合一 (4743)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720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

合一 (4743)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
2024/04/25	3	154.00	74	152.58	152.50	-71	2,172	-3.27%
2024/04/24	15	154.50	6	155.42	153.50	9	2,194	0.41%
2024/04/23	2	155.25	21	153.02	155.00	-19	2,234	-0.85%
2024/04/22	45	149.48	4.3	147.96	149.00	40.7	2,232	1.82%
2024/04/19	0	0.00	18	146.25	145.50	-18	2,196	-0.82%
2024/04/18	6	157.75	3	157.00	157.00	3	2,122	0.14%
2024/04/17	5	159.30	22	158.14	158.00	-17	2,098	-0.81%
2024/04/16	0.5	160.50	19	162.08	159.00	-18.5	2,084	-0.89%
2024/04/15	0	0.00	5	166.40	166.00	-5	2,027	-0.25%
2024/04/12	3	172.83	3	174.83	172.00	0	1,995	0.00%
2024/04/11	0	0.00	35	175.69	175.50	-35	1,988	-1.76%
2024/04/10	7	176.14	2	175.00	175.00	5	2,051	0.24%
2024/04/09	0	0.00	17	174.71	173.50	-17	2,053	-0.83%
2024/04/08	27	175.78	5	172.80	174.00	22	2,046	1.07%
2024/04/03	8	171.94	23	171.37	172.00	-15	2,026	-0.74%
2024/04/02	53	173.24	144	173.17	172.50	-91	2,041	-4.46%	大賣/
2024/04/01	10	173.20	4	177.25	172.50	6	2,083	0.29%
2024/03/29	0	0.00	2	175.50	175.50	-2	2,047	-0.10%
2024/03/28	13	174.42	49	174.33	174.00	-36	2,049	-1.76%
2024/03/27	0	0.00	99	174.55	174.00	-99	2,041	-4.85%
2024/03/26	24	172.58	2	173.50	171.00	22	2,022	1.09%
2024/03/25	41.4	173.78	9	173.78	173.00	32.4	2,009	1.61%
2024/03/22	38	172.78	7	174.14	172.50	31	2,007	1.54%
2024/03/21	33.7	170.77	9	171.28	172.50	24.7	2,006	1.23%
2024/03/20	43	167.29	7	167.29	167.00	36	2,021	1.78%
2024/03/19	12	165.63	18	165.31	165.00	-6	2,029	-0.30%
2024/03/18	28	166.41	42	166.20	165.00	-14	2,039	-0.69%
2024/03/15	41	168.51	24	168.27	168.00	17	2,045	0.83%
2024/03/14	18	169.36	6	169.83	168.00	12	2,049	0.59%
2024/03/13	2	167.00	20	168.88	167.00	-18	2,040	-0.88%
2024/03/12	5	172.00	15	171.53	171.00	-10	2,034	-0.49%
2024/03/11	0	0.00	33	171.23	170.50	-33	2,075	-1.59%
2024/03/08	5	171.00	228	175.49	171.00	-223	2,127	-10.48%	大賣/鉅額交易
2024/03/07	1	165.00	38	171.36	184.00	-37	2,013	-1.84%
2024/03/06	7	167.71	33	168.05	167.50	-26	1,906	-1.36%
2024/03/05	1	168.50	50	169.25	168.50	-49	1,922	-2.55%
2024/03/04	36	171.17	21	171.05	171.00	15	1,918	0.78%
2024/03/01	0	0.00	30	175.80	174.00	-30	1,908	-1.57%
2024/02/29	2	176.50	43	176.37	176.50	-41	1,955	-2.10%
2024/02/27	13	177.00	7	179.36	177.00	6	1,975	0.30%
2024/02/26	0	0.00	28.2	178.43	181.00	-28.2	1,996	-1.41%
2024/02/23	0	0.00	4	176.50	176.50	-4	2,029	-0.20%
2024/02/22	5	176.40	1	176.50	175.50	4	2,078	0.19%
2024/02/21	3	178.33	67	177.60	177.00	-64	2,111	-3.03%
2024/02/20	8	178.00	0	0.00	178.00	8	2,187	0.37%
2024/02/19	10	178.10	12	178.25	178.00	-2	2,289	-0.09%
2024/02/16	29	176.48	5	172.50	177.00	24	2,342	1.02%
2024/02/15	0	0.00	61	172.16	173.00	-61	2,486	-2.45%
2024/02/05	8	173.06	0	0.00	172.50	8	2,681	0.30%
2024/02/02	0	0.00	13	174.35	174.00	-13	3,394	-0.38%
2024/02/01	17	173.15	3	172.33	173.00	14	3,628	0.39%
2024/01/31	0	0.00	7	172.93	173.00	-7	4,077	-0.17%
2024/01/30	3	172.50	16	173.56	172.50	-13	4,184	-0.31%
2024/01/29	29	174.74	34	175.16	175.50	-5	4,197	-0.12%
2024/01/26	7	175.64	25	176.38	176.50	-18	4,221	-0.43%
2024/01/25	2	175.25	8	173.94	174.00	-6	4,249	-0.14%
2024/01/24	26	177.31	8	177.31	176.50	18	4,272	0.42%
2024/01/23	275	179.20	6	179.08	179.50	269	4,318	6.23%	大買/鉅額交易
2024/01/22	0	0.00	64	179.34	179.50	-64	4,396	-1.46%
2024/01/19	1	173.50	48	173.99	175.50	-47	4,512	-1.04%
2024/01/18	0	0.00	91	172.09	172.50	-91	4,585	-1.98%
2024/01/17	37	172.50	84	173.13	172.50	-47	4,637	-1.01%
2024/01/16	0	0.00	28	177.89	177.50	-28	4,672	-0.60%
2024/01/15	39	181.60	64	181.68	182.50	-25	4,718	-0.53%
2024/01/12	1	183.50	46	181.78	180.00	-45	4,792	-0.94%
2024/01/11	6	182.50	47	182.44	184.00	-41	4,915	-0.83%
2024/01/10	0	0.00	74	182.53	183.50	-74	4,917	-1.50%
2024/01/09	14	182.64	63	181.91	182.00	-49	4,919	-1.00%
2024/01/08	8	183.69	0	0.00	183.50	8	4,950	0.16%
2024/01/05	4	184.50	6	184.08	184.50	-2	4,950	-0.04%
2024/01/04	0	0.00	36	187.49	183.00	-36	4,935	-0.73%
2024/01/03	5	192.00	66	192.64	192.00	-61	4,867	-1.25%
2024/01/02	17	193.94	16	192.91	193.50	1	4,860	0.02%
2023/12/29	0	0.00	7	194.43	194.50	-7	4,868	-0.14%
2023/12/28	0	0.00	1	193.00	192.50	-1	4,892	-0.02%
2023/12/27	0	0.00	40	198.50	196.50	-40	4,874	-0.82%
2023/12/26	0	196.00	21	196.33	197.00	-21	4,828	-0.43%
2023/12/25	0	0.00	3	194.17	192.50	-3	4,823	-0.06%
2023/12/22	0	0.00	4	194.50	194.50	-4	4,819	-0.08%
2023/12/21	64	191.54	5	192.50	192.50	59	4,830	1.22%
2023/12/20	14	192.46	9	192.83	191.50	5	4,828	0.10%
2023/12/19	0	0.00	3	192.17	191.50	-3	4,825	-0.06%
2023/12/18	7	195.71	2	193.50	193.50	5	4,828	0.10%
2023/12/15	5	193.90	77.1	195.74	196.50	-72.1	4,818	-1.50%
2023/12/14	106.3	194.70	12.9	192.97	193.00	93.4	4,797	1.95%	大買/
2023/12/13	4	193.25	12	191.79	191.00	-8	4,784	-0.17%
2023/12/12	3	194.00	0	0.00	194.50	3	4,793	0.06%
2023/12/11	4	192.63	6	192.92	191.00	-2	4,781	-0.04%
2023/12/08	16	193.75	7	194.29	193.50	9	4,776	0.19%
2023/12/07	5	194.40	2	195.50	193.50	3	4,768	0.06%
2023/12/06	3	196.17	5	195.20	195.50	-2	4,769	-0.04%
2023/12/05	9	202.44	13	199.08	198.00	-4	4,730	-0.08%
2023/12/04	7	206.07	4	205.50	205.00	3	4,664	0.06%
2023/12/01	26	206.85	14	207.25	205.00	12	4,661	0.26%
2023/11/30	27	205.33	83	205.96	205.00	-56	4,703	-1.19%
2023/11/29	39	205.86	3	206.17	208.00	36	4,676	0.77%
2023/11/28	47	204.80	2	205.25	204.00	45	4,681	0.96%
2023/11/27	9	206.22	24	207.65	204.00	-15	4,723	-0.32%
2023/11/24	13	205.04	2	204.25	205.00	11	4,718	0.23%
2023/11/22	33	206.86	8	206.69	204.50	25	4,667	0.54%
2023/11/21	23	205.96	13	206.08	205.50	10	4,608	0.22%
2023/11/20	12.6	206.63	0	0.00	206.00	12.6	4,561	0.28%
2023/11/17	1	207.00	3	207.67	206.50	-2	4,525	-0.04%
2023/11/16	62	215.25	5	215.70	211.50	57	4,449	1.28%
2023/11/15	23.3	214.46	2	214.75	214.00	21.3	4,358	0.49%
2023/11/14	6	212.33	1	210.50	211.50	5	4,298	0.12%
2023/11/13	87	220.05	78	219.00	218.00	9	4,157	0.22%
2023/11/10	242	237.38	103	229.66	220.50	139	3,987	3.49%	大買/大賣/鉅額交易
2023/11/09	12	228.54	39	229.26	230.50	-27	3,300	-0.82%
2023/11/08	51	225.97	173	227.13	226.50	-122	3,149	-3.87%	大賣/鉅額交易
2023/11/07	101	209.06	223	217.13	217.50	-122	2,710	-4.50%	大買/大賣/鉅額交易
2023/11/06	10	196.60	4	198.00	198.00	6	2,615	0.23%
2023/11/03	15	194.03	3	193.17	193.00	12	2,610	0.46%
2023/11/02	21	192.88	2	193.00	192.00	19	2,602	0.73%
2023/11/01	1.9	195.74	6	195.75	195.50	-4.1	2,578	-0.16%
2023/10/31	17	198.38	30	196.97	196.00	-13	2,560	-0.51%
2023/10/30	43	197.97	22	198.07	198.00	21	2,538	0.83%
2023/10/27	119	198.58	32	199.64	203.50	87	2,469	3.52%	大買/
2023/10/26	167	196.07	44	195.01	197.00	123	2,330	5.28%	大買/鉅額交易
2023/10/25	2	195.25	7	195.07	194.50	-5	2,262	-0.22%
2023/10/24	4	189.00	316	189.78	189.50	-312	2,193	-14.22%	大賣/鉅額交易
2023/10/23	0	0.00	74	188.51	189.00	-74	2,128	-3.48%
2023/10/20	0	0.00	74	185.85	183.50	-74	2,068	-3.58%
2023/10/19	0	0.00	36	190.71	190.50	-36	1,999	-1.80%
2023/10/18	3	176.50	18	175.97	175.00	-15	1,914	-0.78%
2023/10/17	1	181.00	10	180.25	180.00	-9	1,942	-0.46%
2023/10/16	1	176.00	5	176.80	181.50	-4	1,970	-0.20%
2023/10/13	12	173.63	1	177.00	173.50	11	1,970	0.56%
2023/10/12	50	175.88	2	176.25	176.00	48	2,041	2.35%
2023/10/11	65	175.75	5	176.20	176.50	60	2,082	2.88%
2023/10/06	62	176.99	1	175.50	176.50	61	2,150	2.84%
2023/10/05	12	174.13	2	172.25	174.00	10	2,162	0.46%
2023/10/04	0	0.00	17	168.65	168.50	-17	2,161	-0.79%
2023/10/03	6	172.58	59	173.75	172.00	-53	2,159	-2.45%
2023/10/02	62	175.39	1	175.00	176.50	61	2,162	2.82%
2023/09/28	5	175.60	3	175.00	174.50	2	2,192	0.09%
2023/09/27	8	175.13	31	175.45	177.00	-23	2,192	-1.05%
2023/09/26	4	174.75	46	175.30	173.50	-42	2,207	-1.90%
2023/09/25	13	178.50	1	179.50	178.50	12	2,234	0.54%
2023/09/22	1	176.00	7	176.00	176.50	-6	2,249	-0.27%
2023/09/21	1	177.00	58	176.73	176.50	-57	2,291	-2.49%
2023/09/20	3	180.83	10	180.20	179.50	-7	2,317	-0.30%
2023/09/19	3	181.00	5	182.10	181.00	-2	2,392	-0.08%
2023/09/18	3	185.00	48	186.52	185.00	-45	2,399	-1.88%
2023/09/15	72.3	186.03	36	185.88	186.00	36.3	2,417	1.50%
2023/09/14	33	182.12	42	181.83	183.00	-9	2,393	-0.38%
2023/09/13	8	180.00	158	179.36	180.00	-150	2,413	-6.22%	大賣/鉅額交易
2023/09/12	36	179.86	3	180.17	180.50	33	2,467	1.34%
2023/09/11	13	179.19	6	179.50	179.00	7	2,517	0.28%
2023/09/08	3	178.17	30	177.48	179.00	-27	2,525	-1.07%
2023/09/07	3	177.83	31	177.58	177.50	-28	2,525	-1.11%
2023/09/06	4	179.00	18	179.97	179.00	-14	2,527	-0.55%
2023/09/05	17	185.91	21	187.19	181.50	-4	2,517	-0.16%
2023/09/04	3	194.67	30	194.30	195.00	-27	2,459	-1.10%
2023/09/01	7	197.14	270	196.82	195.00	-263	2,466	-10.66%	大賣/鉅額交易
2023/08/31	32	198.50	7	199.14	198.50	25	2,460	1.02%
2023/08/30	5	194.50	12	195.04	198.00	-7	2,432	-0.29%
2023/08/29	21	186.79	3	185.17	188.00	18	2,446	0.74%
2023/08/28	14	182.93	5	181.20	182.50	9	2,446	0.37%
2023/08/25	0	0.00	3	181.50	181.50	-3	2,464	-0.12%
2023/08/24	1	181.00	8	181.81	181.00	-7	2,472	-0.28%
2023/08/23	5	182.00	4	182.88	182.00	1	2,485	0.04%
2023/08/22	9	183.78	261	184.93	183.50	-252	2,514	-10.02%	大賣/鉅額交易
2023/08/21	2	185.75	2	188.50	188.50	0	2,508	0.00%
2023/08/18	0	0.00	19	184.50	184.00	-19	2,517	-0.75%
2023/08/17	0	0.00	42	186.44	186.50	-42	2,536	-1.66%
2023/08/16	2	186.50	14	185.43	186.50	-12	2,565	-0.47%
2023/08/15	14	179.89	8	179.31	181.00	6	2,577	0.23%
2023/08/14	75	175.26	1	178.50	175.50	74	2,569	2.88%
2023/08/11	21	185.21	12.9	184.88	184.50	8.1	2,529	0.32%
2023/08/10	38.3	184.73	1.8	184.83	183.50	36.5	2,549	1.43%
2023/08/09	53	184.16	86	183.88	184.00	-33	2,603	-1.27%
2023/08/08	18	185.11	30	186.95	184.00	-12	2,733	-0.44%
2023/08/07	12.8	188.58	5	189.00	188.00	7.8	2,748	0.28%
2023/08/04	35.1	189.86	1	190.00	192.00	34.1	2,751	1.24%
2023/08/02	103.9	193.21	4.4	189.93	189.00	99.5	2,769	3.59%	大買/
2023/08/01	16	195.69	12	195.75	194.50	4	2,774	0.14%
2023/07/31	2	197.25	7	196.14	194.00	-5	2,788	-0.18%
2023/07/28	1	200.00	29	198.14	198.50	-28	2,811	-1.00%
2023/07/27	4	200.75	2	202.00	200.00	2	2,815	0.07%
2023/07/26	0	0.00	7	200.79	200.50	-7	2,866	-0.24%
2023/07/25	0	0.00	1	208.50	206.50	-1	2,920	-0.03%
2023/07/24	10	205.30	33	204.91	203.50	-23	2,952	-0.78%
2023/07/21	5	205.00	3	208.17	205.00	2	3,004	0.07%
2023/07/20	3	208.67	11	211.00	211.00	-8	3,059	-0.26%
2023/07/19	10	208.05	3	207.67	208.00	7	3,080	0.23%
2023/07/18	9	203.44	11	203.95	202.50	-2	3,198	-0.06%
2023/07/17	2	210.25	38	209.96	210.00	-36	3,305	-1.09%
2023/07/14	10.3	197.72	19	195.03	198.00	-8.7	3,325	-0.26%
2023/07/13	16	199.69	69	194.32	192.50	-53	3,351	-1.58%
2023/07/12	12	202.00	46	203.95	202.00	-34	3,306	-1.03%
2023/07/11	5	205.50	25	206.44	205.50	-20	3,376	-0.59%
2023/07/10	5	209.40	138	208.29	208.00	-133	3,550	-3.75%	大賣/鉅額交易
2023/07/07	0	0.00	57	205.56	205.00	-57	3,550	-1.61%
2023/07/06	2	206.00	95	208.46	206.00	-93	3,553	-2.62%
2023/07/05	1	212.00	56	210.35	209.00	-55	3,565	-1.54%
2023/07/04	8	210.00	27	212.04	210.00	-19	3,591	-0.53%
2023/07/03	3	211.67	64	212.54	212.00	-61	3,680	-1.66%
2023/06/30	16	219.31	13	216.00	216.00	3	3,717	0.08%
2023/06/29	33	220.61	18	220.22	220.00	15	3,780	0.40%
2023/06/28	0	0.00	70.1	218.91	219.50	-70.1	3,832	-1.83%
2023/06/27	28	220.13	5	216.50	220.00	23	3,894	0.59%
2023/06/26	2	209.25	35	209.40	209.50	-33	3,882	-0.85%
2023/06/21	35	210.00	9	210.89	210.00	26	3,958	0.66%
2023/06/20	4	216.13	5	216.20	215.50	-1	4,064	-0.02%
2023/06/19	25	216.00	2.9	217.07	216.00	22.1	4,100	0.54%
2023/06/16	95	216.22	4.1	216.04	216.00	90.9	4,113	2.21%
2023/06/15	17	230.53	0	0.00	230.50	17	4,089	0.42%
2023/06/14	38	237.34	0	0.00	236.50	38	4,092	0.93%
2023/06/13	81	241.00	1	241.00	240.00	80	4,160	1.92%
2023/06/12	11	239.59	3.2	240.54	241.00	7.8	4,192	0.19%
2023/06/09	29	238.33	2	239.00	239.00	27	4,250	0.64%
2023/06/08	38.8	235.03	0	0.00	233.50	38.8	4,314	0.90%
2023/06/07	13	240.65	0	0.00	240.00	13	4,362	0.30%
2023/06/06	41	239.01	7	238.57	239.50	34	4,371	0.78%
2023/06/05	16	236.44	0	0.00	236.00	16	4,402	0.36%
2023/06/02	48.6	239.55	7	238.00	239.50	41.6	4,415	0.94%
2023/06/01	4	228.25	32	229.11	228.00	-28	4,446	-0.63%
2023/05/31	18	230.31	55	230.35	230.50	-37	4,504	-0.82%
2023/05/30	10	223.25	49	223.48	223.00	-39	4,564	-0.85%
2023/05/29	18	223.53	12	224.08	224.50	6	4,590	0.13%
2023/05/26	22	222.11	7	222.36	220.50	15	4,667	0.32%
2023/05/25	27	226.56	3	226.50	225.00	24	4,705	0.51%
2023/05/24	40	227.76	2	228.25	228.50	38	4,820	0.79%
2023/05/23	18	230.92	4	230.63	232.00	14	4,877	0.29%
2023/05/22	10	229.20	18	227.31	228.50	-8	5,161	-0.16%
2023/05/19	23	223.00	46	223.91	223.50	-23	5,168	-0.44%
2023/05/18	9	228.33	12	227.96	227.00	-3	5,181	-0.06%
2023/05/17	37.2	228.63	4	228.63	229.00	33.2	5,214	0.64%
2023/05/16	8	225.44	31	225.71	226.00	-23	5,274	-0.44%
2023/05/15	6	222.08	97	221.46	221.00	-91	5,360	-1.70%
2023/05/12	0	0.00	83	224.17	224.00	-83	5,465	-1.52%
2023/05/11	52	239.06	46	238.91	237.00	6	5,589	0.11%
2023/05/10	0	0.00	72	241.00	242.50	-72	5,879	-1.22%
2023/05/09	31	241.82	24	240.08	239.50	7	6,013	0.12%
2023/05/08	6	239.25	17	241.74	239.50	-11	6,142	-0.18%
2023/05/05	11	246.36	15	246.37	245.00	-4	6,236	-0.06%
2023/05/04	0	0.00	9	247.39	247.00	-9	6,290	-0.14%
2023/05/03	0	0.00	13	246.88	245.50	-13	6,438	-0.20%
2023/05/02	19	248.53	19	248.18	248.50	0	6,613	0.00%
2023/04/28	34	242.19	18	243.33	241.00	16	6,638	0.24%
2023/04/27	8	238.13	27	238.37	238.00	-19	6,675	-0.28%
2023/04/26	2	238.50	72	238.68	239.50	-70	6,749	-1.04%
2023/04/25	0	0.00	144	242.94	242.00	-144	6,763	-2.13%	大賣/鉅額交易
2023/04/24	0	0.00	77	251.75	251.00	-77	6,839	-1.13%
2023/04/21	27	261.48	105	259.82	253.00	-78	6,882	-1.13%	大賣/
2023/04/20	2	270.50	62	275.72	270.50	-60	6,820	-0.88%
2023/04/19	112	280.68	32	280.20	281.00	80	6,745	1.19%	大買/
2023/04/18	0	0.00	25	277.00	278.50	-25	6,702	-0.37%
2023/04/17	8	275.00	15	276.60	275.00	-7	6,722	-0.10%
2023/04/14	10	274.35	125	276.15	274.50	-115	6,774	-1.70%	大賣/鉅額交易
2023/04/13	84	280.07	2	280.00	279.00	82	6,768	1.21%
2023/04/12	32	269.92	13	269.19	270.00	19	6,699	0.28%
2023/04/11	14	267.71	23	267.04	267.00	-9	6,935	-0.13%
2023/04/10	9	272.83	47	267.71	267.50	-38	7,068	-0.54%
2023/04/07	6	271.58	21	272.38	272.50	-15	7,142	-0.21%
2023/04/06	44	271.25	33.8	272.37	271.50	10.2	7,293	0.14%
2023/03/31	103	269.89	60	270.97	267.00	43	7,420	0.58%	大買/
2023/03/30	16	269.31	61	269.25	270.50	-45	7,521	-0.60%
2023/03/29	156	269.37	0	0.00	270.50	156	7,523	2.07%	大買/鉅額交易
2023/03/28	12.8	262.73	13	262.81	261.50	-0.2	7,530	0.00%
2023/03/27	53	269.12	1	269.00	269.00	52	7,510	0.69%
2023/03/24	50	268.24	0	0.00	269.00	50	7,561	0.66%
2023/03/23	45	262.80	9	266.44	261.50	36	7,602	0.47%
2023/03/22	35	259.17	12	260.33	260.50	23	7,652	0.30%
2023/03/21	5	254.90	6	256.92	254.50	-1	7,735	-0.01%
2023/03/20	0	0.00	44	254.15	254.50	-44	7,799	-0.56%
2023/03/17	29	254.03	14.6	252.82	254.00	14.4	7,964	0.18%
2023/03/16	17	254.06	0	0.00	250.50	17	8,051	0.21%
2023/03/15	5	259.00	43	258.57	260.00	-38	8,245	-0.46%
2023/03/14	0	0.00	10	256.15	253.50	-10	8,611	-0.12%
2023/03/13	18	252.89	17	254.06	256.50	1	8,663	0.01%
2023/03/10	16	261.34	103	259.99	258.50	-87	8,801	-0.99%	大賣/
2023/03/09	48	264.42	17	264.35	264.00	31	8,933	0.35%
2023/03/08	30	265.17	11	267.41	264.00	19	9,027	0.21%
2023/03/07	40	268.43	49	268.80	267.00	-9	9,226	-0.10%
2023/03/06	37	266.92	53	265.12	269.50	-16	9,523	-0.17%
2023/03/03	21	269.67	126	268.36	267.00	-105	9,807	-1.07%	大賣/鉅額交易
2023/03/02	10	266.10	162.7	265.09	270.50	-152.7	10,128	-1.51%	大賣/鉅額交易
2023/03/01	38	262.17	128	262.07	261.00	-90	10,406	-0.86%	大賣/
2023/02/24	0	0.00	48	261.69	262.00	-48	10,537	-0.46%
2023/02/23	0	0.00	69	266.67	266.50	-69	10,644	-0.65%
2023/02/22	4	267.75	64	267.76	266.00	-60	10,847	-0.55%
2023/02/21	31	276.35	68	277.80	276.00	-37	10,908	-0.34%
2023/02/20	34	281.07	101	291.33	280.00	-67	10,971	-0.61%	大賣/
2023/02/17	15	275.83	27	278.22	275.50	-12	10,752	-0.11%
2023/02/16	29	276.78	25	274.66	276.00	4	10,823	0.04%
2023/02/15	13	271.46	10	272.60	271.50	3	11,086	0.03%
2023/02/14	29	273.17	2	275.75	271.00	27	11,150	0.24%
2023/02/13	51	278.62	16	284.03	278.00	35	11,115	0.31%
2023/02/10	14	286.79	74	286.76	290.00	-60	11,131	-0.54%
2023/02/09	61	287.42	26	290.21	284.00	35	11,049	0.32%
2023/02/08	134	287.91	51	287.93	288.00	83	10,875	0.76%	大買/
2023/02/07	27	269.70	15	272.20	273.00	12	10,684	0.11%
2023/02/06	40	269.80	8	266.75	265.00	32	10,695	0.30%
2023/02/03	33	266.23	7	264.50	263.00	26	10,683	0.24%
2023/02/02	35	265.23	46	264.82	264.50	-11	10,651	-0.10%
2023/02/01	149.1	263.88	81	265.53	260.50	68.1	10,761	0.63%	大買/
2023/01/31	59.2	262.21	0.7	267.00	269.00	58.5	10,777	0.54%
2023/01/30	44	247.26	15	247.47	250.50	29	10,740	0.27%
2023/01/17	5	244.50	12	243.42	244.50	-7	10,783	-0.06%
2023/01/16	9	235.67	408	237.41	241.00	-399	10,750	-3.71%	大賣/鉅額交易
2023/01/13	17	228.88	17	228.65	232.00	0	10,720	0.00%
2023/01/12	16	231.84	70	228.53	226.50	-54	10,813	-0.50%
2023/01/11	23	238.93	29	237.91	237.00	-6	10,723	-0.06%
2023/01/10	13	242.12	159	242.08	238.00	-146	10,760	-1.36%	大賣/鉅額交易
2023/01/09	5	245.70	100	245.01	245.00	-95	10,832	-0.88%
2023/01/06	18	241.72	23	241.96	241.50	-5	10,935	-0.05%
2023/01/05	1	240.50	97	241.78	240.00	-96	11,118	-0.86%
2023/01/04	14	242.82	66	242.80	240.00	-52	11,199	-0.46%
2023/01/03	84	245.33	24	244.50	244.50	60	11,324	0.53%
2022/12/30	77	245.71	43	246.35	245.50	34	11,476	0.30%
2022/12/29	10	248.65	180	244.00	243.00	-170	11,646	-1.46%	大賣/鉅額交易
2022/12/28	173	258.83	22	263.20	257.00	151	11,562	1.31%	大買/鉅額交易
2022/12/27	21	259.67	120	259.06	264.50	-99	11,544	-0.86%	大賣/
2022/12/26	52	259.33	132	263.06	258.00	-80	11,625	-0.69%	大賣/
2022/12/23	0	0.00	10	259.60	259.50	-10	11,716	-0.09%
2022/12/22	8	254.38	57	247.34	262.50	-49	11,692	-0.42%
2022/12/21	18	239.00	168	240.77	239.00	-150	11,701	-1.28%	大賣/鉅額交易
2022/12/20	31	238.73	75	241.08	236.50	-44	11,919	-0.37%
2022/12/19	1	241.00	19	242.76	241.50	-18	12,043	-0.15%
2022/12/16	157.2	246.38	2	246.25	243.00	155.2	12,263	1.27%	大買/鉅額交易
2022/12/15	21	247.64	133	249.07	247.00	-112	12,360	-0.91%	大賣/鉅額交易
2022/12/14	105	252.01	39	250.88	259.00	66	12,351	0.53%	大買/
2022/12/13	88	261.08	65	258.98	253.50	23	12,268	0.19%
2022/12/12	27	256.50	65.8	257.23	257.00	-38.8	12,371	-0.31%
2022/12/09	9	261.56	34	263.15	260.00	-25	12,416	-0.20%
2022/12/08	1	268.00	143	269.41	267.00	-142	12,636	-1.12%	大賣/鉅額交易
2022/12/07	57	278.42	124	276.36	275.00	-67	12,518	-0.54%	大賣/
2022/12/06	91	291.31	76	285.73	279.00	15	12,241	0.12%
2022/12/05	41	295.23	29	295.57	297.00	12	11,852	0.10%
2022/12/02	220	297.60	0	0.00	294.50	220	11,746	1.87%	大買/鉅額交易
2022/12/01	505	291.90	44	290.82	291.50	461	11,544	3.99%	大買/鉅額交易
2022/11/30	60	287.23	83	286.92	286.00	-23	11,421	-0.20%
2022/11/29	193	286.94	112	290.68	287.00	81	11,327	0.72%	大買/大賣/
2022/11/28	358	296.38	8	295.44	295.00	350	11,112	3.15%	大買/鉅額交易
2022/11/25	369	286.86	42	292.10	281.00	327	10,804	3.03%	大買/鉅額交易
2022/11/24	118	287.32	12	287.38	290.00	106	10,449	1.01%	大買/鉅額交易
2022/11/23	151	285.15	9	270.33	289.50	142	10,134	1.40%	大買/鉅額交易
2022/11/22	37	266.91	15	268.63	263.50	22	9,856	0.22%
2022/11/21	76	273.09	11	275.14	272.00	65	9,850	0.66%
2022/11/18	35	270.99	8	274.81	275.00	27	10,149	0.27%
2022/11/17	2	259.50	144	260.18	259.00	-142	10,200	-1.39%	大賣/鉅額交易
2022/11/16	1	255.50	8	255.50	256.50	-7	10,018	-0.07%
2022/11/15	2	249.50	9	250.06	249.50	-7	9,875	-0.07%
2022/11/14	7	249.43	54	249.76	250.00	-47	9,882	-0.48%
2022/11/11	42	255.65	20	254.68	252.50	22	9,777	0.23%
2022/11/10	23	243.24	17	246.32	243.00	6	9,480	0.06%
2022/11/09	92	243.73	31	243.95	243.50	61	9,408	0.65%
2022/11/08	13	243.73	14	248.00	243.00	-1	9,350	-0.01%
2022/11/07	81	246.62	14	247.89	246.00	67	9,252	0.72%
2022/11/04	70	246.91	22	247.09	247.50	48	9,160	0.52%
2022/11/03	116	242.65	7	244.93	246.00	109	9,077	1.20%	大買/鉅額交易
2022/11/02	49	240.95	25	241.82	242.00	24	8,948	0.27%
2022/11/01	40	238.33	32	237.59	239.50	8	8,813	0.09%
2022/10/31	80	228.91	53	228.63	228.00	27	8,684	0.31%
2022/10/28	1	222.50	208	224.61	223.50	-207	8,605	-2.41%	大賣/鉅額交易
2022/10/27	94	224.78	41	220.22	232.00	53	8,456	0.63%
2022/10/26	93	209.64	186	209.92	211.00	-93	8,310	-1.12%	大賣/
2022/10/25	49	215.62	208	213.51	210.50	-159	8,172	-1.95%	大賣/鉅額交易
2022/10/24	50	218.89	449	218.49	216.00	-399	8,071	-4.94%	大賣/鉅額交易
2022/10/21	153	216.35	55	220.49	215.00	98	8,033	1.22%	大買/
2022/10/20	127	223.63	141	223.78	227.50	-14	7,981	-0.18%	大買/大賣/
2022/10/19	0	0.00	277	234.57	231.50	-277	7,930	-3.49%	大賣/鉅額交易
2022/10/18	94	235.37	349	240.00	235.00	-255	8,021	-3.18%	大賣/鉅額交易
2022/10/17	606	233.07	270	233.21	239.00	336	7,948	4.23%	大買/大賣/鉅額交易
2022/10/14	114	247.17	818	244.50	243.50	-704	7,828	-8.99%	大買/大賣/鉅額交易
2022/10/13	56	234.50	531	239.20	234.50	-475	7,680	-6.18%	大賣/鉅額交易
2022/10/12	97	250.25	153	247.03	252.00	-56	7,490	-0.75%	大賣/
2022/10/11	173	248.30	57	251.31	244.50	116	7,338	1.58%	大買/鉅額交易
2022/10/07	41	262.65	292	261.83	257.00	-251	7,142	-3.51%	大賣/鉅額交易
2022/10/06	57	258.45	248	256.36	259.50	-191	6,921	-2.76%	大賣/鉅額交易
2022/10/05	70	244.16	195	245.39	245.50	-125	6,664	-1.88%	大賣/鉅額交易
2022/10/04	102	239.46	19	239.82	240.00	83	6,523	1.27%	大買/
2022/10/03	60	241.94	416	240.62	233.50	-356	6,429	-5.54%	大賣/鉅額交易
2022/09/30	141	243.63	278	244.84	252.50	-137	6,262	-2.19%	大買/大賣/鉅額交易
2022/09/29	70	243.23	337	246.25	248.50	-267	6,058	-4.41%	大賣/鉅額交易
2022/09/28	56	229.87	136	234.32	226.00	-80	6,101	-1.31%	大賣/
2022/09/27	49	240.98	255	240.45	242.50	-206	5,982	-3.44%	大賣/鉅額交易
2022/09/26	139	253.37	158	256.11	245.50	-19	5,789	-0.33%	大買/大賣/
2022/09/23	86	264.94	86.9	265.10	267.00	-0.9	5,652	-0.02%
2022/09/22	219	256.91	1	263.50	259.50	218	5,536	3.94%	大買/鉅額交易
2022/09/21	114	260.43	69	256.32	256.00	45	5,413	0.83%	大買/
2022/09/20	125	259.97	113	259.98	260.00	12	5,457	0.22%	大買/大賣/
2022/09/19	16	267.09	130	260.67	260.50	-114	5,550	-2.05%	大賣/鉅額交易
2022/09/16	154	272.89	161.5	272.87	271.50	-7.5	5,538	-0.13%	大買/大賣/
2022/09/15	154	291.83	83	293.48	272.50	71	5,476	1.30%	大買/
2022/09/14	33.2	288.16	30	292.63	293.50	3.2	5,213	0.06%
2022/09/13	2.3	285.66	37.1	285.38	285.00	-34.8	5,377	-0.65%
2022/09/12	28.3	286.19	25	290.24	291.50	3.3	5,613	0.06%
2022/09/08	49	282.55	6	283.75	284.50	43	5,739	0.75%
2022/09/07	88	269.84	5	275.40	278.00	83	5,901	1.41%
2022/09/06	220	267.58	6	270.25	268.50	214	6,023	3.55%	大買/鉅額交易
2022/09/05	139	286.02	1	277.50	277.50	138	5,984	2.31%	大買/鉅額交易
2022/09/02	184	292.76	9	291.11	290.00	175	6,020	2.91%	大買/鉅額交易
2022/09/01	126	298.44	16	297.69	298.00	110	6,041	1.82%	大買/鉅額交易
2022/08/31	18	296.33	25	296.36	296.00	-7	6,113	-0.11%
2022/08/30	464	281.60	26	281.46	283.50	438	6,091	7.19%	大買/鉅額交易
2022/08/29	17	284.21	49	284.54	284.00	-32	6,049	-0.53%
2022/08/26	120.5	284.77	248	281.00	284.00	-127.5	6,011	-2.12%	大買/大賣/鉅額交易
2022/08/25	363	253.53	152	252.29	260.00	211	5,879	3.59%	大買/大賣/鉅額交易
2022/08/24	88	238.25	120	239.51	242.50	-32	5,411	-0.59%	大賣/
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	141	182.58	38	178.22	182.50	103	5,540	1.86%	大買/鉅額交易
2022/08/18	55	172.85	6	172.33	172.50	49	5,483	0.89%
2022/08/17	1	173.00	74	171.55	170.00	-73	5,480	-1.33%
2022/08/16	40.1	172.26	0	0.00	172.00	40.1	5,474	0.73%
2022/08/15	53	172.05	12	171.46	173.50	41	5,445	0.75%
2022/08/12	28	171.66	9	171.72	171.00	19	5,465	0.35%
2022/08/10	3	169.50	43	170.69	169.00	-40	5,476	-0.73%
2022/08/09	1	170.50	91	170.75	170.50	-90	5,486	-1.64%
2022/08/08	49	170.82	34	170.63	171.00	15	5,499	0.27%
2022/08/05	21	172.67	67	173.31	175.50	-46	5,508	-0.84%
2022/08/04	8	170.56	23	169.54	170.50	-15	5,515	-0.27%
2022/08/03	3	170.67	28	171.54	171.00	-25	5,501	-0.45%
2022/08/02	128	178.39	39	176.18	174.50	89	5,476	1.63%	大買/
2022/08/01	9	184.83	58	183.13	183.50	-49	5,417	-0.90%
2022/07/29	11	190.77	13	189.04	188.50	-2	5,399	-0.04%
2022/07/28	26	189.02	20	188.18	189.00	6	5,378	0.11%
2022/07/27	50	185.22	13	185.46	186.00	37	5,356	0.69%
2022/07/26	73	187.23	6	189.08	186.00	67	5,374	1.25%
2022/07/25	87	192.09	57	191.26	191.50	30	5,264	0.57%
2022/07/22	28	186.52	149	184.83	186.00	-121	5,086	-2.38%	大賣/鉅額交易
2022/07/21	120	180.55	3.6	181.19	183.00	116.4	5,044	2.31%	大買/鉅額交易
2022/07/20	8	175.63	25	174.44	175.00	-17	5,017	-0.34%
2022/07/19	68	173.02	33	174.77	172.50	35	5,040	0.69%
2022/07/18	18	170.53	35	170.84	170.50	-17	5,130	-0.33%
2022/07/15	0	0.00	5	167.90	167.00	-5	5,191	-0.10%
2022/07/14	17	169.15	40	168.19	169.50	-23	5,183	-0.44%
2022/07/13	9	170.56	3	169.17	168.00	6	5,179	0.12%
2022/07/12	0	0.00	17	170.21	165.50	-17	5,165	-0.33%
2022/07/11	4	170.00	29	170.95	170.00	-25	5,144	-0.49%
2022/07/08	113	169.07	0	0.00	168.00	113	5,123	2.21%	大買/鉅額交易
2022/07/07	101	166.00	7	167.57	168.50	94	5,106	1.84%	大買/
2022/07/06	43	179.10	55	174.05	167.00	-12	5,043	-0.24%
2022/07/05	10	170.00	19	172.37	174.00	-9	4,805	-0.19%
2022/07/04	5	160.90	34	165.22	158.50	-29	4,743	-0.61%
2022/07/01	13	174.65	43	176.15	169.00	-30	4,661	-0.64%
2022/06/30	37	175.50	112	179.22	175.50	-75	4,584	-1.64%	大賣/
2022/06/29	85	192.36	87	191.49	194.00	-2	4,421	-0.05%
2022/06/28	22	198.16	41	193.07	188.50	-19	4,393	-0.43%
2022/06/27	44	203.64	44	203.80	203.00	0	4,263	0.00%
2022/06/24	34	203.50	60	203.56	210.00	-26	4,158	-0.63%
2022/06/23	6	200.50	33	197.48	197.00	-27	3,977	-0.68%
2022/06/22	49	198.93	79	201.09	197.00	-30	3,908	-0.77%
2022/06/21	111	198.85	0	0.00	200.00	111	3,759	2.95%	大買/鉅額交易
2022/06/20	29	193.45	55	195.57	189.50	-26	3,582	-0.73%
2022/06/17	20.5	192.46	182	193.01	194.00	-161.5	3,349	-4.82%	大賣/鉅額交易
2022/06/16	176	191.59	15	192.73	192.00	161	3,257	4.94%	大買/鉅額交易
2022/06/15	155	180.64	66.7	181.35	180.50	88.3	3,170	2.78%	大買/
2022/06/14	2	170.25	76	170.88	172.00	-74	3,083	-2.40%
2022/06/13	0	0.00	137	174.19	172.00	-137	3,072	-4.46%	大賣/鉅額交易
2022/06/10	25	180.96	62	181.57	180.50	-37	3,038	-1.22%
2022/06/09	8	180.81	85	178.49	181.00	-77	3,000	-2.57%
2022/06/08	1	171.50	144	172.76	171.50	-143	2,908	-4.92%	大賣/鉅額交易
2022/06/07	0	0.00	186	171.73	171.50	-186	2,923	-6.36%	大賣/鉅額交易
2022/06/06	4	178.38	129	176.81	175.00	-125	2,920	-4.28%	大賣/鉅額交易
2022/06/02	2	185.25	93	182.75	181.00	-91	2,907	-3.13%
2022/06/01	11	184.91	178	186.03	183.50	-167	2,916	-5.73%	大賣/鉅額交易
2022/05/31	6,840	189.34	1,659.8	189.50	189.50	5,180.2	2,896	178.83%	大買/大賣/鉅額交易
2022/05/30	160	183.18	563	181.92	184.00	-403	2,518	-16.00%	大買/大賣/鉅額交易
2022/05/27	265	182.61	269	182.90	184.00	-4	2,481	-0.16%	大買/大賣/
2022/05/26	48	181.23	290	180.10	181.00	-242	2,461	-9.83%	大賣/鉅額交易
2022/05/25	196	177.16	560	176.68	177.50	-364	2,439	-14.92%	大買/大賣/鉅額交易
2022/05/24	17	178.44	220	178.49	176.50	-203	2,455	-8.27%	大賣/鉅額交易
2022/05/23	104	180.50	423	180.65	180.00	-319	2,449	-13.02%	大買/大賣/鉅額交易
2022/05/20	103	179.14	500	178.12	180.50	-397	2,465	-16.10%	大買/大賣/鉅額交易
2022/05/19	71	177.85	87	177.81	177.50	-16	2,435	-0.66%
2022/05/18	27	180.69	504	180.64	181.50	-477	2,433	-19.60%	大賣/鉅額交易
2022/05/17	36	181.72	5	184.60	180.00	31	2,431	1.27%
2022/05/16	49	185.57	332	185.69	184.50	-283	2,447	-11.56%	大賣/鉅額交易
2022/05/13	53	188.25	237	188.12	185.00	-184	2,439	-7.54%	大賣/鉅額交易
2022/05/12	123	188.36	216	189.16	187.00	-93	2,418	-3.85%	大買/大賣/
2022/05/11	68	187.04	147	186.82	187.00	-79	2,398	-3.29%	大賣/
2022/05/10	52	185.13	0	0.00	186.00	52	2,394	2.17%
2022/05/09	8	191.56	1	191.00	190.00	7	2,385	0.29%
2022/05/06	28	195.14	36.1	195.25	195.50	-8.1	2,409	-0.33%
2022/05/05	19	200.87	1	201.00	199.00	18	2,415	0.75%
2022/05/04	289	202.50	96	201.82	201.50	193	2,433	7.93%	大買/鉅額交易
2022/05/03	24	203.60	2	203.00	200.50	22	2,428	0.91%
2022/04/29	68	195.57	67	197.60	194.50	1	2,379	0.04%
2022/04/28	112	195.19	17	195.91	196.00	95	2,374	4.00%	大買/
2022/04/27	6	194.92	15	193.23	196.00	-9	2,378	-0.38%
2022/04/26	24	197.19	32	198.53	196.50	-8	2,361	-0.34%
2022/04/25	60	201.70	14	207.86	199.00	46	2,342	1.96%
2022/04/22	127	212.37	33	216.97	207.50	94	2,314	4.06%	大買/
2022/04/21	30	203.72	99	211.75	216.50	-69	2,211	-3.12%
2022/04/20	43	197.05	22	197.55	197.00	21	2,144	0.98%
2022/04/19	52	198.92	56	199.14	197.50	-4	2,158	-0.19%
2022/04/18	10	198.65	98	200.32	198.50	-88	2,163	-4.07%
2022/04/15	0	0.00	86	200.48	198.50	-86	2,158	-3.98%
2022/04/14	0	0.00	105	202.58	200.50	-105	2,180	-4.81%	大賣/鉅額交易
2022/04/13	0	0.00	280	200.64	201.00	-280	2,187	-12.80%	大賣/鉅額交易
2022/04/12	2	200.75	66	201.23	200.50	-64	2,175	-2.94%
2022/04/11	0	0.00	27	205.54	201.00	-27	2,163	-1.25%
2022/04/08	1	208.00	86	208.63	207.00	-85	2,173	-3.91%
2022/04/07	4	207.25	283	211.76	208.50	-279	2,188	-12.75%	大賣/鉅額交易
2022/04/06	17	208.65	8.2	209.84	210.00	8.8	2,174	0.41%
2022/04/01	1	212.50	91	213.14	211.00	-90	2,181	-4.13%
2022/03/31	30	223.83	316	216.63	214.50	-286	2,174	-13.16%	大賣/鉅額交易
2022/03/30	276	231.10	57	228.84	228.00	219	2,120	10.33%	大買/鉅額交易
2022/03/29	60	230.85	157	232.98	233.50	-97	2,090	-4.64%	大賣/
2022/03/28	28	223.52	187	224.47	223.00	-159	2,013	-7.90%	大賣/鉅額交易
2022/03/25	18	226.22	105	226.92	223.00	-87	2,011	-4.33%	大賣/
2022/03/24	16	226.84	83	227.34	226.00	-67	2,007	-3.34%
2022/03/23	11	230.50	85	229.71	227.00	-74	2,052	-3.60%
2022/03/22	100	229.22	178	228.71	229.50	-78	2,050	-3.80%	大賣/
2022/03/21	1	232.00	45	231.16	226.50	-44	2,063	-2.13%
2022/03/18	151	224.39	85	222.82	228.50	66	2,096	3.15%	大買/
2022/03/17	14	214.89	93	210.05	220.50	-79	2,031	-3.89%
2022/03/16	32	201.36	43	202.21	200.50	-11	2,034	-0.54%
2022/03/15	7	201.07	5.1	205.12	200.50	1.9	2,025	0.09%
2022/03/14	46	209.86	28	211.13	209.50	18	2,071	0.87%
2022/03/11	2	210.75	23	214.80	211.00	-21	2,078	-1.01%
2022/03/10	17	216.50	99	216.87	216.00	-82	2,128	-3.85%
2022/03/09	35	216.90	60	214.48	212.00	-25	2,133	-1.17%
2022/03/08	31	215.69	7	224.50	214.50	24	2,144	1.12%
2022/03/07	14	224.50	26	227.02	224.50	-12	2,176	-0.55%
2022/03/04	0	0.00	10	242.90	241.00	-10	2,213	-0.45%
2022/03/03	7	253.50	46	250.90	247.00	-39	2,353	-1.66%
2022/03/02	6	252.50	86	251.04	252.50	-80	2,472	-3.24%
2022/03/01	22	249.64	38	250.42	251.50	-16	2,671	-0.60%
2022/02/25	8	246.56	38	246.79	247.50	-30	2,822	-1.06%
2022/02/24	54	246.31	36	246.50	241.50	18	2,928	0.61%
2022/02/23	20	256.53	54	256.66	258.00	-34	2,994	-1.14%
2022/02/22	99	254.62	81	256.82	253.50	18	3,072	0.59%
2022/02/21	15	259.37	7	259.21	259.50	8	3,182	0.25%
2022/02/18	5	256.40	10	257.75	259.00	-5	3,190	-0.16%
2022/02/17	99	255.82	104	256.63	255.50	-5	3,189	-0.16%	大賣/
2022/02/16	74	254.73	1	259.00	259.00	73	3,164	2.31%
2022/02/15	8	246.81	24	244.38	242.50	-16	3,162	-0.51%
2022/02/14	14	243.43	23.2	243.95	243.00	-9.2	3,164	-0.29%
2022/02/11	19	247.61	6	250.92	245.50	13	3,165	0.41%
2022/02/10	7	251.21	27	253.67	251.00	-20	3,173	-0.63%
2022/02/09	12	256.88	9	257.00	255.00	3	3,201	0.09%
2022/02/08	76	251.98	14	255.71	258.00	62	3,217	1.93%
2022/02/07	12.1	244.63	2	239.25	246.00	10.1	3,244	0.31%
2022/01/26	7	235.29	192	234.64	239.00	-185	3,366	-5.50%	大賣/鉅額交易
2022/01/25	22	230.48	6	231.42	229.50	16	3,372	0.47%
2022/01/24	71	234.65	2	230.75	237.00	69	3,368	2.05%
2022/01/21	28	241.04	5	246.80	239.50	23	3,372	0.68%
2022/01/20	11	245.68	259	246.85	245.50	-248	3,411	-7.27%	大賣/鉅額交易
2022/01/19	4	247.25	65	247.72	246.00	-61	3,432	-1.78%
2022/01/18	0	0.00	31	250.29	248.00	-31	3,445	-0.90%
2022/01/17	13	250.27	27	247.74	251.50	-14	3,479	-0.40%
2022/01/14	8	243.38	13	243.92	243.50	-5	3,475	-0.14%
2022/01/13	4	257.00	98	254.39	255.00	-94	3,491	-2.69%
2022/01/12	20	254.85	27	256.81	253.50	-7	3,535	-0.20%
2022/01/11	0	0.00	5.9	261.98	258.50	-5.9	3,684	-0.16%
2022/01/10	21	265.60	8	265.38	265.00	13	3,884	0.33%
2022/01/07	73	262.86	59	267.23	265.00	14	4,036	0.35%
2022/01/06	7	271.00	261.4	272.35	267.00	-254.4	4,106	-6.20%	大賣/鉅額交易
2022/01/05	3.2	278.66	12	275.96	275.50	-8.8	4,098	-0.21%
2022/01/04	8	277.31	37	278.65	277.00	-29	4,171	-0.70%
2022/01/03	67	280.06	3	279.67	278.00	64	4,169	1.53%
2021/12/30	7	290.43	6	287.08	287.50	1	4,172	0.02%
2021/12/29	26	288.92	9	287.11	287.00	17	4,166	0.41%
2021/12/28	24	289.44	18	287.22	287.50	6	4,165	0.14%
2021/12/27	0	0.00	3	280.67	280.50	-3	4,155	-0.07%
2021/12/24	14	290.18	28	289.54	287.00	-14	4,150	-0.34%
2021/12/23	9	287.39	0	0.00	291.00	9	4,139	0.22%
2021/12/22	5	285.00	28	286.11	285.00	-23	4,134	-0.56%
2021/12/21	18	285.19	6	287.00	287.00	12	4,126	0.29%
2021/12/20	5.1	287.38	34	288.46	284.00	-28.9	4,100	-0.70%
2021/12/17	8.1	297.27	186	293.79	291.50	-177.9	4,099	-4.34%	大賣/鉅額交易
2021/12/16	5	292.20	10.2	288.29	288.50	-5.2	4,111	-0.13%
2021/12/15	12	288.46	6	288.92	288.50	6	4,132	0.15%
2021/12/14	49	284.34	26	288.71	285.00	23	4,111	0.56%
2021/12/13	13	301.50	8	302.13	301.50	5	4,023	0.12%
2021/12/10	19	306.32	22	302.57	302.00	-3	4,003	-0.07%
2021/12/09	11	299.50	9	297.11	297.50	2	3,954	0.05%
2021/12/08	0	0.00	10	300.95	300.50	-10	3,946	-0.25%
2021/12/07	37	294.57	11	295.45	295.00	26	3,877	0.67%
2021/12/06	15	297.63	9	297.56	296.50	6	3,858	0.16%
2021/12/03	5	292.20	8	289.44	291.00	-3	3,806	-0.08%
2021/12/02	4	291.63	17	292.29	289.50	-13	3,796	-0.34%
2021/12/01	36	292.96	42	293.48	289.00	-6	3,773	-0.16%
2021/11/30	57	287.99	44.2	292.15	297.50	12.8	3,724	0.34%
2021/11/29	75	278.55	61	282.25	275.50	14	3,654	0.38%
2021/11/26	0	0.00	15	307.70	306.00	-15	3,511	-0.43%
2021/11/25	116	299.16	98	323.19	298.00	18	3,390	0.53%	大買/
2021/11/24	4	322.25	11	319.77	326.50	-7	3,206	-0.22%
2021/11/23	10	300.50	1	305.00	297.00	9	3,159	0.28%
2021/11/22	15	297.63	3	299.83	299.50	12	3,066	0.39%
2021/11/19	11.1	282.75	0	0.00	283.00	11.1	2,965	0.38%
2021/11/18	1	261.50	1	282.50	282.50	0	2,880	0.00%
2021/11/17	0	0.00	3	256.83	257.00	-3	2,743	-0.11%
2021/11/16	24	253.50	3	253.00	252.00	21	2,732	0.77%
2021/11/15	9	255.72	3	256.50	256.00	6	2,735	0.22%
2021/11/12	36	254.63	16	255.06	256.50	20	2,734	0.73%
2021/11/11	3	245.67	0	0.00	245.50	3	2,711	0.11%
2021/11/10	8	249.69	7	250.64	250.00	1	2,702	0.04%
2021/11/09	6.1	253.02	9	251.83	254.00	-2.9	2,700	-0.11%
2021/11/08	59	244.15	1	244.50	244.50	58	2,702	2.15%
2021/11/05	9	242.89	10	247.65	241.00	-1	2,675	-0.04%
2021/11/04	33	248.27	10	244.95	243.00	23	2,653	0.87%
2021/11/03	82	255.44	41	261.16	250.00	41	2,616	1.57%
2021/11/02	41	273.98	7	275.00	277.50	34	2,491	1.36%
2021/11/01	67	262.36	3	260.67	262.00	64	2,498	2.56%
2021/10/29	18	264.22	10	265.45	262.00	8	2,496	0.32%
2021/10/28	95	264.31	0	0.00	269.50	95	2,483	3.83%
2021/10/27	102	250.82	0	0.00	245.00	102	2,437	4.18%	大買/鉅額交易
2021/10/26	55	263.95	0	0.00	262.00	55	2,422	2.27%
2021/10/25	231	263.76	15	263.50	266.00	216	2,451	8.81%	大買/鉅額交易
2021/10/22	25	253.98	0	0.00	254.50	25	2,448	1.02%
2021/10/21	30	256.98	12	255.00	255.00	18	2,459	0.73%
2021/10/20	287.6	250.78	0	0.00	255.00	287.6	2,418	11.89%	大買/鉅額交易
2021/10/19	261	234.43	0	0.00	239.00	261	2,374	10.99%	大買/鉅額交易
2021/10/18	585	228.69	29	224.67	233.00	556	2,220	25.03%	大買/鉅額交易
2021/10/15	541	206.68	145	200.63	214.50	396	2,027	19.53%	大買/大賣/鉅額交易
2021/10/14	41	193.12	44	188.98	197.00	-3	1,915	-0.16%
2021/10/13	0	0.00	121	180.58	179.50	-121	1,813	-6.67%	大賣/鉅額交易
2021/10/12	0	0.00	297	178.41	180.50	-297	1,802	-16.48%	大賣/鉅額交易
2021/10/08	78	168.10	235	167.75	168.50	-157	1,733	-9.06%	大賣/鉅額交易
2021/10/07	11.1	168.37	295	167.21	167.50	-283.9	1,747	-16.24%	大賣/鉅額交易
2021/10/06	4.1	170.40	49	172.81	166.00	-44.9	1,734	-2.59%
2021/10/05	0	0.00	9	173.61	172.00	-9	1,741	-0.52%
2021/10/04	21	180.21	5	182.50	177.00	16	1,739	0.92%
2021/10/01	9	183.11	26	185.12	183.00	-17	1,741	-0.98%
2021/09/30	5	185.99	12	185.08	185.00	-7	1,754	-0.40%
2021/09/29	0	0.00	189	186.40	185.00	-189	1,788	-10.56%	大賣/鉅額交易
2021/09/28	0	0.00	30	190.20	189.50	-30	1,813	-1.65%
2021/09/27	30.9	191.79	53	190.55	190.00	-22.1	1,844	-1.20%
2021/09/24	69	191.86	2	192.50	191.00	67	1,904	3.52%
2021/09/23	8	192.69	35	193.01	192.50	-27	1,957	-1.38%
2021/09/22	6	183.67	172	184.63	184.50	-166	1,946	-8.53%	大賣/鉅額交易
2021/09/17	64	184.00	111.1	183.64	183.00	-47.1	1,966	-2.40%	大賣/
2021/09/16	1	187.00	53	184.75	183.50	-52	1,971	-2.64%
2021/09/15	15	185.07	51	186.15	185.00	-36	1,981	-1.82%
2021/09/14	16	189.84	29	187.83	186.00	-13	1,994	-0.65%
2021/09/13	1	189.50	19	190.24	189.50	-18	2,017	-0.89%
2021/09/10	24	190.67	12	190.63	190.00	12	2,025	0.59%
2021/09/09	60	191.04	50	190.69	191.00	10	2,061	0.49%
2021/09/08	10	191.00	6	192.75	190.50	4	2,066	0.19%
2021/09/07	134	195.96	34.1	195.81	195.00	99.9	2,076	4.81%	大買/
2021/09/06	8	193.50	31	194.15	195.00	-23	2,096	-1.10%
2021/09/03	9	192.11	57	192.19	191.50	-48	2,220	-2.16%
2021/09/02	1	192.50	60	192.95	191.00	-59	2,325	-2.54%
2021/09/01	3	193.17	15	193.47	193.00	-12	2,442	-0.49%
2021/08/31	119	193.01	47	192.47	193.00	72	2,441	2.95%	大買/
2021/08/30	55	193.81	27	194.85	191.00	28	2,448	1.14%
2021/08/27	40	198.05	3	199.67	195.50	37	2,478	1.49%
2021/08/26	0	0.00	8	187.63	198.50	-8	2,377	-0.34%
2021/08/25	30	181.83	0	0.00	180.50	30	2,363	1.27%
2021/08/24	21	182.98	7	182.00	182.00	14	2,375	0.59%
2021/08/20	0	0.00	2	184.00	183.50	-2	2,403	-0.08%
2021/08/19	27	185.57	2	185.75	185.00	25	2,507	1.00%
2021/08/18	11	189.00	47	190.07	189.00	-36	2,548	-1.41%
2021/08/17	25	190.34	12	190.67	190.00	13	2,560	0.51%
2021/08/16	18	190.78	0	0.00	190.00	18	2,568	0.70%
2021/08/13	7	193.57	0	0.00	195.00	7	2,607	0.27%
2021/08/12	0	0.00	23	190.61	193.00	-23	2,629	-0.87%
2021/08/11	7	186.00	22	188.77	186.00	-15	2,648	-0.57%
2021/08/10	0	0.00	7	191.43	188.00	-7	2,732	-0.26%
2021/08/09	0	0.00	66	193.79	191.00	-66	2,839	-2.32%
2021/08/06	0	0.00	9	201.33	201.00	-9	2,891	-0.31%
2021/08/05	74	201.34	25	201.76	200.00	49	2,990	1.64%
2021/08/04	67	196.97	7	197.14	196.00	60	3,147	1.91%
2021/08/03	25	197.64	24	197.21	198.00	1	3,205	0.03%
2021/08/02	28	194.89	21	194.05	195.00	7	3,261	0.21%
2021/07/30	3	193.67	5	193.20	193.00	-2	3,320	-0.06%
2021/07/29	55	190.96	121	192.23	193.00	-66	3,319	-1.99%	大賣/
2021/07/28	7	180.71	24	183.17	179.50	-17	3,294	-0.52%
2021/07/27	15	189.07	13	192.50	185.00	2	3,317	0.06%
2021/07/26	11	192.50	22	194.82	192.50	-11	3,381	-0.33%
2021/07/23	11	196.55	120	196.04	196.00	-109	3,441	-3.17%	大賣/鉅額交易
2021/07/22	23	198.33	47	198.24	195.50	-24	3,532	-0.68%
2021/07/21	14	197.00	24	201.56	197.00	-10	3,559	-0.28%
2021/07/20	1	206.50	7	204.50	201.50	-6	3,588	-0.17%
2021/07/19	0	0.00	23	204.22	203.00	-23	3,582	-0.64%
2021/07/16	2	205.50	79	205.16	204.50	-77	3,616	-2.13%
2021/07/15	15	206.93	4	206.63	206.50	11	3,641	0.30%
2021/07/14	75	203.15	10	203.55	203.50	65	3,670	1.77%
2021/07/13	36	206.90	3	206.00	203.50	33	3,681	0.90%
2021/07/12	22	208.27	10	208.35	209.00	12	3,690	0.33%
2021/07/09	18	208.17	30	210.02	207.50	-12	3,683	-0.33%
2021/07/08	26	210.54	65	210.16	209.00	-39	3,712	-1.05%
2021/07/07	2	210.00	4	209.75	209.50	-2	3,724	-0.05%
2021/07/06	3	213.33	16	212.75	211.00	-13	3,739	-0.35%
2021/07/05	12	226.96	6	220.75	219.00	6	3,756	0.16%
2021/07/02	1	226.50	93	227.52	225.00	-92	3,753	-2.45%
2021/07/01	93	228.42	18	233.81	227.50	75	3,753	2.00%
2021/06/30	43	229.35	39	227.83	232.00	4	3,737	0.11%
2021/06/29	16	219.03	6	220.42	219.00	10	3,729	0.27%
2021/06/28	10	220.30	0	0.00	221.00	10	3,759	0.27%
2021/06/25	10	211.90	120	211.70	211.00	-110	3,815	-2.88%	大賣/鉅額交易
2021/06/24	10	210.60	104	210.16	210.50	-94	3,996	-2.35%	大賣/
2021/06/23	29	208.26	189	208.13	207.50	-160	3,996	-4.00%	大賣/鉅額交易
2021/06/22	32	209.67	36	212.96	207.00	-4	4,001	-0.10%
2021/06/21	0	0.00	68	215.91	212.00	-68	4,031	-1.69%
2021/06/18	211.1	221.00	171.5	221.05	221.00	39.7	4,037	0.98%	大買/大賣/
2021/06/17	0.4	219.00	106	219.09	218.00	-105.6	4,021	-2.63%	大賣/鉅額交易
2021/06/16	50	220.77	42	219.94	219.50	8	4,050	0.20%
2021/06/15	1	221.00	31	220.61	221.50	-30	4,063	-0.74%
2021/06/11	96	226.97	18	233.39	222.50	78	4,046	1.93%
2021/06/10	33	218.23	32	223.36	232.50	1	3,944	0.03%
2021/06/09	185	213.29	64	214.35	211.50	121	3,939	3.07%	大買/鉅額交易
2021/06/08	41	203.54	29	203.64	203.00	12	3,827	0.31%
2021/06/07	8	203.50	14	206.21	203.00	-6	3,828	-0.16%
2021/06/04	11	207.36	102	208.00	206.00	-91	3,813	-2.39%	大賣/
2021/06/03	63	204.84	0	0.00	204.50	63	3,764	1.67%
2021/06/02	55	205.10	21	207.60	205.00	34	3,770	0.90%
2021/06/01	0	0.00	5	204.20	206.50	-5	3,770	-0.13%
2021/05/31	7	204.29	0	0.00	204.50	7	3,762	0.19%
2021/05/28	3	205.00	70	207.31	207.00	-67	3,764	-1.78%
2021/05/27	372	207.14	471	207.06	207.00	-99	3,787	-2.61%	大買/大賣/
2021/05/26	2	210.50	28	208.43	213.00	-26	3,736	-0.70%
2021/05/25	130	204.18	3	204.00	202.50	127	4,135	3.07%	大買/鉅額交易
2021/05/24	2	206.25	22	205.00	204.00	-20	4,305	-0.46%
2021/05/21	140	203.27	1	205.50	205.50	139	4,611	3.01%	大買/鉅額交易
2021/05/20	7	201.93	5	203.20	199.00	2	4,576	0.04%
2021/05/19	89	203.63	1	201.50	201.50	88	4,638	1.90%
2021/05/18	26	200.56	139	202.46	208.00	-113	4,650	-2.43%	大賣/鉅額交易
2021/05/17	66	206.21	3	204.83	196.00	63	4,676	1.35%
2021/05/14	11	218.59	13	219.77	216.50	-2	4,659	-0.04%
2021/05/13	79	223.00	36	220.99	218.00	43	4,622	0.93%
2021/05/12	136	229.05	10	233.05	221.50	126	4,591	2.74%	大買/鉅額交易
2021/05/11	1	228.00	38	231.96	225.50	-37	4,442	-0.83%
2021/05/10	12	232.25	7	233.00	229.50	5	4,431	0.11%
2021/05/07	30	231.68	36	226.18	235.00	-6	4,396	-0.14%
2021/05/06	5	214.00	19	217.13	214.00	-14	4,359	-0.32%
2021/05/05	0	0.00	29	221.33	219.00	-29	4,368	-0.66%
2021/05/04	105	220.36	107	223.55	220.00	-2	4,385	-0.05%	大買/大賣/
2021/05/03	63	239.94	85	238.47	232.50	-22	4,357	-0.50%
2021/04/29	11	232.14	34	232.50	236.00	-23	4,298	-0.54%
2021/04/28	18	225.72	267	230.14	225.50	-249	4,273	-5.83%	大賣/鉅額交易
2021/04/27	90	218.09	27	225.15	235.00	63	4,205	1.50%
2021/04/26	135	213.60	4	214.38	214.00	131	4,207	3.11%	大買/鉅額交易
2021/04/23	28	222.59	13	221.00	218.50	15	4,268	0.35%
2021/04/22	49	231.49	38	230.79	227.00	11	4,327	0.25%
2021/04/21	66	237.70	97	237.82	235.50	-31	4,405	-0.70%
2021/04/20	106.6	234.30	3	235.67	234.50	103.6	4,460	2.32%	大買/鉅額交易
2021/04/19	12.5	237.63	13	236.19	234.50	-0.5	4,516	-0.01%
2021/04/16	66	242.01	9	241.39	241.50	57	4,537	1.26%
2021/04/15	27	242.83	1	243.00	241.00	26	4,547	0.57%
2021/04/14	45	243.86	45	245.23	242.00	0	4,573	0.00%
2021/04/13	23	255.37	7	254.29	250.00	16	4,562	0.35%
2021/04/12	54	255.82	34	255.43	254.00	20	4,570	0.44%
2021/04/09	41	253.34	51	256.06	253.00	-10	4,603	-0.22%
2021/04/08	1	252.00	4	253.38	252.00	-3	4,658	-0.06%
2021/04/07	3	260.00	14.5	258.17	258.00	-11.5	4,685	-0.25%
2021/04/06	8	262.94	8	260.00	259.00	0	4,743	0.00%
2021/04/01	7	267.07	5	270.00	267.00	2	4,772	0.04%
2021/03/31	13	268.00	83	274.05	264.50	-70	4,761	-1.47%
2021/03/30	32	274.55	89	274.89	273.00	-57	4,714	-1.21%
2021/03/29	116	272.53	54	273.48	277.00	62	4,642	1.34%	大買/
2021/03/26	6	253.83	20	253.70	252.50	-14	4,518	-0.31%
2021/03/25	18	254.36	10	252.45	250.00	8	4,553	0.18%
2021/03/24	57	253.94	26	255.94	253.50	31	4,589	0.68%
2021/03/23	59	253.17	24	250.90	250.00	35	4,732	0.74%
2021/03/22	15	247.23	12	249.46	246.50	3	4,817	0.06%
2021/03/19	102	251.54	40.6	255.56	251.50	61.4	4,854	1.26%	大買/
2021/03/18	140	260.95	79	258.53	258.00	61	4,961	1.23%	大買/
2021/03/17	8	258.00	38	259.46	258.00	-30	5,052	-0.59%
2021/03/16	28	262.00	36	265.81	261.50	-8	5,156	-0.16%
2021/03/15	10	268.40	207	270.83	262.00	-197	5,168	-3.81%	大賣/鉅額交易
2021/03/12	0	0.00	26	261.31	261.00	-26	5,193	-0.50%
2021/03/11	8	262.63	2	265.00	263.00	6	5,235	0.11%
2021/03/10	12	252.00	8	253.44	252.00	4	5,273	0.08%
2021/03/09	22	251.68	18	252.11	252.00	4	5,325	0.08%
2021/03/08	19	252.08	13	255.54	250.00	6	5,368	0.11%
2021/03/05	4	265.00	17	264.59	265.00	-13	5,415	-0.24%
2021/03/04	12	253.25	118	252.74	251.00	-106	5,745	-1.84%	大賣/鉅額交易
2021/03/03	2	252.00	45	254.68	255.50	-43	5,817	-0.74%
2021/03/02	56	248.46	31	248.89	245.00	25	5,826	0.43%
2021/02/26	63.6	263.32	155	261.98	260.50	-91.4	5,814	-1.57%	大賣/
2021/02/25	182	282.04	41	277.29	270.00	141	5,776	2.44%	大買/鉅額交易
2021/02/24	173	268.50	76	273.82	288.00	97	5,346	1.81%	大買/
2021/02/23	105	267.02	130	265.90	262.00	-25	5,197	-0.48%	大買/大賣/
2021/02/19	83	225.45	177	223.65	231.00	-94	5,022	-1.87%	大賣/
2021/02/18	53	210.05	126	211.75	210.00	-73	5,008	-1.46%	大賣/
2021/02/17	36	212.39	102	213.24	208.00	-66	5,015	-1.32%	大賣/
2021/02/05	62	205.56	108	213.88	220.00	-46	4,968	-0.93%	大賣/
2021/02/04	127	198.93	77	199.34	200.00	50	4,978	1.00%	大買/
2021/02/03	81	198.02	308	201.10	198.50	-227	5,008	-4.53%	大賣/鉅額交易
2021/02/02	234	187.39	28	189.29	198.00	206	5,037	4.09%	大買/鉅額交易
2021/02/01	192	184.18	74	184.53	184.50	118	5,057	2.33%	大買/鉅額交易
2021/01/29	107	189.20	35	188.51	184.50	72	5,043	1.43%	大買/
2021/01/28	88	192.80	46	192.23	192.50	42	5,091	0.82%
2021/01/27	62	195.19	26.6	195.59	195.00	35.4	5,163	0.69%
2021/01/26	37	199.58	56	197.81	195.00	-19	5,186	-0.37%
2021/01/25	3	209.17	25.1	205.61	203.00	-22.1	5,185	-0.43%
2021/01/22	10	208.75	13	211.23	207.00	-3	5,215	-0.06%
2021/01/21	69	208.91	40	211.68	213.50	29	5,289	0.55%
2021/01/20	34	207.81	68	208.58	207.00	-34	5,496	-0.62%
2021/01/19	29	209.24	18	207.64	206.00	11	5,514	0.20%
2021/01/18	66	211.15	131	211.02	210.00	-65	5,560	-1.17%	大賣/
2021/01/15	44	198.43	85	196.54	199.00	-41	5,503	-0.75%
2021/01/14	198	195.01	27	196.70	189.00	171	5,417	3.16%	大買/鉅額交易
2021/01/13	15.5	211.36	15	206.37	202.00	0.5	5,323	0.01%
2021/01/12	225	216.85	134	216.40	213.50	91	5,269	1.73%	大買/大賣/
2021/01/11	9	213.06	58	214.17	212.50	-49	5,204	-0.94%
2021/01/08	116	223.54	27	223.44	222.50	89	5,218	1.71%	大買/
2021/01/07	34	228.99	7	225.14	225.00	27	5,228	0.52%
2021/01/06	15	226.67	16	229.41	225.50	-1	5,209	-0.02%
2021/01/05	8	231.06	19	230.18	230.50	-11	5,220	-0.21%
2021/01/04	24	231.50	9	229.94	229.00	15	5,227	0.29%
2020/12/31	9	257.00	3	257.50	241.00	6	5,212	0.12%
2020/12/30	55	245.69	64	244.13	246.50	-9	5,118	-0.18%
2020/12/29	9	251.89	35	249.47	242.00	-26	5,073	-0.51%
2020/12/28	59	241.12	58	240.85	244.50	1	5,001	0.02%
2020/12/25	2	230.00	0	0.00	231.00	2	4,950	0.04%
2020/12/24	15	229.73	5	230.80	226.00	10	4,948	0.20%
2020/12/23	0	0.00	19	236.32	233.00	-19	4,959	-0.38%
2020/12/22	47	236.68	40	238.18	237.00	7	4,986	0.14%
2020/12/21	20	239.13	15	232.23	233.50	5	4,990	0.10%
2020/12/18	87.4	243.17	51	242.61	238.50	36.4	4,982	0.73%
2020/12/17	59	253.60	210	251.68	240.50	-151	5,021	-3.01%	大賣/鉅額交易
2020/12/16	19	237.76	58	238.99	248.50	-39	4,909	-0.79%
2020/12/15	35	228.39	5	227.60	226.00	30	5,047	0.59%
2020/12/14	2	242.75	853	248.11	238.50	-851	5,032	-16.91%	大賣/鉅額交易
2020/12/11	102	221.65	64	231.44	237.50	38	4,937	0.77%	大買/
2020/12/10	710	221.03	45	225.17	216.00	665	4,882	13.62%	大買/鉅額交易
2020/12/09	92	234.40	67	235.97	234.50	25	4,796	0.52%
2020/12/08	220	242.82	23	241.09	236.00	197	4,776	4.12%	大買/鉅額交易
2020/12/07	16	261.53	2	261.75	255.50	14	4,665	0.30%
2020/12/04	99	262.20	5	262.10	266.00	94	4,665	2.01%
2020/12/03	4	262.50	43.3	263.34	260.00	-39.3	4,726	-0.83%
2020/12/02	116	271.71	86	271.59	267.50	30	4,730	0.63%	大買/
2020/12/01	25	278.92	209.9	279.76	274.00	-184.9	4,747	-3.89%	大賣/鉅額交易
2020/11/30	1,841	286.00	4,787	286.74	286.00	-2,946	4,774	-61.71%	大買/大賣/鉅額交易
2020/11/27	42	290.35	286	290.58	292.00	-244	4,452	-5.48%	大賣/鉅額交易
2020/11/26	597	279.06	3	282.00	282.00	594	4,425	13.42%	大買/鉅額交易
2020/11/25	25	279.42	130	279.68	276.00	-105	4,446	-2.36%	大賣/鉅額交易
2020/11/24	246	276.96	73	276.34	274.50	173	4,451	3.89%	大買/鉅額交易
2020/11/23	39	277.86	0	0.00	277.50	39	4,506	0.87%
2020/11/20	102	276.60	28	274.84	274.00	74	4,575	1.62%	大買/
2020/11/19	14	286.93	82	283.30	280.50	-68	4,582	-1.48%
2020/11/18	45	284.60	226	283.86	287.00	-181	4,550	-3.98%	大賣/鉅額交易
2020/11/17	62	272.28	114	274.35	277.00	-52	4,617	-1.13%	大賣/
2020/11/16	181	264.58	111	266.50	265.00	70	4,598	1.52%	大買/大賣/
2020/11/13	337	265.71	141	265.98	268.50	196	4,623	4.24%	大買/大賣/鉅額交易
2020/11/12	187	265.58	121	272.52	264.50	66	4,625	1.43%	大買/大賣/
2020/11/11	37	277.26	131	277.76	279.00	-94	4,559	-2.06%	大賣/
2020/11/10	168	275.66	408	277.92	272.00	-240	4,573	-5.25%	大買/大賣/鉅額交易
2020/11/09	171	297.16	0	0.00	285.00	171	4,571	3.74%	大買/鉅額交易
2020/11/06	185	295.77	75	296.11	296.00	110	4,622	2.38%	大買/鉅額交易
2020/11/05	324	293.73	370	294.14	292.00	-46	4,673	-0.98%	大買/大賣/
2020/11/04	281.5	278.32	145	283.67	290.00	136.5	4,689	2.91%	大買/大賣/鉅額交易
2020/11/03	76	281.20	38	287.70	280.50	38	4,660	0.82%
2020/11/02	124	291.34	78	293.47	288.00	46	4,729	0.97%	大買/
2020/10/30	29	292.86	9	295.33	293.00	20	4,734	0.42%
2020/10/29	251	294.78	221.5	294.90	298.00	29.5	4,709	0.63%	大買/大賣/
2020/10/28	64	297.16	935	306.98	297.00	-871	4,687	-18.58%	大賣/鉅額交易
2020/10/27	68	322.39	110	321.02	324.50	-42	4,428	-0.95%	大賣/
2020/10/26	34	328.69	113	328.63	320.00	-79	4,371	-1.81%	大賣/
2020/10/23	119	346.91	131	346.55	343.00	-12	4,393	-0.27%	大買/大賣/
2020/10/22	102	344.64	51	345.40	343.00	51	4,372	1.17%	大買/
2020/10/21	100	350.42	78	351.14	347.50	22	4,380	0.50%
2020/10/20	36	350.35	65	349.49	351.00	-29	4,380	-0.66%
2020/10/19	350	347.88	5	346.50	345.00	345	4,444	7.76%	大買/鉅額交易
2020/10/16	33	348.65	215	348.06	344.00	-182	4,431	-4.11%	大賣/鉅額交易
2020/10/15	168.9	340.52	61	342.40	338.00	107.9	4,524	2.38%	大買/鉅額交易
2020/10/14	214	349.71	20	350.98	345.50	194	4,524	4.29%	大買/鉅額交易
2020/10/13	229	351.82	29	351.09	350.50	200	4,548	4.40%	大買/鉅額交易
2020/10/12	40	351.70	23	354.00	349.00	17	4,651	0.37%
2020/10/08	360	348.39	88	348.97	349.50	272	4,628	5.88%	大買/鉅額交易
2020/10/07	147	340.28	25	342.22	338.50	122	4,573	2.67%	大買/鉅額交易
2020/10/06	53	343.64	10	345.50	342.00	43	4,568	0.94%
2020/10/05	141	343.11	0	0.00	344.00	141	4,614	3.06%	大買/鉅額交易
2020/09/30	209	340.68	3	337.33	342.00	206	4,623	4.46%	大買/鉅額交易
2020/09/29	253	335.42	0	0.00	331.00	253	4,614	5.48%	大買/鉅額交易
2020/09/28	200	349.20	26	353.29	343.50	174	4,689	3.71%	大買/鉅額交易
2020/09/25	245	352.22	9	354.33	357.00	236	4,718	5.00%	大買/鉅額交易
2020/09/24	56	351.49	1	348.00	345.50	55	4,785	1.15%
2020/09/23	197	337.76	55	343.66	336.00	142	4,796	2.96%	大買/鉅額交易
2020/09/22	135.1	339.17	32	349.22	333.00	103.1	4,843	2.13%	大買/鉅額交易
2020/09/21	80	366.55	25	372.90	359.50	55	4,758	1.16%
2020/09/18	504	363.98	2,641	366.66	367.00	-2,137	4,698	-45.48%	大買/大賣/鉅額交易
2020/09/17	439	330.00	72	331.06	334.50	367	4,477	8.20%	大買/鉅額交易
2020/09/16	394	328.78	155	328.21	324.50	239	4,464	5.35%	大買/大賣/鉅額交易
2020/09/15	194	325.66	57	325.22	328.50	137	4,437	3.09%	大買/鉅額交易
2020/09/14	27	308.87	71	310.82	312.50	-44	4,488	-0.98%
2020/09/11	227	303.83	4	302.00	306.00	223	4,440	5.02%	大買/鉅額交易
2020/09/10	38	303.04	3	303.50	301.50	35	4,397	0.80%
2020/09/09	213	306.40	78	304.88	302.00	135	4,361	3.10%	大買/鉅額交易
2020/09/08	459	277.22	0	0.00	309.50	459	4,352	10.55%	大買/鉅額交易
2020/09/07	248	297.28	27	298.96	283.50	221	4,376	5.05%	大買/鉅額交易
2020/09/04	26	292.38	21	298.81	300.00	5	4,377	0.11%
2020/09/03	184	316.18	24	315.08	306.00	160	4,422	3.62%	大買/鉅額交易
2020/09/02	27	333.22	9	331.78	329.50	18	4,374	0.41%
2020/09/01	232	333.30	4	334.88	330.00	228	4,360	5.23%	大買/鉅額交易
2020/08/31	8	334.06	10	337.15	339.50	-2	4,326	-0.05%
2020/08/28	181	325.36	18	323.22	322.00	163	4,298	3.79%	大買/鉅額交易
2020/08/27	45	332.09	27	333.89	320.50	18	4,276	0.42%
2020/08/26	203	318.85	2	310.50	330.00	201	4,227	4.75%	大買/鉅額交易
2020/08/25	21	303.62	10	298.90	303.00	11	4,205	0.26%
2020/08/24	206	299.84	4	301.25	299.00	202	4,188	4.82%	大買/鉅額交易
2020/08/21	13	292.69	25	308.80	293.50	-12	4,166	-0.29%
2020/08/20	38	318.97	0	0.00	303.00	38	4,068	0.93%
2020/08/19	16	321.22	4	321.13	336.50	12	4,045	0.30%
2020/08/18	96	297.91	6	295.08	306.50	90	4,028	2.23%
2020/08/17	26	277.94	0	0.00	280.00	26	3,992	0.65%
2020/08/14	98	276.16	7	270.86	275.00	91	4,238	2.15%
2020/08/13	233	272.54	10	273.30	269.50	223	4,159	5.36%	大買/鉅額交易
2020/08/12	163	272.71	0	0.00	278.50	163	4,053	4.02%	大買/鉅額交易
2020/08/11	130	251.18	26	250.87	253.50	104	3,946	2.64%	大買/鉅額交易
2020/08/10	52	240.48	8	236.94	246.50	44	3,898	1.13%
2020/08/07	10	220.00	13	223.19	224.50	-3	3,870	-0.08%
2020/08/06	15	233.80	63	221.21	221.00	-48	3,827	-1.25%
2020/08/05	0	0.00	1	226.50	226.50	-1	3,743	-0.03%
2020/08/04	17	208.53	4	213.50	213.50	13	3,744	0.35%
2020/08/03	52	197.33	89	200.13	203.50	-37	3,756	-0.99%
2020/07/29	33	153.82	0	0.00	153.50	33	3,833	0.86%
2020/07/27	2	189.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	7	210.00	0	0.00	210.00	7	3,743	0.19%
2020/07/23	229	209.85	5	218.20	224.50	224	3,790	5.91%	大買/鉅額交易
2020/07/22	0	0.00	12	213.50	213.50	-12	3,843	-0.31%
2020/07/21	138	197.75	0	0.00	194.50	138	3,912	3.53%	大買/鉅額交易
2020/07/20	75	216.00	0	0.00	216.00	75	3,895	1.93%
2020/07/17	52	240.00	0	0.00	240.00	52	4,122	1.26%
2020/07/16	41	269.44	248	273.70	266.50	-207	4,085	-5.07%	大賣/鉅額交易
2020/07/15	12	296.00	0	0.00	296.00	12	3,937	0.30%
2020/07/10	106	405.00	110	406.73	405.00	-4	3,946	-0.10%	大買/大賣/
2020/07/09	14	450.00	4	476.50	450.00	10	3,890	0.26%
2020/07/08	189	433.50	2	433.50	433.50	187	3,868	4.83%	大買/鉅額交易
2020/07/07	225	388.44	8	391.81	394.50	217	3,871	5.61%	大買/鉅額交易
2020/07/06	69	352.39	5	358.30	359.00	64	3,749	1.71%
2020/07/03	120	319.70	5	318.10	326.50	115	3,679	3.13%	大買/鉅額交易
2020/07/02	127	293.75	0	0.00	297.00	127	3,538	3.59%	大買/鉅額交易
2020/07/01	66	266.66	7	257.43	270.00	59	3,447	1.71%
2020/06/30	106	247.26	7	240.00	249.00	99	3,353	2.95%	大買/
2020/06/29	102	238.91	1	241.50	241.50	101	3,333	3.03%	大買/鉅額交易
2020/06/24	41	227.93	50	229.50	228.00	-9	3,300	-0.27%
2020/06/23	30	244.88	0	0.00	240.00	30	3,276	0.92%
2020/06/22	109	264.77	0	0.00	260.00	109	3,249	3.35%	大買/鉅額交易
2020/06/19	2	250.50	0	0.00	251.00	2	3,215	0.06%
2020/06/11	184	197.86	1	226.50	191.50	183	3,080	5.94%	大買/鉅額交易
2020/06/10	1	208.50	0	0.00	212.50	1	2,963	0.03%
2020/06/09	0	0.00	13	187.19	193.50	-13	2,913	-0.45%
2020/06/08	0	0.00	140	170.57	176.00	-140	2,801	-5.00%	大賣/鉅額交易
2020/06/05	13	156.23	0	0.00	160.00	13	2,761	0.47%
2020/06/04	200	151.38	0	0.00	150.50	200	2,754	7.26%	大買/鉅額交易
2020/06/03	5	150.00	7	150.00	152.50	-2	2,737	-0.07%
2020/06/02	61	141.70	1	143.00	144.00	60	2,706	2.22%
2020/06/01	71	135.58	366	136.99	138.50	-295	2,681	-11.00%	大賣/鉅額交易
2020/05/29	7	142.29	283	139.50	139.50	-276	2,654	-10.40%	大賣/鉅額交易
2020/05/28	358	130.37	4	134.00	134.00	354	2,596	13.63%	大買/鉅額交易
2020/05/27	9	126.22	6	126.08	126.00	3	2,615	0.11%
2020/05/26	98	128.30	16	126.00	123.50	82	2,638	3.11%
2020/05/25	2	134.25	0	0.00	132.50	2	2,589	0.08%
2020/05/22	115	123.97	2	125.00	125.00	113	2,545	4.44%	大買/鉅額交易
2020/05/21	8	114.50	0	0.00	114.50	8	2,478	0.32%
2020/05/20	88	125.01	7	122.00	127.00	81	2,458	3.30%
2020/05/15	0	0.00	8	95.80	95.80	-8	2,151	-0.37%
2020/05/14	0	0.00	19	87.10	87.10	-19	2,131	-0.89%
2020/05/13	0	0.00	41	78.09	79.20	-41	2,079	-1.97%
2020/05/12	1	72.00	160	72.31	72.00	-159	2,016	-7.89%	大賣/鉅額交易
2020/05/11	0	0.00	4	71.38	73.00	-4	1,979	-0.20%
2020/05/08	0	0.00	2	74.75	75.20	-2	1,939	-0.10%
2020/05/06	59	68.01	0	0.00	68.00	59	1,838	3.21%
2020/05/05	46	67.69	0	0.00	67.70	46	1,795	2.56%
2020/04/29	45	52.71	0	0.00	52.80	45	1,644	2.74%
2020/04/27	3	56.50	0	0.00	55.80	3	1,583	0.19%
2020/04/24	7	54.51	67	55.16	55.10	-60	1,505	-3.98%
2020/04/23	0	0.00	3	50.90	51.70	-3	1,350	-0.22%
2020/04/22	150	46.02	0	0.00	47.00	150	1,252	11.98%	大買/鉅額交易
2020/04/14	0	0.00	15	32.26	31.55	-15	795	-1.89%
2020/04/13	15	31.11	0	0.00	31.30	15	778	1.93%
2020/04/08	0	0.00	2	28.95	29.85	-2	758	-0.26%
2020/04/07	1	27.00	3	27.18	27.60	-2	732	-0.27%
2020/04/06	4	25.00	1	25.45	27.00	3	755	0.40%
2020/04/01	1	24.90	0	0.00	24.90	1	770	0.13%
2020/03/18	0	0.00	3	23.80	22.55	-3	750	-0.40%
2020/03/17	3	23.05	0	0.00	23.80	3	745	0.40%
2020/03/12	0	0.00	6	28.46	28.50	-6	696	-0.86%
2020/03/10	2	30.15	10	29.75	30.15	-8	715	-1.12%
2020/03/06	6	30.85	0	0.00	31.20	6	695	0.86%
2020/03/04	0	0.00	5	30.45	30.50	-5	690	-0.72%
2020/02/27	0	0.00	16	31.13	31.30	-16	662	-2.41%
2020/02/25	3	29.95	0	0.00	30.10	3	550	0.55%
2020/02/20	16	30.10	0	0.00	30.55	16	588	2.72%
2020/02/19	8	29.51	0	0.00	29.65	8	567	1.41%
2020/02/18	0	0.00	3	28.80	29.25	-3	577	-0.52%
2020/02/17	5	29.13	0	0.00	29.10	5	574	0.87%
2019/12/30	0	0.00	10	29.69	29.80	-10	481	-2.08%
2019/12/27	0	0.00	3	31.75	31.70	-3	453	-0.66%
2019/12/26	13	30.80	0	0.00	31.00	13	426	3.05%
2019/09/23	0	0.00	1	29.30	29.15	-1	342	-0.29%
2019/09/20	0	0.00	4	29.10	29.15	-4	342	-1.17%
2019/09/19	0	0.00	2	29.50	29.15	-2	340	-0.59%
2019/09/18	7	29.95	1	29.85	29.60	6	337	1.78%
2019/09/17	1	29.50	0	0.00	29.60	1	335	0.30%
2019/09/09	0	0.00	2	29.60	29.50	-2	328	-0.61%
2019/09/03	0	0.00	1	30.90	30.50	-1	321	-0.31%
2019/09/02	3	30.10	0	0.00	30.50	3	310	0.97%
2019/08/30	0	0.00	5	29.60	29.75	-5	300	-1.66%
2019/08/28	0	0.00	3	29.85	29.70	-3	298	-1.00%
2019/08/23	0	0.00	5	30.06	29.80	-5	292	-1.71%
2019/08/20	13	31.35	0	0.00	30.90	13	271	4.78%
2019/07/17	0	0.00	12	28.74	28.80	-12	198	-6.04%
2019/03/15	0	0.00	4	29.55	29.45	-4	541	-0.74%
2019/03/14	0	0.00	9	30.64	30.00	-9	526	-1.71%
2019/03/13	0	0.00	5	31.50	31.10	-5	511	-0.98%
2019/03/12	0	0.00	9	31.84	31.65	-9	508	-1.77%
2019/03/11	0	0.00	12	32.30	32.00	-12	507	-2.37%
2019/03/05	2	32.10	0	0.00	31.80	2	463	0.43%
2019/02/25	0	0.00	6	31.20	30.95	-6	461	-1.30%
2019/02/20	0	0.00	3	31.90	32.00	-3	431	-0.70%
2019/02/18	21	32.38	12	32.65	32.70	9	387	2.32%
2019/02/15	33	29.98	0	0.00	29.75	33	322	10.25%
2019/02/14	4	29.15	0	0.00	29.10	4	299	1.34%
2019/01/29	0	0.00	2	27.90	27.70	-2	315	-0.63%
2019/01/24	2	27.85	0	0.00	27.65	2	315	0.63%
2019/01/14	0	0.00	2	27.35	26.85	-2	365	-0.55%
2019/01/10	0	0.00	1	27.85	27.60	-1	388	-0.26%
2019/01/09	0	0.00	2	27.80	27.80	-2	401	-0.50%
2019/01/04	5	27.00	2	26.95	26.80	3	401	0.75%
2019/01/03	2	26.90	0	0.00	27.20	2	423	0.47%
2018/12/12	0	0.00	1	27.00	26.70	-1	623	-0.16%
2018/12/10	1	26.55	2	26.80	26.55	-1	641	-0.16%
2018/12/06	0	0.00	10	27.56	26.85	-10	709	-1.41%
2018/12/03	3	28.75	2	28.35	28.30	1	779	0.13%
2018/11/29	9	28.28	0	0.00	28.50	9	768	1.17%
2018/11/26	1	27.90	0	0.00	27.90	1	757	0.13%
2018/11/23	1	27.70	0	0.00	27.70	1	756	0.13%
2018/11/22	0	0.00	5	27.78	27.60	-5	748	-0.67%
2018/11/20	0	0.00	2	26.93	26.95	-2	744	-0.27%
2018/11/19	0	0.00	4	27.26	27.05	-4	743	-0.54%
2018/11/15	0	0.00	2	26.80	26.80	-2	745	-0.27%
2018/11/14	0	0.00	2	27.30	27.10	-2	745	-0.27%
2018/11/09	3	28.30	0	0.00	27.65	3	747	0.40%
2018/11/08	5	28.86	2	28.55	28.35	3	747	0.40%
2018/11/07	0	0.00	2	28.30	28.30	-2	744	-0.27%
2018/11/06	2	29.20	0	0.00	28.60	2	749	0.27%
2018/11/05	1	26.95	2	26.80	26.95	-1	734	-0.14%
2018/10/31	4	26.95	2	26.95	26.60	2	736	0.27%
2018/10/30	8	27.00	4	26.99	26.55	4	739	0.54%
2018/10/29	0	0.00	7	27.09	26.90	-7	740	-0.95%
2018/10/23	2	29.30	0	0.00	29.20	2	717	0.28%
2018/10/19	9	28.96	0	0.00	29.15	9	694	1.30%
2018/10/18	0	0.00	1	29.50	28.70	-1	687	-0.15%
2018/10/17	1	27.20	0	0.00	28.25	1	671	0.15%
2018/10/12	0	0.00	7	26.26	26.05	-7	655	-1.07%
2018/10/11	7	26.40	0	0.00	26.20	7	652	1.07%
2018/10/09	0	0.00	1	29.30	29.10	-1	630	-0.16%
2018/10/08	1	31.80	10	30.72	31.90	-9	578	-1.56%
2018/10/05	10	28.72	8	29.04	29.00	2	511	0.39%
2018/10/04	2	28.65	0	0.00	29.40	2	502	0.40%
2018/10/03	4	28.45	0	0.00	27.75	4	511	0.78%
2018/10/02	1	28.45	0	0.00	28.45	1	513	0.19%
2018/10/01	1	28.60	0	0.00	28.60	1	522	0.19%
2018/09/25	0	0.00	6	27.51	27.40	-6	532	-1.13%
2018/09/21	0	0.00	4	27.80	27.60	-4	534	-0.75%
2018/09/20	10	28.63	10	28.44	27.70	0	533	0.00%
2018/09/18	6	28.14	3	28.90	28.10	3	544	0.55%
2018/09/17	1	29.00	3	29.15	29.00	-2	540	-0.37%
2018/09/13	9	29.20	0	0.00	29.20	9	531	1.69%
2018/07/20	0	0.00	14	29.98	29.70	-14	1,821	-0.77%
2018/07/19	0	0.00	6	30.07	29.90	-6	1,839	-0.33%
2018/07/18	0	0.00	1	30.95	30.05	-1	1,863	-0.05%
2018/07/17	5	31.77	0	0.00	31.10	5	1,877	0.27%
2018/07/16	5	31.40	0	0.00	31.10	5	1,899	0.26%
2018/07/13	4	32.05	2	32.08	31.70	2	1,924	0.10%
2018/07/12	9	31.67	0	0.00	31.95	9	1,933	0.47%
2018/07/11	0	0.00	5	32.60	31.65	-5	1,944	-0.26%
2018/07/09	5	28.56	0	0.00	29.05	5	1,979	0.25%
2018/07/03	0	0.00	2	30.75	29.85	-2	2,203	-0.09%
2018/07/02	0	0.00	1	31.35	30.60	-1	2,208	-0.05%
2018/06/29	0	0.00	9	30.94	30.70	-9	2,214	-0.41%
2018/06/28	12	30.74	0	0.00	30.40	12	2,217	0.54%
2018/06/26	0	0.00	4	32.90	32.25	-4	2,218	-0.18%
2018/06/25	4	33.10	0	0.00	32.80	4	2,227	0.18%
2018/06/22	0	0.00	2	32.55	32.70	-2	2,239	-0.09%
2018/06/21	2	33.00	0	0.00	32.90	2	2,272	0.09%
2018/06/19	0	0.00	2	33.10	32.75	-2	2,299	-0.09%
2018/06/14	0	0.00	8	33.57	32.85	-8	2,338	-0.34%
2018/06/13	8	33.60	3	33.75	33.60	5	2,377	0.21%
2018/06/12	0	0.00	8	33.80	33.95	-8	2,404	-0.33%
2018/06/11	8	34.70	0	0.00	34.70	8	2,475	0.32%
2018/06/08	0	0.00	2	34.10	33.10	-2	2,514	-0.08%
2018/06/07	2	33.90	0	0.00	33.85	2	2,502	0.08%
2018/06/05	2	35.25	0	0.00	35.45	2	2,487	0.08%
2018/06/01	3	36.60	0	0.00	36.50	3	2,497	0.12%
2018/05/29	160	36.00	0	0.00	35.75	160	2,547	6.28%	大買/鉅額交易
2018/05/25	0	0.00	21	37.21	36.80	-21	2,556	-0.82%
2018/05/23	21	38.12	0	0.00	38.00	21	2,517	0.83%
2018/05/17	0	0.00	8	37.84	37.20	-8	2,454	-0.33%
2018/05/16	0	0.00	22	38.74	38.50	-22	2,429	-0.91%
2018/05/11	2	36.40	0	0.00	36.05	2	2,323	0.09%
2018/05/10	3	37.90	0	0.00	37.90	3	2,277	0.13%
2018/05/09	7	38.20	0	0.00	37.60	7	2,226	0.31%
2018/05/07	17	40.89	0	0.00	40.70	17	2,087	0.81%
2018/05/04	0	0.00	13	40.90	40.40	-13	1,959	-0.66%
2018/05/03	14	39.54	5	38.50	39.60	9	1,774	0.51%
2018/04/27	0	0.00	2	30.15	29.80	-2	1,421	-0.14%
2018/04/26	0	0.00	2	31.30	30.00	-2	1,409	-0.14%
2018/04/25	5	29.90	1	30.20	31.50	4	1,391	0.29%
2018/04/24	0	0.00	6	30.95	30.00	-6	1,372	-0.44%
2018/04/23	5	32.10	1	32.10	31.90	4	1,352	0.30%
2018/04/20	0	0.00	5	31.44	31.70	-5	1,337	-0.37%
2018/04/19	0	0.00	2	31.08	31.20	-2	1,325	-0.15%
2018/04/18	6	29.45	1	29.50	29.45	5	1,300	0.38%
2018/04/17	0	0.00	1	30.70	29.85	-1	1,287	-0.08%
2018/04/16	4	30.60	2	31.25	30.60	2	1,273	0.16%
2018/04/13	4	31.80	0	0.00	31.80	4	1,253	0.32%
2018/04/11	4	30.30	0	0.00	31.85	4	1,180	0.34%
2018/04/10	0	0.00	12	30.58	30.80	-12	1,142	-1.05%
2018/04/03	2	27.30	0	0.00	27.35	2	982	0.20%
2018/03/27	3	28.00	0	0.00	27.70	3	936	0.32%
2018/03/26	7	28.34	0	0.00	28.35	7	921	0.76%