金可-KY (8406)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 金可-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金可-KY

(8406)

股價
278.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上櫃傳產百元俱樂部
178人加入追蹤

立即追蹤
本地時間:14:35

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

金可-KY (8406)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
2022/04/20	6	278.58	10.2	278.30	278.50	-4.2	245	-1.69%
2022/04/19	4	278.50	6	278.25	278.50	-2	245	-0.82%
2022/04/18	0	0.00	17	278.06	278.50	-17	261	-6.49%
2022/04/15	0	0.00	9	278.00	278.00	-9	265	-3.39%
2022/04/14	2	278.50	13	278.00	278.00	-11	270	-4.07%
2022/04/13	3	278.50	0	0.00	278.00	3	274	1.09%
2022/04/12	48	278.00	4	277.88	278.00	44	280	15.71%
2022/04/11	1	278.50	14	278.00	278.00	-13	284	-4.58%
2022/04/08	53	278.04	1	278.00	278.00	52	294	17.64%
2022/04/07	11	278.50	3	278.00	278.50	8	300	2.66%
2022/04/06	8	278.50	2	278.25	278.00	6	309	1.94%
2022/04/01	4	278.50	5	278.00	278.50	-1	310	-0.32%
2022/03/31	5	277.90	63	277.50	278.00	-58	315	-18.40%
2022/03/30	1	277.50	3	277.50	277.50	-2	319	-0.63%
2022/03/29	5	277.50	33	277.50	277.50	-28	329	-8.50%
2022/03/28	1	277.50	2	277.00	277.00	-1	336	-0.30%
2022/03/24	3	277.50	8	277.50	277.50	-5	355	-1.41%
2022/03/23	4	277.38	2	277.00	277.00	2	368	0.54%
2022/03/22	23	277.37	14	277.00	277.50	9	382	2.36%
2022/03/21	8	277.00	16	277.00	277.50	-8	390	-2.05%
2022/03/18	3	277.00	19	276.50	276.50	-16	396	-4.04%
2022/03/17	7	277.00	21	276.57	277.00	-14	405	-3.45%
2022/03/16	2	277.00	7	276.50	277.00	-5	418	-1.19%
2022/03/15	48	277.00	6	276.50	277.00	42	428	9.79%
2022/03/14	103	277.00	1	276.50	277.00	102	437	23.33%	大買/鉅額交易
2022/03/11	102	277.00	0	0.00	277.00	102	447	22.77%	大買/鉅額交易
2022/03/10	58	276.74	0	0.00	277.00	58	465	12.46%
2022/03/09	5	274.50	1	274.00	274.50	4	477	0.84%
2022/03/08	3	274.50	6	274.17	274.00	-3	596	-0.50%
2022/03/07	4	275.00	1	275.00	274.50	3	633	0.47%
2022/03/04	3	275.33	4	275.00	275.00	-1	645	-0.15%
2022/03/03	9	275.00	7	274.50	274.50	2	642	0.31%
2022/03/02	0	0.00	9	275.00	275.00	-9	663	-1.36%
2022/03/01	1	275.50	4	275.00	275.00	-3	670	-0.45%
2022/02/25	2	275.50	11	275.00	275.50	-9	692	-1.30%
2022/02/24	24	275.54	60	275.50	275.00	-36	707	-5.09%
2022/02/23	1	276.00	0	0.00	276.00	1	701	0.14%
2022/02/22	7	275.64	0	0.00	275.50	7	707	0.99%
2022/02/21	4	276.00	0	0.00	275.50	4	718	0.56%
2022/02/18	1	276.00	0	0.00	275.50	1	728	0.14%
2022/02/17	1	276.00	16	275.50	275.50	-15	745	-2.01%
2022/02/16	5	276.00	18	275.50	276.00	-13	757	-1.72%
2022/02/15	0	0.00	10	275.50	276.00	-10	776	-1.29%
2022/02/14	2	276.00	0	0.00	275.50	2	789	0.25%
2022/02/11	11	276.18	4	275.88	276.00	7	831	0.84%
2022/02/10	13	276.04	11	276.00	276.00	2	846	0.24%
2022/02/09	15	276.00	0	0.00	276.00	15	848	1.77%
2022/02/08	0	0.00	29	276.00	276.00	-29	871	-3.33%
2022/02/07	1	276.00	20	275.50	275.50	-19	873	-2.18%
2022/01/26	0	0.00	12	271.50	272.50	-12	879	-1.36%
2022/01/25	4	270.88	26	270.62	270.50	-22	890	-2.47%
2022/01/24	0	0.00	37	269.50	269.50	-37	914	-4.05%
2022/01/21	0	0.00	7	269.50	269.50	-7	916	-0.76%
2022/01/20	0	0.00	92	269.30	269.50	-92	921	-9.98%
2022/01/19	1	269.50	24	269.21	269.50	-23	916	-2.51%
2022/01/18	0	0.00	26	269.12	269.50	-26	916	-2.84%
2022/01/17	4	269.13	1	268.50	269.00	3	921	0.33%
2022/01/14	0	0.00	33	268.50	268.50	-33	927	-3.56%
2022/01/13	14	269.46	10	269.20	269.00	4	923	0.43%
2022/01/12	4	269.50	20	269.03	269.50	-16	926	-1.73%
2022/01/11	20	268.85	66	268.50	269.00	-46	933	-4.93%
2022/01/10	22	269.00	14	268.79	269.00	8	922	0.87%
2022/01/07	28	268.93	16	268.53	269.00	12	938	1.28%
2022/01/06	44	268.30	5.1	268.29	269.00	38.9	940	4.13%
2022/01/05	22	268.00	4	268.00	268.00	18	948	1.90%
2022/01/04	22	267.98	12	267.96	268.00	10	951	1.05%
2022/01/03	24	267.98	16	267.59	267.50	8	950	0.84%
2021/12/30	46.1	268.34	17	268.41	268.50	29.1	949	3.07%
2021/12/29	25	267.84	257	267.29	268.00	-232	961	-24.13%	大賣/鉅額交易
2021/12/28	7	265.64	19	265.32	265.50	-12	970	-1.24%
2021/12/27	18	266.81	18	265.06	264.00	0	981	0.00%
2021/12/24	4	263.88	17	263.32	264.00	-13	982	-1.32%
2021/12/23	0	0.00	28	262.95	263.00	-28	1,004	-2.79%
2021/12/22	6	263.83	14	263.86	263.00	-8	999	-0.80%
2021/12/21	2	264.50	16	263.88	263.50	-14	1,001	-1.40%
2021/12/20	4	265.25	2	264.50	264.00	2	998	0.20%
2021/12/17	7	265.79	0	0.00	265.50	7	1,003	0.70%
2021/12/16	1	265.00	1.3	266.90	265.00	-0.3	998	-0.03%
2021/12/15	2	267.00	39	267.01	267.00	-37	995	-3.71%
2021/12/14	1	267.00	21	267.07	266.50	-20	1,005	-1.99%
2021/12/13	3	267.50	50	267.50	267.50	-47	1,011	-4.65%
2021/12/10	17	267.35	50	267.18	267.00	-33	1,010	-3.27%
2021/12/09	16	267.06	106	267.08	267.50	-90	1,014	-8.87%	大賣/
2021/12/08	11	266.77	10	267.00	267.00	1	1,008	0.10%
2021/12/07	46	266.50	30	266.50	266.50	16	1,007	1.59%
2021/12/06	13	266.62	6	266.67	266.00	7	1,010	0.69%
2021/12/03	27	267.87	16	267.56	267.00	11	995	1.10%
2021/12/02	107	268.71	205	268.86	268.50	-98	986	-9.94%	大買/大賣/
2021/12/01	0	0.00	14	268.00	268.00	-14	883	-1.58%
2021/11/30	0	0.00	8	244.00	244.00	-8	876	-0.91%
2021/11/25	12	207.42	36	205.60	202.00	-24	898	-2.67%
2021/11/24	3	198.17	9	198.89	200.50	-6	882	-0.68%
2021/11/23	3	198.83	29	198.02	197.50	-26	890	-2.92%
2021/11/22	9	192.67	7	193.14	196.00	2	878	0.23%
2021/11/19	8	184.56	0	0.00	185.50	8	872	0.92%
2021/11/18	1	183.50	5	183.50	183.50	-4	898	-0.45%
2021/11/17	3	188.83	26	185.83	185.00	-23	912	-2.52%
2021/11/16	20	180.75	20	180.55	184.00	0	909	0.00%
2021/11/15	11	179.91	43	178.50	179.50	-32	923	-3.46%
2021/11/12	38	179.76	9	178.17	177.50	29	919	3.15%
2021/11/11	13	183.62	41	186.60	183.00	-28	917	-3.05%
2021/11/10	4	192.63	99.4	192.19	192.00	-95.4	915	-10.42%
2021/11/09	0	0.00	90	193.84	194.00	-90	923	-9.75%
2021/11/08	28	207.95	2	208.25	208.00	26	899	2.89%
2021/11/05	0	0.00	13	202.85	203.00	-13	935	-1.39%
2021/11/04	25	207.42	8	203.56	203.00	17	976	1.74%
2021/11/03	0	0.00	33	201.42	200.00	-33	966	-3.41%
2021/11/02	47	203.34	18	202.78	203.50	29	982	2.95%
2021/11/01	0	0.00	45	199.72	198.50	-45	985	-4.57%
2021/10/29	14	198.39	16	197.91	201.50	-2	979	-0.20%
2021/10/28	13	192.69	11	192.41	191.50	2	961	0.21%
2021/10/27	25	192.64	11	192.41	194.00	14	970	1.44%
2021/10/26	4	187.13	1	187.50	187.00	3	971	0.31%
2021/10/25	0	0.00	3	187.50	187.00	-3	991	-0.30%
2021/10/22	1	187.50	64	188.90	187.50	-63	1,024	-6.15%
2021/10/21	6	185.33	0	0.00	185.50	6	1,053	0.57%
2021/10/20	0	0.00	12	183.25	182.00	-12	1,054	-1.14%
2021/10/19	0	0.00	8	182.81	185.00	-8	1,067	-0.75%
2021/10/18	2	180.50	51	180.45	180.50	-49	1,077	-4.55%
2021/10/15	2	184.75	14	184.75	184.50	-12	1,094	-1.10%
2021/10/14	2	186.75	43	186.06	186.50	-41	1,115	-3.67%
2021/10/13	2	181.25	6	181.00	181.00	-4	1,127	-0.35%
2021/10/12	4	181.63	19	182.84	181.00	-15	1,140	-1.31%
2021/10/08	19	179.24	1	181.50	178.50	18	1,152	1.56%
2021/10/07	24	180.15	0	0.00	179.00	24	1,168	2.05%
2021/10/06	10	175.95	16	177.50	174.00	-6	1,206	-0.50%
2021/10/05	19	175.97	51	177.71	183.50	-32	1,263	-2.53%
2021/10/04	155	180.20	0	0.00	180.00	155	1,291	12.00%	大買/鉅額交易
2021/10/01	11	175.45	5	179.40	176.00	6	1,319	0.45%
2021/09/30	1	183.50	9	184.67	185.00	-8	1,358	-0.59%
2021/09/29	8	191.50	113	186.79	183.50	-105	1,370	-7.66%	大賣/鉅額交易
2021/09/28	1	200.00	12	200.58	200.00	-11	1,364	-0.81%
2021/09/27	0	0.00	147	202.50	201.00	-147	1,364	-10.77%	大賣/鉅額交易
2021/09/24	0	0.00	7	207.00	207.00	-7	1,365	-0.51%
2021/09/23	3	206.00	10	208.45	208.00	-7	1,368	-0.51%
2021/09/22	9	201.22	3	202.50	203.50	6	1,362	0.44%
2021/09/17	27	205.87	82	205.60	206.00	-55	1,364	-4.03%
2021/09/16	31	206.10	10	208.05	209.00	21	1,363	1.54%
2021/09/15	5	208.20	17	202.91	201.00	-12	1,359	-0.88%
2021/09/14	1	209.50	54	209.41	208.00	-53	1,366	-3.88%
2021/09/13	32	208.25	18	207.81	208.00	14	1,450	0.96%
2021/09/10	59	202.52	11	200.32	200.50	48	1,507	3.18%
2021/09/09	56	201.77	6	203.00	203.00	50	1,564	3.20%
2021/09/08	70	200.90	7	199.50	198.00	63	1,628	3.87%
2021/09/07	67	204.73	2	203.25	203.00	65	1,694	3.84%
2021/09/06	84	207.42	10	206.45	206.50	74	1,748	4.23%
2021/09/03	265	212.27	35	212.89	212.00	230	1,769	13.00%	大買/鉅額交易
2021/09/02	151	214.69	9	216.44	214.00	142	1,755	8.09%	大買/鉅額交易
2021/09/01	38	210.42	14	211.07	210.50	24	1,727	1.39%
2021/08/31	125	209.73	33	208.74	210.00	92	1,731	5.31%	大買/
2021/08/30	68	202.77	9	203.44	203.50	59	1,714	3.44%
2021/08/27	4	207.50	5	205.10	209.00	-1	1,708	-0.06%
2021/08/26	23	205.33	37	205.19	205.00	-14	1,694	-0.83%
2021/08/25	22	202.41	1	204.00	204.00	21	1,688	1.24%
2021/08/24	72	199.87	31	201.94	198.00	41	1,679	2.44%
2021/08/23	62	202.93	0	0.00	203.00	62	1,652	3.75%
2021/08/20	54	204.02	4	203.13	204.00	50	1,643	3.04%
2021/08/19	87	200.43	102	200.53	198.00	-15	1,637	-0.92%	大賣/
2021/08/18	101	206.50	8	203.69	208.50	93	1,618	5.75%	大買/
2021/08/17	6	203.92	134	203.88	200.00	-128	1,614	-7.93%	大賣/鉅額交易
2021/08/16	257	207.41	61	207.70	213.00	196	1,620	12.10%	大買/鉅額交易
2021/08/13	82	209.43	43	207.51	206.50	39	1,613	2.42%
2021/08/12	23	205.93	22	207.45	207.00	1	1,599	0.06%
2021/08/11	132	211.52	109	213.79	214.00	23	1,586	1.45%	大買/大賣/
2021/08/10	42	211.25	96	211.39	206.00	-54	1,543	-3.50%
2021/08/09	7	230.21	21	230.21	228.50	-14	1,510	-0.93%
2021/08/06	142	223.94	12	222.25	223.50	130	1,500	8.66%	大買/鉅額交易
2021/08/05	70	218.16	80	216.78	216.00	-10	1,486	-0.67%
2021/08/04	12	227.17	23	227.96	223.50	-11	1,478	-0.74%
2021/08/03	17	231.44	135	231.79	230.00	-118	1,480	-7.97%	大賣/鉅額交易
2021/08/02	18	228.11	12	228.67	231.00	6	1,478	0.41%
2021/07/30	1	240.00	15	236.07	226.00	-14	1,476	-0.95%
2021/07/29	19	234.05	52	238.25	243.00	-33	1,468	-2.25%
2021/07/28	135	218.78	1	217.00	221.00	134	1,449	9.25%	大買/鉅額交易
2021/07/27	39.3	225.89	7	236.21	223.50	32.3	1,424	2.26%
2021/07/26	47	247.84	6	248.08	248.00	41	1,393	2.94%
2021/07/23	36	243.57	2	245.25	244.00	34	1,391	2.44%
2021/07/22	3.4	243.05	16	244.81	243.00	-12.6	1,380	-0.92%
2021/07/21	36	244.94	4	248.50	250.50	32	1,371	2.33%
2021/07/20	2	244.00	41	252.70	244.00	-39	1,354	-2.88%
2021/07/19	9	243.67	6	256.67	255.00	3	1,335	0.22%
2021/07/16	17	248.71	2	246.00	246.50	15	1,322	1.13%
2021/07/15	3	245.17	53	248.86	247.00	-50	1,312	-3.81%
2021/07/14	68	247.82	18	247.36	250.00	50	1,301	3.84%
2021/07/13	60	242.80	31	244.95	243.00	29	1,285	2.26%
2021/07/12	23	248.41	5	263.20	243.00	18	1,250	1.44%
2021/07/09	13	270.19	22	286.73	270.00	-9	1,195	-0.75%
2021/07/08	4	298.38	61	289.84	300.00	-57	1,163	-4.90%
2021/07/07	17	283.97	21	282.98	298.50	-4	1,125	-0.36%
2021/07/06	5	282.00	72	276.24	273.00	-67	1,087	-6.16%
2021/07/05	18	285.39	17	276.41	286.00	1	1,080	0.09%
2021/07/02	35	260.01	11	259.64	260.00	24	1,087	2.21%
2021/07/01	40	260.43	1	259.00	259.00	39	1,094	3.56%
2021/06/30	31	268.82	10	265.95	266.00	21	1,095	1.92%
2021/06/29	45	266.04	1	267.50	266.00	44	1,096	4.01%
2021/06/28	48	267.03	8	267.50	271.00	40	1,106	3.62%
2021/06/25	93	262.80	0	0.00	260.00	93	1,123	8.28%
2021/06/24	60	259.18	0	0.00	265.00	60	1,133	5.29%
2021/06/23	19	259.37	0	0.00	257.00	19	1,160	1.64%
2021/06/22	13	266.92	38	273.61	264.00	-25	1,160	-2.15%
2021/06/21	279	240.72	0	0.00	252.50	279	1,095	25.46%	大買/鉅額交易
2021/06/18	8	232.94	2	237.25	232.00	6	1,086	0.55%
2021/06/17	109	226.39	3	223.00	224.00	106	1,109	9.55%	大買/鉅額交易
2021/06/16	63	222.34	9	223.56	225.00	54	1,093	4.94%
2021/06/15	4	206.88	84	195.92	207.00	-80	1,033	-7.74%
2021/06/11	23	188.02	23	189.91	188.50	0	987	0.00%
2021/06/10	0	0.00	14	182.07	181.00	-14	963	-1.45%
2021/06/09	5	180.20	27	180.76	181.00	-22	969	-2.27%
2021/06/08	11	178.73	22	178.41	183.50	-11	984	-1.12%
2021/06/07	11	177.36	11	172.91	177.50	0	1,000	0.00%
2021/06/04	30	171.98	2	171.75	172.00	28	1,006	2.78%
2021/06/03	3	173.67	8	172.50	174.00	-5	1,026	-0.49%
2021/06/02	6	173.08	0	0.00	171.50	6	1,070	0.56%
2021/06/01	1	175.50	0	0.00	175.00	1	1,082	0.09%
2021/05/28	1	175.50	22	173.61	175.50	-21	1,082	-1.94%
2021/05/27	30	171.00	0	0.00	169.50	30	1,073	2.79%
2021/05/26	2	171.00	0	0.00	170.50	2	1,080	0.19%
2021/05/25	4.3	168.56	0	0.00	168.00	4.3	1,077	0.39%
2021/05/24	12	167.25	17	168.38	168.00	-5	1,072	-0.47%
2021/05/21	30	161.47	28	159.93	163.00	2	1,059	0.19%
2021/05/20	0	0.00	6	155.75	155.50	-6	1,056	-0.57%
2021/05/19	7	149.79	1	150.00	150.50	6	1,051	0.57%
2021/05/18	11	146.68	77	148.94	151.00	-66	1,050	-6.28%
2021/05/17	29	142.07	6	147.67	141.50	23	1,044	2.20%
2021/05/14	6	155.17	26	154.98	155.50	-20	1,044	-1.91%
2021/05/13	7	155.71	4	151.50	154.50	3	1,040	0.29%
2021/05/12	27	151.63	6	157.00	153.50	21	1,032	2.03%
2021/05/11	30	165.10	20	167.78	161.50	10	1,017	0.98%
2021/05/10	4	175.00	23	173.22	170.00	-19	1,009	-1.88%
2021/05/07	56	176.29	10	177.15	178.00	46	1,000	4.60%
2021/05/06	7	166.00	25	167.62	168.00	-18	988	-1.82%
2021/05/05	46	168.88	6	168.08	167.50	40	982	4.07%
2021/05/04	59	167.86	41	167.28	167.50	18	983	1.83%
2021/05/03	25	173.96	23	172.22	169.50	2	975	0.21%
2021/04/29	36	176.90	28	177.05	177.50	8	969	0.82%
2021/04/28	9	176.00	15	175.70	175.00	-6	970	-0.62%
2021/04/27	17	176.56	36	176.90	178.00	-19	971	-1.96%
2021/04/26	28	177.23	0	0.00	176.50	28	967	2.89%
2021/04/23	58	172.04	8	172.69	174.00	50	962	5.19%
2021/04/22	62	168.65	8	166.88	166.00	54	958	5.64%
2021/04/21	31	175.15	4	173.75	173.00	27	941	2.87%
2021/04/20	20	176.35	1	175.50	175.50	19	942	2.02%
2021/04/19	0	0.00	16	178.66	178.00	-16	944	-1.69%
2021/04/16	4	179.75	5	179.50	180.00	-1	948	-0.11%
2021/04/15	92	179.49	2	180.50	179.50	90	953	9.44%
2021/04/14	23	174.37	15	176.77	175.50	8	945	0.85%
2021/04/13	11	179.45	0	0.00	179.50	11	937	1.17%
2021/04/12	12	179.71	15	179.57	178.50	-3	930	-0.32%
2021/04/09	2	184.00	24	186.00	185.00	-22	921	-2.39%
2021/04/08	13	186.73	4	187.00	189.00	9	911	0.99%
2021/04/07	8	180.88	2	184.00	184.00	6	889	0.67%
2021/04/06	20	181.95	10	180.95	180.50	10	879	1.14%
2021/04/01	52	180.08	2	181.00	182.50	50	870	5.75%
2021/03/31	11	179.91	12	181.00	180.00	-1	863	-0.12%
2021/03/30	59	182.86	9	183.83	182.50	50	847	5.90%
2021/03/29	9	181.50	58	182.55	180.50	-49	822	-5.96%
2021/03/26	20	184.95	17	186.41	185.50	3	810	0.37%
2021/03/25	0	0.00	26	178.27	180.00	-26	770	-3.37%
2021/03/24	5	177.40	5	178.30	180.50	0	753	0.00%
2021/03/23	51	176.90	5	176.80	177.00	46	724	6.35%
2021/03/22	65	170.18	172	171.03	175.00	-107	661	-16.18%	大賣/鉅額交易
2021/03/19	136	163.04	54	167.30	169.00	82	590	13.88%	大買/
2021/03/18	21	159.00	68	156.67	158.50	-47	537	-8.74%
2021/03/17	5	158.00	0	0.00	159.00	5	521	0.96%
2021/03/16	14	156.11	1	155.50	155.50	13	513	2.53%
2021/03/15	10	156.15	8	156.56	155.00	2	525	0.38%
2021/03/12	10	158.20	0	0.00	155.50	10	519	1.93%
2021/03/11	54	156.76	25	156.72	156.50	29	508	5.71%
2021/03/10	6	154.50	13	153.88	154.50	-7	484	-1.44%
2021/03/09	6	158.33	13	157.15	158.00	-7	504	-1.39%
2021/03/08	7	157.71	29	157.60	158.00	-22	486	-4.52%
2021/03/05	110	148.52	7	145.64	150.50	103	447	22.99%	大買/鉅額交易
2021/03/04	5	142.20	9	142.67	143.50	-4	437	-0.91%
2021/03/03	4	142.38	2	143.25	144.00	2	445	0.45%
2021/03/02	10	143.95	10	143.60	143.00	0	446	0.00%
2021/02/26	13	142.04	1	141.00	141.00	12	449	2.67%
2021/02/25	21	146.00	0	0.00	146.00	21	442	4.75%
2021/02/24	9	146.72	0	0.00	146.00	9	445	2.02%
2021/02/23	33	147.62	7	145.86	148.00	26	447	5.81%
2021/02/22	5	145.10	1	147.00	147.00	4	446	0.90%
2021/02/19	13	142.54	16	142.13	143.00	-3	442	-0.68%
2021/02/18	8	141.44	4	141.63	142.00	4	452	0.88%
2021/02/17	8	141.06	1	140.00	141.00	7	463	1.51%
2021/02/05	9	140.00	15	141.23	140.00	-6	474	-1.26%
2021/02/04	4	135.88	6	137.17	138.00	-2	469	-0.43%
2021/02/03	4	137.00	6	136.92	135.50	-2	479	-0.42%
2021/02/02	0	0.00	10	136.35	136.50	-10	503	-1.99%
2021/02/01	0	0.00	13	133.81	134.50	-13	515	-2.52%
2021/01/29	1	131.00	3	133.00	131.00	-2	519	-0.38%
2021/01/28	2	136.00	11	135.64	135.00	-9	543	-1.65%
2021/01/27	92	136.74	5	136.40	138.00	87	544	15.99%
2021/01/26	1	138.00	36	136.65	137.00	-35	544	-6.43%
2021/01/25	36	134.96	2	135.25	135.00	34	541	6.28%
2021/01/22	0	0.00	5	132.40	132.50	-5	538	-0.93%
2021/01/21	0	0.00	5	131.40	130.00	-5	536	-0.93%
2021/01/20	0	0.00	13	131.23	130.50	-13	532	-2.44%
2021/01/19	13	134.50	12	134.04	134.50	1	527	0.19%
2021/01/18	20	132.20	9	132.33	133.00	11	525	2.09%
2021/01/15	0	0.00	8	133.50	132.00	-8	522	-1.53%
2021/01/14	0	0.00	7	134.36	134.50	-7	522	-1.34%
2021/01/13	13	135.00	12	134.38	134.50	1	522	0.19%
2021/01/12	14	138.86	9	137.83	136.00	5	515	0.97%
2021/01/11	17	144.56	18	145.17	143.00	-1	499	-0.20%
2021/01/08	28	147.25	0	0.00	148.00	28	491	5.69%
2021/01/07	5	142.60	4	142.63	142.50	1	479	0.21%
2021/01/06	4	144.50	3	142.50	142.00	1	477	0.21%
2021/01/05	2	144.50	2	146.25	146.00	0	471	0.00%
2021/01/04	4	144.88	13	145.27	144.00	-9	472	-1.90%
2020/12/31	0	0.00	8.1	145.20	146.00	-8.1	474	-1.70%
2020/12/30	23	146.24	4	147.88	146.50	19	473	4.02%
2020/12/29	17	143.82	5	143.70	144.00	12	466	2.57%
2020/12/28	0	0.00	5	143.50	144.50	-5	465	-1.07%
2020/12/25	2	143.25	8	144.25	143.00	-6	464	-1.29%
2020/12/24	1	144.00	5	144.70	144.50	-4	464	-0.86%
2020/12/23	10	142.40	6	142.50	142.50	4	466	0.86%
2020/12/22	11	143.27	11	144.23	142.50	0	467	0.00%
2020/12/21	7	147.00	15	146.97	146.50	-8	461	-1.73%
2020/12/18	15	147.90	11	148.05	147.00	4	463	0.86%
2020/12/17	0	0.00	10	148.85	148.50	-10	466	-2.14%
2020/12/16	3	148.00	0	0.00	148.50	3	480	0.62%
2020/12/15	9	148.39	20	149.38	146.00	-11	494	-2.23%
2020/12/14	50	153.44	85.5	153.39	153.00	-35.5	480	-7.39%
2020/12/11	5	154.30	14	156.14	155.00	-9	478	-1.88%
2020/12/10	9	157.94	16	158.22	158.00	-7	473	-1.48%
2020/12/09	79	159.92	60	161.18	157.50	19	469	4.05%
2020/12/08	8	157.19	15	157.27	159.00	-7	453	-1.55%
2020/12/07	6	155.25	23	156.09	155.50	-17	448	-3.79%
2020/12/04	32	158.64	12	159.04	159.00	20	438	4.56%
2020/12/03	27	160.74	5	157.80	161.50	22	429	5.12%
2020/12/02	4	150.88	0	0.00	150.00	4	396	1.01%
2020/12/01	10	148.50	0	0.00	149.50	10	395	2.53%
2020/11/30	15	149.93	1	149.00	149.00	14	391	3.58%
2020/11/27	7	151.07	15	151.17	150.50	-8	388	-2.06%
2020/11/26	7	153.57	1	153.00	153.50	6	377	1.59%
2020/11/25	21	154.21	0	0.00	154.50	21	381	5.50%
2020/11/24	13	152.50	0	0.00	152.50	13	380	3.41%
2020/11/23	16	152.75	0	0.00	152.50	16	381	4.20%
2020/11/20	2	153.00	5	151.70	151.00	-3	382	-0.78%
2020/11/19	25	154.08	5	154.00	155.00	20	377	5.30%
2020/11/18	34	151.59	1	153.50	153.50	33	373	8.83%
2020/11/17	19	152.53	6	153.25	150.00	13	368	3.53%
2020/11/16	23	154.61	50	153.98	155.00	-27	359	-7.50%
2020/11/13	105.9	150.12	2	153.00	153.00	103.9	353	29.36%	大買/鉅額交易
2020/11/12	64	148.75	0	0.00	147.00	64	338	18.90%
2020/11/11	58	149.21	0	0.00	148.50	58	330	17.53%
2020/11/10	36	147.03	0	0.00	147.50	36	321	11.21%
2020/11/06	4	135.88	1	136.50	137.00	3	283	1.06%
2020/11/05	4	138.00	16.4	136.43	137.00	-12.4	283	-4.37%
2020/11/03	0	0.00	7	128.79	129.00	-7	270	-2.59%
2020/11/02	0	0.00	11	128.95	129.00	-11	273	-4.02%
2020/10/30	0	0.00	9	127.28	127.50	-9	274	-3.28%
2020/10/29	1	127.00	1	127.00	127.50	0	275	0.00%
2020/10/27	0	0.00	1	129.50	129.00	-1	275	-0.36%
2020/10/26	1	130.00	0	0.00	130.00	1	276	0.36%
2020/10/22	3	131.67	2	131.00	131.00	1	281	0.36%
2020/10/21	7	127.86	1	128.50	129.00	6	283	2.11%
2020/10/20	1	126.00	0	0.00	126.00	1	285	0.35%
2020/10/19	1	126.00	0	0.00	126.50	1	283	0.35%
2020/10/16	0	0.00	14	127.54	126.50	-14	285	-4.91%
2020/10/15	0	0.00	5	128.00	128.50	-5	283	-1.76%
2020/10/14	3	129.50	6	128.33	128.00	-3	283	-1.06%
2020/10/13	2	130.00	3	129.50	129.00	-1	283	-0.35%
2020/10/12	0	0.00	3	132.33	129.50	-3	286	-1.05%
2020/10/08	0	0.00	8	131.38	129.00	-8	282	-2.83%
2020/10/07	0	0.00	19	133.58	132.50	-19	277	-6.85%
2020/10/06	0	0.00	6	135.00	134.50	-6	280	-2.14%
2020/10/05	12	134.38	0	0.00	134.00	12	290	4.13%
2020/09/30	1	134.00	2	137.50	134.00	-1	300	-0.33%
2020/09/29	0	0.00	2	138.00	138.00	-2	299	-0.67%
2020/09/28	13	137.92	0	0.00	138.50	13	300	4.32%
2020/09/25	14	134.64	15	135.40	135.00	-1	301	-0.33%
2020/09/24	5	134.50	0	0.00	135.00	5	304	1.64%
2020/09/23	4	138.75	31	137.92	135.50	-27	315	-8.56%
2020/09/22	5	134.10	6	136.58	137.00	-1	315	-0.32%
2020/09/21	22	138.14	5	138.60	139.00	17	312	5.44%
2020/09/18	43	131.41	1	135.00	135.00	42	303	13.85%
2020/09/17	6	126.42	0	0.00	126.00	6	289	2.07%
2020/09/16	0	0.00	1	124.50	124.00	-1	290	-0.34%
2020/09/14	0	0.00	1	126.00	126.50	-1	294	-0.34%
2020/09/11	2	126.75	0	0.00	125.50	2	295	0.68%
2020/09/10	2	128.75	0	0.00	128.50	2	298	0.67%
2020/09/09	4	127.25	0	0.00	128.00	4	300	1.33%
2020/09/08	1	128.50	6	127.17	128.00	-5	304	-1.64%
2020/09/07	0	0.00	1	126.00	126.00	-1	318	-0.31%
2020/09/04	12	125.50	0	0.00	126.00	12	326	3.68%
2020/09/03	3	127.50	0	0.00	127.00	3	332	0.90%
2020/09/02	1	127.50	2	128.00	127.00	-1	336	-0.30%
2020/09/01	2	127.75	0	0.00	127.50	2	337	0.59%
2020/08/31	3	128.00	23	128.26	127.00	-20	341	-5.85%
2020/08/28	15	130.80	0	0.00	131.50	15	353	4.24%
2020/08/27	1	128.50	0	0.00	128.50	1	369	0.27%
2020/08/26	6	129.42	0	0.00	130.50	6	366	1.64%
2020/08/25	3	126.50	0	0.00	126.50	3	360	0.83%
2020/08/24	1	126.00	4	126.25	126.00	-3	360	-0.83%
2020/08/21	0.7	129.50	3	125.50	125.50	-2.3	362	-0.63%
2020/08/20	0	0.00	11	124.18	124.00	-11	364	-3.02%
2020/08/19	8	129.75	9	129.50	128.50	-1	366	-0.27%
2020/08/18	6	128.50	4	128.38	127.50	2	364	0.55%
2020/08/17	27	128.41	1	128.00	128.50	26	369	7.03%
2020/08/14	0	0.00	2	127.75	128.00	-2	377	-0.53%
2020/08/13	0	0.00	2	126.00	126.00	-2	376	-0.53%
2020/08/12	0	0.00	5	126.10	126.00	-5	376	-1.33%
2020/08/11	0	0.00	10	129.20	127.50	-10	376	-2.65%
2020/08/10	0	0.00	10	127.30	126.00	-10	372	-2.68%
2020/08/07	26	130.33	122	128.72	127.50	-96	374	-25.63%	大賣/
2020/08/06	41	139.50	0	0.00	140.00	41	368	11.11%
2020/08/05	4	139.88	0	0.00	140.00	4	375	1.06%
2020/08/04	8	139.00	0	0.00	139.00	8	377	2.12%
2020/08/03	6	137.83	0	0.00	138.00	6	380	1.58%
2020/07/31	5	139.60	0	0.00	138.50	5	389	1.28%
2020/07/30	3	138.83	0	0.00	138.50	3	392	0.76%
2020/07/24	11	145.14	0	0.00	143.50	11	454	2.42%
2020/07/23	4	147.13	0	0.00	147.00	4	457	0.88%
2020/07/22	2	147.75	0	0.00	147.50	2	460	0.43%
2020/07/21	17	148.79	0	0.00	148.00	17	459	3.70%
2020/07/10	0	0.00	2	149.25	147.00	-2	467	-0.43%
2020/07/09	2	154.75	0	0.00	152.50	2	461	0.43%
2020/07/06	0	0.00	2	153.25	152.00	-2	458	-0.44%
2020/07/03	2	156.25	21	153.21	153.00	-19	462	-4.11%
2020/07/02	100	155.69	9	155.17	156.00	91	461	19.72%
2020/07/01	0	0.00	6	149.42	150.00	-6	451	-1.33%
2020/06/29	0	0.00	11	146.41	146.00	-11	449	-2.45%
2020/06/24	6	150.00	1	149.50	149.50	5	447	1.12%
2020/06/23	3	151.17	7	151.71	150.50	-4	451	-0.89%
2020/06/15	7	147.50	14	147.50	147.50	-7	466	-1.50%
2020/06/12	3	147.17	0	0.00	147.50	3	466	0.64%
2020/06/11	13	154.23	9	154.67	153.00	4	453	0.88%
2020/06/10	9	159.61	3	157.17	157.00	6	454	1.32%
2020/06/09	2	162.25	2	161.50	161.50	0	460	0.00%
2020/06/08	0	0.00	4	161.38	162.00	-4	478	-0.84%
2020/06/05	0	0.00	8	162.38	163.50	-8	488	-1.64%
2020/06/04	13	163.73	8	165.56	164.00	5	492	1.01%
2020/06/03	0	0.00	3	163.50	160.00	-3	480	-0.62%
2020/06/02	0	0.00	2	154.50	152.50	-2	467	-0.43%
2020/05/27	0	0.00	4	152.25	152.00	-4	476	-0.84%
2020/05/26	0	0.00	1	155.00	154.00	-1	476	-0.21%
2020/05/25	0	0.00	4	151.63	155.00	-4	473	-0.84%
2020/05/22	0	0.00	5	153.60	152.00	-5	469	-1.06%
2020/05/21	4	147.88	7	153.43	155.50	-3	467	-0.64%
2020/05/20	0	0.00	1	147.00	146.00	-1	460	-0.22%
2020/05/19	0	0.00	0.7	148.50	148.50	-0.7	460	-0.14%
2020/05/18	1	146.00	1	148.00	146.00	0	461	0.00%
2020/05/15	0	0.00	1	147.50	149.00	-1	461	-0.22%
2020/05/14	1	151.50	0	0.00	145.50	1	459	0.22%
2020/05/13	4	153.25	2	154.25	152.00	2	455	0.44%
2020/05/12	6	156.83	4	153.88	156.00	2	454	0.44%
2020/05/11	0	0.00	3	160.83	159.00	-3	445	-0.67%
2020/05/08	0	0.00	6	161.00	160.00	-6	443	-1.35%
2020/05/07	0	0.00	8	158.06	161.50	-8	441	-1.81%
2020/05/05	2	158.75	46	158.25	157.00	-44	434	-10.13%
2020/05/04	0	0.00	6	158.33	156.50	-6	429	-1.40%
2020/04/30	31	158.60	28	157.93	158.00	3	419	0.72%
2020/04/29	0	0.00	5	150.30	149.00	-5	400	-1.25%
2020/04/28	6	139.92	1	141.00	141.50	5	391	1.28%
2020/04/27	5	134.90	0	0.00	135.50	5	399	1.25%
2020/04/24	3	134.67	2	134.25	134.00	1	397	0.25%
2020/04/23	26	137.79	13	137.81	136.50	13	396	3.28%
2020/04/22	1	138.00	0	0.00	137.00	1	397	0.25%
2020/04/21	1	138.00	1	140.00	136.00	0	399	0.00%
2020/04/20	2	142.50	0	0.00	142.50	2	396	0.50%
2020/04/16	7	142.50	0	0.00	142.50	7	395	1.77%
2020/04/15	0	0.00	3	143.67	144.50	-3	395	-0.76%
2020/04/14	0	0.00	3	146.17	145.50	-3	393	-0.76%
2020/04/13	0	0.00	8	144.63	144.50	-8	391	-2.04%
2020/04/10	1	142.50	10	142.75	142.50	-9	392	-2.29%
2020/04/09	0	0.00	10	145.10	144.00	-10	398	-2.51%
2020/04/08	0	0.00	1	141.00	144.50	-1	392	-0.25%
2020/04/07	21	137.62	3	137.83	137.50	18	383	4.69%
2020/04/06	0	0.00	3	134.67	134.50	-3	384	-0.78%
2020/04/01	12	135.96	0	0.00	136.00	12	380	3.15%
2020/03/31	24	137.77	0	0.00	137.00	24	381	6.29%
2020/03/30	0	0.00	8	133.88	136.50	-8	384	-2.08%
2020/03/27	11	140.91	3	138.50	137.50	8	381	2.09%
2020/03/26	1	137.50	1	137.00	137.00	0	378	0.00%
2020/03/25	10	134.60	0	0.00	137.00	10	380	2.63%
2020/03/24	3	126.50	0	0.00	126.00	3	372	0.80%
2020/03/23	2	122.75	0	0.00	122.00	2	370	0.54%
2020/03/20	0	0.00	2	129.75	130.50	-2	366	-0.55%
2020/03/19	5	124.60	10	125.65	121.00	-5	364	-1.37%
2020/03/18	4	135.00	39	137.91	134.00	-35	362	-9.65%
2020/03/17	2	137.25	17	133.74	137.50	-15	364	-4.12%
2020/03/16	8	136.94	1	137.50	135.00	7	363	1.93%
2020/03/13	9	128.67	2	130.75	135.00	7	357	1.96%
2020/03/12	0	0.00	9	145.06	139.50	-9	350	-2.57%
2020/03/11	47	157.33	13	154.62	153.50	34	340	9.98%
2020/03/10	0	0.00	26	158.63	159.50	-26	333	-7.79%
2020/03/09	19	166.08	15	165.93	164.00	4	327	1.22%
2020/03/06	11	169.00	1	168.50	168.00	10	324	3.09%
2020/03/05	0	0.00	30	171.85	170.50	-30	323	-9.27%
2020/03/04	0	0.00	49	172.93	172.50	-49	327	-14.98%
2020/03/03	3	178.17	0	0.00	177.50	3	326	0.92%
2020/03/02	1	171.50	6	172.42	171.50	-5	336	-1.49%
2020/02/27	1	177.00	1	178.00	176.00	0	360	0.00%
2020/02/26	0	0.00	1	179.00	179.00	-1	373	-0.27%
2020/02/25	0	0.00	1	181.50	181.00	-1	412	-0.24%
2020/02/24	1	182.50	66	183.39	182.00	-65	416	-15.60%
2020/02/21	0	0.00	45	188.66	188.00	-45	416	-10.80%
2020/02/20	0	0.00	15	190.53	190.50	-15	423	-3.54%
2020/02/19	0	0.00	8	189.56	191.00	-8	429	-1.86%
2020/02/18	0	0.00	23	188.54	187.50	-23	431	-5.34%
2020/02/17	0	0.00	11	187.45	187.50	-11	436	-2.52%
2020/02/14	0	0.00	3	188.50	189.50	-3	438	-0.68%
2020/02/13	71	187.13	34	187.29	186.50	37	447	8.28%
2020/02/12	0	0.00	12	187.17	187.00	-12	452	-2.65%
2020/02/11	0	0.00	15	184.23	186.00	-15	466	-3.21%
2020/02/10	0	0.00	52	183.41	182.50	-52	485	-10.71%
2020/02/07	13	189.04	7	190.00	189.00	6	518	1.16%
2020/02/06	0	0.00	17	189.82	191.00	-17	518	-3.28%
2020/02/05	23	187.48	7	186.79	188.00	16	520	3.07%
2020/02/04	8	185.63	0	0.00	184.50	8	519	1.54%
2020/02/03	17	180.38	2	178.50	182.50	15	516	2.91%
2020/01/31	5	184.90	5	185.20	185.50	0	512	0.00%
2020/01/30	8.7	188.77	0	0.00	187.50	8.7	507	1.70%
2020/01/16	20	210.88	0	0.00	210.00	20	500	4.00%
2020/01/15	5	212.10	3	211.33	209.50	2	498	0.40%
2020/01/14	5	209.30	0	0.00	209.50	5	495	1.01%
2020/01/13	4	207.63	1	206.50	208.50	3	495	0.61%
2020/01/10	18	205.69	2	205.50	205.50	16	496	3.23%
2020/01/09	2	205.00	1	204.00	204.00	1	494	0.20%
2020/01/08	1	206.00	0	0.00	205.00	1	494	0.20%
2020/01/07	17	203.76	0	0.00	204.00	17	496	3.43%
2020/01/06	1	204.00	0	0.00	203.00	1	499	0.20%
2020/01/03	1	211.00	0	0.00	208.00	1	512	0.19%
2019/12/31	2	212.00	4	212.38	212.00	-2	508	-0.39%
2019/12/30	1	213.50	2	213.50	213.00	-1	510	-0.20%
2019/12/27	0	0.00	1	211.50	212.00	-1	505	-0.20%
2019/12/25	16	213.03	0	0.00	213.00	16	505	3.17%
2019/12/23	1	211.00	1	212.50	211.00	0	509	0.00%
2019/12/17	6	207.67	0	0.00	208.00	6	522	1.15%
2019/12/16	14	206.29	2	207.00	207.00	12	522	2.30%
2019/12/13	8	206.19	0	0.00	204.50	8	523	1.53%
2019/12/12	22	213.50	2	209.00	209.00	20	520	3.85%
2019/12/10	26	217.06	47	216.41	216.00	-21	512	-4.10%
2019/12/09	0	0.00	4	217.63	216.00	-4	508	-0.79%
2019/12/06	11	214.50	9	216.06	214.50	2	501	0.40%
2019/12/04	3	209.50	0	0.00	209.50	3	485	0.62%
2019/12/03	14	211.00	0	0.00	211.00	14	483	2.89%
2019/12/02	24	211.06	0	0.00	211.50	24	483	4.97%
2019/11/29	40	211.55	0	0.00	210.50	40	477	8.37%
2019/11/28	10	216.30	0	0.00	215.00	10	471	2.12%
2019/11/27	16	217.19	0	0.00	215.50	16	475	3.37%
2019/11/26	4	217.75	1	219.50	217.00	3	470	0.64%
2019/11/25	31	212.90	2	213.00	213.00	29	450	6.44%
2019/11/22	6	208.67	1	207.00	210.00	5	440	1.14%
2019/11/21	3	201.83	0	0.00	202.00	3	406	0.74%
2019/11/20	5	198.00	1	198.50	198.00	4	401	1.00%
2019/11/19	30	202.48	0	0.00	201.50	30	403	7.43%
2019/11/18	2	200.50	4	199.00	200.50	-2	401	-0.50%
2019/11/15	3	197.00	1	198.00	198.00	2	405	0.49%
2019/11/13	2	197.00	2	197.50	198.00	0	401	0.00%
2019/11/12	3	198.00	0	0.00	199.00	3	398	0.75%
2019/11/11	9	195.67	1	195.50	195.00	8	388	2.06%
2019/11/08	60	197.40	0	0.00	198.50	60	382	15.71%
2019/11/07	4	194.75	46	195.26	194.00	-42	366	-11.47%
2019/11/06	21	192.05	18	191.17	195.00	3	345	0.87%
2019/11/05	17	182.88	5	183.50	183.50	12	310	3.87%
2019/11/04	3	183.00	0	0.00	183.00	3	314	0.95%
2019/11/01	3	182.00	4	181.75	181.50	-1	311	-0.32%
2019/10/31	6	182.17	22	182.07	182.00	-16	310	-5.15%
2019/10/30	0	0.00	84	181.83	182.00	-84	312	-26.92%
2019/10/29	0	0.00	4	185.63	181.50	-4	308	-1.30%
2019/10/25	0	0.00	4	180.25	180.00	-4	296	-1.35%
2019/10/24	0	0.00	2	179.50	180.00	-2	296	-0.68%
2019/10/23	2	181.00	0	0.00	179.50	2	294	0.68%
2019/10/22	3	179.83	6.3	180.11	180.50	-3.3	293	-1.14%
2019/10/21	16	179.56	0	0.00	179.50	16	291	5.48%
2019/10/18	0	0.00	3	179.00	179.00	-3	290	-1.03%
2019/10/17	6	180.25	0	0.00	180.00	6	290	2.06%
2019/10/16	3	179.33	0	0.00	179.00	3	290	1.03%
2019/10/15	0	0.00	2	178.50	178.00	-2	288	-0.69%
2019/10/14	0	0.00	3	180.67	180.50	-3	286	-1.05%
2019/10/09	7	182.79	7	182.43	179.00	0	281	0.00%
2019/10/08	0	0.00	6	176.67	176.00	-6	261	-2.29%
2019/10/07	0	0.00	1	179.50	179.00	-1	262	-0.38%
2019/10/04	0	0.00	3	179.67	180.50	-3	261	-1.15%
2019/10/02	3	177.33	0	0.00	177.00	3	264	1.13%
2019/09/27	0	0.00	3	179.00	176.00	-3	277	-1.08%
2019/09/25	1	181.50	0	0.00	182.00	1	273	0.37%
2019/09/20	1	178.50	0	0.00	178.50	1	255	0.39%
2019/09/18	0	0.00	1	174.50	176.00	-1	250	-0.40%
2019/09/17	0	0.00	5	173.50	173.50	-5	247	-2.02%
2019/09/16	4	170.88	1	170.50	170.50	3	245	1.22%
2019/09/11	3	173.17	0	0.00	172.50	3	246	1.22%
2019/09/10	1	174.00	0	0.00	173.50	1	250	0.40%
2019/09/09	3	176.67	3	178.50	175.00	0	251	0.00%
2019/09/06	2	176.00	9	175.39	177.50	-7	247	-2.82%
2019/09/05	12	174.04	0	0.00	174.00	12	245	4.89%
2019/09/04	5	174.80	0	0.00	174.00	5	246	2.03%
2019/09/03	4	175.50	0	0.00	175.00	4	246	1.62%
2019/09/02	5	177.10	1	176.50	177.00	4	245	1.63%
2019/08/30	5	176.10	0	0.00	175.50	5	242	2.06%
2019/08/29	5	171.80	59	171.53	174.00	-54	233	-23.09%
2019/08/28	10	169.25	12	170.58	169.50	-2	227	-0.88%
2019/08/27	4	171.38	2	170.75	170.50	2	221	0.90%
2019/08/26	1	172.00	0	0.00	172.00	1	217	0.46%
2019/08/23	1	182.00	0	0.00	182.00	1	212	0.47%
2019/08/22	5	180.60	19	181.55	180.50	-14	212	-6.60%
2019/08/21	19	182.76	0	0.00	184.00	19	208	9.13%
2019/08/20	3	180.50	0	0.00	179.50	3	201	1.49%
2019/08/19	1	183.00	0	0.00	181.50	1	193	0.52%
2019/08/16	7	182.14	0	0.00	182.00	7	190	3.68%
2019/08/13	1	186.00	3	187.33	185.00	-2	187	-1.07%
2019/08/12	12	188.83	0	0.00	190.00	12	185	6.48%
2019/08/08	0	0.00	17	188.06	188.00	-17	185	-9.18%
2019/08/07	1	187.50	26	187.37	186.50	-25	184	-13.56%
2019/08/06	2	186.00	0	0.00	186.50	2	186	1.07%
2019/08/05	0	0.00	2	191.25	190.50	-2	185	-1.08%
2019/08/02	2	196.00	1	197.00	195.00	1	192	0.52%
2019/08/01	0	0.00	3	198.67	197.50	-3	189	-1.58%
2019/07/31	5	201.60	4	199.00	202.50	1	186	0.54%
2019/07/30	4	197.50	4	199.00	196.50	0	185	0.00%
2019/07/29	2	200.50	0	0.00	200.00	2	186	1.07%
2019/07/26	2	201.00	0	0.00	200.50	2	185	1.08%
2019/07/25	8	201.38	0	0.00	201.50	8	185	4.31%
2019/07/24	0	0.00	5	201.90	201.00	-5	192	-2.60%
2019/07/23	1	203.50	0	0.00	203.50	1	195	0.51%
2019/07/19	1	204.00	1	208.00	203.50	0	196	0.00%
2019/07/17	0	0.00	5	207.60	207.00	-5	193	-2.59%
2019/07/16	0	0.00	2	209.00	208.50	-2	194	-1.03%
2019/07/11	15	210.40	2	208.50	207.50	13	199	6.53%
2019/07/10	1	209.00	2	208.75	211.00	-1	202	-0.49%
2019/07/09	5	208.50	4	208.13	208.00	1	205	0.49%
2019/07/08	1	210.00	7	210.36	210.00	-6	209	-2.86%
2019/07/05	58	210.46	191	210.11	211.50	-133	211	-62.82%	大賣/鉅額交易
2019/07/04	0	0.00	1	203.00	203.50	-1	205	-0.49%
2019/07/03	0	0.00	29	200.34	200.00	-29	209	-13.87%
2019/07/02	2	204.00	64	203.40	204.00	-62	212	-29.17%
2019/07/01	11	198.50	1	199.00	199.00	10	209	4.77%
2019/06/28	4	195.50	2	195.00	195.00	2	209	0.96%
2019/06/27	0	0.00	3	194.00	194.50	-3	209	-1.43%
2019/06/26	0	0.00	2	195.00	195.00	-2	210	-0.95%
2019/06/25	0	0.00	2	198.00	198.00	-2	209	-0.96%
2019/06/24	0	0.00	2	201.00	201.00	-2	209	-0.95%
2019/06/21	0	0.00	4	202.13	202.00	-4	212	-1.89%
2019/06/20	0	0.00	4	201.25	201.00	-4	210	-1.90%
2019/06/19	1	197.50	3	196.83	197.50	-2	210	-0.95%
2019/06/18	0	0.00	9	193.72	194.00	-9	218	-4.12%
2019/06/17	0	0.00	2	190.00	190.00	-2	219	-0.91%
2019/06/14	1	193.50	4	192.38	192.00	-3	220	-1.36%
2019/06/13	0	0.00	2	192.25	192.50	-2	226	-0.88%
2019/06/12	0	0.00	5	192.70	192.00	-5	231	-2.16%
2019/06/11	0	0.00	6	193.42	192.50	-6	232	-2.58%
2019/06/10	0	0.00	6	191.42	194.00	-6	238	-2.52%
2019/06/06	0	0.00	5	190.40	189.50	-5	260	-1.92%
2019/06/05	0	0.00	6	193.50	192.50	-6	271	-2.21%
2019/06/04	1	192.00	13	191.65	192.00	-12	290	-4.13%
2019/06/03	0	0.00	4	192.00	191.50	-4	296	-1.35%
2019/05/31	1	195.50	137	195.07	195.50	-136	298	-45.59%	大賣/鉅額交易
2019/05/30	0	0.00	15	193.83	193.50	-15	302	-4.96%
2019/05/29	2	193.50	7	194.07	193.00	-5	310	-1.61%
2019/05/28	12	193.50	3	195.83	193.50	9	311	2.89%
2019/05/24	1	197.00	6	199.58	196.50	-5	317	-1.57%
2019/05/23	0	0.00	3	199.00	198.50	-3	317	-0.95%
2019/05/22	28	202.30	2	202.25	202.50	26	318	8.16%
2019/05/21	29	196.90	16	197.22	199.00	13	322	4.03%
2019/05/20	0	0.00	4	197.50	196.50	-4	324	-1.23%
2019/05/17	1	200.00	2	198.75	198.00	-1	329	-0.30%
2019/05/16	3	202.83	2	200.25	200.00	1	334	0.30%
2019/05/15	0	0.00	4	203.50	204.00	-4	343	-1.16%
2019/05/14	5	190.40	7	199.00	202.50	-2	359	-0.56%
2019/05/13	3	200.17	0	0.00	195.00	3	358	0.84%
2019/05/10	4	207.25	13	203.62	203.50	-9	354	-2.54%
2019/05/09	1	211.00	1	211.00	212.50	0	351	0.00%
2019/05/08	3	213.83	3	213.33	212.50	0	355	0.00%
2019/05/07	0	0.00	4	214.38	215.50	-4	359	-1.11%
2019/05/06	0	0.00	9	215.00	213.50	-9	365	-2.46%
2019/05/03	0	0.00	4	221.63	221.50	-4	368	-1.09%
2019/05/02	7	216.79	6	216.67	218.00	1	372	0.27%
2019/04/30	0	0.00	10	212.60	211.50	-10	384	-2.60%
2019/04/29	1	221.00	4	218.38	218.00	-3	380	-0.79%
2019/04/26	2	227.75	1	227.50	226.50	1	383	0.26%
2019/04/25	1	230.50	2	230.25	231.00	-1	384	-0.26%
2019/04/24	5	229.80	3	230.17	229.00	2	388	0.51%
2019/04/23	2	232.00	6	231.33	231.00	-4	408	-0.98%
2019/04/22	4	232.00	2	232.00	232.50	2	411	0.49%
2019/04/19	3	230.33	0	0.00	231.50	3	416	0.72%
2019/04/18	27	232.56	9	231.78	229.50	18	418	4.30%
2019/04/17	2	230.50	19	230.11	230.50	-17	434	-3.91%
2019/04/16	29	226.91	16	226.13	228.00	13	436	2.98%
2019/04/15	0	0.00	90	224.23	223.50	-90	431	-20.86%
2019/04/12	0	0.00	104	228.71	226.00	-104	432	-24.02%	大賣/鉅額交易
2019/04/11	0	0.00	19	230.45	229.50	-19	427	-4.45%
2019/04/10	25	229.38	31	228.42	228.00	-6	422	-1.42%
2019/04/09	1	232.00	14	232.11	231.50	-13	416	-3.12%
2019/04/08	0	0.00	13	238.08	235.50	-13	410	-3.17%
2019/04/03	1	238.00	4	237.50	237.00	-3	406	-0.74%
2019/04/02	0	0.00	11	238.09	239.00	-11	408	-2.69%
2019/04/01	0	0.00	7	235.00	236.00	-7	408	-1.71%
2019/03/29	0	0.00	9	233.72	233.00	-9	408	-2.21%
2019/03/28	0	0.00	17	235.29	235.00	-17	410	-4.14%
2019/03/27	0	0.00	4	239.50	238.00	-4	414	-0.97%
2019/03/26	0	0.00	12	239.50	241.00	-12	416	-2.88%
2019/03/25	3	236.83	9	236.72	237.00	-6	415	-1.44%
2019/03/22	21	237.71	13	237.54	234.50	8	418	1.91%
2019/03/21	15	237.47	14	236.29	235.50	1	423	0.24%
2019/03/20	2	242.00	13	246.50	242.00	-11	422	-2.60%
2019/03/19	6	250.00	11	249.50	249.00	-5	422	-1.18%
2019/03/18	4	250.38	75	250.24	251.50	-71	424	-16.73%
2019/03/15	12	247.25	43	247.41	250.00	-31	427	-7.25%
2019/03/14	140	249.25	2	248.75	251.00	138	437	31.52%	大買/鉅額交易
2019/03/13	3	246.67	2	248.50	248.50	1	438	0.23%
2019/03/12	23	254.61	1	253.00	245.00	22	437	5.03%
2019/03/11	25	251.36	0	0.00	253.50	25	417	5.98%
2019/03/08	79	244.51	72	243.33	248.00	7	419	1.67%
2019/03/07	33	239.09	0	0.00	239.50	33	404	8.17%
2019/03/06	33	238.55	10	238.30	238.00	23	417	5.52%
2019/03/05	0	0.00	96	238.78	236.50	-96	417	-22.97%
2019/03/04	9	233.50	116	237.77	239.00	-107	415	-25.78%	大賣/鉅額交易
2019/02/27	66	229.94	62	230.60	228.00	4	408	0.98%
2019/02/26	1	228.50	27	228.17	228.00	-26	409	-6.35%
2019/02/25	0	0.00	13	235.85	233.00	-13	410	-3.16%
2019/02/22	41	234.78	20	234.35	234.00	21	420	5.00%
2019/02/21	7	236.29	15	236.93	236.50	-8	440	-1.82%
2019/02/20	32	237.00	69	237.79	236.00	-37	488	-7.57%
2019/02/18	2	238.25	0	0.00	239.00	2	486	0.41%
2019/02/15	4	241.38	4	239.50	242.50	0	490	0.00%
2019/02/14	15	239.30	6	238.83	241.00	9	488	1.84%
2019/02/13	44	237.43	6	236.67	235.50	38	481	7.89%
2019/02/12	0	0.00	4	231.63	231.00	-4	482	-0.83%
2019/02/11	7	234.29	7	233.00	233.00	0	513	0.00%
2019/01/30	2	231.00	0	0.00	231.00	2	512	0.39%
2019/01/29	3	229.17	0	0.00	234.50	3	508	0.59%
2019/01/28	0	0.00	2	230.00	232.00	-2	504	-0.40%
2019/01/25	33	231.29	5	231.50	234.00	28	502	5.57%
2019/01/24	70	230.99	2	231.00	232.50	68	498	13.65%
2019/01/23	17	226.32	6	225.08	227.50	11	497	2.21%
2019/01/22	2	227.50	11	232.36	227.50	-9	495	-1.82%
2019/01/21	11	227.50	2	229.75	233.00	9	483	1.86%
2019/01/16	0	0.00	1	230.50	230.00	-1	485	-0.21%
2019/01/15	1	232.50	0	0.00	233.00	1	481	0.21%
2019/01/14	0	0.00	1	225.50	225.00	-1	461	-0.22%
2019/01/10	2	224.50	0	0.00	225.00	2	454	0.44%
2019/01/09	27	224.00	0	0.00	226.50	27	456	5.91%
2019/01/08	4.6	209.04	11	208.68	213.00	-6.4	439	-1.45%
2019/01/07	1	204.00	4	203.25	203.00	-3	438	-0.68%
2019/01/04	2	204.25	16	203.78	200.50	-14	444	-3.15%
2019/01/03	0	0.00	11	211.50	211.00	-11	455	-2.41%
2019/01/02	1	211.00	6	210.67	210.00	-5	460	-1.09%
2018/12/28	3	210.83	8	210.94	211.50	-5	473	-1.06%
2018/12/27	1	211.50	5	211.40	210.00	-4	484	-0.83%
2018/12/26	2	208.00	2	213.50	208.00	0	489	0.00%
2018/12/25	0	0.00	2	211.25	211.00	-2	495	-0.40%
2018/12/24	2	209.50	7	211.64	212.00	-5	496	-1.01%
2018/12/21	13	206.73	14	207.50	206.50	-1	498	-0.20%
2018/12/20	2	215.00	1	208.50	209.00	1	495	0.20%
2018/12/19	0	0.00	4	217.13	216.00	-4	493	-0.81%
2018/12/18	0	0.00	21	220.43	219.50	-21	499	-4.21%
2018/12/17	1	223.50	0	0.00	224.50	1	500	0.20%
2018/12/14	6	219.25	1	220.00	220.00	5	499	1.00%
2018/12/13	2	220.00	41	224.63	220.00	-39	492	-7.92%
2018/12/11	7	230.93	0	0.00	229.50	7	481	1.45%
2018/12/10	73	230.34	0	0.00	231.00	73	481	15.18%
2018/12/07	19	229.39	11	228.18	228.50	8	476	1.68%
2018/12/06	18	223.64	0	0.00	223.50	18	474	3.80%
2018/12/05	18	226.53	0	0.00	226.00	18	474	3.80%
2018/12/04	16	227.22	0	0.00	227.00	16	475	3.37%
2018/12/03	21	228.33	0	0.00	229.00	21	483	4.35%
2018/11/30	16	223.22	2	223.25	222.00	14	480	2.92%
2018/11/29	313	226.27	0	0.00	224.00	313	479	65.23%	大買/鉅額交易
2018/11/28	16	219.00	0	0.00	218.50	16	465	3.44%
2018/11/27	15	218.53	0	0.00	218.50	15	476	3.15%
2018/11/26	19	217.39	0	0.00	215.50	19	498	3.81%
2018/11/23	15	213.70	0	0.00	211.00	15	500	3.00%
2018/11/22	16	219.59	0	0.00	218.00	16	504	3.17%
2018/11/21	61	219.02	7	218.86	220.00	54	511	10.56%
2018/11/20	77	214.01	6	213.83	220.00	71	505	14.06%
2018/11/19	501	210.47	0	0.00	214.00	501	486	103.09%	大買/鉅額交易
2018/11/16	3	195.83	0	0.00	195.00	3	438	0.68%
2018/11/15	3	193.17	0	0.00	193.00	3	436	0.69%
2018/11/14	4	193.00	0	0.00	194.00	4	439	0.91%
2018/11/13	36	192.01	0	0.00	194.00	36	440	8.17%
2018/11/12	9	192.39	2	191.00	193.00	7	442	1.58%
2018/11/09	37	193.07	3	189.50	192.50	34	447	7.60%
2018/11/08	12	192.79	19	184.08	193.50	-7	436	-1.60%
2018/11/06	1	177.50	0	0.00	173.50	1	427	0.23%
2018/11/05	1	178.50	2	178.50	178.50	-1	454	-0.22%
2018/10/31	15	177.47	2	178.25	176.00	13	516	2.52%
2018/10/30	7	172.50	1	171.50	174.00	6	517	1.16%
2018/10/29	0	0.00	2	169.75	172.00	-2	518	-0.39%
2018/10/26	14	169.86	3	175.00	169.00	11	520	2.11%
2018/10/25	22	174.34	4	175.50	175.50	18	519	3.47%
2018/10/24	16	177.03	3	176.17	179.00	13	524	2.48%
2018/10/19	8	175.56	0	0.00	176.50	8	536	1.49%
2018/10/18	0	0.00	2	177.50	177.50	-2	540	-0.37%
2018/10/17	16	179.13	0	0.00	179.50	16	548	2.92%
2018/10/16	0	0.00	1	175.00	174.50	-1	557	-0.18%
2018/10/15	16	174.69	0	0.00	175.50	16	563	2.84%
2018/10/12	13	168.23	2	166.50	174.00	11	569	1.93%
2018/10/11	144	163.14	1	164.50	161.00	143	572	24.99%	大買/鉅額交易
2018/10/09	3	178.17	0	0.00	178.50	3	560	0.54%
2018/10/08	1	176.00	3	182.00	176.00	-2	564	-0.35%
2018/10/05	6	191.58	1	197.00	188.50	5	558	0.90%
2018/10/04	0	0.00	3	195.17	197.00	-3	556	-0.54%
2018/10/03	0	0.00	73	196.58	194.50	-73	560	-13.02%
2018/10/01	1	201.50	1	203.50	204.50	0	576	0.00%
2018/09/28	4	199.75	0	0.00	200.50	4	580	0.69%
2018/09/27	5	202.00	0	0.00	199.50	5	586	0.85%
2018/09/26	0.4	209.00	10	200.45	201.00	-9.6	602	-1.60%
2018/09/25	7.3	200.97	13	202.12	203.00	-5.7	613	-0.93%
2018/09/21	4	196.50	26	197.04	196.00	-22	626	-3.51%
2018/09/20	2	196.25	0	0.00	196.00	2	629	0.32%
2018/09/19	1	199.00	0	0.00	198.50	1	641	0.16%
2018/09/18	1	196.00	34	196.63	196.00	-33	651	-5.06%
2018/09/17	6	198.50	4	198.50	198.50	2	657	0.30%
2018/09/14	3	200.83	1	202.50	203.50	2	673	0.30%
2018/09/13	15	198.47	50	197.65	196.50	-35	678	-5.16%
2018/09/12	12	196.83	0	0.00	194.00	12	678	1.77%
2018/09/11	3	202.17	41	200.90	201.00	-38	672	-5.65%
2018/09/10	14	203.00	1	203.50	203.50	13	674	1.93%
2018/09/07	50	204.98	8	204.50	204.50	42	673	6.24%
2018/09/06	0	0.00	2	203.00	200.00	-2	671	-0.30%
2018/09/05	0	0.00	2	208.50	208.00	-2	670	-0.30%
2018/09/04	0	0.00	4	206.88	209.00	-4	675	-0.59%
2018/09/03	4	207.00	0	0.00	204.50	4	693	0.58%
2018/08/31	0	0.00	5	208.30	207.00	-5	691	-0.72%
2018/08/30	0	0.00	8	206.81	206.50	-8	676	-1.18%
2018/08/29	2	207.75	10	205.65	208.50	-8	678	-1.18%
2018/08/28	5	205.80	2	206.50	205.50	3	679	0.44%
2018/08/27	2	197.00	1	196.50	195.50	1	676	0.15%
2018/08/24	0	0.00	1	194.00	192.50	-1	696	-0.14%
2018/08/23	5	196.40	0	0.00	196.50	5	705	0.71%
2018/08/21	0	0.00	2	196.50	195.00	-2	724	-0.28%
2018/08/20	200	195.20	0	0.00	194.00	200	749	26.67%	大買/鉅額交易
2018/08/16	0	0.00	8	194.25	194.00	-8	795	-1.01%
2018/08/15	8	195.75	16	194.97	197.50	-8	841	-0.95%
2018/08/14	0	0.00	25	193.44	196.50	-25	869	-2.88%
2018/08/13	0	0.00	21	191.55	190.50	-21	948	-2.21%
2018/08/10	2	201.75	31	200.71	199.00	-29	949	-3.06%
2018/08/09	0	0.00	89	210.29	208.00	-89	932	-9.55%
2018/08/08	1	229.50	36	230.88	228.00	-35	911	-3.84%
2018/08/07	1	238.50	14	233.82	233.00	-13	900	-1.44%
2018/08/03	1	239.00	0	0.00	238.50	1	903	0.11%
2018/08/02	1	240.00	0	0.00	237.00	1	913	0.11%
2018/08/01	1	243.00	3	243.67	241.50	-2	927	-0.22%
2018/07/31	10	241.40	2	242.50	242.50	8	935	0.85%
2018/07/30	0	0.00	1	243.00	238.50	-1	941	-0.11%
2018/07/27	0	0.00	1	243.50	245.00	-1	944	-0.11%
2018/07/26	3	241.67	2	241.75	241.50	1	951	0.11%
2018/07/24	0	0.00	2	235.25	243.00	-2	974	-0.21%
2018/07/23	1	235.00	140	236.62	236.00	-139	969	-14.33%	大賣/鉅額交易
2018/07/20	2	245.50	0	0.00	245.50	2	968	0.21%
2018/07/19	0	0.00	4.1	249.52	249.00	-4.1	968	-0.42%
2018/07/18	1	252.50	3	254.33	253.50	-2	971	-0.21%
2018/07/16	8	256.06	1	257.50	253.50	7	985	0.71%
2018/07/13	0	0.00	1	248.00	249.00	-1	990	-0.10%
2018/07/11	10	243.05	6	245.58	243.00	4	1,017	0.39%
2018/07/10	7	248.00	6	249.25	248.00	1	1,025	0.10%
2018/07/09	13	259.69	0	0.00	250.50	13	1,029	1.26%
2018/07/06	20	251.80	1	256.50	256.50	19	1,025	1.85%
2018/07/05	20	257.33	0	0.00	252.50	20	1,043	1.92%
2018/07/04	29	263.28	1	264.00	261.50	28	1,107	2.53%
2018/07/03	27	259.11	2	259.00	260.00	25	1,122	2.23%
2018/07/02	7	260.43	1	260.50	261.50	6	1,133	0.53%
2018/06/29	10	247.45	0	0.00	249.00	10	1,159	0.86%
2018/06/26	9	240.33	0	0.00	239.50	9	1,206	0.75%
2018/06/25	27	248.87	0	0.00	240.00	27	1,198	2.25%
2018/06/22	4	251.25	0	0.00	250.50	4	1,184	0.34%
2018/06/21	0	0.00	1	260.50	258.50	-1	1,179	-0.08%
2018/06/20	0	0.00	2	255.50	254.50	-2	1,187	-0.17%
2018/06/19	13	259.42	51	258.44	256.50	-38	1,185	-3.21%
2018/06/15	9	262.06	9	262.72	261.50	0	1,186	0.00%
2018/06/14	0	0.00	3	268.67	263.00	-3	1,185	-0.25%
2018/06/13	2	270.00	8	276.56	270.00	-6	1,179	-0.51%
2018/06/12	24	277.54	29	277.00	277.00	-5	1,176	-0.43%
2018/06/11	25	282.28	2	281.00	278.00	23	1,171	1.96%
2018/06/08	13	277.38	3	276.50	277.00	10	1,154	0.87%
2018/06/07	3	273.50	3	275.67	277.00	0	1,145	0.00%
2018/06/06	0	0.00	3	273.67	270.50	-3	1,142	-0.26%
2018/06/05	2	271.00	4	275.88	271.00	-2	1,148	-0.17%
2018/06/04	2	273.00	0	0.00	273.00	2	1,191	0.17%
2018/06/01	1	275.50	2	272.75	278.00	-1	1,184	-0.08%
2018/05/31	5	262.60	6	268.50	269.00	-1	1,162	-0.09%
2018/05/29	1	261.00	0	0.00	261.00	1	1,145	0.09%
2018/05/28	3	265.83	0	0.00	264.00	3	1,132	0.26%
2018/05/25	2	277.25	3	278.33	272.50	-1	1,106	-0.09%
2018/05/24	0	0.00	3	276.00	275.00	-3	1,072	-0.28%
2018/05/23	3	276.50	4	270.88	275.00	-1	1,056	-0.09%
2018/05/22	11	264.82	7	265.21	266.00	4	1,006	0.40%
2018/05/21	1	266.50	12	263.92	268.00	-11	981	-1.12%
2018/05/18	39	248.37	2	245.50	244.00	37	906	4.08%
2018/05/17	10	246.20	21	247.17	243.00	-11	912	-1.21%
2018/05/16	0	0.00	11	239.77	248.50	-11	916	-1.20%
2018/05/14	1	241.50	9	241.50	240.00	-8	926	-0.86%
2018/05/11	4	240.50	50	241.12	240.00	-46	930	-4.94%
2018/05/10	7	246.00	8	245.44	245.00	-1	920	-0.11%
2018/05/09	0	0.00	6	242.00	249.00	-6	912	-0.66%
2018/05/08	4	241.00	3	244.00	240.00	1	907	0.11%
2018/05/07	13	248.00	6	248.58	246.00	7	906	0.77%
2018/05/04	3	245.67	0	0.00	244.00	3	900	0.33%
2018/05/02	10	247.35	0	0.00	251.00	10	956	1.05%
2018/04/30	14	251.00	1	248.00	251.00	13	956	1.36%
2018/04/27	1	232.50	0	0.00	236.00	1	948	0.11%
2018/04/26	1	229.00	1	240.50	231.50	0	957	0.00%
2018/04/24	10	237.55	0	0.00	235.50	10	980	1.02%
2018/04/23	1	249.00	6	244.17	240.50	-5	977	-0.51%
2018/04/19	5	250.00	0	0.00	249.50	5	971	0.51%
2018/04/18	1	245.00	0	0.00	253.00	1	962	0.10%
2018/04/17	4	243.50	4	247.38	240.00	0	954	0.00%
2018/04/16	8	249.88	0	0.00	255.50	8	938	0.85%
2018/04/13	1	250.00	0	0.00	250.50	1	957	0.10%
2018/04/12	0	0.00	1	249.50	249.50	-1	977	-0.10%
2018/04/11	7	248.50	2	249.50	249.50	5	995	0.50%
2018/04/10	107	247.17	2	243.75	244.50	105	981	10.70%	大買/鉅額交易
2018/04/09	71.9	241.71	2	241.75	240.50	69.9	929	7.52%
2018/04/03	143	235.95	5	237.60	238.00	138	917	15.03%	大買/鉅額交易
2018/04/02	99	236.95	9	239.56	236.00	90	921	9.77%
2018/03/30	27	218.39	2	221.25	217.50	25	901	2.77%
2018/03/29	44	212.44	2	216.50	216.50	42	925	4.54%
2018/03/27	2	203.50	0	0.00	203.50	2	967	0.21%
2018/03/26	1	199.50	1	196.50	199.50	0	1,023	0.00%
2018/03/23	0	0.00	4	197.88	197.50	-4	1,064	-0.38%
2018/03/22	8	204.31	7	205.07	204.00	1	1,067	0.09%
2018/03/21	0	0.00	3	206.83	206.50	-3	1,080	-0.28%
2018/03/20	0	0.00	2	205.00	204.50	-2	1,098	-0.18%
2018/03/19	0	0.00	1	207.00	207.00	-1	1,147	-0.09%
2018/03/16	9	206.61	2	208.00	206.00	7	1,183	0.59%
2018/03/15	5	207.80	2	208.50	207.00	3	1,186	0.25%
2018/03/14	4	210.00	4	209.13	208.00	0	1,185	0.00%
2018/03/13	0	0.00	1	213.00	211.50	-1	1,193	-0.08%
2018/03/12	0	0.00	3	211.50	214.00	-3	1,202	-0.25%
2018/03/09	0	0.00	10	207.10	208.00	-10	1,197	-0.83%
2018/03/08	0	0.00	12	210.08	207.50	-12	1,192	-1.01%
2018/03/07	24	206.54	0	0.00	202.50	24	1,161	2.07%
2018/03/02	6	209.42	0	0.00	209.00	6	1,162	0.52%
2018/02/26	0	0.00	1	217.00	217.50	-1	1,160	-0.09%
2018/02/23	1	216.00	2	215.25	215.00	-1	1,159	-0.09%
2018/02/22	9	210.00	2	207.00	212.00	7	1,157	0.60%
2018/02/21	21	206.17	1	209.50	208.50	20	1,164	1.72%
2018/02/12	7	194.00	0	0.00	197.00	7	1,168	0.60%
2018/02/09	55	188.66	21	185.31	195.00	34	1,166	2.91%
2018/02/08	6	202.42	0	0.00	202.00	6	1,144	0.52%
2018/02/07	4	215.75	0	0.00	213.50	4	1,130	0.35%
2018/02/06	2	210.00	12	218.13	208.50	-10	1,126	-0.89%
2018/02/05	0	0.00	1	231.50	231.50	-1	1,107	-0.09%
2018/02/02	0	0.00	7	235.14	234.00	-7	1,101	-0.64%
2018/02/01	0	0.00	5	237.10	235.50	-5	1,112	-0.45%
2018/01/31	43	235.00	2	235.00	235.00	41	1,127	3.64%
2018/01/30	0	0.00	9	242.83	241.00	-9	1,129	-0.80%
2018/01/29	4	241.38	9	240.72	241.50	-5	1,140	-0.44%
2018/01/26	4	235.63	3	233.50	240.50	1	1,131	0.09%
2018/01/25	7	244.07	14	240.36	235.00	-7	1,118	-0.63%
2018/01/24	7	234.14	2	233.50	236.50	5	1,058	0.47%
2018/01/23	0	0.00	8	232.06	231.50	-8	1,046	-0.76%
2018/01/22	17	232.91	0	0.00	232.50	17	1,036	1.64%
2018/01/19	0	0.00	2	232.00	230.00	-2	1,023	-0.20%
2018/01/18	0	0.00	1	228.00	236.00	-1	1,008	-0.10%
2018/01/16	9	225.33	4	226.88	224.50	5	977	0.51%
2018/01/12	0	0.00	1	221.50	221.00	-1	963	-0.10%
2018/01/11	0	0.00	1	221.00	220.50	-1	960	-0.10%
2018/01/10	2	218.00	0	0.00	220.00	2	963	0.21%
2018/01/09	1	217.50	171	217.99	218.50	-170	956	-17.77%	大賣/鉅額交易
2018/01/08	0	0.00	12	230.79	230.50	-12	921	-1.30%
2018/01/05	1	226.00	7	224.00	225.50	-6	890	-0.67%
2018/01/03	0	0.00	129	218.61	217.00	-129	853	-15.12%	大賣/鉅額交易
2018/01/02	0	0.00	3	221.00	222.00	-3	835	-0.36%