.24%
2019/06/11	0	0.00	1	213.50	213.50	-1	413	-0.24%
2019/06/04	5	214.00	0	0.00	212.00	5	411	1.21%
2019/06/03	3	216.50	1	215.50	217.00	2	407	0.49%
2019/05/31	7	217.57	1	216.50	217.00	6	407	1.47%
2019/05/30	7	218.57	0	0.00	219.00	7	406	1.72%
2019/05/29	0	0.00	1	217.00	217.50	-1	418	-0.24%
2019/05/28	0	0.00	3	218.33	218.00	-3	419	-0.72%
2019/05/27	0	0.00	4	219.88	220.50	-4	421	-0.95%
2019/05/24	0	0.00	1	218.50	219.50	-1	421	-0.24%
2019/05/22	5	219.00	0	0.00	216.50	5	450	1.11%
2019/05/21	0	0.00	2	217.75	217.50	-2	466	-0.43%
2019/05/20	0	0.00	1	214.00	213.50	-1	464	-0.22%
2019/05/17	0	0.00	28	212.73	212.00	-28	466	-6.01%
2019/05/14	72	217.54	3	217.17	219.50	69	473	14.59%
2019/05/13	2	216.75	2	215.00	216.50	0	472	0.00%
2019/05/10	8	216.19	8	218.31	215.50	0	474	0.00%
2019/05/09	5	218.20	3	218.00	218.00	2	474	0.42%
2019/05/08	2	216.00	8	217.94	216.50	-6	468	-1.28%
2019/05/07	1	219.00	19	216.84	219.00	-18	464	-3.88%
2019/05/06	0	0.00	17	214.68	213.00	-17	465	-3.65%
2019/05/03	0	0.00	1	219.00	219.00	-1	472	-0.21%
2019/05/02	2	213.00	0	0.00	212.00	2	462	0.43%
2019/04/30	1	213.50	5	214.50	214.50	-4	468	-0.85%
2019/04/29	7	217.93	0	0.00	216.00	7	477	1.47%
2019/04/26	0	0.00	3	211.67	214.00	-3	470	-0.64%
2019/04/25	2	209.75	3	210.17	210.00	-1	464	-0.22%
2019/04/24	0	0.00	3	208.33	208.00	-3	466	-0.64%
2019/04/23	6	204.00	5	205.40	207.00	1	467	0.21%
2019/04/22	3	202.00	3	202.17	201.50	0	475	0.00%
2019/04/19	1	203.00	2	203.75	203.00	-1	497	-0.20%
2019/04/18	1	202.50	0	0.00	202.50	1	506	0.20%
2019/04/17	1	203.50	3	203.33	203.50	-2	518	-0.39%
2019/04/16	1	206.00	1	203.50	206.00	0	529	0.00%
2019/04/15	0	0.00	2	203.25	204.50	-2	531	-0.38%
2019/04/12	0	0.00	5	202.10	203.00	-5	546	-0.91%
2019/04/10	18	205.47	29	202.83	206.00	-11	551	-2.00%
2019/04/09	0	0.00	6	200.83	201.50	-6	545	-1.10%
2019/04/08	0	0.00	9	200.33	200.50	-9	544	-1.65%
2019/04/03	5	200.10	2	199.50	199.50	3	542	0.55%
2019/04/02	0	0.00	4	199.50	199.50	-4	539	-0.74%
2019/03/28	5	197.00	0	0.00	197.00	5	522	0.96%
2019/03/27	6	200.00	13	200.27	200.00	-7	504	-1.39%
2019/03/26	4	202.13	13	201.46	202.00	-9	498	-1.81%
2019/03/25	1	200.00	13	200.92	200.00	-12	494	-2.43%
2019/03/22	2	204.50	15	203.50	205.00	-13	486	-2.67%
2019/03/21	2	203.50	1	204.50	203.50	1	488	0.20%
2019/03/20	0	0.00	1	204.50	204.00	-1	489	-0.20%
2019/03/19	1	203.50	1	205.00	203.50	0	492	0.00%
2019/03/18	2	205.50	0	0.00	206.00	2	488	0.41%
2019/03/15	0	0.00	44.5	204.94	205.00	-44.5	478	-9.30%
2019/03/14	0	0.00	5.5	205.45	205.00	-5.5	477	-1.15%
2019/03/13	0	0.00	1	207.00	207.00	-1	478	-0.21%
2019/03/12	0	0.00	1	207.00	207.00	-1	477	-0.21%
2019/03/07	3	207.00	7	207.43	206.50	-4	484	-0.83%
2019/03/06	0	0.00	4	207.88	208.00	-4	490	-0.82%
2019/03/05	1	210.00	2	211.00	211.00	-1	493	-0.20%
2019/03/04	12	206.13	10	210.05	210.00	2	492	0.41%
2019/02/27	7	202.86	7	203.29	203.50	0	479	0.00%
2019/02/26	0	0.00	3	202.50	202.00	-3	477	-0.63%
2019/02/25	0	0.00	6	204.83	206.00	-6	470	-1.28%
2019/02/21	0	0.00	10	209.65	210.00	-10	456	-2.19%
2019/02/20	2	210.00	4	214.25	212.50	-2	432	-0.46%
2019/02/19	3	208.00	19	208.13	208.00	-16	414	-3.86%
2019/02/18	9	208.22	10	208.00	208.00	-1	415	-0.24%
2019/02/15	3	207.00	77	206.24	206.00	-74	414	-17.83%
2019/02/14	15	207.23	9	206.06	206.00	6	411	1.46%
2019/02/13	41	207.32	2	207.50	205.50	39	408	9.56%
2019/02/12	10	208.60	3	208.33	208.50	7	405	1.73%
2019/02/11	18	206.83	3	207.00	207.50	15	404	3.70%
2019/01/30	34	208.13	4	208.75	207.00	30	402	7.46%
2019/01/29	43	207.41	4	210.25	210.00	39	398	9.78%
2019/01/28	40	208.78	2	209.50	210.00	38	394	9.62%
2019/01/25	1	208.00	1	208.00	208.00	0	391	0.00%
2019/01/24	2	212.00	6	211.83	212.00	-4	383	-1.04%
2019/01/23	1	206.00	3.7	206.53	207.00	-2.7	368	-0.74%
2019/01/22	0	0.00	4.3	206.41	206.00	-4.3	365	-1.17%
2019/01/21	2	206.00	5	206.20	205.50	-3	359	-0.84%
2019/01/18	3	205.83	7	205.79	205.50	-4	352	-1.14%
2019/01/17	0	0.00	12	206.50	207.00	-12	342	-3.51%
2019/01/16	1	207.50	0	0.00	203.00	1	335	0.30%
2019/01/15	2	203.25	0	0.00	208.00	2	332	0.60%
2019/01/14	0	0.00	4	201.75	201.50	-4	325	-1.23%
2019/01/11	0	0.00	4	198.38	200.50	-4	322	-1.24%
2019/01/09	0	0.00	17	190.50	190.50	-17	298	-5.70%
2019/01/08	0	0.00	7	186.50	186.00	-7	288	-2.43%
2019/01/07	0	0.00	7	182.21	179.00	-7	278	-2.52%
2019/01/04	0	0.00	2	179.50	179.50	-2	276	-0.72%
2019/01/03	3	180.83	0	0.00	181.00	3	266	1.13%
2018/12/27	0	0.00	1	188.00	188.00	-1	260	-0.38%
2018/12/21	0	0.00	3	187.83	188.00	-3	271	-1.11%
2018/12/20	0	0.00	1	188.50	188.00	-1	277	-0.36%
2018/12/18	2	188.00	0	0.00	188.00	2	278	0.72%
2018/12/17	1	189.50	0	0.00	189.50	1	279	0.36%
2018/12/14	2	188.50	0	0.00	188.50	2	282	0.71%
2018/12/13	4	189.75	1	190.00	190.00	3	281	1.06%
2018/12/12	4	191.00	4	190.75	192.00	0	288	0.00%
2018/12/11	3	189.67	7	190.00	189.50	-4	295	-1.35%
2018/12/10	3	189.00	0	0.00	189.00	3	301	0.99%
2018/12/07	1	192.50	0	0.00	192.50	1	304	0.33%
2018/12/06	6	192.42	14	192.21	191.50	-8	315	-2.54%
2018/12/05	0	0.00	2	197.50	197.50	-2	318	-0.63%
2018/12/04	2	200.50	1	200.50	199.50	1	328	0.30%
2018/12/03	3	201.00	2	200.75	202.00	1	330	0.30%
2018/11/30	1	197.00	0	0.00	197.00	1	328	0.30%
2018/11/29	5	195.10	4	196.25	197.00	1	332	0.30%
2018/11/28	2	193.00	0	0.00	193.00	2	334	0.60%
2018/11/27	2	189.50	0	0.00	189.50	2	347	0.58%
2018/11/26	1	190.00	0	0.00	190.00	1	360	0.28%
2018/11/23	0	0.00	10	187.05	187.00	-10	365	-2.73%
2018/11/22	2	187.50	0	0.00	187.50	2	370	0.54%
2018/11/21	1	186.00	0	0.00	186.00	1	374	0.27%
2018/11/20	2	187.00	0	0.00	187.00	2	376	0.53%
2018/11/19	1	187.50	0	0.00	187.50	1	376	0.27%
2018/11/16	0	0.00	11	188.77	187.50	-11	375	-2.93%
2018/11/15	1	187.00	0	0.00	187.00	1	379	0.26%
2018/11/14	1	192.00	1	190.00	189.50	0	378	0.00%
2018/11/13	6	190.00	1	189.50	192.00	5	385	1.30%
2018/11/09	14	193.21	0	0.00	194.00	14	396	3.53%
2018/11/08	7	192.50	0	0.00	192.50	7	407	1.72%
2018/11/07	3	192.33	0	0.00	192.50	3	428	0.70%
2018/11/06	3	190.50	1	190.50	190.50	2	445	0.45%
2018/11/05	3	193.67	0	0.00	193.50	3	450	0.67%
2018/11/02	2	193.50	0	0.00	193.50	2	453	0.44%
2018/11/01	1	196.50	5	196.30	196.00	-4	455	-0.88%
2018/10/31	0	0.00	1	195.00	195.00	-1	460	-0.22%
2018/10/29	0	0.00	1	188.00	188.00	-1	467	-0.21%
2018/10/26	19	191.76	0	0.00	188.00	19	468	4.06%
2018/10/25	3	193.17	0	0.00	193.00	3	471	0.64%
2018/10/24	11	197.45	1	198.50	199.00	10	476	2.10%
2018/10/22	1	195.50	4	190.00	195.50	-3	477	-0.63%
2018/10/18	1	195.50	0	0.00	193.50	1	481	0.21%
2018/10/17	8	199.50	2	198.50	193.50	6	481	1.25%
2018/10/15	3	199.17	0	0.00	198.50	3	501	0.60%
2018/10/12	2	196.50	0	0.00	198.50	2	504	0.40%
2018/10/11	1	195.50	0	0.00	196.50	1	508	0.20%
2018/10/08	1	202.50	0	0.00	203.50	1	528	0.19%
2018/10/05	3	207.17	6	208.25	207.00	-3	542	-0.55%
2018/10/03	1	213.00	0	0.00	213.00	1	598	0.17%
2018/10/01	0	0.00	1	214.00	214.50	-1	604	-0.17%
2018/09/28	7	214.50	6	215.00	214.50	1	611	0.16%
2018/09/27	5	212.50	2	213.50	213.00	3	608	0.49%
2018/09/25	2	211.50	1	211.50	211.50	1	628	0.16%
2018/09/21	1	209.00	0	0.00	209.00	1	636	0.16%
2018/09/17	1	206.00	0	0.00	206.00	1	654	0.15%
2018/09/14	0	0.00	9	212.50	214.00	-9	649	-1.39%
2018/09/13	0	0.00	15	209.87	209.50	-15	647	-2.32%
2018/09/12	0	0.00	29	208.16	210.00	-29	646	-4.49%
2018/09/11	8	204.38	42	204.15	205.00	-34	639	-5.32%
2018/09/10	0	0.00	14	203.50	203.00	-14	640	-2.19%
2018/09/07	3	208.00	14	208.07	208.00	-11	639	-1.72%
2018/09/03	14	207.21	0	0.00	206.00	14	664	2.11%
2018/08/31	3	217.00	77	217.52	217.00	-74	652	-11.35%
2018/08/30	2	220.50	11	221.36	220.50	-9	641	-1.40%
2018/08/29	0	0.00	1	223.50	223.50	-1	638	-0.16%
2018/08/28	0	0.00	3	221.83	221.00	-3	640	-0.47%
2018/08/27	0	0.00	2	222.50	222.50	-2	669	-0.30%
2018/08/24	1	223.00	23	223.20	224.50	-22	704	-3.12%
2018/08/23	0	0.00	9	222.22	222.00	-9	715	-1.26%
2018/08/22	0	0.00	17	223.41	222.00	-17	725	-2.34%
2018/08/20	6	222.50	28	224.18	222.50	-22	727	-3.03%
2018/08/17	1	228.50	17	228.74	227.50	-16	729	-2.19%
2018/08/16	6	228.08	28	227.89	228.00	-22	742	-2.96%
2018/08/15	0	0.00	23	226.87	228.00	-23	742	-3.10%
2018/08/14	1	226.50	26	225.29	225.00	-25	736	-3.39%
2018/08/13	1	235.00	22	232.34	230.00	-21	721	-2.91%
2018/08/10	0	0.00	5	237.30	236.00	-5	718	-0.70%
2018/08/09	0	0.00	90	239.21	238.00	-90	739	-12.16%
2018/08/08	0	0.00	8	240.13	240.00	-8	752	-1.06%
2018/08/07	9	240.22	10	239.85	241.50	-1	769	-0.13%
2018/08/06	7	238.64	8	240.00	238.50	-1	804	-0.12%
2018/08/02	3	238.00	10	237.60	237.50	-7	815	-0.86%
2018/08/01	2	232.00	4	238.50	238.50	-2	825	-0.24%
2018/07/31	0	0.00	198	237.65	235.00	-198	823	-24.04%	大賣/鉅額交易
2018/07/30	0	0.00	13	240.27	240.00	-13	817	-1.59%
2018/07/27	29	240.00	191	240.61	240.00	-162	823	-19.67%	大賣/鉅額交易
2018/07/26	3	246.67	4	249.00	248.00	-1	829	-0.12%
2018/07/25	1	245.50	9	245.33	245.50	-8	831	-0.96%
2018/07/24	20	238.00	124	238.51	238.00	-104	830	-12.53%	大賣/鉅額交易
2018/07/20	0	0.00	14	246.36	240.00	-14	840	-1.67%
2018/07/19	4	245.50	17	250.24	250.50	-13	837	-1.55%
2018/07/18	4	248.00	9	249.89	249.50	-5	841	-0.59%
2018/07/17	4	248.50	8	249.88	248.50	-4	842	-0.47%
2018/07/16	12	255.92	21	254.62	256.50	-9	851	-1.06%
2018/07/13	17	250.29	9	249.61	249.00	8	853	0.94%
2018/07/12	1	245.50	18	244.61	246.00	-17	840	-2.02%
2018/07/11	30	235.95	7	239.00	239.00	23	822	2.80%
2018/07/10	40	226.41	0	0.00	226.50	40	800	5.00%
2018/07/06	0	0.00	22	229.00	229.00	-22	822	-2.68%
2018/07/05	0	0.00	36	231.85	231.50	-36	830	-4.33%
2018/07/04	0	0.00	2	235.50	235.50	-2	849	-0.24%
2018/07/03	4	236.50	15	237.23	238.00	-11	878	-1.25%
2018/06/29	1	230.00	0	0.00	230.00	1	865	0.12%
2018/06/28	3	226.17	13	228.77	226.00	-10	868	-1.15%
2018/06/27	0	0.00	30	233.77	233.00	-30	877	-3.42%
2018/06/26	0	0.00	41	226.88	227.50	-41	880	-4.66%
2018/06/25	3	225.00	0	0.00	225.00	3	902	0.33%
2018/06/22	6	225.00	27	225.61	225.00	-21	906	-2.32%
2018/06/21	4	228.50	0	0.00	228.50	4	911	0.44%
2018/06/20	13	225.04	0	0.00	227.00	13	919	1.41%
2018/06/19	3	226.50	4	226.50	226.50	-1	925	-0.11%
2018/06/15	1	231.00	2	231.25	231.00	-1	936	-0.11%
2018/06/14	7	224.14	14	226.11	227.00	-7	943	-0.74%
2018/06/13	2	228.00	3	228.83	225.50	-1	949	-0.11%
2018/06/12	18	228.47	5	229.30	228.50	13	964	1.35%
2018/06/11	3	232.50	0	0.00	233.00	3	971	0.31%
2018/06/08	1	235.50	6	237.50	237.50	-5	981	-0.51%
2018/06/07	2	237.75	1	236.00	235.00	1	992	0.10%
2018/06/06	3	240.00	1	241.00	240.00	2	1,012	0.20%
2018/06/05	6	238.75	4	239.13	238.50	2	1,044	0.19%
2018/06/04	20	242.40	5	244.00	243.00	15	1,094	1.37%
2018/06/01	9	240.06	1	244.00	244.00	8	1,135	0.70%
2018/05/31	5	226.30	34	231.00	231.00	-29	1,111	-2.61%
2018/05/30	1	227.00	0	0.00	229.00	1	1,104	0.09%
2018/05/28	2	236.50	2	236.00	236.00	0	1,109	0.00%
2018/05/25	1	240.50	6	238.58	238.00	-5	1,122	-0.45%
2018/05/24	1	239.50	0	0.00	242.00	1	1,117	0.09%
2018/05/23	3	233.00	9	232.28	232.00	-6	1,106	-0.54%
2018/05/22	0	0.00	43	234.43	232.00	-43	1,112	-3.87%
2018/05/21	6	234.08	19	234.74	235.50	-13	1,113	-1.17%
2018/05/18	0	0.00	24	229.94	232.50	-24	1,109	-2.16%
2018/05/17	0	0.00	15	229.67	225.50	-15	1,099	-1.36%
2018/05/16	47	233.12	27	233.43	233.50	20	1,079	1.85%
2018/05/15	25	235.86	14	235.50	237.50	11	1,078	1.02%
2018/05/14	9	230.33	25	231.82	232.50	-16	1,081	-1.48%
2018/05/11	0	0.00	6	246.42	240.50	-6	1,045	-0.57%
2018/05/10	2	245.00	35	245.80	245.00	-33	1,038	-3.18%
2018/05/09	1	245.50	7	245.14	245.00	-6	1,040	-0.58%
2018/05/08	5	252.00	42	251.70	252.00	-37	1,030	-3.59%
2018/05/04	0	0.00	12	254.33	248.00	-12	1,059	-1.13%
2018/05/03	3	251.50	1	251.50	251.50	2	1,059	0.19%
2018/05/02	7	248.71	0	0.00	248.50	7	1,065	0.66%
2018/04/30	2	252.00	5	251.20	249.00	-3	1,061	-0.28%
2018/04/27	7	250.07	12	250.00	254.00	-5	1,063	-0.47%
2018/04/26	5	245.50	8	251.56	245.50	-3	1,059	-0.28%
2018/04/25	0	0.00	2	247.00	247.00	-2	1,053	-0.19%
2018/04/24	0	0.00	10	263.45	257.00	-10	1,047	-0.95%
2018/04/23	0	0.00	1	265.00	265.00	-1	1,045	-0.10%
2018/04/20	6	271.83	5	271.50	271.50	1	1,057	0.09%
2018/04/19	0	0.00	1	267.00	267.00	-1	1,044	-0.10%
2018/04/18	22	258.07	6	258.83	259.50	16	1,028	1.56%
2018/04/17	5	255.10	5	257.40	255.50	0	1,087	0.00%
2018/04/16	2	262.50	0	0.00	262.50	2	1,090	0.18%
2018/04/13	2	261.75	8	262.38	262.00	-6	1,099	-0.55%
2018/04/12	4	260.75	3	261.33	261.00	1	1,112	0.09%
2018/04/11	12	257.88	0	0.00	258.00	12	1,108	1.08%
2018/04/10	98	266.16	4	268.00	265.00	94	1,113	8.44%
2018/04/09	50	264.01	0	0.00	263.00	50	1,139	4.39%
2018/04/03	38	248.93	0	0.00	250.00	38	1,140	3.33%
2018/04/02	2	249.25	0	0.00	248.50	2	1,137	0.18%
2018/03/30	5	252.70	0	0.00	251.50	5	1,158	0.43%
2018/03/29	9	255.94	41	258.60	256.00	-32	1,155	-2.77%
2018/03/28	14	250.46	47	250.89	250.00	-33	1,134	-2.91%
2018/03/27	19	247.37	3	247.33	248.00	16	1,112	1.44%
2018/03/26	21	242.90	39	244.99	244.50	-18	1,113	-1.62%
2018/03/23	1	241.00	0	0.00	241.00	1	1,113	0.09%
2018/03/22	15	245.90	0	0.00	246.00	15	1,124	1.33%
2018/03/21	102	247.29	0	0.00	245.00	102	1,146	8.90%	大買/鉅額交易
2018/03/20	7	245.00	0	0.00	245.00	7	1,158	0.60%
2018/03/19	28	243.70	56	247.00	243.00	-28	1,163	-2.41%
2018/03/16	24	248.35	38	249.68	250.00	-14	1,168	-1.20%
2018/03/15	46	244.76	5	243.50	246.00	41	1,155	3.55%
2018/03/14	18	242.78	15	243.00	244.00	3	1,173	0.26%
2018/03/13	13	240.00	7	241.43	240.50	6	1,190	0.50%
2018/03/12	28	240.84	10	240.50	240.50	18	1,261	1.43%
2018/03/09	7	233.00	4	238.50	239.00	3	1,267	0.24%
2018/03/08	89	234.96	8	235.00	235.00	81	1,272	6.37%
2018/03/07	55	228.39	0	0.00	229.00	55	1,287	4.27%
2018/03/06	55	219.31	0	0.00	219.00	55	1,249	4.40%
2018/03/05	11	216.59	0	0.00	217.00	11	1,243	0.88%
2018/03/02	5	215.50	36	215.42	215.50	-31	1,259	-2.46%
2018/03/01	23	216.24	0	0.00	218.00	23	1,265	1.82%
2018/02/27	11	212.64	15	215.57	216.00	-4	1,269	-0.32%
2018/02/26	3	209.83	0	0.00	209.00	3	1,298	0.23%
2018/02/23	1	208.00	8	207.88	208.50	-7	1,295	-0.54%
2018/02/22	3	206.17	0	0.00	207.00	3	1,287	0.23%
2018/02/21	4	201.63	15	202.27	202.00	-11	1,278	-0.86%
2018/02/12	2	202.25	0	0.00	200.00	2	1,280	0.16%
2018/02/09	6	199.00	0	0.00	200.50	6	1,282	0.47%
2018/02/08	14	201.61	2	201.50	201.50	12	1,276	0.94%
2018/02/07	1	202.50	16	205.78	205.00	-15	1,270	-1.18%
2018/02/06	19	198.11	0	0.00	197.50	19	1,256	1.51%
2018/02/05	1	208.00	0	0.00	209.00	1	1,238	0.08%
2018/02/02	2	211.50	10	211.10	211.50	-8	1,240	-0.65%
2018/02/01	23	210.61	9	209.72	208.00	14	1,236	1.13%
2018/01/31	2	212.00	0	0.00	212.00	2	1,239	0.16%
2018/01/30	13	210.92	0	0.00	210.00	13	1,250	1.04%
2018/01/29	8	208.50	0	0.00	208.50	8	1,249	0.64%
2018/01/26	12	217.46	1	218.00	218.00	11	1,226	0.90%
2018/01/25	0	0.00	4	218.50	218.50	-4	1,226	-0.33%
2018/01/24	4	215.50	1	215.50	215.50	3	1,211	0.25%
2018/01/22	3	214.00	0	0.00	214.00	3	1,201	0.25%
2018/01/19	15	215.03	0	0.00	215.00	15	1,199	1.25%
2018/01/18	8	214.81	0	0.00	214.50	8	1,204	0.66%
2018/01/16	13	219.58	0	0.00	219.00	13	1,206	1.08%
2018/01/15	3	214.00	0	0.00	214.00	3	1,192	0.25%
2018/01/12	5	214.20	0	0.00	212.00	5	1,193	0.42%
2018/01/11	63	212.89	28	211.68	215.50	35	1,194	2.93%
2018/01/10	30	219.75	20	220.18	220.00	10	1,140	0.88%
2018/01/09	6	220.00	20	220.15	220.00	-14	1,130	-1.24%
2018/01/08	11	220.73	19	220.95	220.00	-8	1,117	-0.72%
2018/01/05	6	218.08	0	0.00	218.50	6	1,095	0.55%
2018/01/04	6	218.00	8	219.00	219.00	-2	1,091	-0.18%
2018/01/03	8	216.81	16	216.13	216.50	-8	1,074	-0.74%
2018/01/02	112	212.31	1	212.50	212.50	111	1,029	10.78%	大買/鉅額交易