王品 (2727)-台灣摩根士丹利券商分點個股進出

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

王品

(2727)

可現股當沖

股價
239.0
漲跌
▲1.5
漲幅
+0.63%
成交量
479張
產業
上市觀光類股
437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

王品 (2727)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	26	239.40	25	239.54	239.00	1	475	0.21%
2024/12/02	74	236.55	13	236.00	237.50	61	470	12.96%
2024/11/29	45	230.93	19	230.37	231.00	26	464	5.60%
2024/11/28	19	228.79	26	228.44	230.00	-7	465	-1.51%
2024/11/27	14	233.61	34	233.40	232.00	-20	463	-4.31%
2024/11/26	45	235.51	7	235.07	235.00	38	462	8.22%
2024/11/25	50.1	231.96	20.3	232.49	231.00	29.8	457	6.52%
2024/11/22	40	232.96	7	233.07	233.00	33	456	7.23%
2024/11/21	0	0.00	36	229.01	228.00	-36	456	-7.89%
2024/11/20	12.8	230.15	25	229.54	229.00	-12.2	470	-2.60%
2024/11/19	24	228.67	21	228.55	229.00	3	477	0.63%
2024/11/18	20	231.63	19	230.84	230.00	1	483	0.21%
2024/11/15	29	232.71	5	232.70	231.50	24	481	4.98%
2024/11/14	39	234.42	7	233.43	231.50	32	482	6.64%
2024/11/13	37	238.64	23	238.41	238.00	14	477	2.93%
2024/11/12	26	238.17	1	237.50	239.00	25	479	5.21%
2024/11/11	40	237.09	4.5	237.00	237.50	35.5	478	7.41%
2024/11/08	13.2	240.33	45	237.72	234.50	-31.8	489	-6.50%
2024/11/07	83	246.64	0	0.00	247.00	83	471	17.61%
2024/11/06	67	244.40	0	0.00	245.00	67	463	14.46%
2024/11/05	109	243.22	0.1	240.50	245.00	108.9	468	23.25%	大買/鉅額交易
2024/11/04	138	241.10	7	239.64	240.50	131	472	27.71%	大買/鉅額交易
2024/11/01	111	238.55	56	236.99	240.00	55	482	11.41%	大買/
2024/10/30	60	239.35	1	239.50	239.50	59	479	12.30%
2024/10/29	56	237.81	2	239.00	239.00	54	476	11.33%
2024/10/28	66	238.63	1	239.00	239.00	65	468	13.86%
2024/10/25	23	237.78	5	237.30	238.50	18	467	3.85%
2024/10/24	70	237.99	13	238.00	238.50	57	466	12.21%
2024/10/23	37	236.20	2.2	234.50	237.00	34.8	465	7.47%
2024/10/22	48	235.17	2	234.25	236.00	46	469	9.79%
2024/10/21	16	234.50	7	234.43	235.50	9	472	1.90%
2024/10/18	38	236.08	1	236.00	236.50	37	482	7.66%
2024/10/17	74	236.27	7.2	236.11	236.50	66.8	485	13.75%
2024/10/16	27	234.02	109	235.03	235.50	-82	476	-17.20%	大賣/
2024/10/15	60	235.02	2	234.50	236.00	58	468	12.39%
2024/10/14	87	231.72	4	231.75	232.50	83	455	18.22%
2024/10/11	52	229.60	19	229.32	230.50	33	456	7.23%
2024/10/09	45	231.50	10	230.45	230.50	35	455	7.69%
2024/10/08	16	229.31	9	228.33	229.50	7	449	1.56%
2024/10/07	83	226.66	3	226.50	227.50	80	441	18.10%
2024/10/04	43	223.52	1.2	222.85	224.50	41.8	438	9.54%
2024/10/01	39	223.13	4.4	222.33	223.50	34.6	443	7.81%
2024/09/30	13.4	221.28	5.2	221.33	221.00	8.2	474	1.72%
2024/09/27	28	223.14	4.2	222.60	222.00	23.8	490	4.86%
2024/09/26	34	222.46	5.2	222.18	223.00	28.8	498	5.78%
2024/09/25	8	221.25	5.2	221.51	222.00	2.8	506	0.56%
2024/09/24	34	222.38	0.2	221.50	223.50	33.8	512	6.60%
2024/09/23	100	221.83	0.4	218.50	222.50	99.6	514	19.36%
2024/09/20	116	218.16	49	218.10	218.00	67	514	13.02%	大買/
2024/09/19	22	223.82	0	0.00	224.50	22	509	4.31%
2024/09/18	53	223.44	0	0.00	223.00	53	521	10.16%
2024/09/16	56	222.87	0	0.00	223.50	56	524	10.68%
2024/09/13	28	223.21	0	0.00	222.50	28	531	5.27%
2024/09/12	53	222.06	0	0.00	223.00	53	530	9.99%
2024/09/11	43	220.49	0	0.00	219.00	43	524	8.20%
2024/09/10	108	221.38	0	0.00	220.00	108	523	20.61%	大買/鉅額交易
2024/09/09	49	219.03	0.2	217.00	220.50	48.8	522	9.34%
2024/09/06	10	219.15	1	218.00	219.50	9	526	1.71%
2024/09/05	12	219.38	3	219.33	219.00	9	530	1.70%
2024/09/04	23	216.85	0.6	216.00	216.50	22.4	534	4.19%
2024/09/03	14	222.04	3	221.50	222.00	11	552	1.99%
2024/09/02	10	221.45	5	221.40	221.00	5	559	0.89%
2024/08/30	9	221.11	9.8	220.56	223.00	-0.8	560	-0.15%
2024/08/29	12	220.00	1	218.50	222.00	11	559	1.97%
2024/08/28	6	220.92	0	0.00	220.50	6	561	1.07%
2024/08/27	17	220.18	0	0.00	221.00	17	565	3.01%
2024/08/26	25	220.10	0.5	220.50	219.50	24.5	580	4.22%
2024/08/23	17	220.24	0	0.00	219.50	17	587	2.89%
2024/08/22	51	222.63	0.9	217.50	222.50	50.1	604	8.29%
2024/08/21	55.7	217.94	0	0.00	218.50	55.7	609	9.14%
2024/08/20	75	216.92	0	0.00	215.50	75	609	12.30%
2024/08/19	21	212.05	2	211.25	211.00	19	610	3.11%
2024/08/16	14	212.71	2	211.25	211.00	12	626	1.92%
2024/08/15	1	213.00	2	211.00	211.00	-1	636	-0.16%
2024/08/14	21	211.17	10	211.00	213.00	11	644	1.71%
2024/08/13	26	209.52	5	209.60	209.00	21	646	3.25%
2024/08/12	53	209.82	0	0.00	211.50	53	661	8.01%
2024/08/09	16	198.00	6	197.67	197.00	10	666	1.50%
2024/08/08	22	196.52	0	0.00	196.00	22	677	3.25%
2024/08/07	34	194.51	5	195.00	199.00	29	679	4.27%
2024/08/06	34	188.54	11	188.14	188.50	23	684	3.36%
2024/08/05	47	194.94	14	193.82	190.00	33	669	4.93%
2024/08/02	49	210.32	0	0.00	209.50	49	659	7.43%
2024/08/01	48	212.97	0	0.00	213.00	48	675	7.11%
2024/07/31	28.7	211.02	0	0.00	210.50	28.7	700	4.10%
2024/07/30	88	210.28	13	210.46	211.50	75	730	10.27%
2024/07/29	160	212.73	0	0.00	212.50	160	743	21.52%	大買/鉅額交易
2024/07/26	172	211.67	9	212.00	212.00	163	746	21.84%	大買/鉅額交易
2024/07/23	208	215.18	40	214.11	217.00	168	758	22.16%	大買/鉅額交易
2024/07/22	110	209.22	16	210.41	207.00	94	758	12.39%	大買/
2024/07/19	163	215.44	45	214.81	214.50	118	756	15.60%	大買/鉅額交易
2024/07/18	110	218.03	0	0.00	218.00	110	753	14.60%	大買/鉅額交易
2024/07/17	59	219.37	0	0.00	219.00	59	757	7.79%
2024/07/16	77	218.64	6	218.25	219.50	71	784	9.05%
2024/07/15	43	218.51	3	218.50	218.50	40	810	4.93%
2024/07/12	77	219.40	41	219.01	219.50	36	810	4.44%
2024/07/11	66	219.64	0	0.00	219.00	66	812	8.12%
2024/07/10	53	220.26	4	219.50	221.00	49	823	5.95%
2024/07/09	53	218.71	0	0.00	218.50	53	825	6.42%
2024/07/08	37	219.16	9	218.78	219.00	28	825	3.39%
2024/07/05	0	0.00	25.1	221.22	221.00	-25.1	824	-3.04%
2024/07/04	9	222.06	52	221.67	222.00	-43	835	-5.15%
2024/07/03	1	239.50	46	238.89	239.50	-45	816	-5.51%
2024/07/02	1	239.00	26	239.37	239.00	-25	835	-2.99%
2024/07/01	14	242.36	25	239.70	238.50	-11	824	-1.33%
2024/06/28	8	239.44	2	239.25	239.50	6	822	0.73%
2024/06/27	3	241.33	1	240.50	240.00	2	827	0.24%
2024/06/26	31	242.31	3	241.50	241.00	28	824	3.40%
2024/06/25	8	240.63	23	240.30	240.50	-15	823	-1.82%
2024/06/24	60	242.94	1	242.50	240.50	59	821	7.18%
2024/06/21	32	241.08	2	241.00	240.50	30	811	3.70%
2024/06/20	87.7	240.54	1	240.00	239.50	86.7	810	10.69%
2024/06/19	56	238.98	4	239.00	239.00	52	804	6.46%
2024/06/18	7	239.29	0	0.00	238.50	7	804	0.87%
2024/06/17	25	239.52	7	239.00	239.00	18	810	2.22%
2024/06/14	24	240.31	0	0.00	240.00	24	811	2.96%
2024/06/13	36	238.71	2	238.25	238.50	34	812	4.19%
2024/06/12	39.6	239.52	0	0.00	239.00	39.6	826	4.79%
2024/06/11	79	240.52	0	0.00	240.00	79	830	9.51%
2024/06/07	60	240.80	2	239.75	240.00	58	847	6.84%
2024/06/06	28	236.63	3	235.17	237.50	25	851	2.93%
2024/06/05	25	234.74	2	234.75	234.50	23	863	2.66%
2024/06/04	38	234.55	3	233.50	235.00	35	916	3.82%
2024/06/03	1	233.00	5	233.60	233.50	-4	927	-0.43%
2024/05/31	12	235.50	48	234.14	234.00	-36	933	-3.86%
2024/05/30	35	235.11	16	235.03	233.00	19	949	2.00%
2024/05/29	14	238.86	54	238.51	239.00	-40	945	-4.23%
2024/05/28	73	238.69	1	238.00	239.00	72	945	7.62%
2024/05/27	1.3	236.00	14	234.71	236.50	-12.7	932	-1.36%
2024/05/24	35	226.84	35	226.81	228.00	0	919	0.00%
2024/05/23	24	227.33	10.4	227.19	226.50	13.6	918	1.48%
2024/05/22	24	229.29	17	229.06	229.00	7	918	0.76%
2024/05/21	4	230.75	146.7	230.97	230.50	-142.7	926	-15.40%	大賣/鉅額交易
2024/05/20	5	236.70	2.1	235.00	234.00	2.9	922	0.31%
2024/05/17	26	235.25	0	0.00	235.50	26	921	2.82%
2024/05/16	67	234.19	61.1	234.32	233.00	5.9	934	0.63%
2024/05/15	7	234.00	40	233.58	233.50	-33	941	-3.51%
2024/05/14	18	235.83	75	235.06	235.00	-57	939	-6.07%
2024/05/13	22	237.30	31.5	237.21	236.00	-9.5	944	-1.00%
2024/05/10	23	235.98	14	232.61	237.00	9	945	0.95%
2024/05/09	6	240.83	6	238.92	238.50	0	936	0.00%
2024/05/08	11	242.45	18	243.53	240.00	-7	942	-0.74%
2024/05/07	63	246.10	185	245.19	244.50	-122	944	-12.92%	大賣/鉅額交易
2024/05/06	63	247.26	71	247.37	245.50	-8	935	-0.86%
2024/05/03	17	242.09	11	243.64	246.00	6	933	0.64%
2024/05/02	66	237.78	47	236.79	240.50	19	914	2.08%
2024/04/30	7	235.57	0	0.00	235.00	7	918	0.76%
2024/04/29	23	235.15	89.4	235.10	234.50	-66.4	920	-7.22%
2024/04/26	21	228.45	117	228.20	229.00	-96	916	-10.48%	大賣/
2024/04/25	11	227.68	245.2	228.46	227.00	-234.2	922	-25.38%	大賣/鉅額交易
2024/04/24	16	227.81	61	227.54	229.50	-45	941	-4.78%
2024/04/23	22	223.41	216	223.89	224.50	-194	951	-20.39%	大賣/鉅額交易
2024/04/22	22	218.48	22	220.93	218.00	0	952	0.00%
2024/04/19	0	0.00	80	228.00	225.50	-80	935	-8.55%
2024/04/18	3	234.50	3	233.83	234.00	0	921	0.00%
2024/04/17	2	232.75	31	231.94	232.00	-29	927	-3.13%
2024/04/16	3	234.00	7	232.71	233.50	-4	943	-0.42%
2024/04/15	1	238.00	10	237.65	238.00	-9	942	-0.96%
2024/04/12	1	239.50	6.5	239.54	239.50	-5.5	963	-0.57%
2024/04/11	5	238.50	10	239.95	238.50	-5	984	-0.51%
2024/04/10	78	241.70	18	238.44	241.00	60	989	6.06%
2024/04/09	1	236.50	97	235.88	236.50	-96	1,001	-9.58%
2024/04/08	9	233.72	142	234.41	238.50	-133	1,014	-13.11%	大賣/鉅額交易
2024/04/03	11	242.27	29	242.43	242.00	-18	1,018	-1.77%
2024/04/02	28	244.36	6	245.25	243.50	22	1,022	2.15%
2024/04/01	66	243.98	0	0.00	246.50	66	1,021	6.46%
2024/03/29	2	241.51	15	241.53	241.50	-13	1,014	-1.28%
2024/03/28	11	242.91	5	241.90	241.50	6	1,021	0.59%
2024/03/27	19	241.87	9	241.94	242.50	10	1,022	0.98%
2024/03/26	38	241.62	38	241.38	240.50	0	1,028	0.00%
2024/03/25	17	243.32	2	243.50	243.00	15	1,033	1.45%
2024/03/22	14	242.25	16	242.09	242.00	-2	1,035	-0.19%
2024/03/21	16	243.06	15.4	243.20	243.00	0.6	1,036	0.06%
2024/03/20	33	243.26	26	242.65	241.50	7	1,040	0.67%
2024/03/19	30	243.63	0	0.00	243.50	30	1,042	2.88%
2024/03/18	27	243.02	0	0.00	243.50	27	1,041	2.59%
2024/03/15	46	242.23	66	241.09	240.00	-20	1,044	-1.92%
2024/03/14	11	246.55	24	245.98	246.50	-13	1,031	-1.26%
2024/03/13	54	247.81	11	247.09	246.50	43	1,029	4.18%
2024/03/12	125	247.38	1	245.00	246.00	124	1,014	12.22%	大買/鉅額交易
2024/03/11	22	246.11	76.8	244.13	244.50	-54.8	1,002	-5.47%
2024/03/08	12	245.08	226	241.80	242.50	-214	989	-21.64%	大賣/鉅額交易
2024/03/07	21	233.40	5	232.50	236.50	16	945	1.69%
2024/03/06	2	229.50	41.2	230.88	231.00	-39.2	939	-4.17%
2024/03/05	1	231.00	86	231.06	231.00	-85	939	-9.04%
2024/03/04	0	0.00	133.3	235.09	234.00	-133.3	925	-14.41%	大賣/鉅額交易
2024/03/01	2	237.00	128.2	236.99	236.50	-126.2	926	-13.62%	大賣/鉅額交易
2024/02/29	1	239.00	71	239.35	240.00	-70	927	-7.55%
2024/02/27	0	0.00	32	236.52	238.50	-32	935	-3.42%
2024/02/26	47	236.66	75	236.28	237.50	-28	941	-2.97%
2024/02/23	2	235.75	89	235.47	235.00	-87	942	-9.23%
2024/02/22	0	0.00	189	235.79	236.00	-189	943	-20.03%	大賣/鉅額交易
2024/02/21	4	239.38	37.3	239.17	238.50	-33.3	933	-3.57%
2024/02/20	2	240.50	59	240.04	240.50	-57	959	-5.94%
2024/02/19	3	239.67	247	239.89	240.00	-244	974	-25.03%	大賣/鉅額交易
2024/02/16	9	242.33	215	242.21	242.50	-206	966	-21.30%	大賣/鉅額交易
2024/02/15	16	247.84	122	247.07	247.50	-106	947	-11.19%	大賣/鉅額交易
2024/02/05	47	250.81	11	249.36	253.00	36	938	3.83%
2024/02/02	0.2	249.00	9	247.56	248.50	-8.8	928	-0.95%
2024/02/01	39	246.05	11	246.05	247.50	28	936	2.99%
2024/01/31	10	243.35	263	244.14	243.00	-253	936	-27.03%	大賣/鉅額交易
2024/01/30	0	0.00	126	247.77	247.00	-126	932	-13.51%	大賣/鉅額交易
2024/01/29	28	253.66	35	251.76	251.50	-7	935	-0.75%
2024/01/26	58	251.49	107.5	251.09	251.00	-49.5	957	-5.17%	大賣/
2024/01/25	42	251.26	84.4	246.98	245.50	-42.4	969	-4.37%
2024/01/24	37	246.93	104	247.04	248.00	-67	984	-6.81%	大賣/
2024/01/23	2	242.75	109	241.89	242.00	-107	978	-10.93%	大賣/鉅額交易
2024/01/22	27	244.52	321	242.08	241.50	-294	977	-30.07%	大賣/鉅額交易
2024/01/19	13	240.81	150	240.31	241.00	-137	967	-14.16%	大賣/鉅額交易
2024/01/18	8	240.81	137	240.21	240.50	-129	956	-13.48%	大賣/鉅額交易
2024/01/17	35	245.74	65	247.05	245.50	-30	932	-3.22%
2024/01/16	1	252.00	46	251.88	251.00	-45	923	-4.87%
2024/01/15	3	257.33	48.9	252.85	254.50	-45.9	921	-4.98%
2024/01/12	10	254.70	62.7	253.86	252.50	-52.7	916	-5.75%
2024/01/11	9	255.94	69	255.24	254.50	-60	910	-6.59%
2024/01/10	1	255.50	42	254.24	252.00	-41	910	-4.50%
2024/01/09	7	260.71	23	259.22	260.50	-16	896	-1.78%
2024/01/08	12	262.08	45	260.50	261.00	-33	887	-3.72%
2024/01/05	10	257.90	9	257.22	257.00	1	866	0.12%
2024/01/04	20	253.68	18	252.69	251.00	2	847	0.24%
2024/01/03	53	256.75	1	259.00	255.50	52	847	6.14%
2024/01/02	47	256.81	3	253.83	255.00	44	818	5.37%
2023/12/29	78	251.90	1	246.00	249.50	77	796	9.67%
2023/12/28	19.1	245.81	13	245.50	244.50	6.1	762	0.80%
2023/12/27	14	246.89	13.7	246.80	247.50	0.3	762	0.04%
2023/12/26	42	245.85	8	246.00	245.50	34	770	4.41%
2023/12/25	7	244.71	11	244.14	245.50	-4	777	-0.51%
2023/12/22	13	241.88	18	241.28	241.50	-5	778	-0.64%
2023/12/21	18	241.89	29	242.03	241.00	-11	778	-1.41%
2023/12/20	17	246.09	19	244.47	245.00	-2	773	-0.26%
2023/12/19	1	241.50	22.2	242.23	241.00	-21.2	765	-2.76%
2023/12/18	1	242.50	10.6	242.97	242.00	-9.6	774	-1.24%
2023/12/15	2	244.50	26	244.69	244.00	-24	777	-3.09%
2023/12/14	7	242.79	111	241.59	243.50	-104	778	-13.36%	大賣/鉅額交易
2023/12/13	6	238.75	25	238.56	238.50	-19	771	-2.46%
2023/12/12	10	239.35	108	238.50	238.00	-98	778	-12.59%	大賣/
2023/12/11	24	240.67	59	240.47	240.50	-35	785	-4.46%
2023/12/08	3	240.83	47	240.81	240.50	-44	792	-5.55%
2023/12/07	6	245.00	163.4	241.57	241.00	-157.4	808	-19.47%	大賣/鉅額交易
2023/12/06	8.1	243.89	32	243.13	243.00	-23.9	815	-2.93%
2023/12/05	1	242.50	68	242.14	241.50	-67	814	-8.22%
2023/12/04	14	244.89	40	243.73	244.00	-26	822	-3.16%
2023/12/01	17	244.44	12	243.71	243.50	5	830	0.60%
2023/11/30	8	243.44	41.3	243.39	244.00	-33.3	826	-4.02%
2023/11/29	2	240.00	74	240.10	240.00	-72	826	-8.71%
2023/11/28	23	237.89	76	238.28	240.50	-53	835	-6.34%
2023/11/27	28	239.04	110.8	238.58	237.00	-82.8	833	-9.93%	大賣/
2023/11/24	2	239.00	216	238.84	238.00	-214	828	-25.83%	大賣/鉅額交易
2023/11/23	6	244.08	88	243.63	243.00	-82	821	-9.98%
2023/11/22	1	251.00	61	246.39	245.50	-60	824	-7.27%
2023/11/21	1	247.00	82	247.67	247.00	-81	839	-9.65%
2023/11/20	3	249.50	58.1	248.76	248.50	-55.1	840	-6.55%
2023/11/17	61	258.35	51	257.75	254.50	10	831	1.20%
2023/11/16	16	253.22	46	251.72	253.50	-30	801	-3.74%
2023/11/15	25	245.84	32	246.17	245.50	-7	781	-0.90%
2023/11/14	31	245.92	18.8	245.89	245.00	12.2	778	1.57%
2023/11/13	10	247.15	34	248.07	245.00	-24	790	-3.04%
2023/11/10	2	254.25	31	250.73	249.50	-29	794	-3.65%
2023/11/09	5	257.70	41	254.62	253.50	-36	819	-4.39%
2023/11/08	19	258.53	48	259.00	260.00	-29	851	-3.41%
2023/11/07	38	260.58	38	259.91	259.00	0	872	0.00%
2023/11/06	18	260.64	87	258.90	258.00	-69	887	-7.77%
2023/11/03	33	261.08	133.7	261.82	260.00	-100.7	877	-11.48%	大賣/
2023/11/02	187	259.81	39.1	260.17	261.00	147.9	857	17.24%	大買/鉅額交易
2023/11/01	103	250.47	27.3	248.87	251.50	75.7	843	8.97%	大買/
2023/10/31	29	240.72	57	241.24	239.00	-28	874	-3.20%
2023/10/30	18	236.08	36	235.28	235.50	-18	872	-2.06%
2023/10/27	20	237.50	10	236.15	237.00	10	881	1.13%
2023/10/26	9	236.72	17	235.50	235.50	-8	889	-0.90%
2023/10/25	25	240.52	4	239.00	240.50	21	896	2.34%
2023/10/24	33	235.27	8	233.94	236.00	25	912	2.74%
2023/10/23	28	236.38	14	237.79	238.00	14	911	1.54%
2023/10/20	19	228.37	12	228.25	228.50	7	929	0.75%
2023/10/19	9.1	231.19	185.2	231.96	231.00	-176.1	932	-18.89%	大賣/鉅額交易
2023/10/18	121	238.00	111	238.32	238.00	10	940	1.06%	大買/大賣/
2023/10/17	8	240.00	192.9	241.08	239.50	-184.9	946	-19.53%	大賣/鉅額交易
2023/10/16	3	243.83	80	244.25	244.00	-77	944	-8.15%
2023/10/13	1	251.00	62	248.75	248.00	-61	949	-6.42%
2023/10/12	0	0.00	60.9	252.18	252.00	-60.9	957	-6.36%
2023/10/11	100	250.13	191	252.72	250.00	-91	972	-9.36%	大賣/
2023/10/06	10	259.10	125	259.66	259.00	-115	974	-11.80%	大賣/鉅額交易
2023/10/05	6	262.42	131	261.80	261.00	-125	986	-12.67%	大賣/鉅額交易
2023/10/04	2	267.50	199	262.32	260.50	-197	1,006	-19.58%	大賣/鉅額交易
2023/10/03	30	270.17	89	269.69	268.00	-59	1,006	-5.86%
2023/10/02	125	269.20	8	265.00	271.50	117	1,019	11.47%	大買/鉅額交易
2023/09/28	36	259.75	35	259.30	262.00	1	1,017	0.10%
2023/09/27	5	252.50	124	254.52	253.00	-119	1,023	-11.63%	大賣/鉅額交易
2023/09/26	34.9	250.82	9	250.28	250.50	25.9	1,048	2.47%
2023/09/25	2	250.50	55	249.05	251.50	-53	1,061	-4.99%
2023/09/22	0	0.00	42	243.02	246.00	-42	1,072	-3.92%
2023/09/21	0	0.00	212	244.86	243.00	-212	1,079	-19.63%	大賣/鉅額交易
2023/09/20	1	250.50	93	251.66	250.50	-92	1,078	-8.53%
2023/09/19	1	258.50	119	254.92	253.00	-118	1,093	-10.79%	大賣/鉅額交易
2023/09/18	2	258.50	47	259.40	258.50	-45	1,105	-4.07%
2023/09/15	1	261.00	174	262.40	261.00	-173	1,122	-15.42%	大賣/鉅額交易
2023/09/14	18	263.58	205	264.26	267.00	-187	1,131	-16.53%	大賣/鉅額交易
2023/09/13	6	259.25	138	258.73	261.00	-132	1,130	-11.68%	大賣/鉅額交易
2023/09/12	0	0.00	182	259.35	257.00	-182	1,156	-15.73%	大賣/鉅額交易
2023/09/11	2	265.75	19	267.63	267.50	-17	1,172	-1.45%
2023/09/08	2.6	258.92	19	256.21	263.00	-16.4	1,200	-1.36%
2023/09/07	3	256.67	43	258.67	257.00	-40	1,224	-3.27%
2023/09/06	5	282.40	14	281.68	282.00	-9	1,242	-0.72%
2023/09/05	0	0.00	13	282.46	282.00	-13	1,265	-1.03%
2023/09/04	0	0.00	56	282.62	284.50	-56	1,296	-4.32%
2023/09/01	2	282.75	29	281.48	283.50	-27	1,335	-2.02%
2023/08/31	103	277.68	15	278.00	278.00	88	1,352	6.50%	大買/
2023/08/30	0	0.00	3	273.17	273.00	-3	1,379	-0.22%
2023/08/29	5	274.50	1	275.00	275.00	4	1,473	0.27%
2023/08/28	0	0.00	86	275.32	276.50	-86	1,591	-5.41%
2023/08/25	7	282.64	38	285.28	281.00	-31	1,668	-1.86%
2023/08/24	7	281.43	125	279.20	280.00	-118	1,674	-7.05%	大賣/鉅額交易
2023/08/23	0	0.00	4	283.00	283.50	-4	1,676	-0.24%
2023/08/22	0	0.00	25	281.88	280.50	-25	1,688	-1.48%
2023/08/21	42	285.10	0	0.00	284.00	42	1,723	2.44%
2023/08/18	0	0.00	42	285.24	284.50	-42	1,765	-2.38%
2023/08/17	3	289.33	111	287.10	289.00	-108	1,791	-6.03%	大賣/鉅額交易
2023/08/16	1	284.50	135	285.23	284.50	-134	1,797	-7.45%	大賣/鉅額交易
2023/08/15	12	291.96	153	289.08	293.00	-141	1,823	-7.73%	大賣/鉅額交易
2023/08/14	1	277.50	326	283.02	279.00	-325	1,842	-17.64%	大賣/鉅額交易
2023/08/11	6	302.50	34	296.32	299.50	-28	1,825	-1.53%
2023/08/10	7	300.86	13	301.15	301.00	-6	1,829	-0.33%
2023/08/09	2	302.00	1	303.00	300.00	1	1,825	0.05%
2023/08/08	12	302.33	5	303.70	302.50	7	1,857	0.38%
2023/08/07	0	0.00	217	297.63	298.00	-217	1,893	-11.46%	大賣/鉅額交易
2023/08/04	16	311.31	16	306.53	304.50	0	1,981	0.00%
2023/08/02	17	302.79	65	297.23	294.00	-48	1,957	-2.45%
2023/08/01	69	301.20	17	298.85	302.00	52	1,997	2.60%
2023/07/31	5	298.10	23	296.67	295.00	-18	2,041	-0.88%
2023/07/28	22	298.50	8	298.13	298.50	14	2,074	0.67%
2023/07/27	11	297.55	8	300.75	303.00	3	2,099	0.14%
2023/07/26	14	292.04	5	293.00	293.00	9	2,107	0.43%
2023/07/25	31	288.66	36	287.04	291.00	-5	2,179	-0.23%
2023/07/24	7	289.36	10	291.60	289.00	-3	2,220	-0.14%
2023/07/21	8	299.75	79	295.08	293.00	-71	2,315	-3.07%
2023/07/20	2	299.75	11	297.45	302.00	-9	2,455	-0.37%
2023/07/19	5	290.50	2	293.50	290.50	3	2,558	0.12%
2023/07/18	11	294.68	9	294.39	292.50	2	2,633	0.08%
2023/07/17	8	297.44	13	297.15	297.50	-5	2,786	-0.18%
2023/07/14	41	298.62	52	297.66	298.50	-11	2,888	-0.38%
2023/07/13	18	293.00	30	292.63	293.00	-12	2,964	-0.40%
2023/07/12	38	292.30	45	294.24	292.50	-7	2,996	-0.23%
2023/07/11	27	296.44	32	298.00	297.00	-5	3,040	-0.16%
2023/07/10	21	299.10	0	0.00	298.00	21	3,046	0.69%
2023/07/07	0	0.00	29	300.29	298.00	-29	3,066	-0.95%
2023/07/06	20	307.80	183	306.95	304.00	-163	3,074	-5.30%	大賣/鉅額交易
2023/07/05	14	307.61	6	310.25	306.00	8	3,082	0.26%
2023/07/04	8	308.13	10	307.90	308.00	-2	3,101	-0.06%
2023/07/03	0	0.00	19	316.82	316.00	-19	3,120	-0.61%
2023/06/30	2	320.50	60	319.55	318.50	-58	3,169	-1.83%
2023/06/29	7	322.64	41	321.04	326.00	-34	3,280	-1.04%
2023/06/28	15	322.80	69	321.72	322.00	-54	3,426	-1.58%
2023/06/27	0	0.00	104	321.21	322.00	-104	3,522	-2.95%	大賣/鉅額交易
2023/06/26	44	326.11	167	323.82	324.00	-123	3,577	-3.44%	大賣/鉅額交易
2023/06/21	26	329.04	57	329.54	330.00	-31	3,639	-0.85%
2023/06/20	18	333.89	101	333.36	332.50	-83	3,760	-2.21%	大賣/
2023/06/19	11	339.64	78	338.74	338.00	-67	3,874	-1.73%
2023/06/16	1	338.50	81	341.12	338.00	-80	3,935	-2.03%
2023/06/15	11	342.95	40	343.65	344.50	-29	3,964	-0.73%
2023/06/14	3	346.17	55	347.91	346.00	-52	3,990	-1.30%
2023/06/13	93	338.95	20	343.05	339.00	73	3,980	1.83%
2023/06/12	111	346.62	50	346.80	346.50	61	4,014	1.52%	大買/
2023/06/09	72	359.32	83	361.19	360.00	-11	4,122	-0.27%
2023/06/08	41	367.10	114	368.47	367.50	-73	4,136	-1.76%	大賣/
2023/06/07	0	0.00	65	367.68	371.00	-65	4,172	-1.56%
2023/06/06	3	358.83	111	358.14	358.50	-108	4,150	-2.60%	大賣/鉅額交易
2023/06/05	158	362.53	0	0.00	360.50	158	4,159	3.80%	大買/鉅額交易
2023/06/02	49	356.58	153	356.44	357.50	-104	4,152	-2.50%	大賣/鉅額交易
2023/06/01	83	346.43	74	338.80	340.50	9	4,097	0.22%
2023/05/31	587	326.44	364	331.49	333.00	223	4,036	5.52%	大買/大賣/鉅額交易
2023/05/30	5	311.70	65	314.39	311.00	-60	4,064	-1.48%
2023/05/29	37	321.76	10	320.15	320.00	27	4,115	0.66%
2023/05/26	20	325.78	3	325.67	323.50	17	4,169	0.41%
2023/05/25	58	324.90	41	323.83	328.00	17	4,281	0.40%
2023/05/24	38	324.70	39	324.17	325.00	-1	4,423	-0.02%
2023/05/23	56	319.93	3	316.67	320.50	53	4,505	1.18%
2023/05/22	16	314.50	15	315.87	318.00	1	4,558	0.02%
2023/05/19	22	314.59	11	313.55	313.00	11	4,676	0.24%
2023/05/18	52	314.38	74	312.70	313.50	-22	4,709	-0.47%
2023/05/17	239	320.30	38	320.95	321.00	201	4,833	4.16%	大買/鉅額交易
2023/05/16	24	318.96	105	316.50	314.50	-81	4,931	-1.64%	大賣/
2023/05/15	115	319.12	87	318.80	319.00	28	4,952	0.57%	大買/
2023/05/12	137	321.68	19	318.71	326.50	118	4,997	2.36%	大買/鉅額交易
2023/05/11	12	322.42	60	320.30	317.00	-48	5,090	-0.94%
2023/05/10	206	328.86	155	326.96	325.00	51	5,087	1.00%	大買/大賣/
2023/05/09	66	329.87	26	330.54	324.00	40	5,011	0.80%
2023/05/08	80	335.08	20	332.60	331.50	60	5,026	1.19%
2023/05/05	47	328.93	8	331.56	327.50	39	5,015	0.78%
2023/05/04	6	323.75	32	323.42	326.00	-26	5,051	-0.51%
2023/05/03	219	320.09	5	320.90	321.50	214	5,108	4.19%	大買/鉅額交易
2023/05/02	113	317.48	0	0.00	317.00	113	5,106	2.21%	大買/鉅額交易
2023/04/28	183	316.42	32	312.89	317.00	151	5,108	2.96%	大買/鉅額交易
2023/04/27	361	303.66	8	300.25	309.00	353	5,034	7.01%	大買/鉅額交易
2023/04/26	20	301.78	35	302.99	300.00	-15	4,977	-0.30%
2023/04/25	91	327.28	143	317.64	315.50	-52	4,885	-1.06%	大賣/
2023/04/24	84	317.47	55	316.85	318.50	29	4,743	0.61%
2023/04/21	3	305.33	175	305.74	306.50	-172	4,635	-3.71%	大賣/鉅額交易
2023/04/20	83.4	316.25	343	318.92	313.00	-259.6	4,571	-5.68%	大賣/鉅額交易
2023/04/19	71	341.26	0	0.00	347.50	71	4,417	1.61%
2023/04/18	47	319.80	16	316.22	316.00	31	4,306	0.72%
2023/04/17	0	0.00	58	303.38	304.50	-58	4,219	-1.37%
2023/04/14	34	300.75	89	297.07	295.50	-55	4,188	-1.31%
2023/04/13	1	297.00	52	291.24	290.50	-51	4,149	-1.23%
2023/04/12	52	290.95	34	291.85	289.00	18	4,144	0.43%
2023/04/11	9	290.61	23	295.67	290.50	-14	4,144	-0.34%
2023/04/10	3	298.33	31	296.18	298.00	-28	4,162	-0.67%
2023/04/07	9	297.28	35	300.37	297.00	-26	4,153	-0.63%
2023/04/06	39	302.71	71	301.85	299.50	-32	4,114	-0.78%
2023/03/31	9	310.94	87	310.18	311.50	-78	4,063	-1.92%
2023/03/30	64	315.70	174	313.98	316.00	-110	4,000	-2.75%	大賣/鉅額交易
2023/03/29	15	320.37	68	318.45	322.50	-53	3,877	-1.37%
2023/03/28	7	301.00	219	304.55	301.00	-212	3,732	-5.68%	大賣/鉅額交易
2023/03/27	1	305.50	184	297.69	295.00	-183	3,628	-5.04%	大賣/鉅額交易
2023/03/24	197	312.39	45	311.07	311.50	152	3,560	4.27%	大買/鉅額交易
2023/03/23	363.7	315.30	108	313.57	322.00	255.7	3,483	7.34%	大買/大賣/鉅額交易
2023/03/22	295	300.46	11	294.77	308.00	284	3,347	8.48%	大買/鉅額交易
2023/03/21	4	285.00	19	285.66	285.00	-15	3,223	-0.47%
2023/03/20	8	280.94	46	277.48	279.00	-38	3,162	-1.20%
2023/03/17	7	273.36	64	270.64	275.00	-57	3,110	-1.83%
2023/03/16	15	262.30	102	261.64	261.00	-87	3,072	-2.83%	大賣/
2023/03/15	241	264.61	142	264.77	266.50	99	3,048	3.25%	大買/大賣/
2023/03/14	668	266.06	342	264.44	260.50	326	2,998	10.87%	大買/大賣/鉅額交易
2023/03/13	326	255.71	6	255.00	257.00	320	2,870	11.15%	大買/鉅額交易
2023/03/10	219	264.36	23	267.50	261.00	196	2,830	6.93%	大買/鉅額交易
2023/03/09	2	272.00	12	274.88	270.50	-10	2,803	-0.36%
2023/03/08	8	276.56	16	276.16	276.00	-8	2,826	-0.28%
2023/03/07	130	278.78	144	278.71	279.00	-14	2,802	-0.50%	大買/大賣/
2023/03/06	105	280.16	27	279.85	278.50	78	2,783	2.80%	大買/
2023/03/03	129	288.41	207	289.13	283.00	-78	2,747	-2.84%	大買/大賣/
2023/03/02	466	286.80	476	291.48	285.50	-10	2,688	-0.37%	大買/大賣/
2023/03/01	176	279.69	270	278.95	281.00	-94	2,573	-3.65%	大買/大賣/
2023/02/24	18	277.39	259	276.11	278.50	-241	2,499	-9.64%	大賣/鉅額交易
2023/02/23	23	275.33	66	275.27	276.00	-43	2,438	-1.76%
2023/02/22	388	267.24	94	266.44	272.00	294	2,318	12.68%	大買/鉅額交易
2023/02/21	2	242.75	37	244.93	254.00	-35	2,152	-1.63%
2023/02/20	51	249.54	16	249.16	251.50	35	2,040	1.72%
2023/02/17	61	248.65	12	244.88	251.50	49	1,967	2.49%
2023/02/16	8	231.94	0	0.00	234.00	8	1,852	0.43%
2023/02/15	105	225.48	36	226.78	230.50	69	1,795	3.84%	大買/
2023/02/14	115	211.43	118	213.06	216.50	-3	1,637	-0.18%	大買/大賣/
2023/02/13	403	204.97	93	203.87	206.50	310	1,531	20.24%	大買/鉅額交易
2023/02/10	189	202.69	6	203.92	199.00	183	1,508	12.13%	大買/鉅額交易
2023/02/09	55	204.49	337	203.73	202.00	-282	1,480	-19.04%	大賣/鉅額交易
2023/02/08	115	198.95	9	195.72	201.00	106	1,373	7.72%	大買/鉅額交易
2023/02/07	152	196.39	0	0.00	198.50	152	1,324	11.48%	大買/鉅額交易
2023/02/06	214	194.68	1	195.00	195.00	213	1,290	16.51%	大買/鉅額交易
2023/02/03	99	189.33	209	187.55	189.00	-110	1,241	-8.86%	大賣/鉅額交易
2023/02/02	458	191.96	50	188.96	193.00	408	1,203	33.91%	大買/鉅額交易
2023/02/01	156	193.27	9	195.50	197.00	147	1,107	13.27%	大買/鉅額交易
2023/01/31	17	179.26	33	179.55	179.50	-16	1,014	-1.58%
2023/01/30	61	175.50	16	173.84	174.50	45	985	4.57%
2023/01/17	0	0.00	15	169.23	169.50	-15	963	-1.56%
2023/01/16	36	169.69	17	168.47	169.00	19	958	1.98%
2023/01/13	7	170.57	4	169.88	171.00	3	951	0.32%
2023/01/12	79	170.09	7	169.86	169.00	72	952	7.56%
2023/01/11	20	167.88	0	0.00	167.50	20	937	2.13%
2023/01/10	4	168.25	4	168.50	169.00	0	929	0.00%
2023/01/09	0	0.00	10	167.00	167.50	-10	916	-1.09%
2023/01/06	5	166.60	8	166.69	167.00	-3	911	-0.33%
2023/01/05	16	167.34	0	0.00	166.00	16	922	1.74%
2023/01/04	44	167.18	0	0.00	168.50	44	919	4.79%
2023/01/03	15	163.33	12	161.88	164.50	3	918	0.33%
2022/12/30	8	167.50	2	166.50	168.00	6	940	0.64%
2022/12/29	0	0.00	88	164.09	163.00	-88	923	-9.53%
2022/12/28	63	168.09	24	167.83	169.00	39	907	4.30%
2022/12/27	0	0.00	26	164.19	162.00	-26	870	-2.99%
2022/12/26	5	160.10	9	160.28	160.00	-4	875	-0.46%
2022/12/23	0	0.00	8	159.00	158.00	-8	892	-0.90%
2022/12/22	10	161.25	15	160.63	160.50	-5	909	-0.55%
2022/12/21	8	159.38	2	160.00	158.50	6	920	0.65%
2022/12/20	0	0.00	4	163.25	158.00	-4	945	-0.42%
2022/12/19	7	163.71	5	165.60	166.50	2	950	0.21%
2022/12/16	22	162.27	0	0.00	162.50	22	974	2.26%
2022/12/15	69	164.29	7	162.71	163.00	62	1,046	5.93%
2022/12/14	8	163.63	0	0.00	163.00	8	1,088	0.74%
2022/12/13	10	163.65	16	162.97	163.00	-6	1,120	-0.54%
2022/12/12	44	164.69	0	0.00	162.50	44	1,109	3.96%
2022/12/09	190	167.48	0	0.00	168.00	190	1,095	17.34%	大買/鉅額交易
2022/12/08	43	166.76	11	167.73	166.50	32	1,077	2.97%
2022/12/07	22	163.20	1	161.00	163.50	21	1,052	1.99%
2022/12/06	26	165.94	10	165.05	166.00	16	1,042	1.53%
2022/12/05	34	163.03	2	161.50	163.50	32	1,022	3.13%
2022/12/02	65	163.72	2	162.75	162.00	63	1,009	6.24%
2022/12/01	156	163.62	5	164.30	164.50	151	994	15.19%	大買/鉅額交易
2022/11/30	94	158.79	16	157.81	158.00	78	948	8.22%
2022/11/29	3	155.17	7	155.43	154.00	-4	898	-0.45%
2022/11/28	16	153.75	59	153.67	155.00	-43	883	-4.87%
2022/11/25	6	149.67	5	149.80	148.50	1	871	0.11%
2022/11/24	4	153.88	11	154.05	152.00	-7	862	-0.81%
2022/11/23	14	155.82	4	155.50	155.50	10	857	1.17%
2022/11/22	37	155.88	4	155.88	153.50	33	852	3.87%
2022/11/21	33.4	157.89	8	157.50	157.50	25.4	853	2.98%
2022/11/18	108	156.87	7	156.86	157.00	101	845	11.94%	大買/鉅額交易
2022/11/17	123	156.22	1	156.50	157.00	122	835	14.60%	大買/鉅額交易
2022/11/16	141	154.79	0	0.00	155.00	141	820	17.19%	大買/鉅額交易
2022/11/15	235	153.48	0	0.00	154.50	235	805	29.19%	大買/鉅額交易
2022/11/14	275	151.35	8	151.13	152.00	267	790	33.77%	大買/鉅額交易
2022/11/11	193	148.68	3	149.17	149.00	190	765	24.81%	大買/鉅額交易
2022/11/10	279	147.65	1	147.00	148.50	278	747	37.17%	大買/鉅額交易
2022/11/09	318	145.46	0	0.00	147.00	318	731	43.45%	大買/鉅額交易
2022/11/08	455	144.08	2	144.00	144.50	453	712	63.60%	大買/鉅額交易
2022/11/07	348	141.72	0.4	141.50	143.00	347.6	682	50.93%	大買/鉅額交易
2022/11/04	46	132.38	16	132.66	132.00	30	642	4.67%
2022/11/03	6	124.58	0	0.00	124.50	6	619	0.97%
2022/11/02	21	125.07	0	0.00	125.50	21	618	3.39%
2022/11/01	7	124.93	4	124.50	124.00	3	619	0.48%
2022/10/31	6	122.92	15	123.57	125.00	-9	621	-1.45%
2022/10/28	8	119.94	18	121.03	119.50	-10	621	-1.61%
2022/10/27	7	119.57	45	121.20	124.00	-38	623	-6.09%
2022/10/26	0	0.00	44	116.24	117.00	-44	615	-7.15%
2022/10/25	2	115.00	104	114.22	115.00	-102	610	-16.70%	大賣/鉅額交易
2022/10/24	7	116.29	51	115.89	116.00	-44	601	-7.32%
2022/10/21	0	0.00	56	116.51	115.00	-56	598	-9.35%
2022/10/20	30	118.30	46	117.92	119.00	-16	593	-2.70%
2022/10/19	1	122.50	26	123.00	122.50	-25	582	-4.29%
2022/10/18	5	125.30	20	124.40	123.50	-15	578	-2.59%
2022/10/17	0	0.00	30	125.42	125.00	-30	576	-5.21%
2022/10/14	0	0.00	22	129.98	129.00	-22	573	-3.83%
2022/10/13	20	127.70	34	127.59	129.00	-14	574	-2.44%
2022/10/12	0	0.00	29	129.26	130.00	-29	568	-5.10%
2022/10/11	17	130.74	41	131.39	128.00	-24	578	-4.15%
2022/10/07	51	137.69	68	139.68	136.50	-17	561	-3.03%
2022/10/06	7	138.00	16	137.88	138.00	-9	518	-1.74%
2022/10/05	10	137.85	30	138.07	138.50	-20	509	-3.92%
2022/10/04	7	136.50	33	135.12	136.50	-26	498	-5.21%
2022/10/03	18	135.00	47	137.76	135.00	-29	488	-5.93%
2022/09/30	6	135.67	18	135.61	137.00	-12	473	-2.53%
2022/09/29	52	138.46	2	138.25	138.50	50	466	10.73%
2022/09/28	9	134.44	23	135.13	133.00	-14	448	-3.13%
2022/09/27	28	134.70	3	135.67	139.00	25	436	5.73%
2022/09/26	86	137.02	15	138.23	135.50	71	408	17.36%
2022/09/23	82	138.40	17	138.21	139.00	65	398	16.31%
2022/09/22	81	138.16	13	138.58	138.50	68	369	18.42%
2022/09/21	71	135.11	9	134.44	133.00	62	290	21.37%
2022/09/20	23	129.74	1	129.00	136.00	22	243	9.04%
2022/09/16	3	124.67	1	124.00	125.00	2	215	0.93%
2022/09/15	1	124.00	0	0.00	124.00	1	217	0.46%
2022/09/14	0	0.00	1	124.50	125.00	-1	219	-0.46%
2022/09/12	10	122.15	0	0.00	123.00	10	220	4.53%
2022/09/08	1	122.00	0	0.00	121.00	1	222	0.45%
2022/09/07	1	121.00	8	120.88	120.50	-7	223	-3.13%
2022/09/06	0	0.00	6	121.83	122.00	-6	223	-2.69%
2022/09/05	0	0.00	4	121.75	121.50	-4	226	-1.77%
2022/09/02	0	0.00	1	124.00	124.00	-1	230	-0.43%
2022/09/01	1	122.50	1	122.00	122.00	0	228	0.00%
2022/08/31	5	124.50	0	0.00	125.00	5	238	2.10%
2022/08/30	8	124.75	0	0.00	125.00	8	253	3.15%
2022/08/29	4	122.50	2	122.50	122.50	2	253	0.79%
2022/08/26	33	123.97	0	0.00	125.00	33	259	12.72%
2022/08/25	6	121.17	0	0.00	121.50	6	256	2.34%
2022/08/24	3	120.00	0	0.00	120.50	3	262	1.14%
2022/08/23	3	120.00	3	119.83	119.00	0	264	0.00%
2022/08/22	5	121.20	0	0.00	121.50	5	270	1.85%
2022/08/19	1	121.00	0	0.00	121.50	1	270	0.37%
2022/08/18	2	120.25	0	0.00	121.00	2	275	0.73%
2022/08/17	0	0.00	2	120.50	120.50	-2	275	-0.73%
2022/08/16	5	121.40	0	0.00	121.50	5	276	1.81%
2022/08/15	1	120.00	0	0.00	120.50	1	276	0.36%
2022/08/12	3	119.50	7	119.21	120.00	-4	276	-1.45%
2022/08/11	0	0.00	1	119.00	119.50	-1	276	-0.36%
2022/08/10	0	0.00	1	117.50	118.00	-1	277	-0.36%
2022/08/08	1	119.00	0	0.00	119.50	1	283	0.35%
2022/08/05	0	0.00	2	117.50	118.00	-2	286	-0.70%
2022/08/04	12	116.42	4	117.50	117.50	8	288	2.77%
2022/08/03	0	0.00	1	122.50	119.00	-1	283	-0.35%
2022/08/02	0	0.00	3	123.33	123.00	-3	282	-1.06%
2022/07/29	2	123.00	0	0.00	123.00	2	283	0.70%
2022/07/27	4	123.50	0	0.00	124.00	4	284	1.41%
2022/07/26	2	124.00	0	0.00	124.00	2	283	0.70%
2022/07/25	8	123.06	0	0.00	124.00	8	282	2.83%
2022/07/22	1	123.00	1	124.00	124.00	0	285	0.00%
2022/07/21	0	0.00	12	123.08	123.50	-12	295	-4.06%
2022/07/20	22	127.32	2	125.50	125.50	20	291	6.85%
2022/07/19	33	126.33	0	0.00	126.50	33	289	11.42%
2022/07/18	45	123.82	0	0.00	125.50	45	287	15.67%
2022/07/15	3	117.33	1	117.50	117.50	2	272	0.73%
2022/07/14	3	118.00	0	0.00	118.00	3	271	1.11%
2022/07/13	0	0.00	2	118.25	118.50	-2	271	-0.74%
2022/07/12	0	0.00	2	115.50	116.50	-2	272	-0.73%
2022/07/08	0	0.00	1	118.50	118.00	-1	275	-0.36%
2022/07/07	2	120.50	5	118.60	120.00	-3	274	-1.09%
2022/07/06	0	0.00	2	118.00	117.50	-2	265	-0.75%
2022/07/04	0	0.00	8	117.19	118.00	-8	265	-3.01%
2022/07/01	0	0.00	5	115.50	115.00	-5	269	-1.85%
2022/06/30	3	122.67	0	0.00	123.00	3	261	1.15%
2022/06/29	5	122.40	0	0.00	123.50	5	260	1.92%
2022/06/28	12	123.33	0	0.00	121.50	12	261	4.58%
2022/06/27	14	124.07	0	0.00	123.50	14	260	5.38%
2022/06/23	9	119.61	0	0.00	119.50	9	256	3.51%
2022/06/22	1	121.00	0	0.00	119.50	1	256	0.39%
2022/06/21	2	120.50	0	0.00	119.50	2	255	0.78%
2022/06/17	6	119.58	2	120.00	122.00	4	254	1.57%
2022/06/16	9	121.89	0	0.00	121.00	9	254	3.54%
2022/06/15	2	121.50	0	0.00	121.00	2	256	0.78%
2022/06/14	4	121.75	0	0.00	122.00	4	261	1.53%
2022/06/13	3	122.17	0	0.00	121.00	3	261	1.15%
2022/06/10	0	0.00	1	123.50	123.50	-1	260	-0.38%
2022/06/09	11	125.95	1	128.00	124.00	10	262	3.81%
2022/06/08	14	126.00	0	0.00	126.00	14	254	5.51%
2022/06/07	2	120.50	1	121.50	120.50	1	245	0.41%
2022/06/06	7	123.79	0	0.00	121.00	7	266	2.63%
2022/06/02	2	120.50	0	0.00	121.50	2	265	0.75%
2022/06/01	10	120.35	0	0.00	119.00	10	265	3.77%
2022/05/31	3	116.67	0	0.00	116.00	3	263	1.14%
2022/05/30	32	115.20	0	0.00	117.00	32	264	12.12%
2022/05/27	6	110.75	0	0.00	110.50	6	259	2.31%
2022/05/26	27	110.80	1	110.00	110.50	26	260	9.99%
2022/05/25	5	107.30	0	0.00	107.00	5	257	1.94%
2022/05/24	2	106.00	0	0.00	105.50	2	267	0.75%
2022/05/20	2	106.25	0	0.00	105.50	2	274	0.73%
2022/05/18	3	107.67	0	0.00	107.00	3	295	1.02%
2022/05/17	12	106.63	1	106.50	106.50	11	308	3.57%
2022/05/16	4	102.00	0	0.00	102.50	4	314	1.27%
2022/05/13	6	102.33	0	0.00	103.00	6	332	1.81%
2022/05/12	1	100.50	0	0.00	100.00	1	329	0.30%
2022/04/29	4	111.00	0	0.00	111.50	4	343	1.16%
2022/04/26	0	0.00	1	117.00	117.00	-1	342	-0.29%
2022/04/22	7	120.71	3	121.17	120.50	4	345	1.16%
2022/04/21	4	118.50	0	0.00	117.50	4	340	1.17%
2022/04/20	2	118.50	0	0.00	118.50	2	342	0.58%
2022/04/19	3	118.33	0	0.00	118.50	3	346	0.87%
2022/04/07	0	0.00	1	118.50	118.50	-1	376	-0.27%
2022/04/06	2	122.00	0	0.00	121.50	2	370	0.54%
2022/03/29	5	123.30	0	0.00	123.00	5	368	1.36%
2022/03/25	7	122.21	0	0.00	122.00	7	365	1.92%
2022/03/24	0	0.00	4	124.13	124.00	-4	366	-1.09%
2022/03/23	7	125.71	0	0.00	125.50	7	367	1.91%
2022/03/22	1	124.00	0	0.00	123.50	1	368	0.27%
2022/03/21	2	124.00	0	0.00	124.50	2	369	0.54%
2022/03/18	5	123.80	26	123.96	124.00	-21	371	-5.65%
2022/03/17	5	122.40	0	0.00	124.00	5	370	1.35%
2022/03/16	0	0.00	2	119.00	120.00	-2	367	-0.54%
2022/03/15	0	0.00	1	119.00	119.00	-1	367	-0.27%
2022/03/11	3	121.83	1	121.50	121.00	2	366	0.55%
2022/03/10	1	122.50	0	0.00	122.50	1	367	0.27%
2022/03/09	0	0.00	50	119.54	119.00	-50	362	-13.78%
2022/03/08	2	126.00	35	125.71	125.00	-33	352	-9.38%
2022/03/07	0	0.00	6	126.75	127.00	-6	348	-1.72%
2022/03/04	0	0.00	3	133.17	131.00	-3	347	-0.86%
2022/03/02	0	0.00	1	135.50	135.00	-1	361	-0.28%
2022/02/25	4	137.50	0	0.00	136.00	4	370	1.08%
2022/02/24	35	136.69	0	0.00	135.50	35	371	9.42%
2022/02/23	5	137.20	0	0.00	137.50	5	364	1.37%
2022/02/22	7	136.07	1	134.50	136.00	6	367	1.63%
2022/02/21	38	137.63	0	0.00	137.00	38	365	10.38%
2022/02/18	14	140.21	7	139.29	138.50	7	367	1.90%
2022/02/17	18	138.28	2	139.75	139.00	16	357	4.48%
2022/02/16	1	137.00	0	0.00	136.50	1	351	0.28%
2022/02/15	15	136.97	1	137.00	137.00	14	346	4.04%
2022/02/14	3	131.50	1	132.00	131.50	2	336	0.59%
2022/02/11	4	132.75	0	0.00	133.50	4	339	1.18%
2022/02/10	6	134.17	0	0.00	134.50	6	343	1.75%
2022/02/09	4	133.25	0	0.00	135.00	4	351	1.14%
2022/02/08	23	134.07	0	0.00	134.50	23	356	6.46%
2022/02/07	21	131.86	0	0.00	133.00	21	362	5.80%
2022/01/26	3	125.50	0	0.00	125.50	3	357	0.84%
2022/01/25	3	124.83	0	0.00	125.00	3	367	0.82%
2022/01/24	3	124.50	5	123.20	124.50	-2	370	-0.54%
2022/01/21	3	130.67	0	0.00	126.50	3	377	0.79%
2022/01/20	10	129.00	0	0.00	129.50	10	389	2.57%
2022/01/19	5	126.20	0	0.00	126.00	5	387	1.29%
2022/01/18	9	125.44	1	125.50	126.00	8	391	2.04%
2022/01/17	1	122.50	1	123.50	124.00	0	393	0.00%
2022/01/14	2	125.50	0	0.00	125.50	2	394	0.51%
2022/01/13	5	126.80	3	126.00	127.00	2	403	0.50%
2022/01/12	1	126.50	0	0.00	127.50	1	406	0.25%
2022/01/11	5	128.10	1	128.00	129.00	4	407	0.98%
2022/01/10	2	124.75	16	125.13	125.00	-14	406	-3.44%
2022/01/07	2	128.50	41	126.80	127.00	-39	406	-9.59%
2022/01/06	4	130.38	0	0.00	130.50	4	412	0.97%
2022/01/04	2	132.00	1	132.00	132.00	1	441	0.23%
2022/01/03	6	134.25	4	133.25	133.50	2	469	0.43%
2021/12/30	9.7	134.86	0	0.00	135.00	9.7	482	2.00%
2021/12/29	1	134.50	0	0.00	135.00	1	500	0.20%
2021/12/28	5	135.20	0	0.00	135.50	5	536	0.93%
2021/12/27	6	134.08	0	0.00	134.00	6	602	1.00%
2021/12/24	1	134.00	0	0.00	134.50	1	623	0.16%
2021/12/23	4	134.50	0	0.00	134.00	4	648	0.62%
2021/12/22	3	134.33	0	0.00	134.50	3	704	0.43%
2021/12/21	5	133.40	14	133.00	133.00	-9	774	-1.16%
2021/12/20	1	133.00	34	133.26	133.50	-33	797	-4.14%
2021/12/17	5	134.60	0	0.00	134.50	5	799	0.63%
2021/12/16	11	136.64	0	0.00	136.00	11	800	1.37%
2021/12/15	0	0.00	8	135.69	135.50	-8	812	-0.98%
2021/12/14	3	134.83	2	134.50	134.00	1	814	0.12%
2021/12/13	4	135.50	1	136.50	135.00	3	815	0.37%
2021/12/10	6	137.08	0	0.00	137.00	6	818	0.73%
2021/12/09	6	138.42	0	0.00	139.00	6	822	0.73%
2021/12/08	3	137.17	1	137.00	137.50	2	828	0.24%
2021/12/07	2	136.00	0	0.00	136.00	2	839	0.24%
2021/12/06	2	134.50	0	0.00	134.50	2	851	0.23%
2021/12/03	1	135.50	0	0.00	135.50	1	880	0.11%
2021/12/02	0	0.00	4	134.75	135.00	-4	895	-0.45%
2021/11/30	3	138.83	2	138.50	139.00	1	900	0.11%
2021/11/29	1	135.00	21	135.24	136.00	-20	903	-2.21%
2021/11/26	13	140.92	0	0.00	140.50	13	902	1.44%
2021/11/25	5	144.10	0	0.00	143.50	5	901	0.55%
2021/11/24	4	141.63	0	0.00	142.50	4	901	0.44%
2021/11/23	3	140.50	1	140.00	140.50	2	904	0.22%
2021/11/22	0	0.00	1	140.50	140.50	-1	915	-0.11%
2021/11/19	3	141.33	0	0.00	141.50	3	935	0.32%
2021/11/18	2	141.75	0	0.00	142.00	2	961	0.21%
2021/11/17	25	141.72	3	142.83	141.50	22	974	2.26%
2021/11/16	23	143.20	0	0.00	143.00	23	997	2.31%
2021/11/15	35	143.74	1	144.00	144.00	34	1,004	3.39%
2021/11/12	29	145.83	2	145.50	145.50	27	1,012	2.67%
2021/11/11	50	146.70	0	0.00	146.00	50	1,031	4.85%
2021/11/10	8	145.56	0	0.00	145.50	8	1,054	0.76%
2021/11/09	11	145.09	0	0.00	145.50	11	1,066	1.03%
2021/11/08	19	146.34	0	0.00	144.50	19	1,069	1.78%
2021/11/04	15	146.40	0	0.00	145.00	15	1,082	1.39%
2021/11/03	1	144.00	0	0.00	143.50	1	1,087	0.09%
2021/11/02	1	143.50	0	0.00	143.00	1	1,110	0.09%
2021/11/01	4	143.75	81	143.59	144.00	-77	1,127	-6.83%
2021/10/28	1	145.50	1	146.00	145.50	0	1,156	0.00%
2021/10/27	0	0.00	1	140.00	141.00	-1	1,157	-0.09%
2021/10/26	3	140.33	2	140.50	140.00	1	1,171	0.09%
2021/10/25	5	141.30	54	140.80	141.50	-49	1,180	-4.15%
2021/10/22	4	140.25	88	139.78	140.50	-84	1,210	-6.94%
2021/10/21	2	140.25	50	140.24	142.00	-48	1,242	-3.86%
2021/10/20	12	140.75	12	141.42	140.50	0	1,258	0.00%
2021/10/19	4	141.50	49	140.83	142.00	-45	1,353	-3.33%
2021/10/18	6	140.92	65	141.82	141.00	-59	1,382	-4.27%
2021/10/15	10	143.10	45	142.52	143.00	-35	1,414	-2.47%
2021/10/14	7	142.29	86	142.19	141.00	-79	1,441	-5.48%
2021/10/13	7	146.07	28	147.64	144.00	-21	1,483	-1.42%
2021/10/12	4	151.38	12	150.92	150.00	-8	1,515	-0.53%
2021/10/08	3	157.00	95	153.73	152.50	-92	1,545	-5.95%
2021/10/07	10	154.40	41	153.77	156.00	-31	1,550	-2.00%
2021/10/06	0	0.00	32	152.36	151.00	-32	1,569	-2.04%
2021/10/05	53	155.19	47	155.45	155.50	6	1,637	0.37%
2021/10/04	71	156.84	57	155.82	153.00	14	1,699	0.82%
2021/10/01	0	0.00	28	149.41	151.00	-28	1,800	-1.56%
2021/09/30	0	0.00	21	153.38	153.00	-21	1,966	-1.07%
2021/09/29	27	155.94	39	151.18	151.50	-12	1,977	-0.61%
2021/09/28	33	155.56	2	154.00	156.00	31	1,984	1.56%
2021/09/27	13	146.96	6	146.08	147.50	7	2,039	0.34%
2021/09/24	0	0.00	2	141.75	142.00	-2	2,125	-0.09%
2021/09/23	2	141.50	2	140.75	141.50	0	2,141	0.00%
2021/09/22	1	143.50	26	139.00	139.00	-25	2,151	-1.16%
2021/09/17	45.4	140.43	3	139.50	140.50	42.4	2,177	1.94%
2021/09/16	2	139.75	7	140.43	141.00	-5	2,192	-0.23%
2021/09/15	17	139.21	4	139.00	140.00	13	2,212	0.59%
2021/09/14	5	141.60	30	140.58	141.00	-25	2,243	-1.11%
2021/09/13	7	143.93	0	0.00	143.50	7	2,294	0.31%
2021/09/10	41	141.04	6	140.08	139.50	35	2,373	1.47%
2021/09/09	73	135.83	7	134.14	138.00	66	2,373	2.78%
2021/09/08	93	131.76	4	131.75	132.00	89	2,379	3.74%
2021/09/07	44	135.42	2	134.50	135.00	42	2,394	1.75%
2021/09/06	11	140.82	7	140.57	139.50	4	2,428	0.16%
2021/09/03	37	146.00	6	145.50	146.50	31	2,428	1.28%
2021/09/02	50	145.75	32	145.44	144.00	18	2,441	0.74%
2021/09/01	72	146.87	3	146.33	145.50	69	2,455	2.81%
2021/08/31	84	146.29	8	145.63	145.50	76	2,491	3.05%
2021/08/30	74	146.33	15	145.80	147.00	59	2,547	2.32%
2021/08/27	44	144.52	8	144.38	144.50	36	2,673	1.35%
2021/08/26	54	144.83	35	144.90	144.50	19	2,692	0.71%
2021/08/25	139	143.20	57	142.80	145.50	82	2,714	3.02%	大買/
2021/08/24	7	141.43	112	141.46	142.50	-105	2,746	-3.82%	大賣/鉅額交易
2021/08/23	62	131.50	0	0.00	133.50	62	2,780	2.23%
2021/08/20	93	131.83	12	132.92	130.50	81	2,807	2.89%
2021/08/19	1	134.50	21	134.00	132.50	-20	2,805	-0.71%
2021/08/18	64	133.93	64	132.77	139.00	0	2,818	0.00%
2021/08/17	86	136.10	37	137.01	134.50	49	2,825	1.73%
2021/08/16	33	137.29	3	138.50	137.00	30	2,824	1.06%
2021/08/13	8	145.63	7	145.21	145.00	1	2,808	0.04%
2021/08/12	2	149.50	5	149.80	149.00	-3	2,815	-0.11%
2021/08/11	8	151.75	65	150.95	152.50	-57	2,854	-2.00%
2021/08/10	19	149.58	16	150.25	149.50	3	2,907	0.10%
2021/08/09	5	149.10	11	149.59	149.00	-6	2,966	-0.20%
2021/08/06	10	147.65	59	146.73	147.50	-49	2,976	-1.65%
2021/08/05	15	151.00	32	151.06	151.00	-17	3,032	-0.56%
2021/08/04	20	155.45	277	155.75	154.00	-257	3,051	-8.42%	大賣/鉅額交易
2021/08/03	4	158.00	46	158.80	158.00	-42	3,070	-1.37%
2021/08/02	13	159.81	170	159.65	162.00	-157	3,066	-5.12%	大賣/鉅額交易
2021/07/30	0	0.00	193	161.14	159.00	-193	3,107	-6.21%	大賣/鉅額交易
2021/07/29	17	159.79	13	159.08	160.00	4	3,099	0.13%
2021/07/28	48	158.77	48	155.57	159.50	0	3,098	0.00%
2021/07/27	103	164.45	12	166.17	162.00	91	3,094	2.94%	大買/
2021/07/26	22	169.23	0	0.00	168.50	22	3,079	0.71%
2021/07/23	110	173.29	52	168.67	172.00	58	3,061	1.89%	大買/
2021/07/22	36	167.47	3	167.33	167.50	33	2,967	1.11%
2021/07/21	4	166.63	24	171.73	165.50	-20	2,942	-0.68%
2021/07/20	21	172.05	25	170.12	172.00	-4	2,923	-0.14%
2021/07/19	25	174.54	188	173.86	174.50	-163	2,909	-5.60%	大賣/鉅額交易
2021/07/16	4	169.50	47	170.04	171.50	-43	2,876	-1.49%
2021/07/14	1	157.50	48	159.95	158.50	-47	2,825	-1.66%
2021/07/13	15	157.40	97	157.12	157.00	-82	2,809	-2.92%
2021/07/12	5	162.70	386	158.88	157.00	-381	2,790	-13.65%	大賣/鉅額交易
2021/07/09	0	0.00	267	171.52	167.50	-267	2,731	-9.77%	大賣/鉅額交易
2021/07/08	1	173.00	300	173.62	173.00	-299	2,713	-11.02%	大賣/鉅額交易
2021/07/07	35	175.29	184	171.13	173.00	-149	2,563	-5.81%	大賣/鉅額交易
2021/07/06	1	161.00	177	161.13	161.00	-176	2,402	-7.33%	大賣/鉅額交易
2021/07/05	0	0.00	302.2	157.84	159.00	-302.2	2,388	-12.65%	大賣/鉅額交易
2021/07/02	2	158.25	542	155.01	154.00	-540	2,354	-22.93%	大賣/鉅額交易
2021/07/01	14	155.32	27	156.59	161.00	-13	2,234	-0.58%
2021/06/30	2.2	146.55	11	146.00	146.50	-8.8	2,133	-0.41%
2021/06/29	19	143.50	13	142.19	142.00	6	2,133	0.28%
2021/06/28	6	145.58	81	143.44	144.00	-75	2,137	-3.51%
2021/06/25	2	150.75	10	150.60	149.00	-8	2,112	-0.38%
2021/06/24	19	150.95	0	0.00	151.50	19	2,107	0.90%
2021/06/23	2	149.00	40	148.94	149.00	-38	2,097	-1.81%
2021/06/22	28	155.36	315	154.79	153.00	-287	2,074	-13.83%	大賣/鉅額交易
2021/06/21	17	155.26	162	154.62	155.50	-145	2,029	-7.15%	大賣/鉅額交易
2021/06/18	6	147.42	21	146.83	148.00	-15	1,959	-0.77%
2021/06/17	1	147.00	33	147.23	147.00	-32	1,966	-1.63%
2021/06/16	4	148.13	91	148.51	147.50	-87	1,973	-4.41%
2021/06/15	43	145.64	37	148.35	149.50	6	1,952	0.31%
2021/06/11	3	142.17	31	141.84	141.50	-28	1,939	-1.44%
2021/06/10	22	141.93	3	142.50	142.50	19	1,975	0.96%
2021/06/09	3	143.83	30	142.62	142.50	-27	2,015	-1.34%
2021/06/08	0	0.00	16	144.66	143.50	-16	2,087	-0.77%
2021/06/07	0	0.00	302	143.08	142.00	-302	2,122	-14.23%	大賣/鉅額交易
2021/06/04	42	145.61	209	146.67	146.00	-167	2,092	-7.98%	大賣/鉅額交易
2021/06/03	4	140.13	39	141.19	139.50	-35	2,013	-1.74%
2021/06/02	1	138.50	53	140.89	140.50	-52	2,060	-2.52%
2021/06/01	0	0.00	329	140.10	141.50	-329	2,062	-15.95%	大賣/鉅額交易
2021/05/31	1	139.50	103	142.11	142.50	-102	2,056	-4.96%	大賣/鉅額交易
2021/05/28	0	0.00	166	133.47	132.50	-166	2,043	-8.12%	大賣/鉅額交易
2021/05/27	2	130.25	30	132.25	132.50	-28	2,055	-1.36%
2021/05/26	27	124.54	0	0.00	127.50	27	2,106	1.28%
2021/05/25	28	125.84	4	125.13	124.00	24	2,164	1.11%
2021/05/24	14	127.14	18	128.08	129.50	-4	2,166	-0.18%
2021/05/21	0	0.00	58	127.53	127.50	-58	2,256	-2.57%
2021/05/20	27	124.07	205	123.28	123.50	-178	2,328	-7.64%	大賣/鉅額交易
2021/05/19	4	125.38	26	127.87	127.00	-22	2,346	-0.94%
2021/05/18	90	115.43	4	123.00	123.00	86	2,331	3.69%
2021/05/17	138	115.59	48	112.00	112.00	90	2,301	3.91%	大買/
2021/05/14	24	123.92	22	125.55	124.00	2	2,246	0.09%
2021/05/13	289	121.74	30	117.55	128.00	259	2,225	11.64%	大買/鉅額交易
2021/05/12	152	128.24	0	0.00	126.00	152	2,162	7.03%	大買/鉅額交易
2021/05/11	59	144.70	5	147.40	140.00	54	2,123	2.54%
2021/05/10	5	154.90	3	154.17	155.50	2	2,102	0.10%
2021/05/07	15	155.07	72	153.15	152.50	-57	2,161	-2.64%
2021/05/06	0	0.00	44	168.81	167.00	-44	2,148	-2.05%
2021/05/05	24	169.52	6	170.08	170.50	18	2,150	0.84%
2021/05/04	47	167.59	13	168.00	169.50	34	2,152	1.58%
2021/05/03	21	176.64	12	177.33	174.00	9	2,147	0.42%
2021/04/29	1	187.50	17	187.91	187.00	-16	2,135	-0.75%
2021/04/28	1	191.00	0	0.00	190.00	1	2,148	0.05%
2021/04/27	1	191.50	5	190.00	190.00	-4	2,187	-0.18%
2021/04/26	9	187.83	33	187.58	187.00	-24	2,192	-1.09%
2021/04/23	4	191.63	20	194.20	191.00	-16	2,190	-0.73%
2021/04/22	1	205.50	15	198.17	195.00	-14	2,186	-0.64%
2021/04/21	35	199.94	0	0.00	204.00	35	2,168	1.61%
2021/04/20	29	198.31	2	197.50	198.50	27	2,165	1.25%
2021/04/19	24	195.29	3	193.17	198.00	21	2,182	0.96%
2021/04/16	12	193.79	1	195.50	192.00	11	2,188	0.50%
2021/04/15	30	193.32	58	192.17	193.50	-28	2,227	-1.26%
2021/04/14	14	194.71	50	190.51	189.00	-36	2,229	-1.61%
2021/04/13	129	187.21	1	185.50	185.00	128	2,169	5.90%	大買/鉅額交易
2021/04/12	44	188.52	6	184.50	183.00	38	2,169	1.75%
2021/04/09	3	191.50	23	190.96	190.00	-20	2,161	-0.93%
2021/04/08	5	185.80	167	188.11	191.50	-162	2,151	-7.53%	大賣/鉅額交易
2021/04/07	7	183.29	48	182.39	183.50	-41	2,129	-1.93%
2021/04/06	55	183.70	25	184.04	184.50	30	2,136	1.40%
2021/04/01	4	184.75	33	183.09	181.50	-29	2,140	-1.35%
2021/03/31	0	0.00	23	182.33	183.50	-23	2,139	-1.08%
2021/03/30	3	180.67	52	179.98	179.50	-49	2,139	-2.29%
2021/03/29	3	177.50	24	176.54	176.50	-21	2,183	-0.96%
2021/03/26	6	180.58	23	179.46	179.50	-17	2,205	-0.77%
2021/03/25	6	177.75	9	177.00	175.50	-3	2,206	-0.14%
2021/03/24	0	0.00	20	177.33	177.50	-20	2,220	-0.90%
2021/03/23	0	0.00	25	178.16	176.00	-25	2,279	-1.10%
2021/03/22	36	177.14	31	178.16	177.50	5	2,318	0.22%
2021/03/19	113	177.67	2	178.00	176.00	111	2,337	4.75%	大買/鉅額交易
2021/03/18	34	183.37	24	183.10	181.00	10	2,324	0.43%
2021/03/17	13	187.15	16	184.75	183.50	-3	2,339	-0.13%
2021/03/16	88	188.86	60	188.18	188.00	28	2,358	1.19%
2021/03/15	54	182.82	75	183.83	186.00	-21	2,349	-0.89%
2021/03/12	123	178.63	39	177.76	180.50	84	2,342	3.59%	大買/
2021/03/11	37	170.61	59	165.04	170.50	-22	2,341	-0.94%
2021/03/10	29	167.07	70	166.23	168.00	-41	2,401	-1.71%
2021/03/09	38	165.16	40	163.41	168.50	-2	2,474	-0.08%
2021/03/08	30	163.55	85	164.51	161.00	-55	2,457	-2.24%
2021/03/05	153	165.06	7	165.57	167.00	146	2,425	6.02%	大買/鉅額交易
2021/03/04	37	166.81	3	166.67	165.50	34	2,511	1.35%
2021/03/03	103	163.50	0	0.00	164.00	103	2,577	4.00%	大買/鉅額交易
2021/03/02	13	161.00	35	161.80	159.00	-22	2,553	-0.86%
2021/02/26	56	157.47	10	157.55	159.50	46	2,542	1.81%
2021/02/25	140	155.91	45	152.73	157.50	95	2,526	3.76%	大買/
2021/02/24	100	148.57	16	148.25	146.00	84	2,487	3.38%
2021/02/23	116	150.32	77	149.12	147.50	39	2,537	1.54%	大買/
2021/02/22	105	146.01	25	146.96	148.00	80	2,561	3.12%	大買/
2021/02/19	47	136.10	125	135.59	138.00	-78	2,597	-3.00%	大賣/
2021/02/18	48	130.98	76	131.02	132.50	-28	2,597	-1.08%
2021/02/17	53	125.80	2	123.75	130.00	51	2,620	1.95%
2021/02/05	0	0.00	3	119.17	118.50	-3	2,631	-0.11%
2021/02/04	37	117.09	0	0.00	117.50	37	2,651	1.40%
2021/02/03	28	117.32	25	117.50	116.50	3	2,715	0.11%
2021/02/02	19	116.00	21	116.24	115.00	-2	2,783	-0.07%
2021/02/01	44	113.52	25	112.64	117.00	19	2,802	0.68%
2021/01/29	59	124.30	409	118.95	114.00	-350	2,785	-12.57%	大賣/鉅額交易
2021/01/28	113	119.96	106	120.97	124.00	7	2,710	0.26%	大買/大賣/
2021/01/27	3	115.17	292	114.04	113.00	-289	2,665	-10.84%	大賣/鉅額交易
2021/01/26	3	111.00	47	112.73	111.00	-44	2,659	-1.65%
2021/01/25	74	114.81	18	114.81	115.00	56	2,644	2.12%
2021/01/22	0	0.00	54	119.66	119.50	-54	2,620	-2.06%
2021/01/21	87	120.14	14	120.43	120.50	73	2,610	2.80%
2021/01/20	35	119.70	69	121.74	119.50	-34	2,588	-1.31%
2021/01/19	30	129.73	26	129.90	128.00	4	2,541	0.16%
2021/01/18	99	126.28	17	125.74	128.00	82	2,527	3.24%
2021/01/15	19	131.34	5	131.00	129.50	14	2,510	0.56%
2021/01/14	20	134.70	8	134.88	134.00	12	2,493	0.48%
2021/01/13	59	136.95	0	0.00	136.50	59	2,484	2.37%
2021/01/12	155	136.56	27	137.56	133.50	128	2,466	5.19%	大買/鉅額交易
2021/01/11	134	140.34	3	140.67	140.50	131	2,424	5.40%	大買/鉅額交易
2021/01/08	192	138.28	38	135.86	140.50	154	2,398	6.42%	大買/鉅額交易
2021/01/07	36	131.74	58	133.41	133.00	-22	2,343	-0.94%
2021/01/06	79	129.40	54	128.86	130.50	25	2,315	1.08%
2021/01/05	82	127.39	8	128.50	129.00	74	2,298	3.22%
2021/01/04	117	124.19	1	124.00	124.00	116	2,281	5.09%	大買/鉅額交易
2020/12/31	35	127.40	24	127.00	127.00	11	2,264	0.49%
2020/12/30	34	129.46	17	129.26	129.50	17	2,255	0.75%
2020/12/29	46	128.28	18	128.58	128.00	28	2,254	1.24%
2020/12/28	43	126.48	3	126.00	126.50	40	2,241	1.78%
2020/12/25	11	127.41	16	128.75	128.00	-5	2,229	-0.22%
2020/12/24	48	131.96	0	0.00	130.00	48	2,211	2.17%
2020/12/23	348	128.35	2	126.75	130.00	346	2,192	15.78%	大買/鉅額交易
2020/12/22	174	134.60	4	136.50	131.00	170	2,134	7.96%	大買/鉅額交易
2020/12/21	70	137.16	1	137.00	136.00	69	2,103	3.28%
2020/12/18	81	139.03	0	0.00	138.00	81	2,091	3.87%
2020/12/17	7	139.43	193	139.53	139.00	-186	2,067	-9.00%	大賣/鉅額交易
2020/12/16	116	141.85	6	141.42	144.50	110	2,001	5.50%	大買/鉅額交易
2020/12/15	61	138.84	11	138.18	137.00	50	1,951	2.56%
2020/12/14	39	137.44	3	136.83	138.00	36	1,918	1.88%
2020/12/11	26	136.19	11	137.09	137.00	15	1,910	0.79%
2020/12/10	211	138.75	58	139.78	138.00	153	1,874	8.16%	大買/鉅額交易
2020/12/09	60	136.29	11	134.95	137.50	49	1,817	2.70%
2020/12/08	144	132.54	0	0.00	132.50	144	1,777	8.10%	大買/鉅額交易
2020/12/07	248	133.96	2	134.75	134.50	246	1,726	14.25%	大買/鉅額交易
2020/12/04	32	142.16	301	142.99	139.50	-269	1,635	-16.45%	大賣/鉅額交易
2020/12/03	318	139.99	4	135.13	141.00	314	1,493	21.03%	大買/鉅額交易
2020/12/02	155	131.63	28	132.05	132.00	127	1,391	9.12%	大買/鉅額交易
2020/12/01	39	129.17	54	128.44	129.50	-15	1,356	-1.11%
2020/11/30	19	135.87	324	132.43	131.50	-305	1,315	-23.19%	大賣/鉅額交易
2020/11/27	59	127.88	5	124.60	129.00	54	1,192	4.53%
2020/11/26	3	117.50	28	117.73	117.50	-25	1,078	-2.32%
2020/11/25	56	117.23	4	117.25	117.00	52	1,051	4.94%
2020/11/24	53	115.38	16	116.56	115.50	37	1,007	3.67%
2020/11/23	37	118.46	20	119.53	120.00	17	945	1.80%
2020/11/20	161	118.43	59	118.53	118.00	102	900	11.33%	大買/鉅額交易
2020/11/19	121	118.09	71	117.37	122.00	50	826	6.05%	大買/
2020/11/18	39	113.23	30	114.43	115.50	9	691	1.30%
2020/11/17	46	104.26	41	103.87	105.00	5	568	0.88%
2020/11/16	47	103.76	15	103.47	106.00	32	535	5.97%
2020/11/13	32	99.16	33	99.78	99.80	-1	481	-0.21%
2020/11/12	84	95.06	0	0.00	95.40	84	430	19.51%
2020/11/11	107	94.31	15	94.13	95.50	92	397	23.14%	大買/
2020/11/10	98	89.91	1	88.80	89.40	97	331	29.27%
2020/11/09	0	0.00	1	85.40	85.40	-1	253	-0.39%
2020/11/06	4	77.20	1	76.80	77.70	3	231	1.29%
2020/11/05	0	0.00	2	76.15	76.40	-2	234	-0.85%
2020/11/04	1	76.30	0	0.00	76.20	1	238	0.42%
2020/11/02	0	0.00	6	74.48	74.20	-6	235	-2.55%
2020/10/30	0	0.00	2	74.90	74.70	-2	237	-0.84%
2020/10/29	1	75.00	9	74.60	74.90	-8	239	-3.34%
2020/10/28	0	0.00	1	75.70	75.60	-1	241	-0.41%
2020/10/27	0	0.00	1	75.80	76.00	-1	242	-0.41%
2020/10/26	4	76.05	1	75.90	76.10	3	244	1.23%
2020/10/23	6	75.75	2	75.70	75.80	4	248	1.61%
2020/10/22	6	75.90	2	75.75	76.00	4	261	1.53%
2020/10/21	5	75.86	3	75.87	76.20	2	276	0.72%
2020/10/19	12	74.82	5	74.62	75.10	7	286	2.44%
2020/10/16	0	0.00	16	75.23	74.80	-16	295	-5.42%
2020/10/15	0	0.00	10	75.50	75.50	-10	298	-3.35%
2020/10/14	4	76.00	0	0.00	76.10	4	303	1.32%
2020/10/13	5	75.52	12	75.78	75.60	-7	309	-2.27%
2020/10/12	18	76.79	0	0.00	77.00	18	310	5.80%
2020/10/08	21	77.18	0	0.00	77.10	21	313	6.69%
2020/10/07	29	76.78	1	76.90	76.90	28	320	8.74%
2020/10/06	47	77.04	0	0.00	77.00	47	324	14.50%
2020/10/05	23	74.95	1	75.00	75.50	22	326	6.74%
2020/09/30	1	74.30	0	0.00	74.10	1	327	0.31%
2020/09/29	6	74.13	0	0.00	74.40	6	331	1.81%
2020/09/28	24	74.12	5	74.04	74.30	19	339	5.60%
2020/09/25	0	0.00	35	73.59	73.50	-35	353	-9.91%
2020/09/24	5	74.16	12	74.18	74.00	-7	355	-1.97%
2020/09/22	10	75.87	0	0.00	75.80	10	360	2.78%
2020/09/21	25	77.49	0	0.00	76.70	25	365	6.83%
2020/09/18	28	77.29	1	76.90	77.30	27	374	7.21%
2020/09/17	30	76.29	0	0.00	76.30	30	381	7.87%
2020/09/16	28	74.95	0	0.00	75.30	28	377	7.41%
2020/09/15	31	73.98	3	73.97	74.40	28	380	7.35%
2020/09/14	8	73.28	14	73.29	73.40	-6	389	-1.54%
2020/09/11	35	73.80	5	73.76	73.30	30	395	7.59%
2020/09/10	9	73.74	0	0.00	73.70	9	398	2.26%
2020/09/09	23	73.69	0	0.00	74.20	23	406	5.66%
2020/09/07	22	73.71	0	0.00	73.80	22	435	5.05%
2020/09/04	58	72.78	1	72.20	72.80	57	458	12.44%
2020/09/03	13	72.78	3	72.63	72.50	10	468	2.13%
2020/09/02	10	72.53	1	72.00	72.70	9	500	1.80%
2020/09/01	0	0.00	12	71.70	71.70	-12	544	-2.20%
2020/08/31	1	72.10	5	72.06	72.00	-4	578	-0.69%
2020/08/28	7	72.09	6	72.07	72.20	1	595	0.17%
2020/08/27	0	0.00	1	72.70	72.40	-1	611	-0.16%
2020/08/26	1	72.90	5	72.94	73.00	-4	624	-0.64%
2020/08/25	5	72.72	1	73.00	72.60	4	636	0.63%
2020/08/24	0	0.00	1	72.30	72.30	-1	640	-0.16%
2020/08/21	13	72.30	4	72.70	72.50	9	655	1.37%
2020/08/20	12	71.63	42	71.86	71.60	-30	666	-4.50%
2020/08/19	36	74.51	3	74.80	74.30	33	681	4.84%
2020/08/18	37	75.11	12	75.37	74.90	25	720	3.47%
2020/08/17	28	75.57	0	0.00	75.40	28	721	3.88%
2020/08/14	50	75.41	0	0.00	75.20	50	721	6.93%
2020/08/13	108	75.67	0	0.00	75.60	108	720	14.99%	大買/鉅額交易
2020/08/12	76	74.55	0	0.00	74.70	76	723	10.51%
2020/08/11	36	74.46	0	0.00	74.30	36	722	4.98%
2020/08/10	17	72.70	0	0.00	72.70	17	718	2.37%
2020/08/07	18	71.78	3	71.47	71.70	15	718	2.09%
2020/08/06	0	0.00	2	70.90	70.70	-2	716	-0.28%
2020/08/05	0	0.00	30	71.26	71.00	-30	720	-4.16%
2020/08/04	2	71.40	7	70.99	71.40	-5	725	-0.69%
2020/08/03	0	0.00	4	70.50	70.30	-4	734	-0.54%
2020/07/31	2	71.40	1	71.40	71.30	1	735	0.14%
2020/07/29	0	0.00	2	71.35	70.90	-2	739	-0.27%
2020/07/28	0	0.00	40	69.95	69.40	-40	743	-5.38%
2020/07/27	0	0.00	44	72.23	71.80	-44	744	-5.91%
2020/07/24	0	0.00	23	75.02	74.60	-23	740	-3.11%
2020/07/23	37	76.08	0	0.00	75.90	37	742	4.99%
2020/07/22	13	79.70	3	79.70	79.50	10	738	1.35%
2020/07/21	28	79.74	7	79.91	79.40	21	730	2.87%
2020/07/20	6	79.38	11	79.49	79.20	-5	726	-0.69%
2020/07/17	0	0.00	3	80.20	79.80	-3	722	-0.41%
2020/07/16	19	81.11	0	0.00	80.50	19	722	2.63%
2020/07/15	0	0.00	9	81.18	80.80	-9	721	-1.25%
2020/07/14	23	81.12	17	80.89	81.00	6	722	0.83%
2020/07/13	5	80.70	13	80.36	80.30	-8	716	-1.12%
2020/07/10	4	79.50	61	79.73	79.60	-57	717	-7.94%
2020/07/09	0	0.00	21	80.62	80.50	-21	712	-2.95%
2020/07/08	1	80.40	8	80.46	80.50	-7	709	-0.99%
2020/07/07	0	0.00	28	80.56	80.40	-28	708	-3.95%
2020/07/06	7	81.41	12	79.88	81.40	-5	704	-0.71%
2020/07/03	1	79.50	23	79.57	79.50	-22	694	-3.17%
2020/07/02	4	80.20	4	79.90	79.80	0	695	0.00%
2020/07/01	4	80.38	54	80.04	80.20	-50	694	-7.19%
2020/06/30	24	80.28	0	0.00	80.60	24	703	3.41%
2020/06/29	0	0.00	37	79.29	79.40	-37	723	-5.11%
2020/06/24	5	81.16	6	80.22	81.20	-1	713	-0.14%
2020/06/22	0	0.00	5	78.96	78.70	-5	703	-0.71%
2020/06/19	3	80.00	74	79.82	79.30	-71	703	-10.10%
2020/06/18	1	78.70	16	79.03	78.80	-15	695	-2.16%
2020/06/17	1	79.50	0	0.00	79.20	1	692	0.14%
2020/06/16	3	80.30	10	80.12	79.70	-7	693	-1.01%
2020/06/15	10	80.90	24	80.90	80.00	-14	701	-1.99%
2020/06/12	17	79.04	19	79.83	80.60	-2	700	-0.29%
2020/06/11	19	81.54	0	0.00	81.00	19	688	2.76%
2020/06/10	21	84.53	23	84.55	84.40	-2	670	-0.30%
2020/06/09	107	85.30	16	85.88	85.40	91	669	13.59%	大買/
2020/06/08	62	84.84	0	0.00	85.90	62	644	9.61%
2020/06/05	79	80.71	0	0.00	81.70	79	608	12.99%
2020/06/04	0	0.00	24	78.99	78.90	-24	578	-4.15%
2020/06/03	22	77.28	0	0.00	77.50	22	568	3.87%
2020/06/01	7	74.46	14	74.27	74.50	-7	543	-1.29%
2020/05/29	16	73.30	0	0.00	73.50	16	533	3.00%
2020/05/28	12	74.26	5	74.36	73.10	7	530	1.32%
2020/05/27	0	0.00	11	73.53	72.90	-11	518	-2.12%
2020/05/26	2	72.25	13	74.61	72.60	-11	508	-2.16%
2020/05/25	16	70.41	8	69.40	73.10	8	485	1.65%
2020/05/22	1	68.20	1	68.40	68.00	0	446	0.00%
2020/05/20	0	0.00	6	68.20	67.70	-6	445	-1.35%
2020/05/19	34	68.85	17	68.38	68.20	17	446	3.81%
2020/05/18	22	67.36	0	0.00	67.00	22	434	5.06%
2020/05/15	0	0.00	19	65.80	65.60	-19	433	-4.38%
2020/05/14	1	66.90	22	66.94	66.50	-21	435	-4.82%
2020/05/13	4	67.45	5	67.30	67.60	-1	433	-0.23%
2020/05/12	0	0.00	36	67.71	67.40	-36	437	-8.22%
2020/05/11	7	68.06	6	67.78	67.80	1	443	0.23%
2020/05/08	2	66.40	40	66.39	66.40	-38	438	-8.67%
2020/05/07	0	0.00	24	67.74	67.60	-24	433	-5.54%
2020/05/05	8	66.65	0	0.00	66.60	8	436	1.83%
2020/04/30	5	66.60	80	67.04	67.20	-75	440	-17.02%
2020/04/29	6	65.30	0	0.00	65.20	6	440	1.36%
2020/04/28	35	64.37	0	0.00	65.00	35	438	7.98%
2020/04/27	1	63.50	0	0.00	63.50	1	450	0.22%
2020/04/24	1	62.50	0	0.00	62.40	1	448	0.22%
2020/04/22	9	60.97	0	0.00	62.00	9	445	2.02%
2020/04/21	0	0.00	32	62.22	61.40	-32	443	-7.22%
2020/04/20	7	63.24	0	0.00	63.80	7	436	1.60%
2020/04/17	11	64.31	14	63.82	63.50	-3	434	-0.69%
2020/04/16	2	63.10	11	63.14	63.40	-9	430	-2.09%
2020/04/15	5	63.10	2	63.00	63.90	3	428	0.70%
2020/04/14	3	62.23	0	0.00	62.40	3	423	0.71%
2020/04/09	25	61.45	0	0.00	61.70	25	425	5.87%
2020/04/08	24	60.95	0	0.00	61.00	24	423	5.67%
2020/04/07	16	60.22	7	61.06	60.20	9	417	2.15%
2020/04/06	9	59.80	6	59.97	60.00	3	414	0.72%
2020/04/01	4	62.38	43	61.28	61.00	-39	411	-9.48%
2020/03/31	10	63.89	0	0.00	63.90	10	397	2.52%
2020/03/30	2	58.05	1	56.20	58.10	1	370	0.27%
2020/03/27	1	58.50	3	58.43	58.00	-2	366	-0.55%
2020/03/26	0	0.00	3	56.73	58.00	-3	360	-0.83%
2020/03/25	0	0.00	2	56.80	57.30	-2	359	-0.56%
2020/03/24	15	53.10	3	52.80	53.60	12	350	3.42%
2020/03/23	0	0.00	4	50.90	51.00	-4	346	-1.15%
2020/03/20	35	53.12	6	53.53	53.10	29	344	8.41%
2020/03/19	18	51.30	3	50.93	49.70	15	338	4.43%
2020/03/18	17	57.42	13	57.26	54.60	4	325	1.23%
2020/03/17	20	57.83	11	58.15	57.30	9	321	2.80%
2020/03/16	7	61.49	8	60.95	60.70	-1	319	-0.31%
2020/03/13	2	62.05	61	62.43	63.50	-59	311	-18.92%
2020/03/12	4	65.60	52	65.91	66.10	-48	301	-15.92%
2020/03/11	62	68.09	5	67.12	67.40	57	296	19.25%
2020/03/10	22	65.09	41	64.79	65.40	-19	288	-6.60%
2020/03/09	0	0.00	53	66.29	65.70	-53	282	-18.73%
2020/03/06	0	0.00	3	67.90	68.00	-3	274	-1.09%
2020/03/05	11	68.45	0	0.00	68.20	11	275	4.00%
2020/03/04	2	67.80	11	67.44	67.50	-9	280	-3.21%
2020/03/03	3	68.07	2	67.50	67.70	1	281	0.36%
2020/03/02	8	68.00	19	67.62	67.60	-11	281	-3.90%
2020/02/27	0	0.00	28	67.99	67.90	-28	281	-9.94%
2020/02/26	5	67.98	6	67.93	68.40	-1	282	-0.35%
2020/02/25	6	68.08	21	67.60	68.00	-15	282	-5.31%
2020/02/24	0	0.00	13	67.93	68.10	-13	286	-4.53%
2020/02/21	6	68.32	5	68.50	68.40	1	292	0.34%
2020/02/20	8	68.80	0	0.00	68.30	8	294	2.72%
2020/02/19	13	68.55	0	0.00	68.70	13	298	4.36%
2020/02/18	15	68.80	1	69.00	68.20	14	301	4.65%
2020/02/17	21	67.80	0	0.00	68.90	21	303	6.91%
2020/02/14	6	68.33	0	0.00	68.40	6	304	1.97%
2020/02/13	2	69.35	12	69.06	68.60	-10	311	-3.21%
2020/02/12	3	68.67	11	68.81	69.50	-8	317	-2.52%
2020/02/11	25	66.60	0	0.00	67.10	25	337	7.41%
2020/02/10	6	65.67	0	0.00	65.90	6	337	1.78%
2020/02/07	7	67.03	14	66.86	66.90	-7	336	-2.08%
2020/02/06	2	67.15	0	0.00	67.60	2	334	0.60%
2020/02/05	2	67.75	22	67.35	67.00	-20	331	-6.03%
2020/02/04	11	68.16	0	0.00	68.10	11	321	3.42%
2020/02/03	2	65.90	51	66.08	66.80	-49	315	-15.53%
2020/01/31	1	70.30	44	70.21	70.40	-43	302	-14.23%
2020/01/30	0	0.00	73	71.18	70.60	-73	295	-24.69%
2020/01/17	11	78.05	0	0.00	78.30	11	275	3.99%
2020/01/15	0	0.00	2	78.05	78.00	-2	277	-0.72%
2020/01/14	0	0.00	1	78.10	78.20	-1	279	-0.36%
2020/01/13	8	77.95	14	77.94	78.30	-6	280	-2.14%
2020/01/10	8	77.65	0	0.00	78.00	8	289	2.76%
2020/01/09	1	77.20	1	77.40	77.10	0	289	0.00%
2020/01/08	0	0.00	22	77.04	76.90	-22	290	-7.57%
2020/01/07	1	77.80	12	77.47	77.50	-11	288	-3.81%
2020/01/06	0	0.00	4	78.35	78.10	-4	287	-1.39%
2020/01/03	0	0.00	10	79.00	79.00	-10	286	-3.49%
2020/01/02	0	0.00	22	79.30	79.40	-22	284	-7.74%
2019/12/31	0	0.00	1	79.50	79.60	-1	283	-0.35%
2019/12/30	1	79.20	0	0.00	79.50	1	284	0.35%
2019/12/27	2	79.70	6	79.45	79.30	-4	282	-1.42%
2019/12/26	0	0.00	2	80.10	79.60	-2	278	-0.72%
2019/12/25	0	0.00	9	79.89	79.80	-9	279	-3.22%
2019/12/24	0	0.00	3	80.17	80.10	-3	279	-1.07%
2019/12/23	2	80.00	4	79.95	80.40	-2	280	-0.71%
2019/12/20	3	80.63	0	0.00	80.00	3	281	1.07%
2019/12/19	2	79.90	1	79.80	80.30	1	279	0.36%
2019/12/18	0	0.00	2	79.85	80.00	-2	279	-0.72%
2019/12/17	0	0.00	4	79.85	79.90	-4	281	-1.42%
2019/12/16	2	79.70	0	0.00	79.60	2	281	0.71%
2019/12/13	0	0.00	18.8	79.21	79.00	-18.8	282	-6.65%
2019/12/12	9	79.58	7	79.50	79.40	2	278	0.72%
2019/12/11	0	0.00	19	81.02	80.60	-19	272	-6.98%
2019/12/10	2	81.85	0	0.00	82.20	2	265	0.75%
2019/12/06	0	0.00	1	81.40	81.80	-1	267	-0.37%
2019/12/05	1	81.20	9	81.34	81.20	-8	266	-3.00%
2019/12/04	3	81.00	0	0.00	81.10	3	265	1.13%
2019/12/03	2	80.80	3	80.87	81.20	-1	265	-0.38%
2019/12/02	0	0.00	22	81.27	81.10	-22	264	-8.31%
2019/11/29	7	82.77	32	82.44	81.80	-25	266	-9.39%
2019/11/28	2	81.45	0	0.00	82.30	2	257	0.78%
2019/11/27	3	81.10	1	81.20	81.50	2	255	0.78%
2019/11/26	2	81.00	0	0.00	81.60	2	251	0.79%
2019/11/25	3	81.27	3	81.13	81.40	0	249	0.00%
2019/11/22	7	81.67	0	0.00	81.70	7	246	2.85%
2019/11/21	30	81.63	2	81.40	81.80	28	245	11.41%
2019/11/20	23	82.26	0	0.00	82.40	23	238	9.65%
2019/11/19	19	81.09	0	0.00	81.10	19	229	8.27%
2019/11/18	78	81.03	0	0.00	81.00	78	227	34.35%
2019/11/15	99	80.23	1	80.20	80.40	98	221	44.29%
2019/11/14	92	80.08	10	80.17	79.80	82	216	37.81%
2019/11/13	56	80.07	25	79.70	80.10	31	211	14.63%
2019/11/12	86	80.77	2	80.60	80.70	84	206	40.62%
2019/11/11	31	79.94	0	0.00	80.00	31	197	15.71%
2019/11/08	59	79.07	3	79.17	79.80	56	184	30.43%
2019/11/06	0	0.00	26	76.61	76.80	-26	152	-17.09%
2019/11/05	0	0.00	4	77.60	76.70	-4	148	-2.69%
2019/11/04	2	77.10	0	0.00	77.90	2	146	1.37%
2019/11/01	2	76.30	1	76.20	76.40	1	145	0.69%
2019/10/30	0	0.00	5	76.54	76.50	-5	163	-3.06%
2019/10/29	3	77.10	24	76.91	76.50	-21	163	-12.81%
2019/10/28	0	0.00	1	76.50	76.70	-1	164	-0.61%
2019/10/25	0	0.00	1	76.10	76.20	-1	166	-0.60%
2019/10/24	1	76.10	18	76.03	76.00	-17	168	-10.11%
2019/10/23	0	0.00	38	76.16	76.10	-38	167	-22.64%
2019/10/22	0	0.00	1	76.40	76.30	-1	166	-0.60%
2019/10/21	2	76.00	1	75.90	76.30	1	168	0.59%
2019/10/18	105	75.80	0	0.00	75.80	105	167	62.78%	大買/鉅額交易
2019/10/17	1	75.60	49	75.37	75.40	-48	161	-29.72%
2019/10/16	5	75.60	38	75.53	75.50	-33	161	-20.39%
2019/10/15	0	0.00	29	75.23	75.60	-29	163	-17.71%
2019/10/14	0	0.00	81	75.26	75.20	-81	169	-47.71%
2019/10/09	0	0.00	22	75.92	75.80	-22	178	-12.32%
2019/10/08	0	0.00	10	76.56	76.60	-10	176	-5.67%
2019/10/07	0	0.00	8	76.24	76.30	-8	181	-4.40%
2019/10/02	0	0.00	5	77.22	77.20	-5	185	-2.69%
2019/10/01	0	0.00	1	77.40	77.30	-1	187	-0.53%
2019/09/26	0	0.00	6	78.12	77.60	-6	190	-3.16%
2019/09/25	0	0.00	15	78.21	78.30	-15	192	-7.78%
2019/09/24	0	0.00	1	78.50	78.40	-1	193	-0.52%
2019/09/20	10	78.25	0	0.00	78.50	10	200	4.98%
2019/09/19	10	77.99	1	77.30	77.60	9	209	4.29%
2019/09/18	27	77.56	24	77.61	77.50	3	213	1.41%
2019/09/17	2	77.25	1	77.00	76.70	1	218	0.46%
2019/09/16	2	77.40	0	0.00	77.10	2	232	0.86%
2019/09/12	2	77.25	0	0.00	77.30	2	237	0.84%
2019/09/11	8	77.66	9	77.48	77.00	-1	240	-0.42%
2019/09/10	0	0.00	1	76.80	76.70	-1	242	-0.41%
2019/09/09	12	77.99	0	0.00	78.20	12	241	4.98%
2019/09/06	0	0.00	1	77.40	77.50	-1	242	-0.41%
2019/09/05	0	0.00	9	77.81	77.50	-9	245	-3.67%
2019/09/04	5	78.12	1	78.20	77.80	4	250	1.60%
2019/09/03	28	77.70	0	0.00	77.90	28	251	11.12%
2019/09/02	4	76.58	0	0.00	76.80	4	251	1.59%
2019/08/30	11	75.95	1	76.00	76.10	10	252	3.96%
2019/08/28	5	75.52	12	75.58	75.60	-7	253	-2.76%
2019/08/27	0	0.00	2	75.05	75.40	-2	253	-0.79%
2019/08/26	0	0.00	8	75.15	75.10	-8	254	-3.15%
2019/08/23	4	76.00	1	75.80	75.70	3	253	1.18%
2019/08/22	12	76.18	0	0.00	76.00	12	254	4.72%
2019/08/21	7	76.46	6	76.28	76.20	1	254	0.39%
2019/08/20	5	76.20	0	0.00	76.20	5	254	1.96%
2019/08/16	9	75.46	0	0.00	75.80	9	256	3.51%
2019/08/15	0	0.00	37	75.59	75.60	-37	256	-14.41%
2019/08/14	3	76.93	21	76.76	76.60	-18	255	-7.04%
2019/08/13	8	76.93	8	76.84	77.00	0	257	0.00%
2019/08/12	8	77.41	14	77.19	77.10	-6	266	-2.25%
2019/08/08	14	76.94	0	0.00	77.50	14	268	5.22%
2019/08/07	30	77.12	0	0.00	76.50	30	268	11.18%
2019/08/06	0	0.00	16	74.90	76.30	-16	267	-5.98%
2019/08/05	0	0.00	9	75.90	75.80	-9	267	-3.36%
2019/08/02	0	0.00	31	76.01	75.90	-31	271	-11.42%
2019/08/01	0	0.00	101	78.09	77.30	-101	267	-37.78%	大賣/鉅額交易
2019/07/31	1	79.30	18	79.30	79.30	-17	258	-6.58%
2019/07/26	13	79.92	1	80.60	80.50	12	263	4.55%
2019/07/25	5	79.54	4	79.10	79.50	1	263	0.38%
2019/07/24	0	0.00	2	79.40	79.40	-2	265	-0.75%
2019/07/23	0	0.00	39	79.47	79.40	-39	266	-14.65%
2019/07/22	0	0.00	15	79.79	79.90	-15	265	-5.66%
2019/07/19	6	79.23	46	79.57	79.70	-40	265	-15.06%
2019/07/18	3	80.47	0	0.00	80.00	3	265	1.13%
2019/07/17	0	0.00	2	80.40	80.40	-2	264	-0.77%
2019/07/16	0	0.00	9	81.48	80.70	-9	261	-3.44%
2019/07/15	5	81.42	12	81.42	81.90	-7	255	-2.74%
2019/07/12	0	0.00	5	79.86	79.70	-5	252	-1.98%
2019/07/11	3	80.33	3	79.97	79.90	0	258	0.00%
2019/07/10	2	79.75	3	79.80	80.30	-1	259	-0.39%
2019/07/09	3	79.63	9	79.51	79.40	-6	271	-2.21%
2019/07/08	0	0.00	4	79.63	79.70	-4	274	-1.46%
2019/07/05	5	79.82	3	79.70	79.80	2	276	0.72%
2019/07/04	7	79.99	3	79.87	79.80	4	277	1.44%
2019/07/03	9	80.02	35	79.65	79.60	-26	278	-9.32%
2019/07/02	15	79.99	6	79.97	80.10	9	279	3.22%
2019/07/01	0	0.00	8	79.13	79.30	-8	280	-2.85%
2019/06/28	0	0.00	12	78.84	78.60	-12	289	-4.15%
2019/06/27	0	0.00	39	78.95	79.10	-39	297	-13.11%
2019/06/26	0	0.00	96	78.89	78.70	-96	313	-30.62%
2019/06/25	1	80.70	63	80.46	80.10	-62	317	-19.52%
2019/06/24	3	80.60	65	80.54	80.70	-62	317	-19.51%
2019/06/21	1	84.40	247	84.39	84.50	-246	317	-77.41%	大賣/鉅額交易
2019/06/20	2	85.05	22	84.86	84.60	-20	309	-6.47%
2019/06/19	3	84.77	21	84.64	85.10	-18	307	-5.85%
2019/06/18	2	84.90	15	84.70	84.60	-13	311	-4.17%
2019/06/17	7	85.17	14	85.06	85.30	-7	310	-2.25%
2019/06/14	2	84.45	13	84.67	84.30	-11	309	-3.56%
2019/06/13	3	85.03	33	84.94	84.90	-30	307	-9.76%
2019/06/12	3	85.13	28	85.08	85.10	-25	306	-8.14%
2019/06/11	2	86.45	11	86.61	86.20	-9	304	-2.95%
2019/06/10	2	86.55	10	86.55	87.10	-8	306	-2.61%
2019/06/06	3	85.10	14	85.10	85.20	-11	309	-3.55%
2019/06/05	10	84.76	2	85.15	84.50	8	315	2.53%
2019/06/04	10	84.69	2	84.35	84.50	8	321	2.49%
2019/06/03	8	84.75	14	84.85	84.90	-6	321	-1.87%
2019/05/31	1	85.50	18	85.52	85.30	-17	321	-5.29%
2019/05/30	2	86.05	2	85.70	85.80	0	319	0.00%
2019/05/29	2	85.40	1	85.00	85.20	1	320	0.31%
2019/05/28	2	86.60	2	86.55	86.10	0	320	0.00%
2019/05/27	1	86.30	4	86.00	86.50	-3	321	-0.93%
2019/05/23	0	0.00	4	84.15	84.60	-4	321	-1.25%
2019/05/20	0	0.00	1	84.00	84.00	-1	322	-0.31%
2019/05/17	6	83.07	4	85.20	83.80	2	321	0.62%
2019/05/16	2	86.85	0	0.00	86.40	2	313	0.64%
2019/05/15	0	0.00	7	88.19	88.10	-7	315	-2.22%
2019/05/14	0	0.00	12	87.96	87.80	-12	315	-3.81%
2019/05/13	0	0.00	2	88.95	89.00	-2	313	-0.64%
2019/05/10	6	90.15	0	0.00	89.20	6	314	1.91%
2019/05/09	0	0.00	11	88.55	88.20	-11	308	-3.56%
2019/05/08	0	0.00	1	89.60	90.00	-1	305	-0.33%
2019/05/07	0	0.00	13	89.79	89.60	-13	304	-4.27%
2019/05/03	0	0.00	1	93.40	93.40	-1	295	-0.34%
2019/05/02	1	93.20	0	0.00	93.80	1	293	0.34%
2019/04/29	0	0.00	16.1	93.76	93.70	-16.1	287	-5.61%
2019/04/25	5	95.02	0	0.00	95.60	5	286	1.75%
2019/04/24	47	95.53	23	95.10	94.60	24	285	8.40%
2019/04/23	2	94.00	3	94.17	94.90	-1	283	-0.35%
2019/04/19	3	93.60	0	0.00	93.30	3	284	1.06%
2019/04/18	181	94.43	3	94.33	93.30	178	282	63.01%	大買/鉅額交易
2019/04/17	106	94.91	20	94.83	95.00	86	273	31.46%	大買/
2019/04/15	249	92.26	0	0.00	93.00	249	260	95.52%	大買/鉅額交易
2019/04/12	54	90.05	2	90.10	89.90	52	247	20.99%
2019/04/11	20	90.73	0	0.00	90.50	20	244	8.18%
2019/04/10	14	91.31	2	91.25	90.40	12	243	4.93%
2019/04/09	2	91.30	0	0.00	91.30	2	242	0.82%
2019/04/08	21	91.21	0	0.00	89.90	21	240	8.72%
2019/04/03	0	0.00	33	90.21	90.80	-33	238	-13.84%
2019/04/02	50	90.14	1	90.50	89.60	49	236	20.69%
2019/04/01	26	91.18	40	90.33	90.10	-14	229	-6.11%
2019/03/29	61	92.39	9	92.60	93.00	52	218	23.80%
2019/03/28	82	89.36	6	90.07	91.00	76	223	33.94%
2019/03/27	16	88.08	21	88.20	88.20	-5	211	-2.37%
2019/03/26	29	88.21	0	0.00	88.10	29	207	13.95%
2019/03/25	22	86.60	2	86.70	87.30	20	202	9.89%
2019/03/22	17	86.75	0	0.00	86.60	17	202	8.38%
2019/03/21	18	86.69	1	86.40	87.10	17	210	8.09%
2019/03/19	1	84.80	1	84.10	84.10	0	219	0.00%
2019/03/18	0	0.00	1	84.90	84.50	-1	221	-0.45%
2019/03/15	0	0.00	24	84.31	84.10	-24	221	-10.85%
2019/03/13	0	0.00	2	84.90	85.00	-2	222	-0.90%
2019/03/12	5	86.52	21	85.76	85.30	-16	222	-7.18%
2019/03/11	7	84.46	0	0.00	84.90	7	218	3.20%
2019/03/08	6	82.87	0	0.00	83.10	6	219	2.73%
2019/03/06	0	0.00	1	81.60	82.00	-1	249	-0.40%
2019/03/04	0	0.00	1	82.30	82.20	-1	254	-0.39%
2019/02/27	0	0.00	2	82.45	82.60	-2	261	-0.77%
2019/02/26	2	82.75	0	0.00	82.50	2	262	0.76%
2019/02/22	1	81.80	0	0.00	81.70	1	267	0.37%
2019/02/21	1	82.70	0	0.00	82.10	1	270	0.37%
2019/02/20	6	82.87	0	0.00	82.50	6	270	2.22%
2019/02/19	2	82.45	2	82.00	81.80	0	271	0.00%
2019/02/15	1	81.90	0	0.00	81.60	1	285	0.35%
2019/02/14	3	81.40	1	82.10	82.10	2	287	0.70%
2019/01/30	0	0.00	1	80.80	80.90	-1	309	-0.32%
2019/01/28	1	80.10	0	0.00	80.10	1	314	0.32%
2019/01/25	0	0.00	1	80.90	80.10	-1	317	-0.31%
2019/01/24	0	0.00	1	80.50	80.50	-1	321	-0.31%
2019/01/18	0	0.00	1	81.00	80.80	-1	343	-0.29%
2019/01/17	0	0.00	1	79.90	79.90	-1	345	-0.29%
2019/01/16	0	0.00	1	79.70	79.70	-1	345	-0.29%
2019/01/15	0	0.00	1	79.30	79.80	-1	348	-0.29%
2019/01/14	0	0.00	5	78.84	78.80	-5	349	-1.43%
2019/01/11	0	0.00	1	79.60	79.60	-1	354	-0.28%
2019/01/09	1	79.10	2	79.20	79.00	-1	357	-0.28%
2019/01/08	6	78.58	4	78.53	78.50	2	358	0.56%
2019/01/07	0	0.00	2	77.90	78.30	-2	360	-0.55%
2019/01/04	1	76.60	14	76.41	76.60	-13	366	-3.55%
2019/01/03	0	0.00	2	77.70	77.60	-2	376	-0.53%
2019/01/02	0	0.00	2	78.55	78.30	-2	376	-0.53%
2018/12/28	1	78.70	10	78.66	78.70	-9	378	-2.38%
2018/12/27	0	0.00	3	78.37	78.30	-3	382	-0.78%
2018/12/26	0	0.00	9	78.53	77.50	-9	383	-2.35%
2018/12/25	3	78.27	10	77.77	78.80	-7	384	-1.82%
2018/12/24	13	78.95	0	0.00	79.50	13	383	3.39%
2018/12/21	10	78.97	2	79.90	79.10	8	381	2.09%
2018/12/20	8	84.66	0	0.00	84.70	8	357	2.24%
2018/12/19	1	86.10	8	86.13	86.10	-7	355	-1.97%
2018/12/18	8	86.54	14	86.84	86.70	-6	357	-1.68%
2018/12/17	0	0.00	19	87.22	87.00	-19	367	-5.18%
2018/12/14	11	89.25	53	89.26	88.80	-42	374	-11.20%
2018/12/13	25	87.43	21	88.59	88.90	4	374	1.07%
2018/12/12	18	84.99	10	84.87	84.80	8	386	2.07%
2018/12/11	7	84.69	3	84.83	84.70	4	396	1.01%
2018/12/10	23	83.37	3	83.53	83.50	20	400	5.00%
2018/12/07	4	83.40	0	0.00	83.50	4	402	0.99%
2018/12/06	2	82.20	11	82.21	81.50	-9	413	-2.18%
2018/12/05	3	84.63	18	84.58	85.00	-15	410	-3.66%
2018/12/04	4	85.88	25	85.81	85.80	-21	411	-5.10%
2018/12/03	13	84.87	2	84.00	86.20	11	415	2.65%
2018/11/30	233	82.70	48.2	82.45	82.10	184.8	413	44.72%	大買/鉅額交易
2018/11/29	3	83.10	18	82.99	82.90	-15	395	-3.79%
2018/11/28	3	82.67	0	0.00	82.40	3	397	0.75%
2018/11/27	60	82.31	23	82.00	82.00	37	400	9.23%
2018/11/26	93	82.11	4	81.85	82.40	89	402	22.09%
2018/11/23	10	78.47	28	78.31	79.20	-18	401	-4.49%
2018/11/22	31	79.12	0	0.00	78.10	31	408	7.59%
2018/11/21	28	79.97	20	79.91	79.90	8	408	1.96%
2018/11/20	11	80.88	0	0.00	80.30	11	409	2.68%
2018/11/19	1	80.80	3	81.33	81.00	-2	410	-0.49%
2018/11/16	29	82.19	0	0.00	82.10	29	413	7.02%
2018/11/15	13	83.55	30	83.08	81.90	-17	419	-4.06%
2018/11/14	56	84.02	0	0.00	83.90	56	415	13.49%
2018/11/13	40	83.10	23	82.74	83.20	17	409	4.15%
2018/11/12	53	82.99	38	82.87	83.40	15	409	3.66%
2018/11/09	48	82.78	16	82.39	82.90	32	411	7.77%
2018/11/08	33	81.86	17	81.76	81.60	16	409	3.91%
2018/11/07	19	81.32	16	81.01	81.60	3	404	0.74%
2018/11/06	46	81.52	6	81.52	81.60	40	407	9.80%
2018/11/05	6	81.10	4	81.10	81.40	2	415	0.48%
2018/11/02	26	81.32	3	81.20	81.20	23	414	5.55%
2018/11/01	7	81.49	4	81.90	81.10	3	415	0.72%
2018/10/31	55	80.57	2.3	80.86	81.70	52.8	417	12.62%
2018/10/30	34	77.49	4	76.53	78.40	30	408	7.34%
2018/10/29	2	75.55	11	75.45	76.00	-9	407	-2.21%
2018/10/26	1	76.60	23	76.68	77.10	-22	411	-5.35%
2018/10/25	9	76.77	24	76.70	77.00	-15	412	-3.64%
2018/10/24	6	78.18	2	78.10	78.00	4	411	0.97%
2018/10/23	5	78.74	4	77.73	78.00	1	415	0.24%
2018/10/22	2	79.85	0	0.00	80.00	2	426	0.47%
2018/10/19	10	79.20	96	79.93	80.00	-86	423	-20.30%
2018/10/18	20	78.45	0	0.00	79.00	20	419	4.77%
2018/10/17	6	78.57	0	0.00	78.00	6	421	1.42%
2018/10/16	16	77.79	1	78.10	78.10	15	422	3.55%
2018/10/15	8	75.86	8	75.96	76.60	0	421	0.00%
2018/10/12	19	75.14	11	74.55	76.00	8	420	1.90%
2018/10/11	62	75.65	43	75.93	73.70	19	417	4.55%
2018/10/09	20	80.62	36	80.34	80.70	-16	406	-3.94%
2018/10/08	6	79.97	26	80.18	80.70	-20	406	-4.92%
2018/10/05	7	80.09	35	80.51	80.80	-28	407	-6.86%
2018/10/04	2	81.80	28	82.22	82.00	-26	404	-6.42%
2018/10/03	8	83.15	18	83.14	83.20	-10	407	-2.45%
2018/10/02	5	82.92	15	82.73	83.00	-10	407	-2.45%
2018/10/01	16	82.22	5	82.36	83.00	11	408	2.69%
2018/09/28	11	81.94	17	81.76	82.20	-6	415	-1.44%
2018/09/27	14	81.89	20	81.91	82.00	-6	417	-1.44%
2018/09/26	10	81.85	14	81.59	82.00	-4	418	-0.96%
2018/09/25	11	81.73	25	81.62	81.50	-14	422	-3.31%
2018/09/21	13	82.01	65	82.28	81.50	-52	421	-12.33%
2018/09/20	17	82.38	84	82.53	82.80	-67	415	-16.13%
2018/09/19	26	83.07	22	83.19	83.00	4	407	0.98%
2018/09/18	21	83.23	4	82.93	83.00	17	402	4.23%
2018/09/17	41	78.82	0	0.00	79.00	41	390	10.49%
2018/09/14	28	75.53	0	0.00	75.90	28	403	6.95%
2018/09/13	21	73.99	10	74.25	74.10	11	399	2.75%
2018/09/12	6	74.40	36	74.71	73.50	-30	398	-7.52%
2018/09/11	8	76.54	4	76.30	76.80	4	391	1.02%
2018/09/10	8	76.64	39	76.66	76.30	-31	413	-7.50%
2018/09/07	4	76.38	24	76.37	76.20	-20	415	-4.81%
2018/09/06	7	76.34	17	76.31	76.10	-10	425	-2.35%
2018/09/05	4	77.80	9	77.16	77.00	-5	431	-1.16%
2018/09/04	0	0.00	21	78.33	78.30	-21	427	-4.91%
2018/09/03	2	78.95	0	0.00	79.30	2	428	0.47%
2018/08/31	17	78.18	8	78.24	78.60	9	429	2.10%
2018/08/30	26	78.76	13	78.82	78.80	13	429	3.03%
2018/08/29	33	78.07	14	79.43	79.90	19	429	4.42%
2018/08/28	18	77.38	7	77.23	77.30	11	425	2.59%
2018/08/27	11	77.95	17	78.24	77.80	-6	425	-1.41%
2018/08/24	8	78.45	5	78.60	78.10	3	429	0.70%
2018/08/23	5	78.82	13	79.04	79.00	-8	440	-1.82%
2018/08/22	17	78.71	22	78.87	79.50	-5	441	-1.13%
2018/08/21	14	78.79	11	79.25	78.50	3	439	0.68%
2018/08/20	4	79.68	14	79.91	79.00	-10	438	-2.28%
2018/08/17	11	80.30	14	80.20	79.80	-3	439	-0.68%
2018/08/16	11	80.33	66	80.15	80.20	-55	441	-12.46%
2018/08/15	8	82.75	78	82.44	82.00	-70	439	-15.92%
2018/08/14	0	0.00	18	84.73	84.70	-18	438	-4.10%
2018/08/13	2	85.20	59	86.00	85.20	-57	441	-12.91%
2018/08/10	38	88.75	19	88.83	87.90	19	440	4.31%
2018/08/09	3	87.03	2	87.75	86.70	1	441	0.23%
2018/08/08	52	87.15	13	86.72	87.50	39	444	8.77%
2018/08/07	1	87.40	23	87.13	87.40	-22	449	-4.89%
2018/08/06	0	0.00	7	84.69	85.50	-7	465	-1.50%
2018/08/03	0	0.00	17	84.48	84.70	-17	465	-3.65%
2018/08/02	6	84.08	4	84.53	84.20	2	470	0.42%
2018/08/01	12	85.88	2	85.90	85.60	10	465	2.15%
2018/07/31	9	85.57	1	86.30	86.00	8	463	1.73%
2018/07/30	23	85.26	1	85.20	85.30	22	460	4.78%
2018/07/27	3	87.20	15	85.22	85.20	-12	456	-2.63%
2018/07/26	5	87.08	2	87.00	87.10	3	444	0.67%
2018/07/25	6	86.78	0	0.00	86.60	6	445	1.35%
2018/07/24	17	86.71	6	86.45	86.60	11	445	2.47%
2018/07/23	2	88.10	70	87.72	87.20	-68	442	-15.35%
2018/07/20	6	89.02	14	88.98	88.50	-8	443	-1.80%
2018/07/19	2	89.00	4	89.00	88.90	-2	446	-0.45%
2018/07/18	6	88.50	5	88.38	88.20	1	446	0.22%
2018/07/17	4	88.13	3	88.23	88.10	1	443	0.23%
2018/07/16	3	88.63	3	88.97	88.60	0	442	0.00%
2018/07/13	8	88.43	8	87.95	88.60	0	440	0.00%
2018/07/12	13	87.81	3	88.57	87.30	10	437	2.29%
2018/07/11	15	87.76	6	88.63	87.80	9	434	2.07%
2018/07/10	10	86.97	3	87.13	86.40	7	429	1.63%
2018/07/09	21	85.39	0	0.00	86.70	21	428	4.90%
2018/07/06	72	84.78	13	85.13	84.60	59	427	13.79%
2018/07/05	2	86.60	14	86.81	86.20	-12	420	-2.85%
2018/07/04	43	87.89	9	87.79	87.50	34	419	8.11%
2018/07/03	14	89.14	12	88.45	87.50	2	416	0.48%
2018/07/02	9	89.74	15	89.23	89.40	-6	411	-1.46%
2018/06/29	6	89.30	26	88.98	89.90	-20	409	-4.88%
2018/06/28	3	88.27	22	87.88	87.60	-19	404	-4.69%
2018/06/27	2	89.60	35	89.19	88.70	-33	399	-8.27%
2018/06/26	24	88.85	46	88.62	88.70	-22	396	-5.55%
2018/06/25	8	93.45	105	92.84	91.40	-97	378	-25.60%	大賣/
2018/06/22	2	97.85	27	97.21	96.60	-25	355	-7.04%
2018/06/21	9	98.49	7	97.99	97.70	2	354	0.56%
2018/06/20	4	99.30	38	99.18	99.00	-34	354	-9.60%
2018/06/19	10	96.16	75	100.27	100.00	-65	350	-18.53%
2018/06/15	39	99.94	23	99.99	99.70	16	332	4.81%
2018/06/14	8	100.69	26	100.75	100.50	-18	328	-5.49%
2018/06/13	14	106.89	16	106.63	107.00	-2	321	-0.62%
2018/06/12	10	108.00	21	107.79	107.50	-11	311	-3.53%
2018/06/11	12	107.21	17	107.38	107.50	-5	304	-1.64%
2018/06/08	18	105.81	35	105.93	106.00	-17	305	-5.56%
2018/06/07	5	105.50	25	105.06	105.00	-20	303	-6.59%
2018/06/06	22	104.14	37	104.05	104.00	-15	307	-4.88%
2018/06/05	3	102.50	25	103.12	102.50	-22	302	-7.26%
2018/06/04	2	104.00	27	103.81	104.00	-25	298	-8.37%
2018/06/01	3	103.67	29	103.02	103.50	-26	295	-8.81%
2018/05/31	5	105.10	65	105.14	104.50	-60	288	-20.78%
2018/05/30	10	100.00	17	100.49	100.50	-7	275	-2.54%
2018/05/29	27	100.26	309	100.59	100.00	-282	270	-104.25%	大賣/鉅額交易
2018/05/28	0	0.00	14	102.54	102.50	-14	267	-5.24%
2018/05/25	17	101.03	7	100.86	101.00	10	266	3.75%
2018/05/24	25	101.06	8	100.94	101.00	17	262	6.47%
2018/05/23	18	101.56	13	101.96	101.50	5	261	1.91%
2018/05/22	41	102.00	24	102.50	103.50	17	258	6.56%
2018/05/21	12	102.42	33	102.26	102.50	-21	257	-8.17%
2018/05/18	0	0.00	74	103.36	103.00	-74	256	-28.88%
2018/05/17	2	106.00	40	106.23	104.50	-38	256	-14.82%
2018/05/16	0	0.00	91	109.36	109.00	-91	247	-36.80%
2018/05/15	13	109.88	57	109.37	110.50	-44	248	-17.70%
2018/05/14	0	0.00	121	112.33	110.50	-121	253	-47.79%	大賣/鉅額交易
2018/05/11	33	121.58	121	121.56	121.50	-88	233	-37.65%	大賣/
2018/05/10	10	121.40	198	121.90	121.50	-188	244	-76.75%	大賣/鉅額交易
2018/05/09	23	120.00	9	119.94	120.00	14	240	5.83%
2018/05/08	4	120.13	13	119.85	120.00	-9	240	-3.74%
2018/05/07	0	0.00	7	120.14	120.00	-7	242	-2.88%
2018/05/04	4	119.38	7	119.29	120.00	-3	245	-1.22%
2018/05/03	13	119.73	15	119.37	119.50	-2	247	-0.81%
2018/05/02	21	120.00	13	119.85	119.50	8	247	3.24%
2018/04/30	3	120.00	43	120.03	120.00	-40	247	-16.19%
2018/04/27	27	120.22	24	120.27	120.00	3	247	1.21%
2018/04/26	3	120.83	36	121.86	119.50	-33	250	-13.17%
2018/04/25	32	122.89	33	123.14	122.50	-1	248	-0.40%
2018/04/24	2	126.50	20	126.80	126.50	-18	250	-7.18%
2018/04/23	1	127.00	13	127.23	127.00	-12	257	-4.66%
2018/04/20	0	0.00	1	127.50	127.00	-1	264	-0.38%
2018/04/19	5	127.30	4	127.00	127.00	1	265	0.38%
2018/04/18	2	126.50	7	126.57	126.00	-5	267	-1.87%
2018/04/17	0	0.00	19	126.63	126.50	-19	269	-7.06%
2018/04/16	0	0.00	1	127.00	127.00	-1	271	-0.37%
2018/04/13	2	127.00	5	127.70	127.00	-3	275	-1.09%
2018/04/12	5	127.60	1	127.50	127.00	4	287	1.39%
2018/04/11	2	128.50	4	129.13	128.00	-2	285	-0.70%
2018/04/10	21	130.14	0	0.00	130.00	21	286	7.32%
2018/04/09	35	129.76	0	0.00	130.00	35	286	12.23%
2018/04/03	8	128.63	3	128.50	129.00	5	286	1.75%
2018/04/02	0	0.00	3	128.33	128.50	-3	286	-1.05%
2018/03/30	0	0.00	15	128.50	128.00	-15	286	-5.23%
2018/03/29	0	0.00	60	128.93	128.50	-60	289	-20.70%
2018/03/28	1	129.50	39	129.35	129.00	-38	288	-13.18%
2018/03/27	0	0.00	3	128.67	129.00	-3	289	-1.04%
2018/03/26	1	127.00	12	128.38	128.00	-11	292	-3.76%
2018/03/23	2	126.00	5	126.30	126.50	-3	291	-1.03%
2018/03/22	10	127.95	9	128.11	127.50	1	289	0.35%
2018/03/21	6	128.25	9	128.50	128.50	-3	286	-1.05%
2018/03/20	7	126.93	7	127.50	127.00	0	283	0.00%
2018/03/19	17	129.18	4	129.13	127.50	13	284	4.57%
2018/03/16	56	132.41	4	131.00	131.00	52	276	18.77%
2018/03/15	8	133.75	3	134.00	133.00	5	275	1.82%
2018/03/14	50	135.28	288	135.40	135.00	-238	273	-87.15%	大賣/鉅額交易
2018/03/13	82	133.93	88	133.82	133.50	-6	264	-2.27%
2018/03/12	4	133.38	236	134.19	134.50	-232	261	-88.69%	大賣/鉅額交易
2018/03/09	27	130.39	52	130.34	130.50	-25	255	-9.80%
2018/03/08	2	130.00	9	129.78	129.00	-7	256	-2.73%
2018/03/07	16	129.03	108	129.04	129.00	-92	259	-35.43%	大賣/
2018/03/06	2	129.00	3	130.00	128.00	-1	262	-0.38%
2018/03/05	5	129.10	8	128.63	128.00	-3	266	-1.13%
2018/03/02	3	128.83	2	128.50	129.00	1	266	0.38%
2018/03/01	13	129.92	155	130.14	130.00	-142	268	-52.84%	大賣/鉅額交易
2018/02/27	8	128.13	81	128.19	128.50	-73	265	-27.49%
2018/02/26	7	128.64	1	127.50	127.50	6	265	2.26%
2018/02/23	21	128.67	6	128.00	129.00	15	265	5.64%
2018/02/22	23	128.22	118	128.28	128.00	-95	263	-36.03%	大賣/
2018/02/21	21	126.36	312	127.50	127.50	-291	263	-110.39%	大賣/鉅額交易
2018/02/12	11	123.55	89	121.98	121.50	-78	258	-30.14%
2018/02/09	10	122.40	15	120.50	123.00	-5	266	-1.87%
2018/02/08	3	126.17	14	126.93	126.00	-11	263	-4.17%
2018/02/07	43	128.67	12	129.13	127.00	31	264	11.73%
2018/02/06	11	126.95	76	129.24	127.00	-65	266	-24.42%
2018/02/05	6	136.50	20	136.93	136.50	-14	265	-5.28%
2018/02/02	6	139.25	44	139.75	139.00	-38	267	-14.19%
2018/02/01	0	0.00	28	136.05	135.50	-28	253	-11.03%
2018/01/31	0	0.00	11	135.50	135.50	-11	255	-4.30%
2018/01/30	1	136.50	14	136.07	135.50	-13	256	-5.07%
2018/01/29	0	0.00	9	136.78	137.00	-9	255	-3.52%
2018/01/26	0	0.00	6	137.08	136.50	-6	253	-2.36%
2018/01/25	1	139.00	13	138.65	138.50	-12	252	-4.75%
2018/01/24	6	139.00	9	139.06	139.00	-3	256	-1.17%
2018/01/23	5	140.00	9	138.78	138.50	-4	262	-1.52%
2018/01/22	3	139.83	8	139.31	140.00	-5	269	-1.85%
2018/01/19	2	140.75	4	140.50	140.50	-2	270	-0.74%
2018/01/18	1	142.50	7	141.29	141.00	-6	271	-2.21%
2018/01/17	2	141.00	11	140.86	142.00	-9	266	-3.38%
2018/01/16	3	139.83	9	139.56	140.00	-6	259	-2.31%
2018/01/15	0	0.00	4	138.88	138.50	-4	253	-1.58%
2018/01/12	3	137.50	2	137.00	137.50	1	256	0.39%
2018/01/11	0	0.00	11	137.14	136.50	-11	258	-4.26%
2018/01/10	4	140.00	11	139.32	139.50	-7	261	-2.67%
2018/01/09	7	139.57	19	139.13	139.50	-12	260	-4.60%
2018/01/08	6	139.42	18	138.81	139.00	-12	260	-4.60%
2018/01/05	0	0.00	3	134.83	135.00	-3	249	-1.20%
2018/01/04	4	135.63	2	136.00	135.00	2	252	0.79%
2018/01/03	0	0.00	50	135.35	135.50	-50	255	-19.55%
2018/01/02	2	135.00	11	134.18	135.00	-9	269	-3.35%