博智 (8155)-台灣摩根士丹利券商分點個股進出

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

博智

(8155)

可現股當沖

股價
117.5
漲跌
▲2.5
漲幅
+2.17%
成交量
294張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

博智 (8155)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	4	117.75	3	119.00	117.50	1	662	0.15%
2024/12/02	5	115.60	10	115.55	115.00	-5	660	-0.76%
2024/11/29	1	115.50	9	114.50	115.50	-8	660	-1.21%
2024/11/28	2	114.00	12	113.42	114.00	-10	665	-1.50%
2024/11/27	5	116.30	2	117.75	116.00	3	662	0.45%
2024/11/26	0	0.00	6	119.83	119.00	-6	663	-0.90%
2024/11/25	2	120.75	27	120.94	120.50	-25	662	-3.77%
2024/11/22	1	121.00	29	121.55	121.00	-28	662	-4.23%
2024/11/21	1	122.50	38	120.00	122.00	-37	659	-5.61%
2024/11/20	1	118.50	8	118.81	118.00	-7	654	-1.07%
2024/11/19	1	117.00	54	118.13	119.50	-53	653	-8.11%
2024/11/18	2	123.00	49	117.76	117.00	-47	650	-7.22%
2024/11/15	0	0.00	21	123.69	123.00	-21	642	-3.27%
2024/11/14	1	126.00	25	124.58	124.00	-24	646	-3.71%
2024/11/13	0	0.00	41	125.39	125.00	-41	648	-6.32%
2024/11/12	0	0.00	10	123.95	124.00	-10	650	-1.54%
2024/11/11	18	125.03	107	124.80	125.00	-89	650	-13.68%	大賣/
2024/11/08	0	0.00	74	132.07	132.00	-74	631	-11.72%
2024/11/07	2	147.00	1	146.50	146.50	1	579	0.17%
2024/11/06	1	146.00	4	145.75	145.50	-3	588	-0.51%
2024/11/05	36	145.82	5	146.00	145.00	31	598	5.18%
2024/11/04	37	141.50	0	0.00	140.00	37	609	6.07%
2024/11/01	13	143.50	0	0.00	145.00	13	609	2.13%
2024/10/30	0	0.00	9	145.33	144.50	-9	607	-1.48%
2024/10/29	25	144.94	7	144.71	145.50	18	606	2.97%
2024/10/28	15	148.17	0	0.00	147.00	15	600	2.50%
2024/10/25	72	149.36	2	150.50	151.00	70	592	11.81%
2024/10/24	57	147.67	0	0.00	146.00	57	581	9.80%
2024/10/23	115	153.64	1	152.50	152.50	114	564	20.20%	大買/鉅額交易
2024/10/22	105	155.37	0	0.00	152.00	105	549	19.11%	大買/鉅額交易
2024/10/21	51	151.75	1	152.50	151.00	50	523	9.56%
2024/10/18	60	150.06	0	0.00	149.00	60	518	11.57%
2024/10/15	0	0.00	5	142.70	143.00	-5	452	-1.10%
2024/10/14	4	141.50	0	0.00	142.50	4	442	0.90%
2024/10/11	0	0.00	1	135.00	133.50	-1	418	-0.24%
2024/10/09	6	132.92	0	0.00	130.00	6	424	1.41%
2024/10/08	0	0.00	5	132.00	131.00	-5	442	-1.13%
2024/10/04	0	0.00	2	128.50	128.50	-2	446	-0.45%
2024/09/30	0	0.00	2	131.50	131.00	-2	450	-0.44%
2024/09/26	0	0.00	1	131.50	131.50	-1	446	-0.22%
2024/09/23	4	130.25	0	0.00	130.50	4	457	0.88%
2024/09/20	7	132.36	0	0.00	131.00	7	457	1.53%
2024/09/19	3	133.00	15	134.17	134.50	-12	455	-2.63%
2024/09/18	0	0.00	14	133.82	132.00	-14	447	-3.13%
2024/09/16	1	130.50	9	133.28	130.50	-8	439	-1.82%
2024/09/13	0	0.00	8	127.13	127.00	-8	428	-1.87%
2024/09/12	0	0.00	31	124.76	127.50	-31	427	-7.26%
2024/09/11	2	123.25	12	122.58	123.50	-10	420	-2.38%
2024/09/10	0	0.00	4	113.63	113.50	-4	420	-0.95%
2024/09/09	2	115.50	0	0.00	117.00	2	428	0.47%
2024/09/06	1	116.50	0	0.00	117.50	1	440	0.23%
2024/09/05	11	115.95	1	115.50	114.50	10	475	2.10%
2024/09/04	1	114.50	6	117.83	115.50	-5	487	-1.03%
2024/09/03	0	0.00	2	124.50	122.50	-2	499	-0.40%
2024/09/02	0	0.00	3	125.33	124.50	-3	512	-0.59%
2024/08/30	1	122.00	15	125.30	127.00	-14	514	-2.72%
2024/08/28	0	0.00	5	123.00	123.00	-5	519	-0.96%
2024/08/26	0	0.00	3	122.00	121.00	-3	534	-0.56%
2024/08/22	1	120.50	0	0.00	120.50	1	568	0.18%
2024/08/21	0.1	122.00	0	0.00	119.50	0.1	589	0.02%
2024/08/20	0	0.00	1	122.50	120.50	-1	648	-0.15%
2024/08/19	2	120.50	1	120.50	121.50	1	665	0.15%
2024/08/15	6	115.67	0	0.00	116.00	6	683	0.88%
2024/08/14	5	115.50	0	0.00	115.50	5	696	0.72%
2024/08/13	0	0.00	5	114.60	114.50	-5	706	-0.71%
2024/08/12	6	116.75	0.1	116.00	117.00	5.9	735	0.80%
2024/08/09	8	113.94	3	113.67	113.50	5	756	0.66%
2024/08/08	12	111.00	1	110.50	110.50	11	763	1.44%
2024/08/07	15	113.30	1	114.00	114.00	14	781	1.79%
2024/08/06	0	0.00	17	112.47	109.50	-17	792	-2.14%
2024/08/05	0	0.00	1	121.00	121.00	-1	779	-0.13%
2024/08/02	0	0.00	1	134.50	134.00	-1	787	-0.13%
2024/08/01	0	0.00	1	135.00	137.00	-1	830	-0.12%
2024/07/30	2	130.00	0	0.00	130.00	2	833	0.24%
2024/07/29	0	0.00	4	129.63	127.50	-4	838	-0.48%
2024/07/23	0	0.00	2	131.75	131.50	-2	844	-0.24%
2024/07/22	5	131.40	1	131.00	130.50	4	845	0.47%
2024/07/19	0	0.00	4	134.75	134.00	-4	839	-0.48%
2024/07/18	0	0.00	6	140.08	140.50	-6	832	-0.72%
2024/07/16	0	0.00	5	144.00	144.00	-5	850	-0.59%
2024/07/12	12	142.46	0	0.00	141.50	12	884	1.36%
2024/07/11	6	144.92	1	145.00	145.00	5	952	0.53%
2024/07/10	0	0.00	4	144.50	143.50	-4	979	-0.41%
2024/07/09	1	140.50	1	140.50	141.00	0	1,008	0.00%
2024/07/08	1	143.50	0	0.00	142.50	1	1,026	0.10%
2024/07/05	1	143.50	0	0.00	143.50	1	1,085	0.09%
2024/07/04	3	141.50	0	0.00	141.50	3	1,111	0.27%
2024/07/03	1	142.00	0	0.00	141.50	1	1,155	0.09%
2024/07/02	0	0.00	2	141.00	141.00	-2	1,182	-0.17%
2024/07/01	8	140.75	2	140.75	140.50	6	1,187	0.51%
2024/06/28	2	142.75	0	0.00	144.00	2	1,185	0.17%
2024/06/27	1	140.50	0	0.00	140.50	1	1,184	0.08%
2024/06/25	0	0.00	1	142.00	142.50	-1	1,198	-0.08%
2024/06/21	2	146.50	3	146.50	146.00	-1	1,256	-0.08%
2024/06/20	22	147.52	1	148.00	148.00	21	1,261	1.66%
2024/06/19	1	146.50	1	146.50	146.50	0	1,265	0.00%
2024/06/18	9	148.11	1	147.00	147.00	8	1,262	0.63%
2024/06/13	1	153.50	3	154.00	153.50	-2	1,308	-0.15%
2024/06/12	27	155.67	1	156.50	156.50	26	1,298	2.00%
2024/06/11	2	152.25	1	150.00	150.00	1	1,265	0.08%
2024/06/07	0	0.00	7	150.79	151.50	-7	1,252	-0.56%
2024/06/06	0	0.00	6	150.33	150.50	-6	1,247	-0.48%
2024/06/05	6	148.67	0	0.00	146.50	6	1,237	0.48%
2024/06/04	0	0.00	2	149.00	146.50	-2	1,246	-0.16%
2024/06/03	0	0.00	8	149.63	150.00	-8	1,247	-0.64%
2024/05/31	9	149.44	4	149.25	148.00	5	1,245	0.40%
2024/05/30	15	150.33	5	150.20	149.00	10	1,250	0.80%
2024/05/29	3	154.33	5	154.00	154.00	-2	1,244	-0.16%
2024/05/28	0	0.00	2	154.75	154.00	-2	1,238	-0.16%
2024/05/27	0	0.00	12	154.42	155.00	-12	1,213	-0.99%
2024/05/24	11	154.50	9	153.00	154.00	2	1,201	0.17%
2024/05/23	1	150.00	103	146.82	149.50	-102	1,147	-8.89%	大賣/鉅額交易
2024/05/22	14	147.75	0	0.00	147.00	14	1,141	1.23%
2024/05/21	2	152.00	1	147.50	146.00	1	1,140	0.09%
2024/05/17	0	0.00	5	151.80	148.00	-5	1,125	-0.44%
2024/05/16	6	155.08	0	0.00	151.00	6	1,122	0.53%
2024/04/22	10	135.10	0	0.00	134.50	10	1,107	0.90%
2024/04/11	6	160.50	0	0.00	160.00	6	907	0.66%
2024/04/10	0	0.00	3	154.50	157.00	-3	854	-0.35%
2024/04/09	0	0.00	24	153.10	157.00	-24	830	-2.89%
2024/04/08	8	144.19	3	148.00	148.50	5	787	0.63%
2024/04/03	3	138.83	0	0.00	141.50	3	758	0.40%
2024/04/01	22	141.59	1	142.50	143.00	21	772	2.72%
2024/03/29	3	139.83	1	140.00	140.00	2	769	0.26%
2024/03/28	1	143.50	1	149.00	143.00	0	762	0.00%
2024/03/27	0	0.00	8	145.88	144.00	-8	760	-1.05%
2024/03/26	18	152.42	19	150.58	146.00	-1	764	-0.13%
2024/03/22	1	144.00	0	0.00	144.00	1	707	0.14%
2024/03/21	15	140.50	1	141.00	140.50	14	709	1.97%
2024/03/20	3	140.50	6	142.67	140.00	-3	718	-0.42%
2024/03/19	1	134.00	17	140.56	143.00	-16	725	-2.21%
2024/03/18	1	130.00	4	129.50	130.00	-3	718	-0.42%
2024/03/15	3	132.83	4	133.38	133.00	-1	739	-0.14%
2024/03/14	2	133.25	0	0.00	132.50	2	764	0.26%
2024/03/13	5	133.40	7	133.86	133.00	-2	850	-0.24%
2024/03/12	7	135.93	0	0.00	136.00	7	1,024	0.68%
2024/03/11	2	138.25	0	0.00	138.00	2	1,053	0.19%
2024/03/08	10	139.50	0	0.00	137.00	10	1,092	0.92%
2024/03/06	13	145.04	0	0.00	146.00	13	1,196	1.09%
2024/03/04	0	0.00	2	144.50	144.50	-2	1,287	-0.16%
2024/02/29	11	143.86	0	0.00	144.50	11	1,287	0.85%
2024/02/27	4	143.00	3	142.67	142.50	1	1,291	0.08%
2024/02/26	4	146.00	1	144.50	145.00	3	1,290	0.23%
2024/02/23	25	150.00	4	147.38	146.00	21	1,288	1.63%
2024/02/22	3	146.50	0	0.00	146.50	3	1,284	0.23%
2024/02/21	7	148.21	0	0.00	146.50	7	1,282	0.55%
2024/02/20	2	150.50	6	150.50	150.50	-4	1,283	-0.31%
2024/02/19	1	152.50	0	0.00	152.00	1	1,285	0.08%
2024/02/16	1	153.00	1	151.50	153.50	0	1,285	0.00%
2024/02/15	1	143.00	1	143.50	143.50	0	1,250	0.00%
2024/02/05	0	0.00	1	145.50	145.00	-1	1,244	-0.08%
2024/02/02	8	147.38	4	148.25	147.50	4	1,253	0.32%
2024/01/30	3	147.33	0	0.00	149.00	3	1,253	0.24%
2024/01/26	0	0.00	3	146.17	146.50	-3	1,240	-0.24%
2024/01/25	3	146.00	0	0.00	146.00	3	1,244	0.24%
2024/01/24	9	149.89	0	0.00	149.00	9	1,238	0.73%
2024/01/22	0	0.00	2	160.75	155.00	-2	1,216	-0.16%
2024/01/19	7	153.79	0	0.00	155.50	7	1,181	0.59%
2024/01/18	7	149.64	0	0.00	148.50	7	1,171	0.60%
2024/01/17	1	155.50	1	156.50	155.50	0	1,167	0.00%
2024/01/16	0	0.00	3	156.83	157.50	-3	1,167	-0.26%
2024/01/15	3	157.33	1	157.00	156.00	2	1,165	0.17%
2024/01/12	0	0.00	2	152.00	151.50	-2	1,171	-0.17%
2024/01/11	0	0.00	10	153.70	155.00	-10	1,175	-0.85%
2024/01/10	0	0.00	55	151.81	153.50	-55	1,182	-4.65%
2024/01/09	2	146.00	37	146.26	145.50	-35	1,173	-2.98%
2024/01/08	2	146.75	9	147.83	146.50	-7	1,182	-0.59%
2024/01/05	0	0.00	2	150.00	149.50	-2	1,187	-0.17%
2024/01/04	1	150.00	5	149.90	149.00	-4	1,199	-0.33%
2024/01/03	0	0.00	1	153.50	152.00	-1	1,220	-0.08%
2024/01/02	0	0.00	7	154.14	154.50	-7	1,240	-0.56%
2023/12/29	3	154.50	3	154.67	155.00	0	1,246	0.00%
2023/12/28	26	151.71	5	154.60	154.50	21	1,254	1.67%
2023/12/27	5	153.60	0	0.00	153.50	5	1,258	0.40%
2023/12/26	4	154.50	0	0.00	154.50	4	1,293	0.31%
2023/12/25	6	156.25	0	0.00	155.50	6	1,302	0.46%
2023/12/22	2	156.50	5	156.60	156.00	-3	1,310	-0.23%
2023/12/21	0	0.00	13	161.35	160.50	-13	1,316	-0.99%
2023/12/20	3	157.00	2	157.50	157.00	1	1,335	0.07%
2023/12/19	15	156.07	4	157.50	157.00	11	1,342	0.82%
2023/12/18	36	159.49	0	0.00	158.00	36	1,347	2.67%
2023/12/15	5	163.50	41	164.00	162.50	-36	1,369	-2.63%
2023/12/14	5	164.00	9	165.83	163.50	-4	1,421	-0.28%
2023/12/13	18	165.72	4	166.50	166.50	14	1,461	0.96%
2023/12/12	16	165.50	12	165.17	165.50	4	1,518	0.26%
2023/12/11	39	162.38	2	161.25	161.00	37	1,577	2.35%
2023/12/08	8	165.00	2	163.50	161.50	6	1,628	0.37%
2023/12/07	66	166.29	1	161.00	164.00	65	1,578	4.12%
2023/12/06	2	154.50	3	156.17	156.00	-1	1,448	-0.07%
2023/12/05	0	0.00	1	155.50	153.00	-1	1,415	-0.07%
2023/12/04	3	158.00	4	155.00	157.50	-1	1,386	-0.07%
2023/12/01	1	151.00	11	153.64	151.00	-10	1,327	-0.75%
2023/11/30	10	150.55	57	149.65	150.50	-47	1,300	-3.61%
2023/11/29	1	144.00	9	144.89	144.50	-8	1,287	-0.62%
2023/11/28	1	135.00	0	0.00	134.50	1	1,268	0.08%
2023/11/27	0	0.00	1	131.50	131.50	-1	1,276	-0.08%
2023/11/24	1	133.50	0	0.00	133.50	1	1,285	0.08%
2023/11/21	8	137.44	0	0.00	136.50	8	1,300	0.62%
2023/11/20	2	136.00	0	0.00	135.50	2	1,302	0.15%
2023/11/16	1	133.50	0	0.00	130.50	1	1,299	0.08%
2023/11/15	12	133.79	1	134.50	133.50	11	1,299	0.85%
2023/11/14	16	133.00	3	132.00	131.50	13	1,323	0.98%
2023/11/13	30	134.72	1	134.00	132.50	29	1,350	2.15%
2023/11/10	40	135.15	5	135.70	134.00	35	1,358	2.58%
2023/11/09	0	0.00	44	134.70	136.50	-44	1,362	-3.23%
2023/11/08	1	132.50	12	132.71	133.00	-11	1,376	-0.80%
2023/11/07	0	0.00	12	132.67	133.00	-12	1,392	-0.86%
2023/11/06	1	130.00	16	130.22	131.50	-15	1,480	-1.01%
2023/11/03	5	128.50	31	127.63	129.00	-26	1,546	-1.68%
2023/11/02	2	125.75	3	126.50	126.50	-1	1,600	-0.06%
2023/11/01	0	0.00	8	122.00	122.00	-8	1,642	-0.49%
2023/10/31	2	122.50	10	125.45	122.50	-8	1,660	-0.48%
2023/10/30	3	127.33	5	127.80	128.50	-2	1,689	-0.12%
2023/10/27	4	127.00	6	126.50	125.50	-2	1,712	-0.12%
2023/10/26	1	127.50	1	126.50	126.50	0	1,760	0.00%
2023/10/25	4	131.38	0	0.00	131.00	4	1,791	0.22%
2023/10/24	14	129.75	1	128.50	131.50	13	1,827	0.71%
2023/10/23	41	130.13	10	131.10	130.00	31	1,865	1.66%
2023/10/20	36	128.96	5	127.40	129.50	31	1,926	1.61%
2023/10/19	0	0.00	22	131.98	132.00	-22	1,949	-1.13%
2023/10/18	3	131.17	4	131.50	131.50	-1	1,997	-0.05%
2023/10/17	1	135.00	0	0.00	135.00	1	2,052	0.05%
2023/10/16	0	0.00	3	137.83	135.50	-3	2,129	-0.14%
2023/10/13	0	0.00	2	140.00	140.00	-2	2,276	-0.09%
2023/10/12	59	139.94	0	0.00	141.00	59	2,347	2.51%
2023/10/11	119	139.54	1	141.00	139.00	118	2,475	4.77%	大買/鉅額交易
2023/10/06	2	144.50	25	144.32	142.50	-23	2,742	-0.84%
2023/10/05	1	150.50	21	150.50	150.00	-20	2,819	-0.71%
2023/10/04	1	151.00	2	151.75	152.00	-1	2,897	-0.03%
2023/10/03	0	0.00	4	157.00	154.50	-4	2,904	-0.14%
2023/10/02	4	157.00	6	157.58	156.50	-2	2,899	-0.07%
2023/09/28	4	151.25	7	151.64	151.00	-3	2,876	-0.10%
2023/09/27	0	0.00	37	151.42	153.00	-37	2,881	-1.28%
2023/09/26	0	0.00	7	156.00	152.50	-7	2,897	-0.24%
2023/09/25	0	0.00	3	154.17	156.50	-3	2,898	-0.10%
2023/09/22	8	151.69	9	150.67	152.00	-1	2,872	-0.03%
2023/09/21	4	150.25	0	0.00	150.00	4	2,870	0.14%
2023/09/20	8	152.31	2	156.00	152.00	6	2,865	0.21%
2023/09/19	0	0.00	25	157.20	154.50	-25	2,847	-0.88%
2023/09/18	1	158.50	10	155.95	158.50	-9	2,789	-0.32%
2023/09/15	1	156.50	2	155.00	156.50	-1	2,726	-0.04%
2023/09/14	0	0.00	11	148.91	154.50	-11	2,672	-0.41%
2023/09/13	46	146.46	4	147.25	148.50	42	2,593	1.62%
2023/09/12	23	135.65	58	134.85	135.00	-35	2,543	-1.38%
2023/09/11	1	143.00	79	144.82	143.00	-78	2,525	-3.09%
2023/09/08	8	142.44	5	142.30	141.50	3	2,490	0.12%
2023/09/07	1	143.50	1	145.00	143.50	0	2,503	0.00%
2023/09/06	19	145.71	0	0.00	145.00	19	2,526	0.75%
2023/09/05	7	147.50	5	145.70	146.50	2	2,542	0.08%
2023/09/04	0	0.00	80	143.91	146.00	-80	2,561	-3.12%
2023/09/01	7	137.64	14	139.96	137.50	-7	2,547	-0.27%
2023/08/31	28	136.75	2	135.00	137.50	26	2,595	1.00%
2023/08/30	69	135.12	0	0.00	135.00	69	2,636	2.62%
2023/08/29	2	131.00	4	131.50	131.50	-2	2,657	-0.08%
2023/08/28	27	133.07	10	134.05	132.50	17	2,671	0.64%
2023/08/25	0	0.00	7	138.07	137.50	-7	2,681	-0.26%
2023/08/24	6	142.00	5	138.50	139.00	1	2,724	0.04%
2023/08/23	20	139.45	3	138.83	138.50	17	2,745	0.62%
2023/08/22	2	138.75	2	141.50	138.00	0	2,797	0.00%
2023/08/21	15	141.07	3	141.00	140.00	12	2,875	0.42%
2023/08/18	1	141.00	63	144.98	142.00	-62	2,881	-2.15%
2023/08/17	0	0.00	21	143.57	145.50	-21	2,880	-0.73%
2023/08/16	0	0.00	3	139.50	139.50	-3	2,871	-0.10%
2023/08/15	6	138.92	0	0.00	140.00	6	2,890	0.21%
2023/08/14	56	133.56	3	134.67	135.00	53	2,895	1.83%
2023/08/11	63	142.02	1	143.00	140.00	62	2,895	2.14%
2023/08/10	0	0.00	84	146.69	140.50	-84	2,893	-2.90%
2023/08/09	84	151.16	0	0.00	155.00	84	2,820	2.98%
2023/08/08	17	150.53	33	147.65	151.00	-16	2,758	-0.58%
2023/08/07	8	144.50	80	152.99	154.00	-72	2,715	-2.65%
2023/08/04	13	143.54	3	145.17	144.50	10	2,672	0.37%
2023/08/02	83	146.57	9	152.17	146.00	74	2,662	2.78%
2023/08/01	13	154.50	105	155.54	154.50	-92	2,636	-3.49%	大賣/
2023/07/31	7	159.07	27	155.85	155.00	-20	2,639	-0.76%
2023/07/28	81	155.02	13	155.23	154.50	68	2,620	2.60%
2023/07/27	0	0.00	63	163.05	158.50	-63	2,610	-2.41%
2023/07/26	3	170.50	20	172.25	171.00	-17	2,591	-0.66%
2023/07/25	20	178.00	72	176.38	171.50	-52	2,591	-2.01%
2023/07/24	2	176.00	33	177.53	176.00	-31	2,559	-1.21%
2023/07/21	83	176.86	53	176.70	179.00	30	2,546	1.18%
2023/07/20	38	180.74	47	183.40	178.00	-9	2,542	-0.35%
2023/07/19	45	181.66	0	0.00	180.00	45	2,490	1.81%
2023/07/18	9	181.67	19	179.26	183.00	-10	2,465	-0.41%
2023/07/17	22	179.05	0	0.00	175.00	22	2,353	0.93%
2023/07/14	3	186.00	19	184.53	186.50	-16	2,360	-0.68%
2023/07/13	43	181.38	106	180.40	180.50	-63	2,367	-2.66%	大賣/
2023/07/12	9	163.28	17	166.09	172.00	-8	2,106	-0.38%
2023/07/11	108	153.83	3	156.17	156.50	105	2,044	5.14%	大買/鉅額交易
2023/07/10	28	146.55	5	146.10	146.00	23	1,985	1.16%
2023/07/07	7	143.36	0	0.00	143.00	7	2,019	0.35%
2023/07/06	2	147.50	4	144.88	143.50	-2	2,076	-0.10%
2023/07/05	41	144.98	0	0.00	146.00	41	2,066	1.98%
2023/07/04	1	143.00	21	143.52	143.00	-20	2,058	-0.97%
2023/07/03	0	0.00	18	141.06	141.50	-18	2,041	-0.88%
2023/06/30	0	0.00	1	138.00	138.50	-1	2,074	-0.05%
2023/06/27	0	0.00	67	138.40	137.50	-67	2,126	-3.15%
2023/06/26	0	0.00	12	136.21	136.50	-12	2,174	-0.55%
2023/06/21	85	136.66	2	136.25	136.50	83	2,240	3.71%
2023/06/20	53	136.15	19	139.50	137.00	34	2,290	1.48%
2023/06/19	0	0.00	46	140.58	140.00	-46	2,360	-1.95%
2023/06/16	5	141.70	19	142.08	139.00	-14	2,354	-0.59%
2023/06/15	28	143.84	13	144.69	143.50	15	2,336	0.64%
2023/06/14	17	144.94	9	146.83	145.00	8	2,343	0.34%
2023/06/13	48	147.28	3	148.50	147.00	45	2,345	1.92%
2023/06/12	10	146.40	30	147.30	146.50	-20	2,340	-0.85%
2023/06/09	0	0.00	2	154.75	156.00	-2	2,323	-0.09%
2023/06/08	0	0.00	1	156.50	151.00	-1	2,323	-0.04%
2023/06/07	0	0.00	1	156.00	156.00	-1	2,360	-0.04%
2023/06/06	0	0.00	52	152.03	152.50	-52	2,422	-2.15%
2023/06/05	0	0.00	13	149.69	151.00	-13	2,366	-0.55%
2023/06/02	8	144.81	21	147.12	144.50	-13	2,324	-0.56%
2023/06/01	53	143.24	9	143.56	143.00	44	2,308	1.91%
2023/05/31	5	148.80	29	147.72	147.00	-24	2,296	-1.05%
2023/05/30	49	145.76	1	147.00	146.50	48	2,280	2.10%
2023/05/29	14	153.04	2	157.00	152.50	12	2,243	0.53%
2023/05/26	15	156.93	0	0.00	155.50	15	2,234	0.67%
2023/05/25	111	161.54	11	157.59	163.00	100	2,200	4.54%	大買/
2023/05/24	51	149.50	10	149.00	149.50	41	2,123	1.93%
2023/05/23	2	149.75	47	147.49	149.50	-45	2,119	-2.12%
2023/05/22	1	142.50	12	139.75	143.50	-11	2,099	-0.52%
2023/05/19	0	0.00	13	137.65	138.00	-13	2,097	-0.62%
2023/05/18	0	0.00	14	134.43	133.50	-14	2,079	-0.67%
2023/05/17	0	0.00	11	131.77	131.50	-11	2,071	-0.53%
2023/05/15	0	0.00	2	134.25	134.00	-2	2,090	-0.10%
2023/05/12	9	138.50	2	141.00	141.00	7	2,099	0.33%
2023/05/11	27	140.80	5	142.30	139.00	22	2,094	1.05%
2023/05/10	2	145.00	2	146.00	146.00	0	2,095	0.00%
2023/05/09	0	0.00	2	146.00	146.00	-2	2,110	-0.09%
2023/05/08	1	150.00	4	149.00	149.00	-3	2,104	-0.14%
2023/05/05	3	148.17	0	0.00	148.00	3	2,112	0.14%
2023/05/04	10	153.50	2	159.50	153.50	8	2,104	0.38%
2023/05/03	1	156.00	0	0.00	156.00	1	2,090	0.05%
2023/04/28	0	0.00	2	152.00	156.00	-2	2,094	-0.10%
2023/04/27	0	0.00	7	148.14	149.50	-7	2,118	-0.33%
2023/04/26	6	146.08	0	0.00	148.00	6	2,129	0.28%
2023/04/25	11	142.86	0	0.00	143.00	11	2,105	0.52%
2023/04/24	2	149.50	57	150.04	153.00	-55	2,061	-2.67%
2023/04/21	15	151.73	4	159.50	150.50	11	2,050	0.54%
2023/04/20	34	153.76	54	157.36	157.00	-20	1,998	-1.00%
2023/04/19	50	160.29	47	162.16	160.00	3	1,961	0.15%
2023/04/18	134	156.75	34	152.10	157.00	100	1,887	5.30%	大買/
2023/04/17	0	0.00	32	145.66	151.50	-32	1,744	-1.83%
2023/04/14	27	138.63	3	135.67	138.00	24	1,721	1.39%
2023/04/13	42	139.26	5	140.00	134.50	37	1,686	2.19%
2023/04/12	12	135.75	23	138.02	139.00	-11	1,660	-0.66%
2023/04/11	100	134.69	7	137.00	135.50	93	1,623	5.73%
2023/04/10	0	0.00	4	129.00	129.00	-4	1,565	-0.26%
2023/04/07	0	0.00	22	128.45	127.00	-22	1,563	-1.41%
2023/04/06	0	0.00	2	130.00	129.00	-2	1,561	-0.13%
2023/03/31	2	132.00	40	132.24	132.00	-38	1,554	-2.44%
2023/03/30	19	129.37	19	128.55	129.00	0	1,511	0.00%
2023/03/29	2	126.75	0	0.00	126.50	2	1,504	0.13%
2023/03/27	0	0.00	8	136.00	131.00	-8	1,479	-0.54%
2023/03/24	18	134.69	21	133.52	131.50	-3	1,438	-0.21%
2023/03/23	26	129.56	0	0.00	131.50	26	1,372	1.89%
2023/03/22	139	129.56	23	125.70	130.50	116	1,313	8.83%	大買/鉅額交易
2023/03/21	2	119.00	0	0.00	119.00	2	1,224	0.16%
2023/03/20	50	118.10	2	118.75	118.50	48	1,226	3.91%
2023/03/17	4	115.13	0	0.00	118.00	4	1,234	0.32%
2023/03/16	23	114.00	0	0.00	114.00	23	1,231	1.87%
2023/03/14	0	0.00	48	120.49	119.50	-48	1,272	-3.77%
2023/03/13	0	0.00	3	122.67	122.50	-3	1,297	-0.23%
2023/03/10	0	0.00	47	125.52	122.50	-47	1,293	-3.63%
2023/03/09	62	127.94	1	129.50	134.50	61	1,273	4.79%
2023/03/08	12	122.29	10	120.10	122.50	2	1,197	0.17%
2023/03/07	11	121.91	5	121.00	121.00	6	1,249	0.48%
2023/03/06	1	121.50	15	119.70	121.50	-14	1,329	-1.05%
2023/03/03	15	121.73	0	0.00	118.50	15	1,390	1.08%
2023/03/02	0	0.00	34	121.01	121.00	-34	1,468	-2.32%
2023/03/01	0	0.00	20	120.63	121.50	-20	1,500	-1.33%
2023/02/24	0	0.00	12	123.50	123.50	-12	1,526	-0.79%
2023/02/23	25	123.10	24	122.38	123.00	1	1,526	0.07%
2023/02/22	0	0.00	1	120.50	120.50	-1	1,580	-0.06%
2023/02/21	0	0.00	45	121.77	121.00	-45	1,609	-2.80%
2023/02/20	1	122.50	54	122.76	123.00	-53	1,637	-3.24%
2023/02/17	24	120.08	8	121.88	122.00	16	1,634	0.98%
2023/02/16	19	119.16	8	119.63	119.00	11	1,628	0.68%
2023/02/15	7	118.29	25	118.32	118.00	-18	1,631	-1.10%
2023/02/14	0	0.00	41	119.88	118.00	-41	1,618	-2.53%
2023/02/13	0	0.00	122	122.00	120.50	-122	1,619	-7.53%	大賣/鉅額交易
2023/02/10	2	121.50	23	120.30	122.50	-21	1,581	-1.33%
2023/02/09	0	0.00	23	118.72	118.00	-23	1,561	-1.47%
2023/02/08	7	121.29	72	120.35	119.50	-65	1,567	-4.15%
2023/02/07	15	118.70	30	120.63	121.50	-15	1,562	-0.96%
2023/02/06	25	116.60	9	116.50	116.00	16	1,567	1.02%
2023/02/03	25	118.72	5	119.70	116.50	20	1,574	1.27%
2023/02/02	15	121.30	12	121.63	121.00	3	1,559	0.19%
2023/02/01	25	120.94	4	121.50	121.00	21	1,544	1.36%
2023/01/31	34	119.29	15	120.10	119.00	19	1,529	1.24%
2023/01/30	19	119.84	2	119.00	118.00	17	1,511	1.12%
2023/01/17	1	116.00	23	117.33	118.00	-22	1,485	-1.48%
2023/01/16	53	112.34	29	110.36	113.00	24	1,424	1.68%
2023/01/13	2	106.25	0	0.00	105.00	2	1,380	0.14%
2023/01/12	18	106.14	10	107.10	106.00	8	1,381	0.58%
2023/01/11	13	109.88	6	111.17	109.00	7	1,378	0.51%
2023/01/10	4	111.50	0	0.00	111.50	4	1,382	0.29%
2023/01/09	15	112.17	1	112.00	112.50	14	1,384	1.01%
2023/01/06	53	108.91	0	0.00	111.00	53	1,383	3.83%
2023/01/05	1	107.00	2	108.00	107.00	-1	1,382	-0.07%
2023/01/04	35	104.87	0	0.00	105.00	35	1,382	2.53%
2023/01/03	49	102.58	1	102.50	103.00	48	1,382	3.47%
2022/12/30	48	102.36	0	0.00	101.50	48	1,384	3.47%
2022/12/29	43	101.44	0	0.00	101.50	43	1,389	3.09%
2022/12/28	10	103.00	0	0.00	103.00	10	1,386	0.72%
2022/12/27	60	107.16	0	0.00	108.50	60	1,384	4.33%
2022/12/26	6	105.00	0	0.00	104.50	6	1,388	0.43%
2022/12/23	25	108.62	7	108.50	108.00	18	1,399	1.29%
2022/12/22	1	109.50	12	110.00	109.50	-11	1,416	-0.78%
2022/12/21	14	110.14	2	110.50	110.50	12	1,429	0.84%
2022/12/20	5	109.30	1	112.50	109.00	4	1,429	0.28%
2022/12/19	12	109.08	0	0.00	110.00	12	1,418	0.85%
2022/12/16	10	110.00	22	111.41	110.00	-12	1,413	-0.85%
2022/12/15	7	115.21	5	115.50	116.00	2	1,393	0.14%
2022/12/14	25	114.50	0	0.00	115.00	25	1,392	1.80%
2022/12/13	12	112.04	5	113.90	112.00	7	1,385	0.51%
2022/12/12	4	116.00	2	115.25	115.00	2	1,384	0.14%
2022/12/09	0	0.00	19	116.47	115.50	-19	1,377	-1.38%
2022/12/08	2	119.00	76	117.79	117.00	-74	1,363	-5.43%
2022/12/07	0	0.00	10	121.95	115.50	-10	1,344	-0.74%
2022/12/06	0	0.00	20	122.73	123.50	-20	1,308	-1.53%
2022/12/02	0	0.00	95	122.06	122.50	-95	1,245	-7.63%
2022/12/01	4	121.88	26	121.81	122.00	-22	1,224	-1.80%
2022/11/30	0	0.00	100	119.65	119.00	-100	1,180	-8.47%
2022/11/29	50	120.50	147	120.11	119.50	-97	1,181	-8.21%	大賣/
2022/11/28	0	0.00	260	120.39	120.50	-260	1,131	-22.99%	大賣/鉅額交易
2022/11/25	0	0.00	302	117.29	118.00	-302	1,054	-28.64%	大賣/鉅額交易
2022/11/24	3	114.83	87	114.50	116.00	-84	989	-8.49%
2022/11/23	0	0.00	284	110.87	109.00	-284	913	-31.09%	大賣/鉅額交易
2022/11/22	0	0.00	44	109.55	110.50	-44	892	-4.93%
2022/11/21	0	0.00	102	106.23	105.00	-102	864	-11.80%	大賣/鉅額交易
2022/11/18	59	109.53	556	111.37	109.50	-497	852	-58.30%	大賣/鉅額交易
2022/11/17	0	0.00	47	108.55	112.00	-47	788	-5.96%
2022/11/16	5	102.50	16	102.86	102.00	-11	761	-1.45%
2022/11/15	9	98.89	18	98.63	98.80	-9	748	-1.20%
2022/11/14	35	98.60	13	98.50	99.00	22	762	2.88%
2022/11/11	8	97.10	75	98.23	97.10	-67	809	-8.27%
2022/11/10	25	97.30	8	97.25	97.60	17	809	2.10%
2022/11/09	34	96.90	0	0.00	97.80	34	841	4.04%
2022/11/08	4	95.18	15	95.93	95.00	-11	872	-1.26%
2022/11/07	16	95.67	5	95.18	95.30	11	895	1.23%
2022/11/04	7	96.09	16	97.29	96.70	-9	934	-0.96%
2022/11/03	12	95.98	2	96.70	96.70	10	956	1.05%
2022/11/02	0	0.00	33	94.44	95.20	-33	969	-3.40%
2022/11/01	5	92.36	5	90.14	92.60	0	962	0.00%
2022/10/31	7	87.60	10	86.65	87.40	-3	968	-0.31%
2022/10/28	1	83.70	17	83.71	84.20	-16	1,003	-1.59%
2022/10/27	17	84.61	0	0.00	86.30	17	1,011	1.68%
2022/10/26	9	83.62	10	83.52	83.00	-1	1,034	-0.10%
2022/10/25	2	85.85	23	86.19	85.00	-21	1,052	-2.00%
2022/10/24	26	87.92	4	87.30	87.00	22	1,074	2.05%
2022/10/21	14	86.19	34	85.83	85.30	-20	1,115	-1.79%
2022/10/20	1	87.20	32	86.67	86.40	-31	1,125	-2.75%
2022/10/19	0	0.00	23	89.98	89.00	-23	1,141	-2.01%
2022/10/18	97	89.37	34	89.14	90.50	63	1,154	5.46%
2022/10/17	60	85.24	20	84.96	86.80	40	1,170	3.42%
2022/10/14	74	88.06	2	86.50	88.80	72	1,204	5.98%
2022/10/13	39	85.97	22	87.27	84.30	17	1,222	1.39%
2022/10/12	26	89.65	24	88.94	89.00	2	1,235	0.16%
2022/10/11	8	90.51	19	91.10	90.00	-11	1,254	-0.88%
2022/10/07	12	96.33	7	95.84	96.00	5	1,256	0.40%
2022/10/06	25	97.44	75	97.15	97.10	-50	1,261	-3.96%
2022/10/05	1	97.00	13	97.67	97.00	-12	1,256	-0.95%
2022/10/04	20	98.02	9	96.70	98.50	11	1,255	0.88%
2022/10/03	91	94.82	0	0.00	95.50	91	1,253	7.26%
2022/09/30	34	90.69	0	0.00	93.30	34	1,256	2.70%
2022/09/29	79	91.67	15	93.27	91.00	64	1,251	5.11%
2022/09/28	29	93.58	82	96.87	93.10	-53	1,241	-4.27%
2022/09/27	0	0.00	15	99.11	101.50	-15	1,234	-1.22%
2022/09/26	8	99.19	30	101.31	98.50	-22	1,257	-1.75%
2022/09/23	5	105.30	1	105.50	104.50	4	1,267	0.32%
2022/09/22	23	105.96	3	107.00	107.00	20	1,275	1.57%
2022/09/21	0	0.00	1	106.50	107.00	-1	1,279	-0.08%
2022/09/20	4	109.38	2	109.00	109.00	2	1,285	0.16%
2022/09/19	10	107.80	0	0.00	107.50	10	1,301	0.77%
2022/09/16	13	109.88	0	0.00	109.00	13	1,308	0.99%
2022/09/15	24	111.92	0	0.00	110.00	24	1,346	1.78%
2022/09/14	49	111.26	8	110.81	112.00	41	1,395	2.94%
2022/09/13	14	113.61	18	112.58	112.50	-4	1,494	-0.27%
2022/09/12	0	0.00	17	112.53	112.50	-17	1,536	-1.11%
2022/09/08	19	109.50	7	111.07	111.50	12	1,546	0.78%
2022/09/07	31	108.29	2	110.00	108.00	29	1,577	1.84%
2022/09/06	55	109.05	0	0.00	109.00	55	1,577	3.49%
2022/09/05	26	111.35	75	111.29	110.00	-49	1,572	-3.12%
2022/09/02	34	121.69	14	122.29	121.50	20	1,551	1.29%
2022/09/01	6	120.08	2	120.00	120.00	4	1,560	0.26%
2022/08/31	56	124.64	0	0.00	124.00	56	1,564	3.58%
2022/08/30	45	124.58	0	0.00	124.50	45	1,564	2.88%
2022/08/29	37	122.34	4	123.63	122.00	33	1,559	2.12%
2022/08/26	15	127.80	13	127.46	129.00	2	1,545	0.13%
2022/08/25	41	128.33	0	0.00	128.00	41	1,537	2.67%
2022/08/24	22	126.23	11	127.77	126.00	11	1,533	0.72%
2022/08/23	32	127.28	0	0.00	127.50	32	1,527	2.09%
2022/08/22	23	126.59	1	127.00	126.00	22	1,527	1.44%
2022/08/19	45	130.32	39	131.06	129.50	6	1,512	0.40%
2022/08/18	29	130.45	33	131.20	131.00	-4	1,497	-0.27%
2022/08/17	32	127.17	4	127.38	127.50	28	1,448	1.93%
2022/08/16	1	123.50	40	126.13	127.00	-39	1,445	-2.70%
2022/08/15	6	123.08	42	122.08	123.50	-36	1,434	-2.51%
2022/08/12	10	119.40	54	118.40	120.50	-44	1,412	-3.12%
2022/08/11	4	114.00	35	118.07	114.00	-31	1,404	-2.21%
2022/08/10	0	0.00	16	112.34	113.50	-16	1,394	-1.15%
2022/08/09	0	0.00	73	110.74	110.50	-73	1,380	-5.29%
2022/08/08	68	106.63	19	106.21	106.00	49	1,394	3.51%
2022/08/05	31	104.18	24	105.19	105.50	7	1,416	0.49%
2022/08/04	269	98.99	0	0.00	101.00	269	1,422	18.91%	大買/鉅額交易
2022/08/03	39	103.53	8	104.69	103.00	31	1,457	2.13%
2022/08/02	63	104.63	2	107.50	107.50	61	1,521	4.01%
2022/08/01	68	107.84	0	0.00	108.50	68	1,525	4.46%
2022/07/29	91	109.05	0	0.00	108.50	91	1,569	5.80%
2022/07/28	0	0.00	15	111.90	109.00	-15	1,565	-0.96%
2022/07/27	24	122.58	2	121.75	125.00	22	1,531	1.44%
2022/07/26	10	124.65	43	125.23	122.50	-33	1,529	-2.16%
2022/07/25	0	0.00	33	129.32	129.00	-33	1,535	-2.15%
2022/07/22	0	0.00	112	134.66	133.00	-112	1,525	-7.34%	大賣/鉅額交易
2022/07/21	0	0.00	1	128.50	136.50	-1	1,510	-0.07%
2022/07/20	0	0.00	48	130.80	129.00	-48	1,473	-3.26%
2022/07/19	0	0.00	71	128.80	126.50	-71	1,461	-4.86%
2022/07/18	8	128.00	67	127.47	130.50	-59	1,471	-4.01%
2022/07/15	26	121.65	23	120.74	123.00	3	1,476	0.20%
2022/07/14	57	118.24	2	117.50	119.50	55	1,508	3.65%
2022/07/13	48	117.74	4	117.50	117.50	44	1,524	2.89%
2022/07/12	30	113.47	20	115.10	113.50	10	1,547	0.65%
2022/07/11	77	117.85	18	116.92	118.50	59	1,557	3.79%
2022/07/08	46	119.02	29	119.91	118.00	17	1,570	1.08%
2022/07/07	138	114.67	5	118.00	118.00	133	1,574	8.45%	大買/鉅額交易
2022/07/06	49	112.41	13	112.31	111.00	36	1,599	2.25%
2022/07/05	42	114.39	19	116.63	115.00	23	1,660	1.38%
2022/07/04	249	112.52	1	115.50	114.00	248	1,724	14.38%	大買/鉅額交易
2022/07/01	88	114.45	0	0.00	113.00	88	1,728	5.09%
2022/06/30	38	121.72	26	121.92	121.50	12	1,721	0.70%
2022/06/29	45	124.68	2	123.00	126.00	43	1,733	2.48%
2022/06/28	18	123.75	2	122.50	125.50	16	1,761	0.91%
2022/06/27	12	127.17	7	126.21	126.00	5	1,818	0.27%
2022/06/24	3	121.67	7	122.43	121.00	-4	1,910	-0.21%
2022/06/23	149	120.01	2	120.50	121.00	147	2,011	7.31%	大買/鉅額交易
2022/06/22	52	121.17	0	0.00	119.50	52	2,158	2.41%
2022/06/21	206	124.58	19	128.45	130.50	187	2,248	8.32%	大買/鉅額交易
2022/06/20	17	131.50	40	137.74	130.00	-23	2,358	-0.98%
2022/06/17	3	144.00	7	145.50	144.00	-4	2,457	-0.16%
2022/06/16	3	151.00	17	154.79	143.50	-14	2,537	-0.55%
2022/06/13	5	148.80	0	0.00	148.00	5	2,764	0.18%
2022/06/08	2	153.25	0	0.00	153.00	2	2,954	0.07%
2022/06/07	12	157.46	15	158.93	157.50	-3	3,013	-0.10%
2022/06/06	0	0.00	4	161.00	159.00	-4	3,036	-0.13%
2022/06/01	6	168.00	13	166.27	165.00	-7	3,089	-0.23%
2022/05/31	0	0.00	7	165.86	166.50	-7	3,114	-0.22%
2022/05/30	24	165.27	14	165.71	165.50	10	3,191	0.31%
2022/05/27	0	0.00	1	160.50	160.50	-1	3,201	-0.03%
2022/05/26	0	0.00	15	160.77	160.00	-15	3,222	-0.47%
2022/05/25	13	162.12	2	161.50	162.00	11	3,281	0.34%
2022/05/24	5	158.20	0	0.00	157.00	5	3,304	0.15%
2022/05/23	20	164.75	0	0.00	162.00	20	3,314	0.60%
2022/05/20	4	170.25	6	170.58	167.00	-2	3,354	-0.06%
2022/05/19	4	166.38	4	168.38	170.00	0	3,425	0.00%
2022/05/18	1	169.50	31	168.32	169.50	-30	3,407	-0.88%
2022/05/17	23	167.93	11	169.77	166.00	12	3,396	0.35%
2022/05/16	27	167.26	7	167.29	165.00	20	3,456	0.58%
2022/05/13	0	0.00	4	165.00	166.50	-4	3,463	-0.12%
2022/05/12	0	0.00	14	162.61	158.00	-14	3,466	-0.40%
2022/05/11	0	0.00	2	166.50	167.00	-2	3,482	-0.06%
2022/05/10	22	158.55	6	158.17	161.50	16	3,470	0.46%
2022/05/09	0	0.00	31	153.27	153.00	-31	3,472	-0.89%
2022/05/06	0	0.00	94	154.43	152.50	-94	3,523	-2.67%
2022/05/05	0	0.00	9	156.06	158.00	-9	3,550	-0.25%
2022/05/04	12	141.46	9	142.56	144.00	3	3,645	0.08%
2022/05/03	4	141.63	23	142.20	142.00	-19	3,689	-0.51%
2022/04/29	0	0.00	20	146.50	144.00	-20	3,765	-0.53%
2022/04/28	28	142.61	2	143.75	140.50	26	3,837	0.68%
2022/04/27	0	0.00	6	138.83	143.00	-6	3,997	-0.15%
2022/04/26	31	147.76	16	145.00	146.00	15	4,086	0.37%
2022/04/25	39	145.85	0	0.00	144.50	39	4,314	0.90%
2022/04/22	88	150.43	5	160.50	150.00	83	4,419	1.88%
2022/04/21	24	159.77	2	160.25	160.00	22	4,435	0.50%
2022/04/20	51	159.96	0	0.00	159.50	51	4,481	1.14%
2022/04/19	6	164.67	14	168.21	163.50	-8	4,542	-0.18%
2022/04/18	20	169.58	0	0.00	166.00	20	4,554	0.44%
2022/04/15	0	0.00	6	178.00	177.00	-6	4,571	-0.13%
2022/04/14	5	180.30	2	184.50	180.00	3	4,600	0.07%
2022/04/13	13	181.04	10	179.45	180.00	3	4,649	0.06%
2022/04/11	30	175.82	32	178.03	183.00	-2	4,775	-0.04%
2022/04/08	2	176.00	4	190.00	175.50	-2	4,731	-0.04%
2022/04/07	1	187.50	2	188.50	186.00	-1	4,677	-0.02%
2022/04/01	0	0.00	1	195.50	196.00	-1	4,755	-0.02%
2022/03/31	6	198.50	0	0.00	198.50	6	4,795	0.13%
2022/03/29	0	0.00	7	207.64	207.00	-7	4,937	-0.14%
2022/03/28	1	207.50	4	202.88	213.00	-3	4,906	-0.06%
2022/03/25	13	209.62	8	207.63	200.00	5	4,822	0.10%
2022/03/23	189	188.45	17	196.03	196.00	172	4,522	3.80%	大買/鉅額交易
2022/03/21	6	206.17	6	196.00	195.00	0	4,289	0.00%
2022/03/18	2	208.50	0	0.00	216.50	2	4,318	0.05%
2022/03/17	0	0.00	3	197.00	197.00	-3	4,205	-0.07%
2022/03/16	3	193.00	0	0.00	193.00	3	4,131	0.07%
2022/03/15	0	0.00	5	191.50	189.50	-5	4,103	-0.12%
2022/03/14	5	191.00	17	193.59	191.50	-12	4,064	-0.30%
2022/03/11	16	190.88	2	193.00	193.00	14	4,007	0.35%
2022/03/10	7	188.79	50	190.55	191.50	-43	3,926	-1.10%
2022/03/09	0	0.00	6	176.50	174.50	-6	3,862	-0.16%
2022/03/08	7	170.00	5	170.50	164.00	2	3,845	0.05%
2022/03/07	5	174.00	0	0.00	174.00	5	3,841	0.13%
2022/03/04	2	186.00	4	186.63	184.50	-2	3,832	-0.05%
2022/03/03	0	0.00	5	197.00	190.00	-5	3,826	-0.13%
2022/03/02	9	192.00	0	0.00	192.00	9	3,759	0.24%
2022/03/01	0	0.00	15	189.03	189.50	-15	3,740	-0.40%
2022/02/25	13	190.62	1	187.00	188.00	12	3,719	0.32%
2022/02/24	8	180.50	0	0.00	180.50	8	3,665	0.22%
2022/02/23	0	0.00	1	193.50	191.50	-1	3,638	-0.03%
2022/02/22	0	0.00	2	189.25	191.00	-2	3,626	-0.06%
2022/02/21	72	191.77	1	195.50	195.00	71	3,581	1.98%
2022/02/18	0	0.00	5	187.40	188.00	-5	3,547	-0.14%
2022/02/17	0	0.00	2	189.25	188.50	-2	3,559	-0.06%
2022/02/16	12	194.08	30	192.58	192.00	-18	3,562	-0.51%
2022/02/15	0	0.00	8	186.13	185.00	-8	3,503	-0.23%
2022/02/11	7	188.43	8	187.25	187.50	-1	3,434	-0.03%
2022/02/10	1	185.50	24	189.02	185.50	-23	3,415	-0.67%
2022/02/08	0	0.00	26	196.25	194.50	-26	3,297	-0.79%
2022/02/07	10	186.50	2	195.75	199.50	8	3,229	0.25%
2022/01/26	95	176.61	5	185.50	183.00	90	3,154	2.85%
2022/01/25	7	180.21	33	182.12	173.50	-26	3,108	-0.84%
2022/01/24	0	0.00	12	175.00	185.50	-12	3,151	-0.38%
2022/01/21	23	178.48	10	186.30	176.50	13	3,083	0.42%
2022/01/20	0	0.00	25	188.08	186.50	-25	2,993	-0.84%
2022/01/19	49	185.52	7	187.57	189.50	42	2,843	1.48%
2022/01/18	7	181.86	1	180.50	189.50	6	2,771	0.22%
2022/01/17	6	174.17	6	180.08	184.00	0	2,568	0.00%
2022/01/14	0	0.00	16	164.22	167.50	-16	2,466	-0.65%
2022/01/13	3	171.17	59	163.38	166.50	-56	2,443	-2.29%
2022/01/12	0	0.00	10	165.05	169.50	-10	2,391	-0.42%
2022/01/11	14	162.75	11	160.09	157.00	3	2,320	0.13%
2022/01/10	0	0.00	10	160.30	158.50	-10	2,333	-0.43%
2022/01/05	34	172.40	0	0.00	164.00	34	2,363	1.44%
2022/01/03	0	0.00	2	166.50	167.50	-2	2,381	-0.08%
2021/12/30	0	0.00	4	166.50	166.00	-4	2,394	-0.17%
2021/12/29	12	162.29	2	163.50	169.00	10	2,397	0.42%
2021/12/28	1	165.00	0	0.00	165.50	1	2,376	0.04%
2021/12/27	0	0.00	3	162.00	163.50	-3	2,335	-0.13%
2021/12/24	24	165.06	0	0.00	167.00	24	2,303	1.04%
2021/12/23	0	0.00	22	160.32	162.00	-22	2,270	-0.97%
2021/12/21	0	0.00	2	147.00	144.50	-2	2,218	-0.09%
2021/12/20	9	144.78	0	0.00	144.00	9	2,380	0.38%
2021/12/17	34	144.94	1	148.50	144.00	33	2,540	1.30%
2021/12/16	7	149.07	0	0.00	151.50	7	2,591	0.27%
2021/12/15	7	146.14	6	145.25	153.00	1	2,556	0.04%
2021/12/13	0	0.00	26	140.02	141.50	-26	2,349	-1.11%
2021/12/07	0	0.00	1	133.50	131.50	-1	2,320	-0.04%
2021/12/06	0	0.00	8	128.06	127.50	-8	2,294	-0.35%
2021/12/03	0	0.00	9	130.50	130.50	-9	2,282	-0.39%
2021/12/02	0	0.00	6	125.83	125.50	-6	2,274	-0.26%
2021/12/01	0	0.00	2	129.50	130.00	-2	2,260	-0.09%
2021/11/30	1	132.50	2	132.00	131.00	-1	2,236	-0.04%
2021/11/29	6	132.00	0	0.00	132.50	6	2,231	0.27%
2021/11/25	2	142.00	0	0.00	140.50	2	2,188	0.09%
2021/11/24	8	141.38	0	0.00	141.00	8	2,182	0.37%
2021/11/19	16	149.09	1	150.00	149.00	15	2,160	0.69%
2021/11/18	7	156.07	0	0.00	151.50	7	2,148	0.33%
2021/11/17	14	156.04	10	158.25	157.50	4	2,128	0.19%
2021/11/16	0	0.00	2	143.50	146.00	-2	2,068	-0.10%
2021/11/15	19	142.95	7	144.93	147.00	12	2,049	0.59%
2021/11/11	2	146.50	1	146.50	146.50	1	2,003	0.05%
2021/11/08	8	141.69	0	0.00	140.00	8	1,972	0.41%
2021/11/05	4	141.13	0	0.00	142.50	4	1,973	0.20%
2021/11/04	0	0.00	1	143.50	142.00	-1	1,984	-0.05%
2021/11/03	0	0.00	3	148.33	144.00	-3	1,978	-0.15%
2021/11/02	7	157.50	2	148.50	147.00	5	1,962	0.25%
2021/11/01	2	156.50	8	143.50	157.50	-6	1,901	-0.32%
2021/10/29	8	141.63	2	140.50	143.50	6	1,821	0.33%
2021/10/28	2	140.00	26	140.00	138.00	-24	1,804	-1.33%
2021/10/27	26	137.73	16	137.50	141.50	10	1,799	0.56%
2021/10/26	16	143.44	307	140.32	138.00	-291	1,789	-16.27%	大賣/鉅額交易
2021/10/25	10	141.90	0	0.00	143.00	10	1,775	0.56%
2021/10/22	0	0.00	18	132.06	138.00	-18	1,773	-1.01%
2021/10/21	18	132.06	10	131.00	134.50	8	1,779	0.45%
2021/10/20	10	133.45	14	138.07	135.00	-4	1,795	-0.22%
2021/10/19	14	135.21	0	0.00	138.50	14	1,859	0.75%
2021/10/18	0	0.00	1	136.00	134.00	-1	1,848	-0.05%
2021/10/15	2	151.00	42	143.51	143.50	-40	1,803	-2.22%
2021/10/14	0	0.00	15	139.73	144.50	-15	1,724	-0.87%
2021/10/13	15	137.63	0	0.00	135.50	15	1,673	0.90%
2021/10/12	0	0.00	7	149.00	144.50	-7	1,643	-0.43%
2021/10/08	6	146.33	6	144.50	148.00	0	1,559	0.00%
2021/10/07	0	0.00	24	137.71	138.50	-24	1,456	-1.65%
2021/10/06	0	0.00	38	133.95	132.50	-38	1,437	-2.64%
2021/10/05	0	0.00	36	132.47	137.00	-36	1,428	-2.52%
2021/10/04	0	0.00	48	131.48	131.50	-48	1,391	-3.45%
2021/10/01	0	0.00	30	134.80	131.50	-30	1,361	-2.20%
2021/09/28	1	140.00	0	0.00	144.50	1	1,216	0.08%
2021/09/27	147	146.82	1	152.00	143.50	146	1,100	13.26%	大買/鉅額交易
2021/09/24	9	143.28	20	140.95	142.00	-11	908	-1.21%
2021/09/23	23	132.74	1	125.50	133.50	22	741	2.97%
2021/09/22	33	121.79	33	119.44	121.50	0	675	0.00%
2021/09/17	0	0.00	21	119.98	121.50	-21	670	-3.13%
2021/09/16	0	0.00	7	118.43	118.00	-7	670	-1.04%
2021/09/15	23.8	117.31	5	116.50	117.00	18.8	673	2.78%
2021/09/14	5	123.00	28	120.75	120.00	-23	675	-3.41%
2021/09/13	64	120.40	0	0.00	119.50	64	651	9.83%
2021/09/10	1	112.00	4	113.50	114.50	-3	634	-0.47%
2021/09/09	5	113.50	0	0.00	115.50	5	636	0.79%
2021/09/08	2	112.25	7	111.93	108.50	-5	638	-0.78%
2021/09/07	6	113.25	1	115.50	114.00	5	648	0.77%
2021/09/06	4	117.50	1	117.50	116.00	3	657	0.46%
2021/09/02	0	0.00	2	120.00	117.50	-2	654	-0.31%
2021/08/30	2	110.50	0	0.00	111.00	2	640	0.31%
2021/08/19	1	98.50	0	0.00	97.00	1	648	0.15%
2021/08/18	4	94.80	1	99.60	101.00	3	643	0.47%
2021/08/17	0	0.00	3	99.10	97.00	-3	641	-0.47%
2021/08/16	0	0.00	3	100.00	100.00	-3	638	-0.47%
2021/08/13	4	100.50	3	102.00	99.80	1	638	0.16%
2021/08/12	0	0.00	2	104.00	104.50	-2	632	-0.32%
2021/08/11	10	105.80	2	109.50	102.50	8	631	1.27%
2021/08/10	6	108.75	1	109.00	111.00	5	624	0.80%
2021/08/02	0	0.00	3	122.00	120.00	-3	601	-0.50%
2021/07/28	5	122.50	0	0.00	122.00	5	579	0.86%
2021/07/27	0	0.00	1	134.00	131.00	-1	554	-0.18%
2021/07/26	0	0.00	5	135.50	132.50	-5	536	-0.93%
2021/07/23	50	136.21	1	132.00	135.50	49	494	9.90%
2021/07/22	4	126.50	0	0.00	125.50	4	406	0.98%
2021/07/21	1	123.00	0	0.00	121.50	1	385	0.26%
2021/07/14	0	0.00	2	119.50	118.50	-2	354	-0.56%
2021/07/12	1	121.00	0	0.00	123.50	1	325	0.31%
2021/07/05	1	118.50	0	0.00	118.50	1	336	0.30%
2021/07/02	0	0.00	3	116.50	116.50	-3	338	-0.89%
2021/07/01	90	117.31	0	0.00	116.50	90	353	25.43%
2021/06/29	3	120.17	0	0.00	118.50	3	365	0.82%
2021/06/22	80	113.78	0	0.00	114.00	80	380	21.05%
2021/06/21	0	0.00	4	113.50	112.00	-4	380	-1.05%
2021/06/17	0	0.00	1	113.00	114.50	-1	380	-0.26%
2021/06/16	0	0.00	3	112.33	112.00	-3	381	-0.79%
2021/06/15	7	111.43	0	0.00	116.00	7	371	1.88%
2021/06/10	2	110.25	0	0.00	108.50	2	380	0.53%
2021/06/09	1	107.50	0	0.00	107.50	1	377	0.26%
2021/05/28	1	102.50	0	0.00	102.50	1	549	0.18%
2021/05/20	0	0.00	2	97.65	96.60	-2	574	-0.35%
2021/05/19	0	0.00	1	97.00	98.40	-1	577	-0.17%
2021/05/17	0	0.00	3	89.53	87.20	-3	593	-0.51%
2021/05/13	5	91.40	0	0.00	95.20	5	587	0.85%
2021/05/10	0	0.00	2	105.25	105.00	-2	558	-0.36%
2021/04/27	0	0.00	3	117.67	118.00	-3	550	-0.55%
2021/04/26	0	0.00	2	116.50	116.50	-2	563	-0.35%
2021/04/23	0	0.00	2	116.50	117.00	-2	567	-0.35%
2021/04/22	0	0.00	2	117.00	116.50	-2	572	-0.35%
2021/04/19	4	119.75	0	0.00	119.50	4	580	0.69%
2021/04/16	9	120.33	0	0.00	120.00	9	589	1.53%
2021/04/14	2	116.00	0	0.00	116.50	2	605	0.33%
2021/04/13	0	0.00	1	120.00	120.00	-1	596	-0.17%
2021/04/07	0	0.00	1	122.50	122.00	-1	585	-0.17%
2021/04/01	0	0.00	1	127.00	127.50	-1	591	-0.17%
2021/03/31	2	126.75	0	0.00	125.50	2	593	0.34%
2021/03/30	1	124.50	0	0.00	124.50	1	595	0.17%
2021/03/19	1	123.50	0	0.00	122.50	1	964	0.10%
2021/03/12	0	0.00	2	120.50	120.50	-2	1,192	-0.17%
2021/03/04	2	123.25	0	0.00	127.00	2	1,152	0.17%
2021/03/03	5	120.70	0	0.00	122.00	5	1,100	0.45%
2021/02/26	1	119.50	0	0.00	120.00	1	1,116	0.09%
2021/02/24	2	120.25	0	0.00	118.50	2	1,118	0.18%
2021/02/22	5	122.80	0	0.00	122.50	5	1,114	0.45%
2021/02/01	0	0.00	1	112.00	111.50	-1	1,104	-0.09%
2021/01/26	0	0.00	1	112.50	112.00	-1	1,106	-0.09%
2021/01/25	0	0.00	1	113.00	113.50	-1	1,107	-0.09%
2021/01/20	3	112.00	0	0.00	111.00	3	1,107	0.27%
2021/01/19	4	113.13	1	116.00	113.00	3	1,102	0.27%
2021/01/15	0	0.00	2	117.50	115.00	-2	1,092	-0.18%
2021/01/14	7	117.57	4	118.63	118.00	3	1,088	0.28%
2021/01/13	3	116.17	1	116.50	116.00	2	1,083	0.18%
2021/01/12	3	115.00	1	115.00	115.00	2	1,084	0.18%
2021/01/08	2	114.00	0	0.00	114.50	2	1,075	0.19%
2021/01/06	0	0.00	1	118.50	118.00	-1	1,058	-0.09%
2021/01/05	1	119.50	0	0.00	119.50	1	1,064	0.09%
2021/01/04	0	0.00	17	120.59	120.50	-17	1,073	-1.58%
2020/12/31	0	0.00	1	121.50	121.00	-1	1,085	-0.09%
2020/12/30	0	0.00	1	120.00	121.00	-1	1,123	-0.09%
2020/12/29	0	0.00	1	119.00	120.00	-1	1,126	-0.09%
2020/12/28	5	121.10	0	0.00	121.50	5	1,120	0.45%
2020/12/22	0	0.00	3	128.00	129.00	-3	1,076	-0.28%
2020/12/21	0	0.00	2	129.75	129.00	-2	1,065	-0.19%
2020/12/15	0	0.00	8	145.06	146.00	-8	802	-1.00%
2020/12/14	0	0.00	1	142.00	141.00	-1	721	-0.14%
2020/12/11	0	0.00	7	140.07	140.00	-7	708	-0.99%
2020/12/09	1	141.50	2	140.00	145.00	-1	634	-0.16%
2020/12/08	0	0.00	8	134.94	135.00	-8	570	-1.40%
2020/12/07	0	0.00	2	123.50	127.50	-2	515	-0.39%
2020/12/04	0	0.00	4	125.75	125.00	-4	505	-0.79%
2020/12/03	13	128.77	4	128.75	127.50	9	499	1.80%
2020/11/25	4	125.38	0	0.00	124.00	4	464	0.86%
2020/11/20	0	0.00	1	119.50	120.00	-1	439	-0.23%
2020/11/17	1	119.00	0	0.00	117.50	1	455	0.22%
2020/11/13	1	119.50	0	0.00	119.50	1	486	0.21%
2020/11/12	8	116.94	0	0.00	117.50	8	490	1.63%
2020/11/11	11	116.32	0	0.00	117.00	11	491	2.24%
2020/11/10	9	116.00	0	0.00	115.00	9	494	1.82%
2020/11/09	13	117.19	1	116.00	117.00	12	499	2.40%
2020/11/06	18	115.19	0	0.00	114.00	18	502	3.58%
2020/11/05	4	113.75	0	0.00	113.50	4	511	0.78%
2020/11/04	0	0.00	6	112.58	113.00	-6	542	-1.11%
2020/11/03	3	111.50	6	111.42	111.50	-3	546	-0.55%
2020/11/02	0	0.00	2	110.25	110.50	-2	555	-0.36%
2020/10/30	0	0.00	1	113.50	112.00	-1	565	-0.18%
2020/10/29	0	0.00	5	113.20	114.00	-5	569	-0.88%
2020/10/27	0	0.00	1	114.00	113.50	-1	575	-0.17%
2020/10/26	1	114.50	0	0.00	113.50	1	583	0.17%
2020/10/23	0	0.00	2	113.00	113.50	-2	593	-0.34%
2020/10/22	0	0.00	3	114.00	114.00	-3	618	-0.48%
2020/10/21	3	114.50	2	114.50	114.00	1	638	0.16%
2020/10/20	0	0.00	4	114.00	114.00	-4	654	-0.61%
2020/10/19	2	116.50	17	116.71	116.50	-15	659	-2.28%
2020/10/16	0	0.00	8	117.44	116.50	-8	674	-1.19%
2020/10/15	3	117.50	0	0.00	117.00	3	683	0.44%
2020/10/14	0	0.00	3	118.00	118.00	-3	699	-0.43%
2020/10/13	5	120.10	0	0.00	118.00	5	710	0.70%
2020/10/12	0	0.00	5	118.60	117.00	-5	706	-0.71%
2020/10/08	9	122.00	5	125.00	123.00	4	710	0.56%
2020/10/07	4	119.13	53	121.14	124.00	-49	712	-6.88%
2020/10/06	53	113.92	0	0.00	116.00	53	704	7.53%
2020/09/28	7	113.29	0	0.00	112.00	7	1,059	0.66%
2020/09/25	0	0.00	8	115.00	112.50	-8	1,099	-0.73%
2020/09/24	0	0.00	30	118.07	117.00	-30	1,149	-2.61%
2020/09/23	0	0.00	29	120.72	120.00	-29	1,170	-2.48%
2020/09/22	4	122.88	24	121.40	121.00	-20	1,190	-1.68%
2020/09/21	12	123.67	6	124.83	121.50	6	1,196	0.50%
2020/09/17	2	123.00	0	0.00	122.00	2	1,207	0.17%
2020/09/16	1	125.00	0	0.00	123.50	1	1,228	0.08%
2020/09/15	37	121.59	0	0.00	122.00	37	1,251	2.96%
2020/09/14	13	119.00	1	116.00	119.00	12	1,257	0.95%
2020/09/11	11	116.36	13	116.96	116.00	-2	1,263	-0.16%
2020/09/10	4	120.88	0	0.00	120.00	4	1,269	0.32%
2020/09/09	1	123.50	0	0.00	123.00	1	1,279	0.08%
2020/09/08	7	123.00	5	123.10	123.50	2	1,295	0.15%
2020/09/07	5	121.70	3	121.00	121.00	2	1,324	0.15%
2020/09/04	0	0.00	1	124.50	125.00	-1	1,360	-0.07%
2020/09/03	0	0.00	2	126.25	126.00	-2	1,423	-0.14%
2020/09/02	0	0.00	1	124.50	124.00	-1	1,480	-0.07%
2020/09/01	0	0.00	2	124.00	124.50	-2	1,527	-0.13%
2020/08/31	0	0.00	7	126.50	125.00	-7	1,541	-0.45%
2020/08/28	0	0.00	1	126.50	126.50	-1	1,575	-0.06%
2020/08/27	8	127.81	13	128.77	127.50	-5	1,638	-0.31%
2020/08/25	2	127.50	0	0.00	127.50	2	1,734	0.12%
2020/08/24	3	125.50	0	0.00	125.50	3	1,749	0.17%
2020/08/21	0	0.00	1	122.00	125.50	-1	1,773	-0.06%
2020/08/20	22	122.27	6	121.67	120.00	16	1,802	0.89%
2020/08/19	0	0.00	7	133.43	131.50	-7	1,816	-0.39%
2020/08/18	13	137.73	7	135.00	134.50	6	1,877	0.32%
2020/08/14	12	135.83	0	0.00	136.00	12	1,921	0.62%
2020/08/13	1	135.50	1	135.50	134.50	0	1,948	0.00%
2020/08/12	3	136.33	10	134.70	138.00	-7	1,983	-0.35%
2020/08/11	0	0.00	8	137.44	135.00	-8	2,047	-0.39%
2020/08/10	0	0.00	10	140.30	138.50	-10	2,089	-0.48%
2020/08/06	1	138.50	3	136.83	137.00	-2	2,131	-0.09%
2020/08/05	4	138.75	0	0.00	137.00	4	2,160	0.19%
2020/08/04	12	134.00	0	0.00	134.00	12	2,282	0.53%
2020/08/03	25	134.32	2	133.25	133.00	23	2,305	1.00%
2020/07/31	0	0.00	12	130.17	132.50	-12	2,329	-0.52%
2020/07/30	0	0.00	16	129.53	130.50	-16	2,348	-0.68%
2020/07/28	4	130.50	24	136.48	128.00	-20	2,409	-0.83%
2020/07/27	0	0.00	24	140.88	136.50	-24	2,442	-0.98%
2020/07/24	20	143.13	40	143.95	140.50	-20	2,465	-0.81%
2020/07/23	0	0.00	12	144.50	145.00	-12	2,528	-0.47%
2020/07/22	42	144.45	12	145.42	145.00	30	2,568	1.17%
2020/07/21	17	144.29	12	143.13	143.00	5	2,599	0.19%
2020/07/20	80	139.63	24	138.96	142.50	56	2,691	2.08%
2020/07/17	0	0.00	57	142.39	140.00	-57	2,718	-2.10%
2020/07/16	0	0.00	27	143.17	143.50	-27	2,795	-0.97%
2020/07/15	12	143.92	1	143.00	142.50	11	2,847	0.39%
2020/07/14	13	145.73	37	144.50	145.50	-24	3,096	-0.77%
2020/07/13	0	0.00	33	145.52	144.50	-33	3,353	-0.98%
2020/07/10	0	0.00	137	151.11	145.50	-137	3,449	-3.97%	大賣/鉅額交易
2020/07/09	40	160.89	16	154.44	159.00	24	3,402	0.71%
2020/07/08	236	149.78	0	0.00	151.50	236	3,271	7.21%	大買/鉅額交易
2020/07/07	2	144.50	15	149.97	144.00	-13	3,265	-0.40%
2020/07/06	0	0.00	11	149.36	149.00	-11	3,303	-0.33%
2020/07/03	4	150.00	89	148.35	149.50	-85	3,353	-2.53%
2020/07/02	44	145.16	6	145.17	147.00	38	3,389	1.12%
2020/07/01	24	144.10	35	143.76	144.00	-11	3,426	-0.32%
2020/06/30	1	142.50	1	141.00	144.00	0	3,471	0.00%
2020/06/29	3	141.50	48	139.71	139.00	-45	3,571	-1.26%
2020/06/24	3	142.67	11	142.00	142.00	-8	3,645	-0.22%
2020/06/23	64	141.62	8	140.50	141.50	56	3,773	1.48%
2020/06/18	61	145.11	0	0.00	145.50	61	3,868	1.58%
2020/06/17	9	144.11	1	146.50	144.00	8	3,890	0.21%
2020/06/16	38	143.71	1	142.00	146.00	37	3,961	0.93%
2020/06/15	9	143.17	56	142.67	139.50	-47	4,012	-1.17%
2020/06/12	29	138.33	0	0.00	142.00	29	4,094	0.71%
2020/06/11	0	0.00	9	145.00	143.00	-9	4,253	-0.21%
2020/06/10	0	0.00	17	153.21	149.00	-17	4,367	-0.39%
2020/06/09	40	154.14	30	151.95	153.50	10	4,443	0.23%
2020/06/08	0	0.00	2	150.00	150.00	-2	4,466	-0.04%
2020/06/05	0	0.00	14	146.43	147.50	-14	4,511	-0.31%
2020/06/04	24	146.65	204	145.32	145.50	-180	4,673	-3.85%	大賣/鉅額交易
2020/06/02	0	0.00	35	152.40	148.50	-35	4,750	-0.74%
2020/06/01	15	151.50	0	0.00	155.00	15	4,775	0.31%
2020/05/26	1	147.50	0	0.00	146.50	1	5,147	0.02%
2020/05/25	0	0.00	30	143.75	145.00	-30	5,207	-0.58%
2020/05/22	1	151.00	0	0.00	148.00	1	5,215	0.02%
2020/05/21	1	154.00	0	0.00	153.00	1	5,257	0.02%
2020/05/19	0	0.00	21	160.17	154.00	-21	5,451	-0.39%
2020/05/18	0	0.00	3	155.67	157.50	-3	5,536	-0.05%
2020/05/15	0	0.00	4	155.25	154.50	-4	5,531	-0.07%
2020/05/13	1	157.50	0	0.00	156.00	1	5,748	0.02%
2020/05/07	0	0.00	8	167.00	167.00	-8	5,829	-0.14%
2020/05/05	2	164.00	14	165.86	163.00	-12	5,851	-0.21%
2020/05/04	2	162.50	0	0.00	162.50	2	5,815	0.03%
2020/04/30	13	166.27	0	0.00	165.50	13	5,801	0.22%
2020/04/29	70	166.30	0	0.00	163.00	70	5,745	1.22%
2020/04/28	29	163.62	0	0.00	163.50	29	5,717	0.51%
2020/04/23	1	162.50	9	160.00	161.00	-8	5,565	-0.14%
2020/04/22	0	0.00	14	157.43	157.00	-14	5,468	-0.26%
2020/04/21	1	157.50	5	160.00	155.00	-4	5,450	-0.07%
2020/04/20	1	157.00	3	161.00	156.50	-2	5,365	-0.04%
2020/04/17	4	163.13	0	0.00	161.00	4	5,311	0.08%
2020/04/16	5	171.70	0	0.00	173.50	5	5,054	0.10%
2020/04/15	0	0.00	1	154.50	158.00	-1	4,786	-0.02%
2020/04/10	0	0.00	80	150.04	151.00	-80	4,609	-1.74%
2020/04/09	0	0.00	1	157.00	152.00	-1	4,552	-0.02%
2020/04/07	0	0.00	1	158.00	152.50	-1	4,434	-0.02%
2020/03/31	7	151.50	7	154.50	152.00	0	4,258	0.00%
2020/03/30	7	147.50	7	149.14	156.50	0	4,149	0.00%
2020/03/27	12	146.00	7	156.00	146.00	5	4,070	0.12%
2020/03/26	0	0.00	5	146.00	147.00	-5	3,945	-0.13%
2020/03/25	12	132.33	2	134.00	134.00	10	3,846	0.26%
2020/03/24	2	118.00	18	120.58	122.00	-16	3,858	-0.41%
2020/03/23	23	115.20	24	111.98	111.00	-1	3,874	-0.03%
2020/03/20	10	122.10	0	0.00	122.00	10	3,874	0.26%
2020/03/19	21	120.69	5	124.50	117.00	16	3,917	0.41%
2020/03/16	0	0.00	12	146.00	144.00	-12	3,603	-0.33%
2020/03/13	0	0.00	103	131.49	142.00	-103	3,451	-2.98%	大賣/鉅額交易
2020/03/12	0	0.00	95	137.94	137.00	-95	3,313	-2.87%
2020/03/11	0	0.00	138	150.78	148.00	-138	3,231	-4.27%	大賣/鉅額交易
2020/03/10	0	0.00	269	152.14	151.00	-269	3,143	-8.56%	大賣/鉅額交易
2020/03/09	21	150.67	46	154.39	151.00	-25	2,970	-0.84%
2020/03/06	0	0.00	137	151.66	150.00	-137	2,881	-4.75%	大賣/鉅額交易
2020/03/05	9	157.00	203	156.44	157.50	-194	2,830	-6.85%	大賣/鉅額交易
2020/03/04	0	0.00	104	163.69	156.50	-104	2,767	-3.76%	大賣/鉅額交易
2020/03/03	25	163.30	12	163.08	167.50	13	2,542	0.51%
2020/02/27	57	141.46	0	0.00	139.00	57	2,375	2.40%
2020/02/26	74	154.38	31	150.95	151.00	43	2,299	1.87%
2020/02/25	41	148.83	0	0.00	152.00	41	2,204	1.86%
2020/02/21	52	145.63	0	0.00	149.00	52	2,087	2.49%
2020/02/20	27	140.07	0	0.00	143.00	27	1,964	1.37%
2020/02/19	59	137.12	0	0.00	134.50	59	1,894	3.12%
2020/02/17	109	128.23	0	0.00	135.50	109	1,765	6.17%	大買/鉅額交易
2020/02/14	179	123.44	4	122.50	123.50	175	1,738	10.07%	大買/鉅額交易
2020/02/13	96	118.31	9	118.00	117.50	87	1,650	5.27%
2020/02/12	49	117.58	0	0.00	117.00	49	1,667	2.94%
2020/02/11	90	114.67	0	0.00	115.00	90	1,612	5.58%
2020/02/10	0	0.00	9	107.50	113.00	-9	1,502	-0.60%
2020/02/07	75	103.16	0	0.00	103.00	75	1,411	5.31%
2020/02/06	20	102.10	16	99.39	105.00	4	1,403	0.29%
2020/02/05	2	97.25	8	97.70	97.70	-6	1,367	-0.44%
2020/02/04	12	94.41	0	0.00	94.00	12	1,355	0.88%
2020/02/03	18	91.18	1	92.50	92.70	17	1,372	1.24%
2020/01/31	39	91.08	0	0.00	93.50	39	1,378	2.83%
2020/01/30	16	88.97	14	88.21	88.10	2	1,456	0.14%
2020/01/20	0	0.00	3	98.50	97.80	-3	1,486	-0.20%
2020/01/17	0	0.00	2	98.70	98.50	-2	1,520	-0.13%
2020/01/16	0	0.00	4	99.73	99.00	-4	1,530	-0.26%
2020/01/13	1	97.70	0	0.00	97.80	1	1,675	0.06%
2020/01/10	0	0.00	23	99.26	97.60	-23	1,728	-1.33%
2020/01/07	3	96.13	9	99.02	99.50	-6	1,769	-0.34%
2020/01/06	11	100.15	2	99.60	99.60	9	1,780	0.51%
2020/01/03	0	0.00	12	103.13	101.50	-12	1,782	-0.67%
2019/12/30	0	0.00	14	104.71	104.50	-14	1,749	-0.80%
2019/12/27	0	0.00	10	99.82	99.20	-10	1,728	-0.58%
2019/12/25	0	0.00	3	100.00	101.50	-3	1,785	-0.17%
2019/12/23	14	99.60	0	0.00	99.60	14	1,789	0.78%
2019/12/18	0	0.00	21	108.83	106.50	-21	1,811	-1.16%
2019/12/16	4	107.75	6	109.50	109.00	-2	1,740	-0.11%
2019/12/13	12	97.81	3	101.50	100.50	9	1,613	0.56%
2019/12/12	3	94.63	0	0.00	94.00	3	1,577	0.19%
2019/12/11	2	94.00	6	94.03	94.30	-4	1,576	-0.25%
2019/12/10	0	0.00	5	94.60	93.80	-5	1,577	-0.32%
2019/12/04	6	91.72	0	0.00	91.80	6	1,592	0.38%
2019/12/03	9	91.16	0	0.00	90.70	9	1,598	0.56%
2019/12/02	4	98.90	63	94.12	93.10	-59	1,586	-3.72%
2019/11/29	14	98.86	4	98.20	99.50	10	1,569	0.64%
2019/11/27	1	100.00	4	100.50	100.00	-3	1,593	-0.19%
2019/11/26	0	0.00	6	100.50	100.50	-6	1,626	-0.37%
2019/11/25	3	99.70	2	99.30	99.20	1	1,620	0.06%
2019/11/22	0	0.00	7	98.73	97.70	-7	1,638	-0.43%
2019/11/21	3	98.20	2	99.80	99.80	1	1,642	0.06%
2019/11/20	0	0.00	1	99.50	98.00	-1	1,649	-0.06%
2019/11/19	0	0.00	3	99.40	99.30	-3	1,666	-0.18%
2019/11/18	0	0.00	17	105.00	102.00	-17	1,679	-1.01%
2019/11/15	0	0.00	3	100.00	101.50	-3	1,675	-0.18%
2019/11/13	0	0.00	31	101.50	98.10	-31	1,758	-1.76%
2019/11/12	4	100.00	0	0.00	100.50	4	1,733	0.23%
2019/11/11	23	92.86	3	92.97	91.80	20	1,656	1.21%
2019/11/08	7	89.73	14	89.88	89.90	-7	1,598	-0.44%
2019/11/07	9	90.74	22	90.11	89.80	-13	1,594	-0.82%
2019/11/06	11	88.63	63	90.29	89.70	-52	1,577	-3.30%
2019/11/05	0	0.00	37	92.24	91.00	-37	1,567	-2.36%
2019/11/04	11	90.24	24	90.64	92.10	-13	1,558	-0.83%
2019/11/01	43	89.70	0	0.00	89.00	43	1,538	2.79%
2019/10/31	9	91.38	14	92.04	90.80	-5	1,539	-0.32%
2019/10/30	22	91.43	0	0.00	91.10	22	1,525	1.44%
2019/10/29	20	91.28	7	90.77	91.90	13	1,531	0.85%
2019/10/28	6	90.10	0	0.00	90.20	6	1,452	0.41%
2019/10/25	27	87.68	0	0.00	87.60	27	1,424	1.90%
2019/10/24	22	88.61	0	0.00	88.70	22	1,396	1.58%
2019/10/23	34	87.81	0	0.00	88.20	34	1,391	2.44%
2019/10/22	44	86.31	0	0.00	87.50	44	1,400	3.14%
2019/10/18	0	0.00	4	79.53	81.70	-4	1,303	-0.31%
2019/10/17	0	0.00	9	76.57	78.50	-9	1,247	-0.72%
2019/10/16	0	0.00	14	76.86	75.50	-14	1,225	-1.14%
2019/10/15	0	0.00	2	78.50	77.60	-2	1,217	-0.16%
2019/10/14	2	77.00	0	0.00	78.80	2	1,193	0.17%
2019/10/07	3	76.40	0	0.00	75.90	3	1,180	0.25%
2019/10/04	6	76.47	0	0.00	76.40	6	1,194	0.50%
2019/10/03	29	77.80	3	77.50	77.50	26	1,199	2.17%
2019/10/02	17	77.20	0	0.00	79.00	17	1,201	1.42%
2019/10/01	3	75.80	0	0.00	77.00	3	1,170	0.26%
2019/09/23	2	75.00	2	71.80	76.00	0	1,162	0.00%
2019/09/20	2	70.40	0	0.00	71.30	2	1,115	0.18%
2019/09/17	5	72.34	0	0.00	70.70	5	1,102	0.45%
2019/09/16	16	71.16	0	0.00	71.60	16	1,091	1.47%
2019/09/11	0	0.00	3	69.60	69.80	-3	1,080	-0.28%
2019/09/10	0	0.00	12	69.93	69.10	-12	1,076	-1.11%
2019/09/06	7	70.43	7	70.86	70.60	0	1,055	0.00%
2019/09/05	0	0.00	6	72.55	72.40	-6	1,046	-0.57%
2019/09/04	5	73.24	7	72.51	73.30	-2	1,032	-0.19%
2019/09/03	0	0.00	6	72.15	71.60	-6	1,026	-0.58%
2019/09/02	0	0.00	9	71.33	72.50	-9	1,023	-0.88%
2019/08/30	0	0.00	4	69.13	69.40	-4	1,009	-0.40%
2019/08/29	0	0.00	4	68.70	68.60	-4	1,003	-0.40%
2019/08/28	0	0.00	2	75.90	76.00	-2	965	-0.21%
2019/08/21	2	77.55	0	0.00	77.30	2	846	0.24%
2019/08/16	3	73.10	0	0.00	71.50	3	713	0.42%
2019/08/12	0	0.00	6	59.35	59.00	-6	571	-1.05%
2019/08/08	0	0.00	10	59.11	59.00	-10	571	-1.75%
2019/08/07	0	0.00	3	60.10	59.00	-3	572	-0.52%
2019/08/02	2	62.70	55	62.69	62.20	-53	580	-9.12%
2019/07/29	0	0.00	1	74.00	73.20	-1	534	-0.19%
2019/07/26	4	72.78	0	0.00	73.00	4	520	0.77%
2019/07/25	6	72.45	0	0.00	72.50	6	511	1.17%
2019/07/23	2	70.10	0	0.00	71.00	2	471	0.42%
2019/07/17	2	67.30	0	0.00	66.50	2	435	0.46%
2019/07/16	2	67.45	0	0.00	67.60	2	440	0.45%
2019/07/15	3	68.50	0	0.00	67.80	3	447	0.67%
2019/07/12	2	67.10	0	0.00	67.60	2	459	0.43%
2019/07/11	2	67.00	3	66.90	66.90	-1	452	-0.22%
2019/07/09	0	0.00	2	67.40	67.70	-2	431	-0.46%
2019/07/02	6	65.53	0	0.00	65.40	6	391	1.53%
2019/07/01	17	63.77	0	0.00	63.80	17	370	4.59%
2019/06/28	8	59.70	0	0.00	62.00	8	349	2.29%
2019/06/27	3	59.33	0	0.00	59.20	3	348	0.86%
2019/06/24	0	0.00	6	59.30	59.50	-6	363	-1.65%
2019/06/21	4	59.60	0	0.00	58.60	4	367	1.09%
2019/06/05	3	60.40	0	0.00	60.20	3	551	0.54%
2019/05/28	1	57.50	0	0.00	57.10	1	559	0.18%
2019/05/23	0	0.00	4	55.05	55.00	-4	582	-0.69%
2019/05/15	1	57.70	0	0.00	56.70	1	710	0.14%
2019/05/14	14	56.46	0	0.00	56.60	14	724	1.93%
2019/05/10	9	58.31	0	0.00	58.30	9	731	1.23%
2019/05/09	12	57.50	0	0.00	57.20	12	732	1.64%
2019/05/08	8	60.35	0	0.00	60.40	8	730	1.09%
2019/05/03	15	61.80	0	0.00	62.90	15	731	2.05%
2019/05/02	6	60.68	3	61.30	61.50	3	731	0.41%
2019/04/30	7	60.03	3	60.90	60.80	4	735	0.54%
2019/04/29	0	0.00	25	63.93	62.00	-25	734	-3.40%
2019/04/26	2	66.20	43	66.27	66.00	-41	739	-5.55%
2019/04/25	9	67.41	0	0.00	67.70	9	812	1.11%
2019/04/24	4	67.23	0	0.00	66.80	4	827	0.48%
2019/04/23	5	67.42	0	0.00	66.90	5	828	0.60%
2019/04/22	0	0.00	17	68.77	68.00	-17	825	-2.06%
2019/04/19	38	68.11	0	0.00	68.80	38	816	4.65%
2019/04/18	8	68.40	13	67.15	67.00	-5	809	-0.62%
2019/04/17	15	66.57	0	0.00	66.40	15	790	1.90%
2019/04/16	0	0.00	7	66.10	66.40	-7	789	-0.89%
2019/04/12	2	66.30	13	66.12	66.00	-11	795	-1.38%
2019/04/11	0	0.00	6	66.20	66.00	-6	800	-0.75%
2019/04/10	2	66.70	17	66.45	66.50	-15	798	-1.88%
2019/04/09	14	67.52	0	0.00	67.50	14	792	1.77%
2019/04/08	27	67.17	0	0.00	67.00	27	789	3.42%
2019/04/03	27	66.09	0	0.00	66.60	27	787	3.43%
2019/04/02	9	66.66	0	0.00	66.20	9	788	1.14%
2019/03/26	0	0.00	2	67.60	67.30	-2	785	-0.25%
2019/03/25	7	67.59	9	67.07	67.00	-2	787	-0.25%
2019/03/22	2	69.60	0	0.00	69.10	2	795	0.25%
2019/03/21	18	71.00	40	70.28	70.00	-22	818	-2.69%
2019/03/20	2	68.30	0	0.00	69.00	2	766	0.26%
2019/03/19	2	70.00	0	0.00	69.10	2	765	0.26%
2019/03/18	0	0.00	1	68.60	69.40	-1	760	-0.13%
2019/03/14	20	69.06	8	68.40	68.80	12	735	1.63%
2019/03/11	2	65.80	4	65.45	65.60	-2	751	-0.27%
2019/03/08	2	64.85	0	0.00	66.20	2	775	0.26%
2019/03/07	0	0.00	6	67.12	65.60	-6	791	-0.76%
2019/03/06	4	67.38	0	0.00	67.30	4	801	0.50%
2019/03/04	11	67.99	1	67.70	67.40	10	840	1.19%
2019/02/27	4	67.03	4	67.10	67.30	0	846	0.00%
2019/02/26	3	67.57	6	68.22	66.80	-3	845	-0.35%
2019/02/25	6	68.97	0	0.00	69.00	6	846	0.71%
2019/02/22	20	69.82	11	70.00	69.50	9	850	1.06%
2019/02/21	7	70.00	4	69.80	69.40	3	871	0.34%
2019/02/20	0	0.00	56	71.05	69.60	-56	875	-6.40%
2019/02/19	8	66.83	0	0.00	67.50	8	805	0.99%
2019/02/18	13	65.82	3	65.53	65.30	10	791	1.26%
2019/02/15	0	0.00	1	65.30	64.20	-1	782	-0.13%
2019/02/14	19	65.88	0	0.00	65.50	19	790	2.40%
2019/02/13	0	0.00	8	66.43	66.10	-8	810	-0.99%
2019/02/12	3	65.30	7	64.87	65.30	-4	806	-0.50%
2019/02/11	10	63.50	32	63.65	63.80	-22	812	-2.71%
2019/01/30	2	64.10	6	63.22	62.80	-4	820	-0.49%
2019/01/29	0	0.00	9	61.69	61.70	-9	827	-1.09%
2019/01/28	1	62.90	0	0.00	62.70	1	844	0.12%
2019/01/25	2	62.60	6	62.12	62.50	-4	863	-0.46%
2019/01/24	0	0.00	8	62.38	61.70	-8	877	-0.91%
2019/01/22	5	62.90	0	0.00	61.60	5	895	0.56%
2019/01/21	2	64.70	0	0.00	63.30	2	904	0.22%
2019/01/17	4	67.60	16	66.67	64.10	-12	906	-1.32%
2019/01/16	0	0.00	5	64.04	65.40	-5	831	-0.60%
2019/01/15	12	59.48	0	0.00	59.50	12	822	1.46%
2019/01/14	4	58.60	0	0.00	58.80	4	840	0.48%
2019/01/11	44	59.32	1	59.90	59.20	43	852	5.04%
2019/01/09	4	60.10	0	0.00	59.70	4	858	0.47%
2019/01/08	1	58.20	0	0.00	59.40	1	859	0.12%
2019/01/04	4	57.25	2	57.00	57.10	2	899	0.22%
2019/01/03	0	0.00	5	59.82	59.00	-5	895	-0.56%
2019/01/02	0	0.00	4	61.50	61.60	-4	898	-0.45%
2018/12/27	4	62.40	10	62.21	61.30	-6	936	-0.64%
2018/12/26	2	62.60	0	0.00	61.10	2	944	0.21%
2018/12/24	6	63.40	4	62.50	64.00	2	970	0.21%
2018/12/21	5	63.86	0	0.00	64.10	5	1,000	0.50%
2018/12/20	2	66.90	0	0.00	63.40	2	1,023	0.20%
2018/12/19	2	66.80	5	66.76	65.80	-3	1,020	-0.29%
2018/12/18	5	66.70	0	0.00	66.30	5	1,024	0.49%
2018/12/17	2	68.60	0	0.00	66.60	2	1,028	0.19%
2018/12/14	0	0.00	6	67.85	68.10	-6	1,019	-0.59%
2018/12/13	15	64.67	4	66.63	66.00	11	991	1.11%
2018/12/12	3	63.33	2	63.35	63.50	1	993	0.10%
2018/12/11	3	60.80	17	60.97	61.80	-14	999	-1.40%
2018/12/10	2	60.80	0	0.00	59.80	2	1,022	0.20%
2018/12/03	12	70.43	0	0.00	71.90	12	1,148	1.04%
2018/11/30	2	68.10	0	0.00	67.40	2	1,181	0.17%
2018/11/29	9	65.93	0	0.00	65.30	9	1,203	0.75%
2018/11/28	2	65.10	0	0.00	64.90	2	1,227	0.16%
2018/11/27	11	61.98	0	0.00	63.80	11	1,345	0.82%
2018/11/26	5	60.08	0	0.00	61.00	5	1,416	0.35%
2018/11/22	0	0.00	1	58.90	58.80	-1	1,459	-0.07%
2018/11/21	2	61.60	0	0.00	61.10	2	1,469	0.14%
2018/11/19	27	57.38	1	59.10	59.50	26	1,498	1.73%
2018/11/16	9	54.61	0	0.00	54.30	9	1,486	0.61%
2018/11/15	3	53.17	1	53.10	53.60	2	1,485	0.13%
2018/11/14	18	53.44	0	0.00	53.30	18	1,490	1.21%
2018/11/13	1	52.20	2	51.20	52.70	-1	1,501	-0.07%
2018/11/12	0	0.00	1	54.40	54.20	-1	1,506	-0.07%
2018/11/09	0	0.00	6	59.83	60.20	-6	1,503	-0.40%
2018/11/08	1	59.40	15	61.21	59.20	-14	1,542	-0.91%
2018/11/07	0	0.00	9	57.92	60.00	-9	1,556	-0.58%
2018/11/06	2	60.65	5	60.16	57.10	-3	1,588	-0.19%
2018/11/05	23	58.36	0	0.00	59.00	23	1,613	1.43%
2018/11/01	2	53.10	0	0.00	55.00	2	1,585	0.13%
2018/10/31	88	51.60	0	0.00	52.80	88	1,574	5.59%
2018/10/30	16	48.81	0	0.00	49.05	16	1,567	1.02%
2018/10/29	5	49.97	0	0.00	49.50	5	1,563	0.32%
2018/10/24	0	0.00	11	58.01	57.70	-11	1,567	-0.70%
2018/10/23	0	0.00	21	59.23	58.00	-21	1,567	-1.34%
2018/10/22	20	60.88	0	0.00	61.70	20	1,564	1.28%
2018/10/19	9	55.40	0	0.00	56.50	9	1,554	0.58%
2018/10/18	0	0.00	0.3	59.00	58.50	-0.3	1,562	-0.02%
2018/10/17	5	60.62	0	0.00	60.30	5	1,560	0.32%
2018/10/16	11	60.05	0	0.00	59.80	11	1,568	0.70%
2018/10/15	15	58.63	0	0.00	59.50	15	1,571	0.95%
2018/10/12	128	56.88	18	56.92	58.00	110	1,577	6.97%	大買/鉅額交易
2018/10/11	3	60.50	0	0.00	60.50	3	1,589	0.19%
2018/10/09	26	67.50	12	69.23	67.20	14	1,630	0.86%
2018/10/08	32	69.81	11	69.38	69.50	21	1,667	1.26%
2018/10/05	33	68.87	15	70.27	69.40	18	1,681	1.07%
2018/10/04	43	73.68	19.7	72.95	74.40	23.3	1,659	1.40%
2018/10/03	7	73.86	0	0.00	73.80	7	1,654	0.42%
2018/10/02	36	76.38	20	75.96	76.30	16	1,666	0.96%
2018/10/01	20	73.98	65	72.76	74.90	-45	1,676	-2.68%
2018/09/28	63	72.05	19	72.57	71.50	44	1,681	2.62%
2018/09/27	20	74.19	5	75.82	73.60	15	1,682	0.89%
2018/09/26	6	77.90	8	78.31	77.90	-2	1,674	-0.12%
2018/09/25	8	77.50	66	77.68	77.50	-58	1,705	-3.40%
2018/09/21	41	78.39	56	77.66	79.20	-15	1,727	-0.87%
2018/09/20	25	76.94	29	77.51	77.00	-4	1,772	-0.23%
2018/09/19	28	79.36	113	79.19	78.20	-85	1,812	-4.69%	大賣/
2018/09/18	41	79.40	2	79.40	79.00	39	1,823	2.14%
2018/09/17	0	0.00	17	81.60	82.00	-17	1,829	-0.93%
2018/09/12	8	78.68	0	0.00	77.90	8	1,805	0.44%
2018/09/05	9	109.83	30	111.50	107.00	-21	1,651	-1.27%
2018/09/04	0	0.00	119	109.24	109.50	-119	1,616	-7.36%	大賣/鉅額交易
2018/09/03	6	116.00	222	114.61	111.00	-216	1,585	-13.63%	大賣/鉅額交易
2018/08/31	24	109.38	51	108.59	114.00	-27	1,462	-1.85%
2018/08/30	161	104.01	44	103.74	104.00	117	1,370	8.54%	大買/鉅額交易
2018/08/29	214.7	100.93	10	99.96	102.50	204.7	1,348	15.18%	大買/鉅額交易
2018/08/28	0	0.00	17	99.95	98.20	-17	1,328	-1.28%
2018/08/27	0	0.00	23	99.93	101.00	-23	1,312	-1.75%
2018/08/24	0	0.00	53	104.74	100.00	-53	1,305	-4.06%
2018/08/23	0	0.00	39	100.13	100.00	-39	1,290	-3.02%
2018/08/22	0	0.00	27	99.10	99.60	-27	1,340	-2.01%
2018/08/21	0	0.00	21	99.56	98.50	-21	1,360	-1.54%
2018/08/20	0	0.00	12	99.62	99.00	-12	1,360	-0.88%
2018/08/17	0	0.00	13	103.77	100.50	-13	1,348	-0.96%
2018/08/16	0	0.00	17	101.08	103.50	-17	1,331	-1.28%
2018/08/15	5	103.00	33	104.06	103.00	-28	1,314	-2.13%
2018/08/14	0	0.00	38	100.93	102.50	-38	1,269	-2.99%
2018/08/13	0	0.00	46	99.95	101.00	-46	1,247	-3.69%
2018/08/10	6	98.68	54	98.70	97.70	-48	1,211	-3.96%
2018/08/09	0	0.00	76	94.52	93.10	-76	1,177	-6.45%
2018/08/08	4	94.75	13	93.23	95.00	-9	1,203	-0.75%
2018/08/07	0	0.00	61	93.36	93.50	-61	1,218	-5.01%
2018/08/06	0	0.00	20	94.56	94.70	-20	1,247	-1.60%
2018/08/03	0	0.00	30	95.49	93.90	-30	1,253	-2.39%
2018/08/02	13	95.58	114	96.69	95.10	-101	1,280	-7.89%	大賣/鉅額交易
2018/08/01	0	0.00	17	101.99	104.00	-17	1,270	-1.34%
2018/07/31	0	0.00	11	99.61	99.90	-11	1,260	-0.87%
2018/07/30	0	0.00	30	99.96	99.40	-30	1,264	-2.37%
2018/07/27	31	100.39	2	100.50	100.50	29	1,273	2.28%
2018/07/26	0	0.00	7	100.50	100.50	-7	1,278	-0.55%
2018/07/25	0	0.00	5	100.90	101.50	-5	1,277	-0.39%
2018/07/24	1	96.40	0	0.00	96.70	1	1,280	0.08%
2018/07/23	14	94.54	0	0.00	94.30	14	1,289	1.09%
2018/07/20	0	0.00	10.7	99.74	99.20	-10.7	1,282	-0.83%
2018/07/19	0	0.00	79	102.78	100.00	-79	1,284	-6.15%
2018/07/18	0	0.00	54	105.67	104.00	-54	1,278	-4.22%
2018/07/17	3	104.00	174	102.14	101.50	-171	1,257	-13.60%	大賣/鉅額交易
2018/07/16	0	0.00	61	98.63	102.50	-61	1,228	-4.96%
2018/07/13	2	93.50	23	93.81	93.50	-21	1,210	-1.73%
2018/07/12	33	91.34	9	92.12	91.50	24	1,236	1.94%
2018/07/11	16	90.93	0	0.00	90.60	16	1,243	1.29%
2018/07/10	59	91.48	0	0.00	91.50	59	1,260	4.68%
2018/07/09	1	90.20	571	89.92	88.60	-570	1,262	-45.16%	大賣/鉅額交易
2018/07/06	34	90.05	50	91.00	94.60	-16	1,239	-1.29%
2018/07/05	84	91.74	323	89.80	88.30	-239	1,239	-19.27%	大賣/鉅額交易
2018/07/04	44	94.16	43	92.47	92.00	1	1,269	0.08%
2018/07/03	2	97.15	38	100.44	96.00	-36	1,302	-2.76%
2018/07/02	341	98.68	7	98.64	99.00	334	1,282	26.05%	大買/鉅額交易
2018/06/29	104	95.77	0	0.00	94.70	104	1,275	8.16%	大買/鉅額交易
2018/06/28	22	102.95	3	101.50	101.00	19	1,242	1.53%
2018/06/27	41	112.17	1	113.00	112.00	40	1,248	3.20%
2018/06/26	40	108.00	0	0.00	107.50	40	1,250	3.20%
2018/06/25	8	116.19	0	0.00	113.00	8	1,240	0.64%
2018/06/22	1	124.50	1	120.00	119.50	0	1,274	0.00%
2018/06/21	13	129.00	5	128.50	128.00	8	1,314	0.61%
2018/06/20	3	128.17	2	127.00	127.00	1	1,332	0.08%
2018/06/19	1	138.00	58	137.09	135.00	-57	1,353	-4.21%
2018/06/15	1	139.00	13	139.50	139.00	-12	1,379	-0.87%
2018/06/14	10	141.35	10	140.35	143.00	0	1,425	0.00%
2018/06/13	5	138.10	1	139.00	137.50	4	1,414	0.28%
2018/06/12	0	0.00	6	139.00	138.50	-6	1,455	-0.41%
2018/06/11	0	0.00	1	137.00	137.50	-1	1,468	-0.07%
2018/06/08	0	0.00	3	137.33	138.50	-3	1,483	-0.20%
2018/06/07	0	0.00	8	137.44	136.00	-8	1,532	-0.52%
2018/06/06	1	139.50	1	138.50	139.00	0	1,567	0.00%
2018/06/05	0	0.00	8	137.75	138.00	-8	1,567	-0.51%
2018/06/04	0	0.00	3	136.50	137.00	-3	1,565	-0.19%
2018/06/01	3	133.50	24	134.02	134.00	-21	1,568	-1.34%
2018/05/31	2	135.00	53	138.75	133.00	-51	1,559	-3.27%
2018/05/30	0	0.00	2	142.50	141.50	-2	1,528	-0.13%
2018/05/29	2	143.00	14	141.54	148.00	-12	1,472	-0.82%
2018/05/28	4	141.00	3	139.17	138.00	1	1,456	0.07%
2018/05/25	2	138.25	1	138.50	137.50	1	1,467	0.07%
2018/05/24	3	137.67	0	0.00	137.00	3	1,492	0.20%
2018/05/22	4	133.00	2	136.00	133.00	2	1,536	0.13%
2018/05/21	82	137.48	0	0.00	138.00	82	1,561	5.25%
2018/05/18	0	0.00	2	135.00	135.50	-2	1,576	-0.13%
2018/05/17	4	134.38	11	136.09	133.50	-7	1,590	-0.44%
2018/05/16	1	148.50	24	141.75	138.50	-23	1,603	-1.43%
2018/05/15	19	144.24	21	142.88	148.50	-2	1,590	-0.13%
2018/05/14	30.7	144.14	0	0.00	145.00	30.7	1,590	1.93%
2018/05/11	0	0.00	6	136.17	136.00	-6	1,566	-0.38%
2018/05/10	7	136.14	1	139.00	135.00	6	1,566	0.38%
2018/05/07	7	134.57	0	0.00	135.50	7	1,591	0.44%
2018/05/04	4	123.25	0	0.00	130.50	4	1,620	0.25%
2018/05/03	5	134.20	0	0.00	133.00	5	1,625	0.31%
2018/05/02	9	137.11	15	136.63	135.50	-6	1,670	-0.36%
2018/04/30	213	136.00	9	138.33	140.00	204	1,709	11.93%	大買/鉅額交易
2018/04/26	126	125.31	0	0.00	122.00	126	1,734	7.26%	大買/鉅額交易
2018/04/25	151	125.80	10	125.50	128.00	141	1,757	8.02%	大買/鉅額交易
2018/04/24	9	124.06	0	0.00	124.00	9	1,755	0.51%
2018/04/23	12	138.33	7	137.07	128.50	5	1,756	0.28%
2018/04/20	8	142.75	0	0.00	142.50	8	1,769	0.45%
2018/04/19	10	146.85	6	143.50	139.50	4	1,790	0.22%
2018/04/18	22	145.50	0	0.00	145.50	22	1,793	1.23%
2018/04/17	12	139.17	0	0.00	139.50	12	1,753	0.68%
2018/04/16	1	132.50	10	135.95	138.50	-9	1,747	-0.51%
2018/04/13	0	0.00	25	133.66	132.50	-25	1,729	-1.45%
2018/04/12	1	129.00	0	0.00	129.00	1	1,715	0.06%
2018/04/11	4	128.50	0	0.00	129.00	4	1,716	0.23%
2018/04/10	10	137.55	21	135.67	131.00	-11	1,702	-0.65%
2018/04/09	6	138.50	25	138.22	145.50	-19	1,670	-1.14%
2018/04/03	20	129.23	23	130.39	133.00	-3	1,651	-0.18%
2018/04/02	7	132.86	6	131.92	129.00	1	1,644	0.06%
2018/03/30	9	127.00	0	0.00	125.00	9	1,631	0.55%
2018/03/29	14	125.29	4	124.88	122.50	10	1,577	0.63%
2018/03/28	19	123.97	32.7	124.45	126.00	-13.7	1,562	-0.88%
2018/03/27	12	125.38	1	126.00	123.50	11	1,547	0.71%
2018/03/26	29	120.98	2	121.75	123.50	27	1,501	1.80%
2018/03/23	15	115.33	0	0.00	115.50	15	1,443	1.04%
2018/03/22	6	117.42	5	124.40	115.50	1	1,419	0.07%
2018/03/21	0	0.00	8	117.50	117.50	-8	1,376	-0.58%
2018/03/20	0	0.00	24	114.90	119.50	-24	1,339	-1.79%
2018/03/19	0	0.00	10	110.60	110.00	-10	1,282	-0.78%
2018/03/16	11	111.45	53	111.08	110.00	-42	1,270	-3.31%
2018/03/15	0	0.00	64	108.20	108.00	-64	1,227	-5.21%
2018/03/14	0	0.00	79	106.01	108.50	-79	1,213	-6.51%
2018/03/13	6	105.00	49	107.92	105.00	-43	1,195	-3.60%
2018/03/07	6	98.43	0	0.00	99.30	6	1,093	0.55%
2018/03/06	0	0.00	1	96.60	96.60	-1	1,086	-0.09%
2018/03/05	0	0.00	2	98.85	96.10	-2	1,094	-0.18%
2018/03/02	15	97.88	1	97.40	98.50	14	1,094	1.28%
2018/03/01	44	98.10	0	0.00	98.30	44	1,097	4.01%
2018/02/27	8	97.58	51	97.88	96.10	-43	1,090	-3.94%
2018/02/26	31	100.20	85	100.35	97.80	-54	1,076	-5.02%
2018/02/23	0	0.00	46	109.90	104.50	-46	1,051	-4.38%
2018/02/22	0	0.00	45	113.77	110.00	-45	1,042	-4.32%
2018/02/21	40	109.34	43	109.72	113.00	-3	1,014	-0.30%
2018/02/12	40	105.14	113	105.85	103.00	-73	989	-7.38%	大賣/
2018/02/09	47	103.32	22	102.26	106.50	25	995	2.51%
2018/02/08	0	0.00	58	106.19	101.00	-58	998	-5.81%
2018/02/07	0	0.00	1	105.00	105.00	-1	978	-0.10%
2018/02/06	0	0.00	6	95.57	95.70	-6	964	-0.62%
2018/02/05	8	103.00	0	0.00	104.00	8	952	0.84%
2018/02/02	0	0.00	6	106.83	105.50	-6	957	-0.63%
2018/02/01	21	109.98	0	0.00	106.50	21	951	2.21%
2018/01/31	30	107.18	35	106.40	108.00	-5	944	-0.53%
2018/01/30	2	113.25	20	119.60	110.00	-18	926	-1.94%
2018/01/29	9	112.50	0	0.00	122.00	9	904	0.99%
2018/01/26	10	112.60	16	112.41	112.00	-6	867	-0.69%
2018/01/25	13	115.12	30	116.48	114.00	-17	849	-2.00%
2018/01/24	44	108.84	0	0.00	110.50	44	791	5.56%
2018/01/23	16	103.50	0	0.00	102.00	16	748	2.14%
2018/01/22	26	98.98	0	0.00	104.50	26	736	3.53%
2018/01/19	26	98.66	0	0.00	97.40	26	721	3.60%
2018/01/18	39	96.87	0	0.00	95.40	39	701	5.56%
2018/01/17	22	96.62	0	0.00	95.90	22	718	3.06%
2018/01/16	37	95.37	1	97.90	96.50	36	764	4.71%
2018/01/15	39	94.00	0	0.00	96.30	39	751	5.19%
2018/01/12	16	90.86	0	0.00	91.10	16	718	2.23%
2018/01/11	8	86.08	0	0.00	87.00	8	687	1.16%
2018/01/10	4	85.18	1	88.60	85.00	3	682	0.44%
2018/01/09	7	86.61	1	86.50	88.00	6	671	0.89%
2018/01/08	3	87.40	0	0.00	87.30	3	667	0.45%
2018/01/04	0	0.00	7	84.61	85.30	-7	649	-1.08%
2018/01/03	6	85.00	0	0.00	85.00	6	649	0.92%