王品 (2727)-美商高盛券商分點個股進出

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

王品

(2727)

可現股當沖

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

立即追蹤
本地時間:14:30

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

王品 (2727)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	8	239.50	9	239.67	239.00	-1	475	-0.21%
2024/12/02	17	235.82	0	0.00	237.50	17	470	3.61%
2024/11/29	25	230.82	4	229.50	231.00	21	464	4.52%
2024/11/28	14	229.61	4	229.00	230.00	10	465	2.15%
2024/11/27	29	233.33	3	233.33	232.00	26	463	5.61%
2024/11/26	29	235.53	4	234.13	235.00	25	462	5.41%
2024/11/25	5	231.30	33	231.32	231.00	-28	457	-6.12%
2024/11/22	28	232.77	29	232.52	233.00	-1	456	-0.22%
2024/11/21	0	0.00	21	229.02	228.00	-21	456	-4.60%
2024/11/20	7	229.86	21	229.33	229.00	-14	470	-2.97%
2024/11/19	32	228.33	15	228.63	229.00	17	477	3.56%
2024/11/18	6	231.75	2	230.75	230.00	4	483	0.83%
2024/11/15	36	232.04	3	232.83	231.50	33	481	6.85%
2024/11/14	11	234.27	8	234.00	231.50	3	482	0.62%
2024/11/13	71	238.61	4	238.38	238.00	67	477	14.03%
2024/11/12	53	238.58	9	238.39	239.00	44	479	9.17%
2024/11/11	11	237.23	21	237.31	237.50	-10	478	-2.09%
2024/11/08	19	238.03	72	240.31	234.50	-53	489	-10.84%
2024/11/07	110	246.82	1	244.00	247.00	109	471	23.13%	大買/鉅額交易
2024/11/06	97	244.76	20	244.10	245.00	77	463	16.61%
2024/11/05	156	243.04	1	245.00	245.00	155	468	33.09%	大買/鉅額交易
2024/11/04	45	241.11	4	240.50	240.50	41	472	8.67%
2024/11/01	33	238.98	31	237.76	240.00	2	482	0.41%
2024/10/30	12	239.42	0	0.00	239.50	12	479	2.50%
2024/10/29	100	237.81	8	237.44	239.00	92	476	19.31%
2024/10/28	27	238.61	3	238.83	239.00	24	468	5.12%
2024/10/25	12	237.75	9	237.39	238.50	3	467	0.64%
2024/10/24	150	237.89	19	237.53	238.50	131	466	28.07%	大買/鉅額交易
2024/10/23	57	236.62	1	235.50	237.00	56	465	12.03%
2024/10/22	146	235.27	6	235.33	236.00	140	469	29.81%	大買/鉅額交易
2024/10/21	8	234.94	1	234.50	235.50	7	472	1.48%
2024/10/18	18	236.06	15	235.57	236.50	3	482	0.62%
2024/10/17	157	236.49	19	236.13	236.50	138	485	28.42%	大買/鉅額交易
2024/10/16	55.8	234.03	121	234.81	235.50	-65.2	476	-13.67%	大賣/
2024/10/15	165	234.78	3	235.83	236.00	162	468	34.61%	大買/鉅額交易
2024/10/14	89	231.71	0	0.00	232.50	89	455	19.53%
2024/10/11	30	229.78	8	229.75	230.50	22	456	4.82%
2024/10/09	42	231.29	43	230.59	230.50	-1	455	-0.22%
2024/10/08	113	228.86	5	228.80	229.50	108	449	24.05%	大買/鉅額交易
2024/10/07	16	226.84	6	226.25	227.50	10	441	2.26%
2024/10/04	112	224.17	6	223.25	224.50	106	438	24.18%	大買/鉅額交易
2024/10/01	24	222.94	6	222.50	223.50	18	443	4.06%
2024/09/30	10	221.75	52	221.09	221.00	-42	474	-8.85%
2024/09/27	13	222.85	23	222.65	222.00	-10	490	-2.04%
2024/09/26	64	222.75	7	222.71	223.00	57	498	11.43%
2024/09/25	49	221.28	15	221.43	222.00	34	506	6.72%
2024/09/24	44	222.81	19	222.92	223.50	25	512	4.88%
2024/09/23	34	221.47	10	221.70	222.50	24	514	4.66%
2024/09/20	23	218.98	53	219.34	218.00	-30	514	-5.83%
2024/09/19	106	224.10	2	223.50	224.50	104	509	20.40%	大買/鉅額交易
2024/09/18	46	223.47	2	223.25	223.00	44	521	8.43%
2024/09/16	7	223.00	1	223.00	223.50	6	524	1.14%
2024/09/13	93	223.17	2	223.25	222.50	91	531	17.13%
2024/09/12	117	222.27	25	221.64	223.00	92	530	17.34%	大買/
2024/09/11	40	220.46	12	220.25	219.00	28	524	5.34%
2024/09/10	80	221.97	59	221.25	220.00	21	523	4.01%
2024/09/09	6	219.25	8	219.63	220.50	-2	522	-0.38%
2024/09/06	7	218.86	9	218.94	219.50	-2	526	-0.38%
2024/09/05	35	219.36	34	218.51	219.00	1	530	0.19%
2024/09/04	73	216.68	35	216.49	216.50	38	534	7.11%
2024/09/03	29	221.79	1	221.00	222.00	28	552	5.07%
2024/09/02	6	220.75	19	220.63	221.00	-13	559	-2.32%
2024/08/30	32	221.27	68	221.81	223.00	-36	560	-6.42%
2024/08/29	44	220.19	10	220.15	222.00	34	559	6.08%
2024/08/28	28	220.82	11	220.55	220.50	17	561	3.03%
2024/08/27	37	220.51	5	219.80	221.00	32	565	5.66%
2024/08/26	33	219.83	9	219.56	219.50	24	580	4.13%
2024/08/23	52	220.15	18	219.86	219.50	34	587	5.79%
2024/08/22	51	221.93	8	221.25	222.50	43	604	7.11%
2024/08/21	50.1	218.82	1	218.00	218.50	49.1	609	8.06%
2024/08/20	47	216.54	10	216.05	215.50	37	609	6.07%
2024/08/19	7	212.07	4	211.50	211.00	3	610	0.49%
2024/08/16	3	212.17	6	211.58	211.00	-3	626	-0.48%
2024/08/15	1	212.00	9	212.06	211.00	-8	636	-1.26%
2024/08/14	20	211.70	5	210.90	213.00	15	644	2.33%
2024/08/13	2	208.75	13	208.92	209.00	-11	646	-1.70%
2024/08/12	49	208.70	5	210.60	211.50	44	661	6.65%
2024/08/09	21	197.48	17	197.41	197.00	4	666	0.60%
2024/08/08	18	196.53	4	196.38	196.00	14	677	2.07%
2024/08/07	82	194.38	4	194.38	199.00	78	679	11.48%
2024/08/06	90	188.38	20.5	188.05	188.50	69.5	684	10.15%
2024/08/05	132	191.46	49	194.63	190.00	83	669	12.40%	大買/
2024/08/02	2	211.00	35	210.03	209.50	-33	659	-5.01%
2024/08/01	3	212.50	2	212.50	213.00	1	675	0.15%
2024/07/31	4	211.25	9	210.67	210.50	-5	700	-0.71%
2024/07/30	24	210.81	27	210.41	211.50	-3	730	-0.41%
2024/07/29	7	212.79	18	212.58	212.50	-11	743	-1.48%
2024/07/26	7	211.00	30	211.13	212.00	-23	746	-3.08%
2024/07/23	60	214.53	17	216.09	217.00	43	758	5.67%
2024/07/22	42	208.51	8	210.25	207.00	34	758	4.48%
2024/07/19	4	215.50	53	214.96	214.50	-49	756	-6.48%
2024/07/18	8	218.38	14	218.04	218.00	-6	753	-0.80%
2024/07/17	10	219.90	20	219.03	219.00	-10	757	-1.32%
2024/07/16	24	218.88	8	218.56	219.50	16	784	2.04%
2024/07/15	5	218.70	27	218.43	218.50	-22	810	-2.71%
2024/07/12	9	219.28	40	219.69	219.50	-31	810	-3.83%
2024/07/11	3	219.83	52.3	219.54	219.00	-49.3	812	-6.06%
2024/07/10	14	220.43	23	220.26	221.00	-9	823	-1.09%
2024/07/09	5	218.50	31	218.37	218.50	-26	825	-3.15%
2024/07/08	4	218.88	85	219.15	219.00	-81	825	-9.81%
2024/07/05	2	222.25	31	221.06	221.00	-29	824	-3.52%
2024/07/04	8	221.56	21	221.95	222.00	-13	835	-1.56%
2024/07/03	11	239.27	31	238.98	239.50	-20	816	-2.45%
2024/07/02	15	240.50	36.4	239.31	239.00	-21.4	835	-2.56%
2024/07/01	20	239.23	58	238.98	238.50	-38	824	-4.61%
2024/06/28	3	239.00	48	238.92	239.50	-45	822	-5.47%
2024/06/27	2	241.50	32	240.33	240.00	-30	827	-3.63%
2024/06/26	5	241.90	4	241.38	241.00	1	824	0.12%
2024/06/25	0	0.00	37	240.73	240.50	-37	823	-4.49%
2024/06/24	26	241.94	33	241.65	240.50	-7	821	-0.85%
2024/06/21	42	240.94	105	240.47	240.50	-63	811	-7.76%	大賣/
2024/06/20	16	240.53	26	239.77	239.50	-10	810	-1.23%
2024/06/19	3	239.00	47	238.90	239.00	-44	804	-5.47%
2024/06/18	10	239.60	33	239.23	238.50	-23	804	-2.86%
2024/06/17	2	239.75	5	239.40	239.00	-3	810	-0.37%
2024/06/14	5	240.30	25	240.00	240.00	-20	811	-2.46%
2024/06/13	1	239.00	30	238.67	238.50	-29	812	-3.57%
2024/06/12	1	240.00	39.9	239.34	239.00	-38.9	826	-4.71%
2024/06/11	5	240.80	63	239.98	240.00	-58	830	-6.98%
2024/06/07	59	241.21	12	240.29	240.00	47	847	5.54%
2024/06/06	36	236.69	42.8	236.19	237.50	-6.8	851	-0.80%
2024/06/05	7	235.00	25	234.28	234.50	-18	863	-2.09%
2024/06/04	16	234.69	23	234.52	235.00	-7	916	-0.76%
2024/06/03	1	233.00	27	233.74	233.50	-26	927	-2.80%
2024/05/31	14	235.64	12	234.29	234.00	2	933	0.21%
2024/05/30	10	233.65	194.6	234.37	233.00	-184.6	949	-19.45%	大賣/鉅額交易
2024/05/29	47	238.90	59	238.43	239.00	-12	945	-1.27%
2024/05/28	24	238.13	29	237.90	239.00	-5	945	-0.53%
2024/05/27	109	235.44	11	233.86	236.50	98	932	10.51%	大買/
2024/05/24	4	226.63	22	225.84	228.00	-18	919	-1.96%
2024/05/23	1	227.00	43	227.74	226.50	-42	918	-4.57%
2024/05/22	0	0.00	11	228.91	229.00	-11	918	-1.20%
2024/05/21	7	231.50	20	232.00	230.50	-13	926	-1.40%
2024/05/20	65	236.56	18	234.44	234.00	47	922	5.10%
2024/05/17	41	235.48	21.9	234.79	235.50	19.1	921	2.07%
2024/05/16	73	234.55	6	234.67	233.00	67	934	7.17%
2024/05/15	4	234.50	54.7	233.82	233.50	-50.7	941	-5.38%
2024/05/14	5	238.50	8	235.88	235.00	-3	939	-0.32%
2024/05/13	2	236.75	5.6	236.66	236.00	-3.6	944	-0.38%
2024/05/10	7	235.50	10	233.15	237.00	-3	945	-0.32%
2024/05/09	12	241.71	35	240.37	238.50	-23	936	-2.46%
2024/05/08	3	241.67	80.1	241.42	240.00	-77.1	942	-8.18%
2024/05/07	77	247.26	22	246.00	244.50	55	944	5.82%
2024/05/06	34	246.13	121	246.15	245.50	-87	935	-9.30%	大賣/
2024/05/03	8	245.25	123	242.15	246.00	-115	933	-12.32%	大賣/鉅額交易
2024/05/02	38	238.53	20.6	237.98	240.50	17.4	914	1.90%
2024/04/30	4	236.13	81.1	235.27	235.00	-77.1	918	-8.39%
2024/04/29	98	234.76	1	235.50	234.50	97	920	10.53%
2024/04/26	17	228.59	17	228.38	229.00	0	916	0.00%
2024/04/25	7	229.43	54	228.03	227.00	-47	922	-5.09%
2024/04/24	48	227.90	69	227.03	229.50	-21	941	-2.23%
2024/04/23	94	224.13	8	224.06	224.50	86	951	9.04%
2024/04/22	145	219.11	25	219.86	218.00	120	952	12.59%	大買/鉅額交易
2024/04/19	20	226.80	92.9	228.85	225.50	-72.9	935	-7.79%
2024/04/18	22	233.84	63.4	233.34	234.00	-41.4	921	-4.49%
2024/04/17	3	233.00	19	232.21	232.00	-16	927	-1.72%
2024/04/16	15	234.33	57	233.32	233.50	-42	943	-4.45%
2024/04/15	21	238.00	7	237.43	238.00	14	942	1.49%
2024/04/12	7	239.43	7	239.93	239.50	0	963	0.00%
2024/04/11	3	240.00	31	240.08	238.50	-28	984	-2.85%
2024/04/10	83	241.69	26	241.48	241.00	57	989	5.76%
2024/04/09	19	236.34	20	236.05	236.50	-1	1,001	-0.10%
2024/04/08	0	0.00	29	234.28	238.50	-29	1,014	-2.86%
2024/04/03	0	0.00	19	241.50	242.00	-19	1,018	-1.87%
2024/04/02	2	245.50	70	245.29	243.50	-68	1,022	-6.65%
2024/04/01	10	243.05	3	246.50	246.50	7	1,021	0.69%
2024/03/29	1	241.50	8	241.56	241.50	-7	1,014	-0.69%
2024/03/28	0	0.00	5	242.50	241.50	-5	1,021	-0.49%
2024/03/27	4	242.38	12.2	241.89	242.50	-8.2	1,022	-0.80%
2024/03/26	0	0.00	31	241.50	240.50	-31	1,028	-3.01%
2024/03/25	6	243.17	3	243.00	243.00	3	1,033	0.29%
2024/03/22	6	243.08	9	242.33	242.00	-3	1,035	-0.29%
2024/03/21	32	242.56	5	242.80	243.00	27	1,036	2.60%
2024/03/20	55	243.80	17	242.94	241.50	38	1,040	3.65%
2024/03/19	14	243.68	7	243.50	243.50	7	1,042	0.67%
2024/03/18	51	243.00	4	241.25	243.50	47	1,041	4.51%
2024/03/15	13	240.85	20	241.68	240.00	-7	1,044	-0.67%
2024/03/14	4	246.75	31	246.48	246.50	-27	1,031	-2.62%
2024/03/13	13	247.73	12	247.33	246.50	1	1,029	0.10%
2024/03/12	63	246.67	12	246.17	246.00	51	1,014	5.03%
2024/03/11	15	246.13	32	244.38	244.50	-17	1,002	-1.70%
2024/03/08	12	242.71	183	242.48	242.50	-171	989	-17.29%	大賣/鉅額交易
2024/03/07	2	236.50	102	233.76	236.50	-100	945	-10.58%	大賣/
2024/03/06	23	230.09	22	231.43	231.00	1	939	0.11%
2024/03/05	1	231.00	22	231.68	231.00	-21	939	-2.23%
2024/03/04	2	236.50	14	234.86	234.00	-12	925	-1.30%
2024/03/01	0	0.00	50	237.36	236.50	-50	926	-5.40%
2024/02/29	1	239.00	16	239.81	240.00	-15	927	-1.62%
2024/02/27	0	0.00	51	237.31	238.50	-51	935	-5.45%
2024/02/26	1	236.50	16	237.50	237.50	-15	941	-1.59%
2024/02/23	0	0.00	9	235.39	235.00	-9	942	-0.95%
2024/02/22	6	236.00	46	236.99	236.00	-40	943	-4.24%
2024/02/21	3	239.17	40.6	239.19	238.50	-37.6	933	-4.03%
2024/02/20	1	240.50	26.7	239.42	240.50	-25.7	959	-2.68%
2024/02/19	4	242.25	42.4	240.14	240.00	-38.4	974	-3.94%
2024/02/16	1	242.50	38	241.68	242.50	-37	966	-3.83%
2024/02/15	5	247.20	112.2	247.39	247.50	-107.2	947	-11.32%	大賣/鉅額交易
2024/02/05	76	250.57	148.5	249.95	253.00	-72.5	938	-7.72%	大賣/
2024/02/02	14	248.11	8	248.00	248.50	6	928	0.65%
2024/02/01	20	246.58	3	246.50	247.50	17	936	1.82%
2024/01/31	36	244.21	73.6	244.99	243.00	-37.6	936	-4.01%
2024/01/30	1	248.00	121	248.67	247.00	-120	932	-12.86%	大賣/鉅額交易
2024/01/29	13	252.92	29	252.12	251.50	-16	935	-1.71%
2024/01/26	66	250.78	33	250.70	251.00	33	957	3.45%
2024/01/25	15	248.67	29.6	248.34	245.50	-14.6	969	-1.50%
2024/01/24	210	247.64	7	248.07	248.00	203	984	20.63%	大買/鉅額交易
2024/01/23	20	242.20	37	241.70	242.00	-17	978	-1.74%
2024/01/22	39	242.49	51	242.39	241.50	-12	977	-1.23%
2024/01/19	34	240.53	89	240.84	241.00	-55	967	-5.68%
2024/01/18	38	240.91	136	238.92	240.50	-98	956	-10.24%	大賣/
2024/01/17	24	246.06	25	245.26	245.50	-1	932	-0.11%
2024/01/16	5	251.50	20	252.50	251.00	-15	923	-1.62%
2024/01/15	8	254.75	26	254.65	254.50	-18	921	-1.95%
2024/01/12	44	257.52	14	253.21	252.50	30	916	3.27%
2024/01/11	58	256.29	2	255.50	254.50	56	910	6.15%
2024/01/10	5	254.50	52.1	254.81	252.00	-47.1	910	-5.17%
2024/01/09	25	260.24	96	259.33	260.50	-71	896	-7.92%
2024/01/08	31	260.48	10	260.45	261.00	21	887	2.37%
2024/01/05	48	258.00	37	257.64	257.00	11	866	1.27%
2024/01/04	15	252.60	148.2	252.09	251.00	-133.2	847	-15.71%	大賣/鉅額交易
2024/01/03	12	257.58	39	257.42	255.50	-27	847	-3.19%
2024/01/02	30	257.57	15	254.67	255.00	15	818	1.83%
2023/12/29	89	252.52	20	252.55	249.50	69	796	8.66%
2023/12/28	1	246.50	50	245.72	244.50	-49	762	-6.42%
2023/12/27	1	247.50	9.9	246.85	247.50	-8.9	762	-1.17%
2023/12/26	1	246.00	4	245.63	245.50	-3	770	-0.39%
2023/12/25	41	245.11	1	244.50	245.50	40	777	5.15%
2023/12/22	3	241.67	10	241.25	241.50	-7	778	-0.90%
2023/12/21	0	0.00	21	242.26	241.00	-21	778	-2.70%
2023/12/20	62	245.32	9	245.44	245.00	53	773	6.85%
2023/12/19	8	241.81	3	243.00	241.00	5	765	0.65%
2023/12/18	4	243.00	11	242.91	242.00	-7	774	-0.90%
2023/12/15	11	244.86	16	243.72	244.00	-5	777	-0.64%
2023/12/14	38	242.51	8	242.69	243.50	30	778	3.85%
2023/12/13	30	238.70	1	238.50	238.50	29	771	3.76%
2023/12/12	26	238.58	17	238.76	238.00	9	778	1.16%
2023/12/11	26	240.60	4	240.75	240.50	22	785	2.80%
2023/12/08	4	241.00	4	240.63	240.50	0	792	0.00%
2023/12/07	26	243.38	4	242.25	241.00	22	808	2.72%
2023/12/06	50	243.72	6	243.67	243.00	44	815	5.40%
2023/12/05	15	242.73	95.9	241.77	241.50	-80.9	814	-9.93%
2023/12/04	32	244.55	15	243.77	244.00	17	822	2.07%
2023/12/01	1.9	243.97	21	244.17	243.50	-19.1	830	-2.30%
2023/11/30	23.7	243.95	22	243.95	244.00	1.7	826	0.20%
2023/11/29	2	240.50	23	240.30	240.00	-21	826	-2.54%
2023/11/28	17	237.56	13	237.73	240.50	4	835	0.48%
2023/11/27	1	240.00	13	239.23	237.00	-12	833	-1.44%
2023/11/24	3	239.50	95.3	238.85	238.00	-92.3	828	-11.14%
2023/11/23	30	243.98	40	244.00	243.00	-10	821	-1.22%
2023/11/22	3	250.17	30.7	248.00	245.50	-27.7	824	-3.35%
2023/11/21	7	248.21	58	248.03	247.00	-51	839	-6.08%
2023/11/20	15	248.83	51	249.13	248.50	-36	840	-4.28%
2023/11/17	121	257.65	91	256.40	254.50	30	831	3.61%	大買/
2023/11/16	63	253.16	30	252.93	253.50	33	801	4.12%
2023/11/15	7	245.79	65	245.62	245.50	-58	781	-7.43%
2023/11/14	2	247.25	12	245.92	245.00	-10	778	-1.28%
2023/11/13	17	247.82	23	247.11	245.00	-6	790	-0.76%
2023/11/10	22	252.09	31	250.87	249.50	-9	794	-1.13%
2023/11/09	18	254.53	32	256.72	253.50	-14	819	-1.71%
2023/11/08	31	259.81	11	258.41	260.00	20	851	2.35%
2023/11/07	24	260.25	16	259.66	259.00	8	872	0.92%
2023/11/06	40	258.96	102	259.11	258.00	-62	887	-6.98%	大賣/
2023/11/03	42	261.48	71	260.86	260.00	-29	877	-3.31%
2023/11/02	168	261.38	54.9	256.06	261.00	113.1	857	13.18%	大買/鉅額交易
2023/11/01	69	248.66	37	248.41	251.50	32	843	3.79%
2023/10/31	27	241.11	9	239.89	239.00	18	874	2.06%
2023/10/30	2	238.75	27	235.69	235.50	-25	872	-2.87%
2023/10/27	25	237.60	4	237.50	237.00	21	881	2.38%
2023/10/26	24	237.15	9	235.61	235.50	15	889	1.69%
2023/10/25	6	240.33	5	239.70	240.50	1	896	0.11%
2023/10/24	26	234.42	29	235.03	236.00	-3	912	-0.33%
2023/10/23	36	235.17	38	237.64	238.00	-2	911	-0.22%
2023/10/20	45	228.53	19	227.29	228.50	26	929	2.80%
2023/10/19	10	231.05	19	234.11	231.00	-9	932	-0.97%
2023/10/18	9	239.44	50	238.58	238.00	-41	940	-4.36%
2023/10/17	13	241.96	66.2	240.52	239.50	-53.3	946	-5.63%
2023/10/16	3.6	246.05	70	244.67	244.00	-66.4	944	-7.03%
2023/10/13	8	253.13	55	250.13	248.00	-47	949	-4.95%
2023/10/12	12	252.00	8	252.25	252.00	4	957	0.42%
2023/10/11	52	251.21	79	254.01	250.00	-27	972	-2.78%
2023/10/06	27	260.04	6	259.67	259.00	21	974	2.16%
2023/10/05	30	262.58	4	261.50	261.00	26	986	2.63%
2023/10/04	23	264.07	35	262.96	260.50	-12	1,006	-1.19%
2023/10/03	52	270.82	31	269.79	268.00	21	1,006	2.09%
2023/10/02	69	268.41	47	267.95	271.50	22	1,019	2.16%
2023/09/28	95	259.11	33	261.05	262.00	62	1,017	6.09%
2023/09/27	28	256.23	36	254.97	253.00	-8	1,023	-0.78%
2023/09/26	10	250.60	55	250.45	250.50	-45	1,048	-4.29%
2023/09/25	11	249.91	15	250.97	251.50	-4	1,061	-0.38%
2023/09/22	32	242.03	1	246.00	246.00	31	1,072	2.89%
2023/09/21	23	243.96	86.5	245.99	243.00	-63.5	1,079	-5.88%
2023/09/20	35	252.24	10.1	251.86	250.50	24.9	1,078	2.31%
2023/09/19	2	254.50	39	253.79	253.00	-37	1,093	-3.38%
2023/09/18	22	259.73	9	258.83	258.50	13	1,105	1.18%
2023/09/15	2	265.25	25	263.32	261.00	-23	1,122	-2.05%
2023/09/14	108	264.76	13	263.62	267.00	95	1,131	8.40%	大買/
2023/09/13	64	259.66	38	259.68	261.00	26	1,130	2.30%
2023/09/12	0	0.00	204	259.54	257.00	-204	1,156	-17.63%	大賣/鉅額交易
2023/09/11	23	263.37	102	265.98	267.50	-79	1,172	-6.74%	大賣/
2023/09/08	15	260.33	61	259.82	263.00	-46	1,200	-3.83%
2023/09/07	6	258.00	162	257.76	257.00	-156	1,224	-12.74%	大賣/鉅額交易
2023/09/06	57	283.30	90	281.28	282.00	-33	1,242	-2.66%
2023/09/05	17	282.59	37	282.38	282.00	-20	1,265	-1.58%
2023/09/04	8	282.75	114	281.72	284.50	-106	1,296	-8.17%	大賣/鉅額交易
2023/09/01	37	281.03	19	282.24	283.50	18	1,335	1.35%
2023/08/31	52	274.60	72	274.94	278.00	-20	1,352	-1.48%
2023/08/30	13	273.12	6	273.00	273.00	7	1,379	0.51%
2023/08/29	35	275.36	6	275.58	275.00	29	1,473	1.97%
2023/08/28	16	275.59	175	275.40	276.50	-159	1,591	-9.99%	大賣/鉅額交易
2023/08/25	107	288.34	125	284.11	281.00	-18	1,668	-1.08%	大買/大賣/
2023/08/24	2	280.50	108	280.26	280.00	-106	1,674	-6.33%	大賣/鉅額交易
2023/08/23	20	284.43	34	282.87	283.50	-14	1,676	-0.84%
2023/08/22	4	281.88	65	281.39	280.50	-61	1,688	-3.61%
2023/08/21	5	284.90	41	284.30	284.00	-36	1,723	-2.09%
2023/08/18	3	286.00	192	285.10	284.50	-189	1,765	-10.70%	大賣/鉅額交易
2023/08/17	105.9	288.12	64	287.66	289.00	41.9	1,791	2.34%	大買/
2023/08/16	6	286.00	204	285.36	284.50	-198	1,797	-11.02%	大賣/鉅額交易
2023/08/15	226	290.37	39	290.55	293.00	187	1,823	10.25%	大買/鉅額交易
2023/08/14	14	281.68	345	284.55	279.00	-331	1,842	-17.97%	大賣/鉅額交易
2023/08/11	100	302.40	102	294.75	299.50	-2	1,825	-0.11%	大賣/
2023/08/10	57	305.25	50	302.05	301.00	7	1,829	0.38%
2023/08/09	8	303.00	65	301.51	300.00	-57	1,825	-3.12%
2023/08/08	136	303.07	31	302.26	302.50	105	1,857	5.65%	大買/鉅額交易
2023/08/07	34	298.09	128	297.39	298.00	-94	1,893	-4.96%	大賣/
2023/08/04	128	312.75	121	308.49	304.50	7	1,981	0.35%	大買/大賣/
2023/08/02	17	296.91	90	297.02	294.00	-73	1,957	-3.73%
2023/08/01	43	302.37	34	301.71	302.00	9	1,997	0.45%
2023/07/31	48	297.93	62	296.90	295.00	-14	2,041	-0.69%
2023/07/28	12	301.25	61.2	299.78	298.50	-49.2	2,074	-2.37%
2023/07/27	87	297.44	46	301.63	303.00	41	2,099	1.95%
2023/07/26	47	292.66	29	292.52	293.00	18	2,107	0.85%
2023/07/25	199	288.20	19	288.58	291.00	180	2,179	8.26%	大買/鉅額交易
2023/07/24	71	291.23	8	291.31	289.00	63	2,220	2.84%
2023/07/21	78	293.50	105	295.50	293.00	-27	2,315	-1.17%	大賣/
2023/07/20	175	298.56	2	300.25	302.00	173	2,455	7.05%	大買/鉅額交易
2023/07/19	51	294.59	31	292.08	290.50	20	2,558	0.78%
2023/07/18	26	294.56	19	293.92	292.50	7	2,633	0.27%
2023/07/17	53	296.25	78	295.71	297.50	-25	2,786	-0.90%
2023/07/14	73	298.95	84	297.88	298.50	-11	2,888	-0.38%
2023/07/13	22	292.95	6	293.08	293.00	16	2,964	0.54%
2023/07/12	100	292.33	8	292.31	292.50	92	2,996	3.07%
2023/07/11	176	297.31	19	298.03	297.00	157	3,040	5.16%	大買/鉅額交易
2023/07/10	39	299.59	3	298.67	298.00	36	3,046	1.18%
2023/07/07	86	301.73	28	301.50	298.00	58	3,066	1.89%
2023/07/06	31	307.32	41	306.32	304.00	-10	3,074	-0.33%
2023/07/05	48	310.38	62	309.04	306.00	-14	3,082	-0.45%
2023/07/04	188	307.97	112	307.67	308.00	76	3,101	2.45%	大買/大賣/
2023/07/03	50	316.82	12	317.29	316.00	38	3,120	1.22%
2023/06/30	5	321.30	105	320.67	318.50	-100	3,169	-3.15%	大賣/
2023/06/29	23	323.00	93	321.72	326.00	-70	3,280	-2.13%
2023/06/28	100	322.80	100	322.93	322.00	0	3,426	0.00%
2023/06/27	6	324.50	88	320.22	322.00	-82	3,522	-2.33%
2023/06/26	222	324.61	130	324.59	324.00	92	3,577	2.57%	大買/大賣/
2023/06/21	25	329.92	60	330.46	330.00	-35	3,639	-0.96%
2023/06/20	35	336.11	217	334.77	332.50	-182	3,760	-4.84%	大賣/鉅額交易
2023/06/19	22	339.36	26	339.19	338.00	-4	3,874	-0.10%
2023/06/16	80	348.91	128	343.21	338.00	-48	3,935	-1.22%	大賣/
2023/06/15	45	342.98	204	340.82	344.50	-159	3,964	-4.01%	大賣/鉅額交易
2023/06/14	181	345.83	81	346.36	346.00	100	3,990	2.51%	大買/
2023/06/13	112	343.19	45	341.01	339.00	67	3,980	1.68%	大買/
2023/06/12	80	346.71	106	346.08	346.50	-26	4,014	-0.65%	大賣/
2023/06/09	176	360.33	74	364.07	360.00	102	4,122	2.47%	大買/鉅額交易
2023/06/08	66	370.18	122	368.10	367.50	-56	4,136	-1.35%	大賣/
2023/06/07	145	367.87	98	366.85	371.00	47	4,172	1.13%	大買/
2023/06/06	78	359.10	53	356.91	358.50	25	4,150	0.60%
2023/06/05	92	363.63	73	361.77	360.50	19	4,159	0.46%
2023/06/02	504	352.39	39	357.00	357.50	465	4,152	11.20%	大買/鉅額交易
2023/06/01	184	344.91	231	341.27	340.50	-47	4,097	-1.15%	大買/大賣/
2023/05/31	476	324.03	225	332.59	333.00	251	4,036	6.22%	大買/大賣/鉅額交易
2023/05/30	62	315.34	90	314.81	311.00	-28	4,064	-0.69%
2023/05/29	24	321.63	93	320.61	320.00	-69	4,115	-1.68%
2023/05/26	7	325.71	116	325.68	323.50	-109	4,169	-2.61%	大賣/鉅額交易
2023/05/25	197	324.09	94	320.08	328.00	103	4,281	2.41%	大買/鉅額交易
2023/05/24	236	325.47	99	322.29	325.00	137	4,423	3.10%	大買/鉅額交易
2023/05/23	75	320.09	110	316.92	320.50	-35	4,505	-0.78%	大賣/
2023/05/22	79	314.63	64	314.88	318.00	15	4,558	0.33%
2023/05/19	60	313.90	68	312.68	313.00	-8	4,676	-0.17%
2023/05/18	80	314.64	117.6	314.52	313.50	-37.6	4,709	-0.80%	大賣/
2023/05/17	251	320.56	10	319.10	321.00	241	4,833	4.99%	大買/鉅額交易
2023/05/16	83	319.68	166	317.75	314.50	-83	4,931	-1.68%	大賣/
2023/05/15	39	319.95	54	319.79	319.00	-15	4,952	-0.30%
2023/05/12	124	320.69	78	324.65	326.50	46	4,997	0.92%	大買/
2023/05/11	140	319.69	195	319.51	317.00	-55	5,090	-1.08%	大買/大賣/
2023/05/10	214	330.65	96	325.87	325.00	118	5,087	2.32%	大買/鉅額交易
2023/05/09	73	326.60	36	331.10	324.00	37	5,011	0.74%
2023/05/08	113	334.26	99	334.35	331.50	14	5,026	0.28%	大買/
2023/05/05	74	328.87	103	330.41	327.50	-29	5,015	-0.58%	大賣/
2023/05/04	218	323.02	95	319.97	326.00	123	5,051	2.43%	大買/鉅額交易
2023/05/03	90	320.72	135	319.46	321.50	-45	5,108	-0.88%	大賣/
2023/05/02	31	318.94	63	316.68	317.00	-32	5,106	-0.63%
2023/04/28	338	316.15	67	312.41	317.00	271	5,108	5.30%	大買/鉅額交易
2023/04/27	135	304.27	192	305.13	309.00	-57	5,034	-1.13%	大買/大賣/
2023/04/26	107	304.33	291	306.07	300.00	-184	4,977	-3.70%	大買/大賣/鉅額交易
2023/04/25	246	320.89	255	315.48	315.50	-9	4,885	-0.18%	大買/大賣/
2023/04/24	244	317.16	133	316.30	318.50	111	4,743	2.34%	大買/大賣/鉅額交易
2023/04/21	81	306.80	59	306.42	306.50	22	4,635	0.47%
2023/04/20	147	327.91	477	326.33	313.00	-330	4,571	-7.22%	大買/大賣/鉅額交易
2023/04/19	198	338.22	152	337.86	347.50	46	4,417	1.04%	大買/大賣/
2023/04/18	174	318.54	77	315.78	316.00	97	4,306	2.25%	大買/
2023/04/17	59	304.51	48	303.85	304.50	11	4,219	0.26%
2023/04/14	170	297.09	147	299.54	295.50	23	4,188	0.55%	大買/大賣/
2023/04/13	31	291.58	198	292.27	290.50	-167	4,149	-4.02%	大賣/鉅額交易
2023/04/12	85	290.49	43	292.21	289.00	42	4,144	1.01%
2023/04/11	68	291.38	300	295.45	290.50	-232	4,144	-5.60%	大賣/鉅額交易
2023/04/10	48	298.45	53	296.99	298.00	-5	4,162	-0.12%
2023/04/07	50	298.71	10	299.45	297.00	40	4,153	0.96%
2023/04/06	180.1	303.60	356	304.72	299.50	-175.9	4,114	-4.27%	大買/大賣/鉅額交易
2023/03/31	112	310.05	76	308.16	311.50	36	4,063	0.89%	大買/
2023/03/30	90	316.36	307	313.14	316.00	-217	4,000	-5.42%	大賣/鉅額交易
2023/03/29	321	317.46	74	316.80	322.50	247	3,877	6.37%	大買/鉅額交易
2023/03/28	178	301.42	96	303.57	301.00	82	3,732	2.20%	大買/
2023/03/27	146	299.62	93	297.85	295.00	53	3,628	1.46%	大買/
2023/03/24	88	312.38	93	316.48	311.50	-5	3,560	-0.14%
2023/03/23	127	314.17	118	312.26	322.00	9	3,483	0.26%	大買/大賣/
2023/03/22	153	299.43	124	303.17	308.00	29	3,347	0.87%	大買/大賣/
2023/03/21	113	286.43	242	284.57	285.00	-129	3,223	-4.00%	大買/大賣/鉅額交易
2023/03/20	85	279.58	142	278.32	279.00	-57	3,162	-1.80%	大賣/
2023/03/17	132	268.14	170	270.19	275.00	-38	3,110	-1.22%	大買/大賣/
2023/03/16	19	261.79	145	263.29	261.00	-126	3,072	-4.10%	大賣/鉅額交易
2023/03/15	81	265.67	191	263.68	266.50	-110	3,048	-3.61%	大賣/鉅額交易
2023/03/14	121	268.17	559	269.10	260.50	-438	2,998	-14.61%	大買/大賣/鉅額交易
2023/03/13	128	255.70	85	256.57	257.00	43	2,870	1.50%	大買/
2023/03/10	140	261.97	85	266.32	261.00	55	2,830	1.94%	大買/
2023/03/09	85	272.38	46	273.41	270.50	39	2,803	1.39%
2023/03/08	141	273.74	147.6	277.30	276.00	-6.6	2,826	-0.23%	大買/大賣/
2023/03/07	80	280.39	88	278.31	279.00	-8	2,802	-0.29%
2023/03/06	223	283.08	57	281.27	278.50	166	2,783	5.96%	大買/鉅額交易
2023/03/03	131	291.41	85	287.39	283.00	46	2,747	1.67%	大買/
2023/03/02	208	287.77	143	286.63	285.50	65	2,688	2.42%	大買/大賣/
2023/03/01	409	278.77	405	279.00	281.00	4	2,573	0.16%	大買/大賣/
2023/02/24	161	277.26	71	276.30	278.50	90	2,499	3.60%	大買/
2023/02/23	500	275.15	121	275.37	276.00	379	2,438	15.54%	大買/大賣/鉅額交易
2023/02/22	215	269.20	167.1	269.04	272.00	47.9	2,318	2.07%	大買/大賣/
2023/02/21	384	244.00	227	242.12	254.00	157	2,152	7.30%	大買/大賣/鉅額交易
2023/02/20	168	248.95	135	251.90	251.50	33	2,040	1.62%	大買/大賣/
2023/02/17	214	249.51	49	241.06	251.50	165	1,967	8.39%	大買/鉅額交易
2023/02/16	338	231.55	64	229.59	234.00	274	1,852	14.79%	大買/鉅額交易
2023/02/15	228.2	221.96	185.1	225.02	230.50	43.1	1,795	2.40%	大買/大賣/
2023/02/14	42	212.55	254	212.51	216.50	-212	1,637	-12.95%	大賣/鉅額交易
2023/02/13	53	204.60	85	204.57	206.50	-32	1,531	-2.09%
2023/02/10	402	202.54	98	203.04	199.00	304	1,508	20.16%	大買/鉅額交易
2023/02/09	283	201.23	100	204.62	202.00	183	1,480	12.36%	大買/鉅額交易
2023/02/08	28	199.48	94.9	197.55	201.00	-66.9	1,373	-4.87%
2023/02/07	51	195.28	53	196.47	198.50	-2	1,324	-0.15%
2023/02/06	76	194.99	76	194.69	195.00	0	1,290	0.00%
2023/02/03	22	189.32	132	188.13	189.00	-110	1,241	-8.86%	大賣/鉅額交易
2023/02/02	110	190.73	142	190.78	193.00	-32	1,203	-2.66%	大買/大賣/
2023/02/01	38	194.68	61.1	189.88	197.00	-23.1	1,107	-2.09%
2023/01/31	82	177.47	7	179.93	179.50	75	1,014	7.39%
2023/01/30	90	173.28	35	174.56	174.50	55	985	5.58%
2023/01/17	6	169.33	4	169.50	169.50	2	963	0.21%
2023/01/16	5	169.80	97	168.78	169.00	-92	958	-9.60%
2023/01/13	15	170.23	28	170.13	171.00	-13	951	-1.37%
2023/01/12	18	169.78	8	169.50	169.00	10	952	1.05%
2023/01/11	27	169.00	1.2	167.41	167.50	25.8	937	2.75%
2023/01/10	57	169.18	6	169.00	169.00	51	929	5.49%
2023/01/09	2	167.50	49	165.83	167.50	-47	916	-5.13%
2023/01/06	118	166.88	18	166.67	167.00	100	911	10.97%	大買/
2023/01/05	9	166.56	19	167.16	166.00	-10	922	-1.08%
2023/01/04	144	166.86	4	165.38	168.50	140	919	15.23%	大買/鉅額交易
2023/01/03	1	164.00	103	162.00	164.50	-102	918	-11.10%	大賣/鉅額交易
2022/12/30	108	168.19	23	168.02	168.00	85	940	9.04%	大買/
2022/12/29	24	163.10	130	164.18	163.00	-106	923	-11.48%	大賣/鉅額交易
2022/12/28	179.6	167.32	38	168.67	169.00	141.6	907	15.60%	大買/鉅額交易
2022/12/27	24	164.44	27	165.00	162.00	-3	870	-0.34%
2022/12/26	15	160.60	0	0.00	160.00	15	875	1.71%
2022/12/23	5	158.30	11	159.36	158.00	-6	892	-0.67%
2022/12/22	32	161.42	5	160.60	160.50	27	909	2.97%
2022/12/21	15	159.27	9.2	158.43	158.50	5.8	920	0.63%
2022/12/20	7	164.57	19	161.32	158.00	-12	945	-1.27%
2022/12/19	27	164.39	9	165.22	166.50	18	950	1.89%
2022/12/16	71	162.45	45	162.18	162.50	26	974	2.67%
2022/12/15	2	165.00	22	163.39	163.00	-20	1,046	-1.91%
2022/12/14	5.1	163.29	41	163.34	163.00	-35.9	1,088	-3.30%
2022/12/13	80	166.83	31	163.61	163.00	49	1,120	4.37%
2022/12/12	23	163.89	35	166.16	162.50	-12	1,109	-1.08%
2022/12/09	50	167.12	20	166.33	168.00	30	1,095	2.74%
2022/12/08	67	166.62	19.7	166.70	166.50	47.3	1,077	4.39%
2022/12/07	25.5	163.57	40	163.59	163.50	-14.5	1,052	-1.38%
2022/12/06	82	165.77	4	166.00	166.00	78	1,042	7.48%
2022/12/05	11	162.82	90	162.53	163.50	-79	1,022	-7.72%
2022/12/02	20	163.93	147	162.99	162.00	-127	1,009	-12.58%	大賣/鉅額交易
2022/12/01	259	163.02	45	163.31	164.50	214	994	21.53%	大買/鉅額交易
2022/11/30	124.5	158.45	103	158.46	158.00	21.5	948	2.27%	大買/大賣/
2022/11/29	8	157.00	69	154.95	154.00	-61	898	-6.79%
2022/11/28	202	154.07	53	153.45	155.00	149	883	16.86%	大買/鉅額交易
2022/11/25	76	149.38	17	151.09	148.50	59	871	6.77%
2022/11/24	5	152.40	70	154.14	152.00	-65	862	-7.54%
2022/11/23	21	154.90	2	155.75	155.50	19	857	2.21%
2022/11/22	41	154.56	14	156.43	153.50	27	852	3.17%
2022/11/21	31	157.47	9	157.50	157.50	22	853	2.58%
2022/11/18	52	156.94	16	156.91	157.00	36	845	4.26%
2022/11/17	54	156.37	49	156.33	157.00	5	835	0.60%
2022/11/16	71	155.01	17	154.79	155.00	54	820	6.58%
2022/11/15	91	153.11	4	152.88	154.50	87	805	10.80%
2022/11/14	17	149.76	41	151.09	152.00	-24	790	-3.04%
2022/11/11	37	148.97	21	149.67	149.00	16	765	2.09%
2022/11/10	30	147.58	14	148.82	148.50	16	747	2.14%
2022/11/09	61	145.24	3	146.50	147.00	58	731	7.92%
2022/11/08	140	144.04	9	144.50	144.50	131	712	18.39%	大買/鉅額交易
2022/11/07	89	139.87	33	141.79	143.00	56	682	8.21%
2022/11/04	46	132.26	27	134.09	132.00	19	642	2.96%
2022/11/03	12	124.58	10	124.60	124.50	2	619	0.32%
2022/11/02	8	125.06	0	0.00	125.50	8	618	1.29%
2022/11/01	7	124.71	11	124.86	124.00	-4	619	-0.65%
2022/10/31	13	124.08	5	124.10	125.00	8	621	1.29%
2022/10/28	14	121.29	3	121.50	119.50	11	621	1.77%
2022/10/27	1	118.00	25	119.66	124.00	-24	623	-3.85%
2022/10/26	3	116.33	43	116.88	117.00	-40	615	-6.50%
2022/10/25	6	113.25	14	113.82	115.00	-8	610	-1.31%
2022/10/24	37	115.85	15	116.13	116.00	22	601	3.66%
2022/10/21	7	117.71	8	116.50	115.00	-1	598	-0.17%
2022/10/20	52	118.32	7	117.21	119.00	45	593	7.58%
2022/10/19	11	122.82	10	123.35	122.50	1	582	0.17%
2022/10/18	5	124.00	24	124.71	123.50	-19	578	-3.28%
2022/10/17	15	125.37	16	125.22	125.00	-1	576	-0.17%
2022/10/14	3	129.00	22	129.80	129.00	-19	573	-3.31%
2022/10/13	29	126.90	20	128.95	129.00	9	574	1.57%
2022/10/12	17	129.53	7	129.86	130.00	10	568	1.76%
2022/10/11	38	130.99	11	130.55	128.00	27	578	4.67%
2022/10/07	24	140.58	63	139.65	136.50	-39	561	-6.94%
2022/10/06	19	138.84	36	138.01	138.00	-17	518	-3.28%
2022/10/05	31	138.11	8	137.25	138.50	23	509	4.51%
2022/10/04	19	135.18	4	136.25	136.50	15	498	3.01%
2022/10/03	3	137.67	45	138.93	135.00	-42	488	-8.59%
2022/09/30	24	135.71	18	137.08	137.00	6	473	1.27%
2022/09/29	10	136.75	7	138.57	138.50	3	466	0.64%
2022/09/28	14	135.75	8	135.69	133.00	6	448	1.34%
2022/09/27	78	132.48	27	137.65	139.00	51	436	11.69%
2022/09/26	7	138.29	25	138.72	135.50	-18	408	-4.40%
2022/09/23	17	137.59	6	138.25	139.00	11	398	2.76%
2022/09/22	4	137.63	24	137.92	138.50	-20	369	-5.42%
2022/09/21	37	135.70	38	135.30	133.00	-1	290	-0.34%
2022/09/20	32	129.25	10	132.25	136.00	22	243	9.04%
2022/09/19	7	124.21	3	123.50	124.00	4	208	1.92%
2022/09/16	6	124.75	2	124.25	125.00	4	215	1.85%
2022/09/15	4	124.38	1	125.00	124.00	3	217	1.38%
2022/09/14	7	124.07	1	125.00	125.00	6	219	2.74%
2022/09/13	4	125.00	6	125.25	125.00	-2	220	-0.91%
2022/09/12	4	122.25	3	121.50	123.00	1	220	0.45%
2022/09/08	0	0.00	2	120.75	121.00	-2	222	-0.90%
2022/09/07	0	0.00	3	120.83	120.50	-3	223	-1.34%
2022/09/06	5	122.30	2	122.25	122.00	3	223	1.34%
2022/09/05	0	0.00	3	122.17	121.50	-3	226	-1.32%
2022/09/02	0	0.00	1	122.50	124.00	-1	230	-0.43%
2022/08/30	1	125.00	1	124.00	125.00	0	253	0.00%
2022/08/29	9	122.39	1	122.50	122.50	8	253	3.15%
2022/08/26	6	123.92	1	125.00	125.00	5	259	1.93%
2022/08/24	5	120.20	0	0.00	120.50	5	262	1.90%
2022/08/22	6	121.17	0	0.00	121.50	6	270	2.22%
2022/08/19	1	120.50	1	121.50	121.50	0	270	0.00%
2022/08/18	0	0.00	6	120.50	121.00	-6	275	-2.18%
2022/08/17	0	0.00	11	120.68	120.50	-11	275	-3.99%
2022/08/16	1	120.50	4	120.75	121.50	-3	276	-1.09%
2022/08/15	1	120.00	0	0.00	120.50	1	276	0.36%
2022/08/12	0	0.00	5	119.00	120.00	-5	276	-1.81%
2022/08/11	1	119.00	2	119.50	119.50	-1	276	-0.36%
2022/08/10	1	118.50	1	119.00	118.00	0	277	0.00%
2022/08/09	1	119.50	0	0.00	119.50	1	281	0.36%
2022/08/08	1	118.50	0	0.00	119.50	1	283	0.35%
2022/08/05	11	117.73	1	117.00	118.00	10	286	3.49%
2022/08/04	3	117.00	2	116.50	117.50	1	288	0.35%
2022/08/03	2	122.50	2	121.00	119.00	0	283	0.00%
2022/08/02	6	123.33	0	0.00	123.00	6	282	2.12%
2022/08/01	0	0.00	1	123.50	124.50	-1	284	-0.35%
2022/07/29	0	0.00	2	123.00	123.00	-2	283	-0.70%
2022/07/28	0	0.00	9	123.28	123.50	-9	284	-3.16%
2022/07/27	11	123.59	4	122.88	124.00	7	284	2.46%
2022/07/26	1	124.50	0	0.00	124.00	1	283	0.35%
2022/07/22	2	124.00	5	123.00	124.00	-3	285	-1.05%
2022/07/21	13	123.35	0	0.00	123.50	13	295	4.40%
2022/07/20	6	126.83	5	126.00	125.50	1	291	0.34%
2022/07/19	27	125.76	12	125.71	126.50	15	289	5.19%
2022/07/18	29	123.16	6	123.42	125.50	23	287	8.01%
2022/07/15	5	117.50	3	116.50	117.50	2	272	0.73%
2022/07/14	9	118.33	4	118.00	118.00	5	271	1.84%
2022/07/13	5	118.80	1	118.00	118.50	4	271	1.47%
2022/07/12	7	116.86	4	116.75	116.50	3	272	1.10%
2022/07/11	1	118.00	10	118.35	118.00	-9	273	-3.30%
2022/07/08	1	120.50	29	119.53	118.00	-28	275	-10.18%
2022/07/07	47	120.46	2	119.75	120.00	45	274	16.38%
2022/07/06	2	118.00	5	118.70	117.50	-3	265	-1.13%
2022/07/05	2	119.25	1	119.50	119.50	1	266	0.38%
2022/07/01	6	117.58	20	115.60	115.00	-14	269	-5.19%
2022/06/30	0	0.00	4	122.63	123.00	-4	261	-1.53%
2022/06/29	6	123.00	6	122.08	123.50	0	260	0.00%
2022/06/28	1	122.50	12	122.50	121.50	-11	261	-4.20%
2022/06/27	0	0.00	33	123.76	123.50	-33	260	-12.67%
2022/06/24	4	123.13	1	120.00	123.50	3	258	1.16%
2022/06/23	0	0.00	9	119.22	119.50	-9	256	-3.51%
2022/06/22	1	120.50	6	119.17	119.50	-5	256	-1.95%
2022/06/21	11	119.91	8	119.44	119.50	3	255	1.17%
2022/06/20	0	0.00	13	119.58	117.00	-13	256	-5.07%
2022/06/17	35	121.11	0	0.00	122.00	35	254	13.76%
2022/06/16	6	122.17	0	0.00	121.00	6	254	2.36%
2022/06/15	3	121.50	1	121.00	121.00	2	256	0.78%
2022/06/14	6	120.25	1	120.00	122.00	5	261	1.92%
2022/06/13	4	121.38	5	122.20	121.00	-1	261	-0.38%
2022/06/09	0	0.00	3	127.50	124.00	-3	262	-1.14%
2022/06/08	0	0.00	3	125.00	126.00	-3	254	-1.18%
2022/06/07	1	122.00	0	0.00	120.50	1	245	0.41%
2022/06/06	1	121.00	4	123.13	121.00	-3	266	-1.13%
2022/06/02	2	122.25	5	121.50	121.50	-3	265	-1.13%
2022/06/01	3	119.17	1	119.00	119.00	2	265	0.75%
2022/05/31	2	116.50	3	117.00	116.00	-1	263	-0.38%
2022/05/30	2	114.75	2	114.25	117.00	0	264	0.00%
2022/05/27	1	111.00	1	110.50	110.50	0	259	0.00%
2022/05/26	10	111.85	0	0.00	110.50	10	260	3.84%
2022/05/25	6	107.08	0	0.00	107.00	6	257	2.33%
2022/05/23	2	106.75	2	106.75	107.00	0	269	0.00%
2022/05/19	0	0.00	2	105.00	104.50	-2	279	-0.72%
2022/05/18	0	0.00	10	106.90	107.00	-10	295	-3.39%
2022/05/17	1	106.50	2	106.25	106.50	-1	308	-0.32%
2022/05/16	2	102.25	2	102.25	102.50	0	314	0.00%
2022/05/13	12	102.29	0	0.00	103.00	12	332	3.61%
2022/05/12	0	0.00	1	103.50	100.00	-1	329	-0.30%
2022/05/11	3	104.67	0	0.00	104.50	3	326	0.92%
2022/05/10	6	105.17	4	104.88	106.00	2	327	0.61%
2022/05/09	1	107.00	7	107.71	107.00	-6	328	-1.83%
2022/05/06	0	0.00	5	110.50	111.00	-5	331	-1.51%
2022/05/05	9	112.17	4	111.75	112.50	5	338	1.48%
2022/05/04	0	0.00	6	111.00	111.00	-6	339	-1.77%
2022/05/03	1	111.50	0	0.00	110.50	1	339	0.29%
2022/04/29	1	111.50	0	0.00	111.50	1	343	0.29%
2022/04/28	12	109.29	3	108.50	108.50	9	347	2.59%
2022/04/27	1	106.50	7	110.43	110.00	-6	352	-1.70%
2022/04/26	1	117.50	6	117.42	117.00	-5	342	-1.46%
2022/04/25	0	0.00	6	117.50	117.00	-6	344	-1.74%
2022/04/22	10	120.55	3	119.83	120.50	7	345	2.02%
2022/04/21	1	118.00	7	117.93	117.50	-6	340	-1.76%
2022/04/19	4	118.25	0	0.00	118.50	4	346	1.16%
2022/04/15	2	118.00	2	118.00	118.50	0	359	0.00%
2022/04/14	1	120.50	5	118.80	118.50	-4	369	-1.08%
2022/04/13	13	119.65	5	119.80	120.00	8	374	2.14%
2022/04/12	1	118.00	3	116.50	118.00	-2	373	-0.54%
2022/04/11	1	117.50	1	119.50	117.50	0	376	0.00%
2022/04/08	2	119.25	1	119.50	120.00	1	377	0.26%
2022/04/06	2	121.50	1	121.50	121.50	1	370	0.27%
2022/04/01	6	121.50	5	121.30	122.00	1	370	0.27%
2022/03/31	4	122.50	0	0.00	122.00	4	369	1.08%
2022/03/30	5	122.50	3	123.50	123.00	2	368	0.54%
2022/03/29	7	123.21	0	0.00	123.00	7	368	1.90%
2022/03/28	5	120.40	4	118.88	120.50	1	369	0.27%
2022/03/25	0	0.00	1	123.00	122.00	-1	365	-0.27%
2022/03/23	12	125.54	6	125.58	125.50	6	367	1.63%
2022/03/22	1	123.50	2	123.75	123.50	-1	368	-0.27%
2022/03/18	3	123.67	1	122.50	124.00	2	371	0.54%
2022/03/17	5	123.20	2	123.50	124.00	3	370	0.81%
2022/03/16	0	0.00	6	119.58	120.00	-6	367	-1.63%
2022/03/15	0	0.00	5	119.30	119.00	-5	367	-1.36%
2022/03/14	1	121.00	0	0.00	121.00	1	368	0.27%
2022/03/10	16	122.47	2	121.50	122.50	14	367	3.80%
2022/03/09	36	119.50	22	118.05	119.00	14	362	3.86%
2022/03/08	5	127.60	38	126.43	125.00	-33	352	-9.38%
2022/03/07	7	127.36	13	127.27	127.00	-6	348	-1.72%
2022/03/04	0	0.00	17	132.24	131.00	-17	347	-4.90%
2022/03/03	3	135.50	33	135.00	134.50	-30	355	-8.44%
2022/03/02	2	137.25	26	135.58	135.00	-24	361	-6.65%
2022/03/01	10	136.40	1	136.50	137.50	9	368	2.44%
2022/02/25	1	136.00	1	137.50	136.00	0	370	0.00%
2022/02/24	14	136.64	4	136.63	135.50	10	371	2.69%
2022/02/23	1	137.00	0	0.00	137.50	1	364	0.27%
2022/02/22	26	135.83	0	0.00	136.00	26	367	7.08%
2022/02/18	1	140.00	3	139.50	138.50	-2	367	-0.54%
2022/02/17	1	137.00	6	138.83	139.00	-5	357	-1.40%
2022/02/16	6	136.75	3	137.17	136.50	3	351	0.85%
2022/02/15	40	136.11	3	137.00	137.00	37	346	10.67%
2022/02/14	2	131.50	0	0.00	131.50	2	336	0.59%
2022/02/11	4	132.00	0	0.00	133.50	4	339	1.18%
2022/02/10	2	133.50	1	133.50	134.50	1	343	0.29%
2022/02/09	2	134.50	4	134.13	135.00	-2	351	-0.57%
2022/02/08	8	134.06	1	134.50	134.50	7	356	1.97%
2022/02/07	7	132.14	0	0.00	133.00	7	362	1.93%
2022/01/26	1	125.50	0	0.00	125.50	1	357	0.28%
2022/01/25	1	125.50	0	0.00	125.00	1	367	0.27%
2022/01/24	0	0.00	3	123.67	124.50	-3	370	-0.81%
2022/01/21	2	130.75	1	126.50	126.50	1	377	0.26%
2022/01/20	25	128.56	0	0.00	129.50	25	389	6.42%
2022/01/17	1	122.50	0	0.00	124.00	1	393	0.25%
2022/01/14	3	125.67	0	0.00	125.50	3	394	0.76%
2022/01/13	1	126.50	4	126.63	127.00	-3	403	-0.74%
2022/01/11	7	127.79	4	127.88	129.00	3	407	0.74%
2022/01/10	3	125.17	10	125.05	125.00	-7	406	-1.72%
2022/01/07	1	127.00	7	127.43	127.00	-6	406	-1.47%
2022/01/05	4	132.50	0	0.00	132.00	4	431	0.93%
2022/01/04	18	132.06	1	132.50	132.00	17	441	3.85%
2022/01/03	0	0.00	1	133.00	133.50	-1	469	-0.21%
2021/12/30	8	134.81	0	0.00	135.00	8	482	1.66%
2021/12/29	1	135.00	0	0.00	135.00	1	500	0.20%
2021/12/24	1	134.00	0	0.00	134.50	1	623	0.16%
2021/12/22	0	0.00	2	134.25	134.50	-2	704	-0.28%
2021/12/21	0	0.00	8	133.13	133.00	-8	774	-1.03%
2021/12/17	1	136.00	2	134.50	134.50	-1	799	-0.13%
2021/12/16	2	136.00	4	136.38	136.00	-2	800	-0.25%
2021/12/14	0	0.00	4	134.50	134.00	-4	814	-0.49%
2021/12/13	2	136.50	2	135.25	135.00	0	815	0.00%
2021/12/10	3	137.00	0	0.00	137.00	3	818	0.37%
2021/12/09	10	138.70	0	0.00	139.00	10	822	1.22%
2021/12/08	4	137.50	0	0.00	137.50	4	828	0.48%
2021/12/07	4	136.00	4	135.50	136.00	0	839	0.00%
2021/12/03	0	0.00	4	135.38	135.50	-4	880	-0.45%
2021/12/02	4	135.63	3	135.50	135.00	1	895	0.11%
2021/12/01	6	138.00	4	137.25	137.50	2	898	0.22%
2021/11/30	4	138.38	5	138.40	139.00	-1	900	-0.11%
2021/11/29	2	136.50	2	136.75	136.00	0	903	0.00%
2021/11/26	5	141.30	0	0.00	140.50	5	902	0.55%
2021/11/25	2	143.75	0	0.00	143.50	2	901	0.22%
2021/11/24	3	142.00	5	141.70	142.50	-2	901	-0.22%
2021/11/23	2	140.75	5	140.40	140.50	-3	904	-0.33%
2021/11/22	1	141.50	3	140.50	140.50	-2	915	-0.22%
2021/11/19	5	141.40	7	141.43	141.50	-2	935	-0.21%
2021/11/18	1	142.00	4	141.75	142.00	-3	961	-0.31%
2021/11/17	2	142.25	9	141.89	141.50	-7	974	-0.72%
2021/11/16	1	143.00	1	143.00	143.00	0	997	0.00%
2021/11/15	11	144.00	22	143.61	144.00	-11	1,004	-1.10%
2021/11/12	0	0.00	11	146.14	145.50	-11	1,012	-1.09%
2021/11/11	33	146.79	1	146.00	146.00	32	1,031	3.10%
2021/11/10	3	145.67	3	145.50	145.50	0	1,054	0.00%
2021/11/09	3	145.67	1	144.50	145.50	2	1,066	0.19%
2021/11/08	9	146.61	2	145.50	144.50	7	1,069	0.65%
2021/11/05	1	142.00	4	143.63	144.00	-3	1,080	-0.28%
2021/11/04	28	146.32	5	145.30	145.00	23	1,082	2.13%
2021/11/02	0	0.00	22	144.64	143.00	-22	1,110	-1.98%
2021/11/01	2	144.00	0	0.00	144.00	2	1,127	0.18%
2021/10/29	1	143.50	20	143.50	144.00	-19	1,147	-1.66%
2021/10/28	40	144.96	0	0.00	145.50	40	1,156	3.46%
2021/10/27	0	0.00	2	141.00	141.00	-2	1,157	-0.17%
2021/10/26	1	142.00	7	140.50	140.00	-6	1,171	-0.51%
2021/10/25	1	141.50	0	0.00	141.50	1	1,180	0.08%
2021/10/21	0	0.00	35	139.91	142.00	-35	1,242	-2.82%
2021/10/20	0	0.00	1	140.00	140.50	-1	1,258	-0.08%
2021/10/19	1	142.00	4	141.50	142.00	-3	1,353	-0.22%
2021/10/18	1	142.50	7	141.64	141.00	-6	1,382	-0.43%
2021/10/15	2	142.75	1	143.00	143.00	1	1,414	0.07%
2021/10/14	4	140.75	7	141.29	141.00	-3	1,441	-0.21%
2021/10/13	24	146.02	19	146.24	144.00	5	1,483	0.34%
2021/10/12	9	151.06	8	151.75	150.00	1	1,515	0.07%
2021/10/08	6	154.75	25	156.00	152.50	-19	1,545	-1.23%
2021/10/07	9	156.00	11	154.27	156.00	-2	1,550	-0.13%
2021/10/06	2	156.75	24	152.04	151.00	-22	1,569	-1.40%
2021/10/05	35	155.06	10	155.50	155.50	25	1,637	1.53%
2021/10/04	15	156.77	16	156.19	153.00	-1	1,699	-0.06%
2021/10/01	10	149.60	23	151.54	151.00	-13	1,800	-0.72%
2021/09/30	57	154.79	97	153.23	153.00	-40	1,966	-2.03%
2021/09/29	6	152.17	261	153.37	151.50	-255	1,977	-12.90%	大賣/鉅額交易
2021/09/28	244	153.91	10	154.50	156.00	234	1,984	11.79%	大買/鉅額交易
2021/09/27	8	146.94	12	146.63	147.50	-4	2,039	-0.20%
2021/09/24	2	142.50	1	142.00	142.00	1	2,125	0.05%
2021/09/23	1	141.00	4	140.63	141.50	-3	2,141	-0.14%
2021/09/22	4	140.25	8	140.00	139.00	-4	2,151	-0.19%
2021/09/17	0	0.00	14	139.36	140.50	-14	2,177	-0.64%
2021/09/16	0	0.00	14	139.79	141.00	-14	2,192	-0.64%
2021/09/15	1	139.00	58	139.28	140.00	-57	2,212	-2.58%
2021/09/14	9	142.06	52	141.19	141.00	-43	2,243	-1.92%
2021/09/13	92	143.47	4	142.38	143.50	88	2,294	3.84%
2021/09/10	39	142.05	38	140.08	139.50	1	2,373	0.04%
2021/09/09	21	135.38	8	137.75	138.00	13	2,373	0.55%
2021/09/08	91	132.44	148	130.54	132.00	-57	2,379	-2.40%	大賣/
2021/09/07	24	137.15	49	135.59	135.00	-25	2,394	-1.04%
2021/09/06	23	140.43	25	141.64	139.50	-2	2,428	-0.08%
2021/09/03	51	146.22	0	0.00	146.50	51	2,428	2.10%
2021/09/02	15	146.00	3	145.33	144.00	12	2,441	0.49%
2021/09/01	0	0.00	3	148.00	145.50	-3	2,455	-0.12%
2021/08/30	0	0.00	2	146.00	147.00	-2	2,547	-0.08%
2021/08/27	0	0.00	23	144.48	144.50	-23	2,673	-0.86%
2021/08/26	16	145.50	14	145.21	144.50	2	2,692	0.07%
2021/08/25	121	144.57	6	142.83	145.50	115	2,714	4.24%	大買/鉅額交易
2021/08/24	14	136.89	31	141.97	142.50	-17	2,746	-0.62%
2021/08/23	7	131.93	16	131.88	133.50	-9	2,780	-0.32%
2021/08/20	5	131.30	17	131.97	130.50	-12	2,807	-0.43%
2021/08/19	2	137.50	39	135.17	132.50	-37	2,805	-1.32%
2021/08/18	9	138.33	4	134.88	139.00	5	2,818	0.18%
2021/08/17	6	136.92	7	137.14	134.50	-1	2,825	-0.04%
2021/08/16	0	0.00	23	138.39	137.00	-23	2,824	-0.81%
2021/08/13	0	0.00	4	146.50	145.00	-4	2,808	-0.14%
2021/08/11	4	150.63	4	150.63	152.50	0	2,854	0.00%
2021/08/09	5	151.00	8	150.06	149.00	-3	2,966	-0.10%
2021/08/06	12	145.79	258	147.04	147.50	-246	2,976	-8.26%	大賣/鉅額交易
2021/08/05	1	151.00	1	151.00	151.00	0	3,032	0.00%
2021/08/04	2	155.50	1	156.00	154.00	1	3,051	0.03%
2021/08/03	1	160.50	13	159.42	158.00	-12	3,070	-0.39%
2021/08/02	1	162.00	4	160.50	162.00	-3	3,066	-0.10%
2021/07/30	4	161.75	2	162.25	159.00	2	3,107	0.06%
2021/07/29	1	159.00	15	160.00	160.00	-14	3,099	-0.45%
2021/07/28	2	151.00	30	159.28	159.50	-28	3,098	-0.90%
2021/07/27	0	0.00	247	165.00	162.00	-247	3,094	-7.98%	大賣/鉅額交易
2021/07/23	7	172.00	19	172.08	172.00	-12	3,061	-0.39%
2021/07/22	1	170.00	26	167.92	167.50	-25	2,967	-0.84%
2021/07/21	0	0.00	17	170.47	165.50	-17	2,942	-0.58%
2021/07/20	6	172.00	38	170.62	172.00	-32	2,923	-1.09%
2021/07/19	38	174.50	15	173.67	174.50	23	2,909	0.79%
2021/07/16	8	170.56	5	170.50	171.50	3	2,876	0.10%
2021/07/15	9	165.89	6	164.58	167.00	3	2,841	0.11%
2021/07/14	7	158.50	5	160.50	158.50	2	2,825	0.07%
2021/07/13	2	156.50	14	157.14	157.00	-12	2,809	-0.43%
2021/07/12	4	159.88	3	157.50	157.00	1	2,790	0.04%
2021/07/09	6	175.33	10	175.10	167.50	-4	2,731	-0.15%
2021/07/08	39	172.51	49	173.89	173.00	-10	2,713	-0.37%
2021/07/07	71	173.81	35	172.41	173.00	36	2,563	1.40%
2021/07/06	2	161.00	86	161.34	161.00	-84	2,402	-3.50%
2021/07/05	17	157.35	120	157.26	159.00	-103	2,388	-4.31%	大賣/鉅額交易
2021/07/02	8	162.75	112	157.46	154.00	-104	2,354	-4.42%	大賣/鉅額交易
2021/07/01	45	158.14	4	153.50	161.00	41	2,234	1.83%
2021/06/30	5	146.00	2	145.25	146.50	3	2,133	0.14%
2021/06/29	8	142.75	31	142.82	142.00	-23	2,133	-1.08%
2021/06/28	4	143.88	21	143.57	144.00	-17	2,137	-0.80%
2021/06/25	0	0.00	11	150.14	149.00	-11	2,112	-0.52%
2021/06/24	22	150.93	37	149.84	151.50	-15	2,107	-0.71%
2021/06/23	1	149.00	103	149.00	149.00	-102	2,097	-4.86%	大賣/鉅額交易
2021/06/22	3	155.67	262	154.42	153.00	-259	2,074	-12.48%	大賣/鉅額交易
2021/06/21	54	155.27	148	154.24	155.50	-94	2,029	-4.63%	大賣/
2021/06/18	7	147.21	52	146.58	148.00	-45	1,959	-2.30%
2021/06/17	1	147.50	29	147.40	147.00	-28	1,966	-1.42%
2021/06/16	3	149.50	110	148.25	147.50	-107	1,973	-5.42%	大賣/鉅額交易
2021/06/15	10	144.55	60	148.54	149.50	-50	1,952	-2.56%
2021/06/11	1	142.00	59	142.20	141.50	-58	1,939	-2.99%
2021/06/10	2	141.75	45	142.17	142.50	-43	1,975	-2.18%
2021/06/09	1	144.50	94	143.38	142.50	-93	2,015	-4.61%
2021/06/08	35	146.84	110	144.52	143.50	-75	2,087	-3.59%	大賣/
2021/06/07	3	142.50	258	142.59	142.00	-255	2,122	-12.01%	大賣/鉅額交易
2021/06/04	118	146.61	333	146.89	146.00	-215	2,092	-10.27%	大買/大賣/鉅額交易
2021/06/03	7	141.93	71	140.04	139.50	-64	2,013	-3.18%
2021/06/02	14	140.61	75	140.17	140.50	-61	2,060	-2.96%
2021/06/01	1	143.00	296	139.42	141.50	-295	2,062	-14.30%	大賣/鉅額交易
2021/05/31	117	138.53	89	143.08	142.50	28	2,056	1.36%	大買/
2021/05/28	0	0.00	186	133.11	132.50	-186	2,043	-9.10%	大賣/鉅額交易
2021/05/27	86	130.07	22	131.75	132.50	64	2,055	3.11%
2021/05/26	116	125.48	4	125.13	127.50	112	2,106	5.32%	大買/鉅額交易
2021/05/25	34	126.28	18	126.00	124.00	16	2,164	0.74%
2021/05/24	34	128.51	7	128.00	129.50	27	2,166	1.25%
2021/05/21	116	127.44	7	127.36	127.50	109	2,256	4.83%	大買/鉅額交易
2021/05/20	31	124.02	15	123.70	123.50	16	2,328	0.69%
2021/05/19	326	125.66	55	127.12	127.00	271	2,346	11.55%	大買/鉅額交易
2021/05/18	259	117.57	30	119.40	123.00	229	2,331	9.82%	大買/鉅額交易
2021/05/17	173	115.92	65	115.27	112.00	108	2,301	4.69%	大買/鉅額交易
2021/05/14	49	124.10	131	124.55	124.00	-82	2,246	-3.65%	大賣/
2021/05/13	623	123.03	50	124.13	128.00	573	2,225	25.75%	大買/鉅額交易
2021/05/12	59	128.33	22	129.32	126.00	37	2,162	1.71%
2021/05/11	37	144.34	71	146.74	140.00	-34	2,123	-1.60%
2021/05/10	42	154.82	38	153.57	155.50	4	2,102	0.19%
2021/05/07	63	153.74	181	153.44	152.50	-118	2,161	-5.46%	大賣/鉅額交易
2021/05/06	0	0.00	83	168.97	167.00	-83	2,148	-3.86%
2021/05/05	50	169.10	7	169.57	170.50	43	2,150	2.00%
2021/05/04	78	166.24	105	168.76	169.50	-27	2,152	-1.25%	大賣/
2021/05/03	11	175.05	62	176.90	174.00	-51	2,147	-2.38%
2021/04/29	9	187.67	37	187.77	187.00	-28	2,135	-1.31%
2021/04/28	0	0.00	28	191.02	190.00	-28	2,148	-1.30%
2021/04/27	15	191.00	11	189.50	190.00	4	2,187	0.18%
2021/04/26	10	188.30	6	188.25	187.00	4	2,192	0.18%
2021/04/23	37	195.93	27	193.94	191.00	10	2,190	0.46%
2021/04/22	3	200.00	77	199.44	195.00	-74	2,186	-3.38%
2021/04/21	118	200.70	48	198.56	204.00	70	2,168	3.23%	大買/
2021/04/20	67	199.93	55	199.15	198.50	12	2,165	0.55%
2021/04/19	90	194.84	40	195.85	198.00	50	2,182	2.29%
2021/04/16	1	194.00	55	193.35	192.00	-54	2,188	-2.47%
2021/04/15	56	194.57	35	192.27	193.50	21	2,227	0.94%
2021/04/14	150	193.31	108	190.64	189.00	42	2,229	1.88%	大買/大賣/
2021/04/13	52	188.38	0	0.00	185.00	52	2,169	2.40%
2021/04/12	29	188.36	60	187.09	183.00	-31	2,169	-1.43%
2021/04/09	2	189.50	29	190.53	190.00	-27	2,161	-1.25%
2021/04/08	111	187.94	20	188.50	191.50	91	2,151	4.23%	大買/
2021/04/07	0	0.00	2	182.50	183.50	-2	2,129	-0.09%
2021/04/06	51	183.80	4	183.88	184.50	47	2,136	2.20%
2021/04/01	1	186.50	17	183.32	181.50	-16	2,140	-0.75%
2021/03/31	114	182.21	4	183.50	183.50	110	2,139	5.14%	大買/鉅額交易
2021/03/30	72	180.26	10	179.50	179.50	62	2,139	2.90%
2021/03/29	6	179.00	62	177.35	176.50	-56	2,183	-2.56%
2021/03/26	60	179.38	14	179.32	179.50	46	2,205	2.09%
2021/03/25	21	178.40	1	177.00	175.50	20	2,206	0.91%
2021/03/24	36	177.61	12	177.04	177.50	24	2,220	1.08%
2021/03/23	26	180.52	19	178.74	176.00	7	2,279	0.31%
2021/03/22	6	177.00	28	178.07	177.50	-22	2,318	-0.95%
2021/03/19	23	177.33	43	177.80	176.00	-20	2,337	-0.86%
2021/03/18	18	182.75	38	182.99	181.00	-20	2,324	-0.86%
2021/03/17	35	184.44	87	185.45	183.50	-52	2,339	-2.22%
2021/03/16	124	190.18	64	188.86	188.00	60	2,358	2.54%	大買/
2021/03/15	35	184.96	101	183.32	186.00	-66	2,349	-2.81%	大賣/
2021/03/12	218	177.75	15	176.83	180.50	203	2,342	8.66%	大買/鉅額交易
2021/03/11	25	170.98	404	167.32	170.50	-379	2,341	-16.18%	大賣/鉅額交易
2021/03/10	3	167.17	36	166.92	168.00	-33	2,401	-1.37%
2021/03/09	109	164.67	10	166.55	168.50	99	2,474	4.00%	大買/
2021/03/08	7	163.00	91	167.85	161.00	-84	2,457	-3.42%
2021/03/05	0	0.00	9	165.28	167.00	-9	2,425	-0.37%
2021/03/04	4	167.50	1	167.00	165.50	3	2,511	0.12%
2021/03/03	84	162.26	16	162.41	164.00	68	2,577	2.64%
2021/03/02	11	158.95	78	160.27	159.00	-67	2,553	-2.62%
2021/02/26	0	0.00	5	159.50	159.50	-5	2,542	-0.20%
2021/02/25	65	153.31	13	158.88	157.50	52	2,526	2.06%
2021/02/24	60	148.58	3	147.00	146.00	57	2,487	2.29%
2021/02/23	152	150.37	98	150.02	147.50	54	2,537	2.13%	大買/
2021/02/22	28	145.30	11	144.64	148.00	17	2,561	0.66%
2021/02/19	29	137.47	29	136.12	138.00	0	2,597	0.00%
2021/02/18	10	131.40	42	129.70	132.50	-32	2,597	-1.23%
2021/02/17	40	128.20	25	128.18	130.00	15	2,620	0.57%
2021/02/05	6	119.00	0	0.00	118.50	6	2,631	0.23%
2021/02/03	7	118.64	9	116.67	116.50	-2	2,715	-0.07%
2021/02/02	6	116.33	7	115.00	115.00	-1	2,783	-0.04%
2021/02/01	1	115.50	23	114.87	117.00	-22	2,802	-0.79%
2021/01/29	14	114.11	25	118.38	114.00	-11	2,785	-0.39%
2021/01/28	0	0.00	18	118.33	124.00	-18	2,710	-0.66%
2021/01/27	4	113.88	3	114.00	113.00	1	2,665	0.04%
2021/01/26	9	111.67	21	111.93	111.00	-12	2,659	-0.45%
2021/01/25	7	114.57	3	114.83	115.00	4	2,644	0.15%
2021/01/22	4	119.50	5	120.30	119.50	-1	2,620	-0.04%
2021/01/21	39	120.26	15	120.27	120.50	24	2,610	0.92%
2021/01/20	16	119.50	11	121.95	119.50	5	2,588	0.19%
2021/01/19	49	129.71	6	129.42	128.00	43	2,541	1.69%
2021/01/18	9	127.28	0	0.00	128.00	9	2,527	0.36%
2021/01/15	48	130.70	0	0.00	129.50	48	2,510	1.91%
2021/01/14	36	134.57	26	134.65	134.00	10	2,493	0.40%
2021/01/13	29	138.12	24	136.50	136.50	5	2,484	0.20%
2021/01/12	1	133.50	5	134.91	133.50	-4	2,466	-0.16%
2021/01/11	6	140.00	0	0.00	140.50	6	2,424	0.25%
2021/01/08	99	138.34	0	0.00	140.50	99	2,398	4.13%
2021/01/07	4	132.63	0	0.00	133.00	4	2,343	0.17%
2021/01/06	2	130.00	0	0.00	130.50	2	2,315	0.09%
2021/01/05	9	127.50	11	128.36	129.00	-2	2,298	-0.09%
2021/01/04	1	124.00	59	124.36	124.00	-58	2,281	-2.54%
2020/12/31	7	126.93	15	127.00	127.00	-8	2,264	-0.35%
2020/12/30	6	129.33	1	129.50	129.50	5	2,255	0.22%
2020/12/29	33	128.80	0	0.00	128.00	33	2,254	1.46%
2020/12/28	23	126.96	0	0.00	126.50	23	2,241	1.03%
2020/12/25	3	128.00	13	128.35	128.00	-10	2,229	-0.45%
2020/12/24	27	132.89	37	131.05	130.00	-10	2,211	-0.45%
2020/12/23	61	128.17	31	128.23	130.00	30	2,192	1.37%
2020/12/22	89	134.02	25	135.02	131.00	64	2,134	3.00%
2020/12/21	3	138.67	40	137.04	136.00	-37	2,103	-1.76%
2020/12/18	29	138.79	28	139.13	138.00	1	2,091	0.05%
2020/12/17	9	139.11	179	139.02	139.00	-170	2,067	-8.22%	大賣/鉅額交易
2020/12/16	236	141.51	36	139.72	144.50	200	2,001	9.99%	大買/鉅額交易
2020/12/15	69	140.61	68	138.74	137.00	1	1,951	0.05%
2020/12/14	48	137.77	28	136.82	138.00	20	1,918	1.04%
2020/12/11	24	136.67	46	137.01	137.00	-22	1,910	-1.15%
2020/12/10	54	141.59	26	138.48	138.00	28	1,874	1.49%
2020/12/09	58	135.94	24	136.73	137.50	34	1,817	1.87%
2020/12/08	2	134.00	19	133.71	132.50	-17	1,777	-0.96%
2020/12/07	75	134.73	64	135.00	134.50	11	1,726	0.64%
2020/12/04	40	143.15	132	144.31	139.50	-92	1,635	-5.63%	大賣/
2020/12/03	265	136.85	45	139.77	141.00	220	1,493	14.73%	大買/鉅額交易
2020/12/02	70	131.81	98	131.70	132.00	-28	1,391	-2.01%
2020/12/01	78	128.58	113	128.94	129.50	-35	1,356	-2.58%	大賣/
2020/11/30	176	133.03	2	131.25	131.50	174	1,315	13.23%	大買/鉅額交易
2020/11/27	74	128.52	0	0.00	129.00	74	1,192	6.20%
2020/11/26	12	117.54	0	0.00	117.50	12	1,078	1.11%
2020/11/25	87	118.25	0	0.00	117.00	87	1,051	8.27%
2020/11/24	82	116.15	40	115.51	115.50	42	1,007	4.17%
2020/11/23	40	120.00	12	118.71	120.00	28	945	2.96%
2020/11/20	1	117.50	0	0.00	118.00	1	900	0.11%
2020/11/19	39	117.65	0	0.00	122.00	39	826	4.72%
2020/11/18	42	113.27	0	0.00	115.50	42	691	6.08%
2020/11/17	23	104.50	0	0.00	105.00	23	568	4.05%
2020/11/16	54	104.38	0	0.00	106.00	54	535	10.08%
2020/11/13	54	99.51	0	0.00	99.80	54	481	11.21%
2020/11/12	43	95.04	0	0.00	95.40	43	430	9.99%
2020/11/11	86	93.38	7	95.21	95.50	79	397	19.87%
2020/11/02	0	0.00	1	74.70	74.20	-1	235	-0.43%
2020/10/27	0	0.00	2	75.80	76.00	-2	242	-0.83%
2020/10/21	30	75.91	0	0.00	76.20	30	276	10.86%
2020/10/20	9	75.14	1	75.00	75.20	8	279	2.86%
2020/10/16	0	0.00	1	74.90	74.80	-1	295	-0.34%
2020/10/15	0	0.00	1	75.30	75.50	-1	298	-0.34%
2020/10/14	32	76.13	0	0.00	76.10	32	303	10.54%
2020/10/13	30	75.88	1	75.70	75.60	29	309	9.38%
2020/10/12	33	76.89	0	0.00	77.00	33	310	10.63%
2020/10/08	3	77.10	0	0.00	77.10	3	313	0.96%
2020/10/07	6	76.90	0	0.00	76.90	6	320	1.87%
2020/10/06	16	76.81	0	0.00	77.00	16	324	4.94%
2020/10/05	7	75.51	0	0.00	75.50	7	326	2.14%
2020/09/29	3	74.40	0	0.00	74.40	3	331	0.90%
2020/09/23	41	75.49	0	0.00	75.70	41	358	11.45%
2020/09/17	32	76.23	0	0.00	76.30	32	381	8.39%
2020/09/15	31	74.06	0	0.00	74.40	31	380	8.14%
2020/09/14	0	0.00	2	73.20	73.40	-2	389	-0.51%
2020/09/10	0	0.00	2	73.75	73.70	-2	398	-0.50%
2020/09/09	20	73.84	0	0.00	74.20	20	406	4.92%
2020/09/03	0	0.00	8	72.61	72.50	-8	468	-1.71%
2020/09/02	0	0.00	2	72.70	72.70	-2	500	-0.40%
2020/08/28	1	72.10	0	0.00	72.20	1	595	0.17%
2020/08/24	15	72.46	0	0.00	72.30	15	640	2.34%
2020/08/21	12	72.55	0	0.00	72.50	12	655	1.83%
2020/08/18	20	74.93	0	0.00	74.90	20	720	2.78%
2020/08/14	45	75.38	0	0.00	75.20	45	721	6.24%
2020/08/13	7	76.06	0	0.00	75.60	7	720	0.97%
2020/08/12	44	74.59	0	0.00	74.70	44	723	6.08%
2020/08/11	3	74.30	0	0.00	74.30	3	722	0.42%
2020/08/10	2	72.70	0	0.00	72.70	2	718	0.28%
2020/08/07	0	0.00	7	71.70	71.70	-7	718	-0.97%
2020/08/06	0	0.00	1	70.70	70.70	-1	716	-0.14%
2020/07/30	0	0.00	1	71.30	71.30	-1	737	-0.14%
2020/07/27	0	0.00	10	72.02	71.80	-10	744	-1.34%
2020/07/22	0	0.00	3	79.60	79.50	-3	738	-0.41%
2020/07/21	1	79.80	2	80.10	79.40	-1	730	-0.14%
2020/07/20	0	0.00	3	79.30	79.20	-3	726	-0.41%
2020/07/14	3	81.60	0	0.00	81.00	3	722	0.42%
2020/07/06	4	80.20	0	0.00	81.40	4	704	0.57%
2020/06/30	4	80.40	0	0.00	80.60	4	703	0.57%
2020/06/24	18	80.75	0	0.00	81.20	18	713	2.52%
2020/06/12	5	78.50	0	0.00	80.60	5	700	0.71%
2020/06/11	17	82.55	0	0.00	81.00	17	688	2.47%
2020/06/10	11	84.40	0	0.00	84.40	11	670	1.64%
2020/06/09	14	85.64	0	0.00	85.40	14	669	2.09%
2020/06/08	20	85.08	0	0.00	85.90	20	644	3.10%
2020/06/05	9	81.42	0	0.00	81.70	9	608	1.48%
2020/06/04	8	78.85	8	78.75	78.90	0	578	0.00%
2020/06/03	0	0.00	1	77.50	77.50	-1	568	-0.18%
2020/05/28	3	73.40	0	0.00	73.10	3	530	0.57%
2020/05/27	4	73.08	0	0.00	72.90	4	518	0.77%
2020/05/26	0	0.00	15	74.00	72.60	-15	508	-2.95%
2020/05/25	13	71.27	0	0.00	73.10	13	485	2.68%
2020/05/21	1	68.10	0	0.00	68.30	1	445	0.22%
2020/05/19	4	68.90	0	0.00	68.20	4	446	0.90%
2020/05/12	5	67.20	0	0.00	67.40	5	437	1.14%
2020/05/07	10	68.00	0	0.00	67.60	10	433	2.31%
2020/05/05	4	66.60	0	0.00	66.60	4	436	0.92%
2020/05/04	0	0.00	4	66.55	66.60	-4	442	-0.90%
2020/04/30	7	66.40	0	0.00	67.20	7	440	1.59%
2020/04/29	1	65.40	0	0.00	65.20	1	440	0.23%
2020/04/28	1	64.40	0	0.00	65.00	1	438	0.23%
2020/04/27	11	63.40	0	0.00	63.50	11	450	2.44%
2020/04/24	0	0.00	3	62.10	62.40	-3	448	-0.67%
2020/04/22	0	0.00	3	61.63	62.00	-3	445	-0.67%
2020/04/20	1	63.70	1	63.50	63.80	0	436	0.00%
2020/04/17	7	64.34	0	0.00	63.50	7	434	1.61%
2020/04/15	3	63.10	0	0.00	63.90	3	428	0.70%
2020/04/14	2	62.25	0	0.00	62.40	2	423	0.47%
2020/04/13	1	61.20	0	0.00	61.00	1	423	0.24%
2020/04/10	11	61.33	0	0.00	61.50	11	425	2.58%
2020/04/09	16	61.61	0	0.00	61.70	16	425	3.76%
2020/04/08	18	61.02	0	0.00	61.00	18	423	4.25%
2020/04/07	17	60.36	0	0.00	60.20	17	417	4.07%
2020/04/06	1	60.00	0	0.00	60.00	1	414	0.24%
2020/04/01	0	0.00	31	61.18	61.00	-31	411	-7.54%
2020/03/31	51	63.87	0	0.00	63.90	51	397	12.84%
2020/03/30	3	57.07	1	56.90	58.10	2	370	0.54%
2020/03/27	8	58.68	0	0.00	58.00	8	366	2.18%
2020/03/26	5	57.76	2	56.20	58.00	3	360	0.83%
2020/03/25	14	57.16	0	0.00	57.30	14	359	3.90%
2020/03/20	4	53.13	3	52.57	53.10	1	344	0.29%
2020/03/19	1	50.60	27	50.41	49.70	-26	338	-7.69%
2020/03/18	1	54.60	17	56.27	54.60	-16	325	-4.92%
2020/03/17	2	57.85	13	57.85	57.30	-11	321	-3.42%
2020/03/16	3	61.57	19	61.10	60.70	-16	319	-5.00%
2020/03/13	0	0.00	32	61.76	63.50	-32	311	-10.26%
2020/03/12	0	0.00	5	66.34	66.10	-5	301	-1.66%
2020/03/11	29	68.07	0	0.00	67.40	29	296	9.79%
2020/03/10	0	0.00	6	65.00	65.40	-6	288	-2.08%
2020/03/09	0	0.00	15	67.01	65.70	-15	282	-5.30%
2020/03/06	0	0.00	5	67.72	68.00	-5	274	-1.82%
2020/03/05	0	0.00	13	68.22	68.20	-13	275	-4.72%
2020/03/04	0	0.00	1	67.70	67.50	-1	280	-0.36%
2020/03/03	12	67.56	2	67.65	67.70	10	281	3.56%
2020/03/02	1	67.60	7	67.54	67.60	-6	281	-2.13%
2020/02/27	0	0.00	6	67.80	67.90	-6	281	-2.13%
2020/02/26	0	0.00	1	68.40	68.40	-1	282	-0.35%
2020/02/25	0	0.00	3	67.73	68.00	-3	282	-1.06%
2020/02/24	0	0.00	10	67.96	68.10	-10	286	-3.49%
2020/02/21	0	0.00	2	68.35	68.40	-2	292	-0.68%
2020/02/20	0	0.00	6	68.58	68.30	-6	294	-2.04%
2020/02/18	1	68.20	0	0.00	68.20	1	301	0.33%
2020/02/17	0	0.00	1	68.00	68.90	-1	303	-0.33%
2020/02/14	1	68.50	0	0.00	68.40	1	304	0.33%
2020/02/13	2	68.60	0	0.00	68.60	2	311	0.64%
2020/02/12	1	67.90	0	0.00	69.50	1	317	0.31%
2020/02/11	0	0.00	1	67.10	67.10	-1	337	-0.30%
2020/02/10	0	0.00	2	66.10	65.90	-2	337	-0.59%
2020/02/06	0	0.00	6	67.60	67.60	-6	334	-1.80%
2020/02/05	0	0.00	1	68.70	67.00	-1	331	-0.30%
2020/02/04	9	68.10	0	0.00	68.10	9	321	2.80%
2020/01/31	0	0.00	7	70.00	70.40	-7	302	-2.32%
2020/01/30	7	70.79	0	0.00	70.60	7	295	2.37%
2020/01/17	0	0.00	1	77.90	78.30	-1	275	-0.36%
2020/01/14	1	78.20	0	0.00	78.20	1	279	0.36%
2020/01/13	0	0.00	1	78.00	78.30	-1	280	-0.36%
2020/01/10	1	77.30	5	78.00	78.00	-4	289	-1.38%
2020/01/09	1	77.00	0	0.00	77.10	1	289	0.35%
2020/01/08	0	0.00	11	77.05	76.90	-11	290	-3.79%
2020/01/07	0	0.00	1	77.50	77.50	-1	288	-0.35%
2020/01/06	0	0.00	2	78.10	78.10	-2	287	-0.70%
2020/01/03	0	0.00	1	79.00	79.00	-1	286	-0.35%
2020/01/02	0	0.00	5	79.48	79.40	-5	284	-1.76%
2019/12/31	0	0.00	3	79.50	79.60	-3	283	-1.06%
2019/12/30	0	0.00	1	79.50	79.50	-1	284	-0.35%
2019/12/27	19	79.42	5	79.44	79.30	14	282	4.96%
2019/12/26	0	0.00	2	79.65	79.60	-2	278	-0.72%
2019/12/25	0	0.00	1	79.80	79.80	-1	279	-0.36%
2019/12/24	1	80.10	0	0.00	80.10	1	279	0.36%
2019/12/20	6	80.00	2	80.50	80.00	4	281	1.42%
2019/12/19	0	0.00	1	79.90	80.30	-1	279	-0.36%
2019/12/18	3	80.10	0	0.00	80.00	3	279	1.07%
2019/12/16	0.6	80.00	0	0.00	79.60	0.6	281	0.21%
2019/12/13	1	79.20	0	0.00	79.00	1	282	0.35%
2019/12/12	0	0.00	4	79.53	79.40	-4	278	-1.44%
2019/12/11	0	0.00	2	80.85	80.60	-2	272	-0.73%
2019/12/10	0	0.00	1	82.20	82.20	-1	265	-0.38%
2019/12/06	1	81.20	0	0.00	81.80	1	267	0.37%
2019/12/05	0	0.00	1	81.00	81.20	-1	266	-0.37%
2019/12/03	0	0.00	1	81.00	81.20	-1	265	-0.38%
2019/12/02	1	82.00	0	0.00	81.10	1	264	0.38%
2019/11/29	4	82.43	0	0.00	81.80	4	266	1.50%
2019/11/28	2	81.60	0	0.00	82.30	2	257	0.78%
2019/11/27	4	81.30	1	81.70	81.50	3	255	1.17%
2019/11/26	0	0.00	1	81.60	81.60	-1	251	-0.40%
2019/11/22	1	81.70	0	0.00	81.70	1	246	0.41%
2019/11/21	0	0.00	2	82.00	81.80	-2	245	-0.82%
2019/11/20	3	82.50	15	82.37	82.40	-12	238	-5.03%
2019/11/19	0	0.00	1	81.10	81.10	-1	229	-0.44%
2019/11/18	0	0.00	2	81.00	81.00	-2	227	-0.88%
2019/11/15	1	80.30	0	0.00	80.40	1	221	0.45%
2019/11/14	1	80.10	0	0.00	79.80	1	216	0.46%
2019/11/12	5	80.78	0	0.00	80.70	5	206	2.42%
2019/11/08	16	79.35	0	0.00	79.80	16	184	8.69%
2019/11/06	0	0.00	2	76.70	76.80	-2	152	-1.31%
2019/11/04	1	77.90	0	0.00	77.90	1	146	0.68%
2019/11/01	0	0.00	1	76.40	76.40	-1	145	-0.69%
2019/10/31	0	0.00	1	76.30	76.30	-1	153	-0.65%
2019/10/29	1	77.20	0	0.00	76.50	1	163	0.61%
2019/10/28	0	0.00	1	76.70	76.70	-1	164	-0.61%
2019/10/25	0	0.00	14	76.11	76.20	-14	166	-8.42%
2019/10/24	1	76.00	0	0.00	76.00	1	168	0.59%
2019/10/23	1	76.10	0	0.00	76.10	1	167	0.60%
2019/10/22	14	76.51	0	0.00	76.30	14	166	8.39%
2019/10/21	18	76.25	0	0.00	76.30	18	168	10.70%
2019/10/18	39	75.80	17	75.80	75.80	22	167	13.15%
2019/10/17	1	75.60	41	75.34	75.40	-40	161	-24.77%
2019/10/16	0	0.00	1	75.50	75.50	-1	161	-0.62%
2019/10/09	4	75.88	7	75.91	75.80	-3	178	-1.68%
2019/10/08	3	76.60	10	76.58	76.60	-7	176	-3.97%
2019/10/07	3	76.30	13	76.23	76.30	-10	181	-5.51%
2019/10/04	0	0.00	2	76.65	76.40	-2	184	-1.08%
2019/09/27	0	0.00	1	77.60	77.30	-1	187	-0.53%
2019/09/26	1	77.60	0	0.00	77.60	1	190	0.53%
2019/09/25	1	78.30	0	0.00	78.30	1	192	0.52%
2019/09/24	0	0.00	2	78.50	78.40	-2	193	-1.03%
2019/09/20	3	78.50	2	78.30	78.50	1	200	0.50%
2019/09/19	2	77.90	0	0.00	77.60	2	209	0.95%
2019/09/18	1	77.20	1	77.50	77.50	0	213	0.00%
2019/09/17	8.7	77.27	11	76.99	76.70	-2.3	218	-1.07%
2019/09/16	1	77.10	2	77.15	77.10	-1	232	-0.43%
2019/09/10	0	0.00	3	76.83	76.70	-3	242	-1.24%
2019/09/09	9	78.29	0	0.00	78.20	9	241	3.73%
2019/09/03	9	78.01	2	77.60	77.90	7	251	2.78%
2019/09/02	2	76.60	0	0.00	76.80	2	251	0.80%
2019/08/29	0	0.00	1	75.50	75.60	-1	252	-0.40%
2019/08/27	0	0.00	7	75.23	75.40	-7	253	-2.77%
2019/08/26	1	75.10	6	75.12	75.10	-5	254	-1.97%
2019/08/23	1	75.70	1	75.70	75.70	0	253	0.00%
2019/08/21	0	0.00	1	76.90	76.20	-1	254	-0.39%
2019/08/16	0	0.00	6	75.20	75.80	-6	256	-2.34%
2019/08/15	0	0.00	4	75.48	75.60	-4	256	-1.56%
2019/08/14	0	0.00	2	77.10	76.60	-2	255	-0.78%
2019/08/13	0	0.00	2	76.60	77.00	-2	257	-0.78%
2019/08/12	0	0.00	2	77.10	77.10	-2	266	-0.75%
2019/08/08	0	0.00	1	77.50	77.50	-1	268	-0.37%
2019/08/07	0	0.00	4	76.50	76.50	-4	268	-1.49%
2019/08/05	0	0.00	8	75.68	75.80	-8	267	-2.99%
2019/08/02	0	0.00	5	76.06	75.90	-5	271	-1.84%
2019/08/01	0	0.00	18	78.19	77.30	-18	267	-6.73%
2019/07/31	0	0.00	6	79.30	79.30	-6	258	-2.32%
2019/07/30	0	0.00	7	79.57	79.40	-7	260	-2.68%
2019/07/29	0	0.00	4	80.25	80.20	-4	264	-1.51%
2019/07/26	0	0.00	6	80.15	80.50	-6	263	-2.28%
2019/07/25	0	0.00	3	79.40	79.50	-3	263	-1.14%
2019/07/24	0	0.00	17.9	79.47	79.40	-17.9	265	-6.74%
2019/07/23	0	0.00	9	79.48	79.40	-9	266	-3.38%
2019/07/22	0	0.00	4	79.78	79.90	-4	265	-1.51%
2019/07/19	0	0.00	12	79.75	79.70	-12	265	-4.52%
2019/07/18	0	0.00	7	80.11	80.00	-7	265	-2.64%
2019/07/17	0	0.00	8	80.66	80.40	-8	264	-3.03%
2019/07/16	0	0.00	8	81.35	80.70	-8	261	-3.06%
2019/07/15	1	81.80	30	81.32	81.90	-29	255	-11.34%
2019/07/12	0	0.00	22	79.77	79.70	-22	252	-8.70%
2019/07/11	0	0.00	6	80.08	79.90	-6	258	-2.32%
2019/07/10	0	0.00	7	79.77	80.30	-7	259	-2.70%
2019/07/09	29	79.58	5	79.52	79.40	24	271	8.83%
2019/07/04	1	79.80	0	0.00	79.80	1	277	0.36%
2019/07/03	3	79.77	2	79.75	79.60	1	278	0.36%
2019/07/02	2	79.80	3	80.10	80.10	-1	279	-0.36%
2019/07/01	0	0.00	7	79.30	79.30	-7	280	-2.49%
2019/06/28	0	0.00	11	78.69	78.60	-11	289	-3.80%
2019/06/27	0	0.00	3	78.97	79.10	-3	297	-1.01%
2019/06/26	0	0.00	8	79.45	78.70	-8	313	-2.55%
2019/06/25	0	0.00	6	80.27	80.10	-6	317	-1.89%
2019/06/21	1	84.50	0	0.00	84.50	1	317	0.31%
2019/06/19	0	0.00	2	85.10	85.10	-2	307	-0.65%
2019/06/18	0	0.00	24	84.75	84.60	-24	311	-7.71%
2019/06/14	0	0.00	26	84.61	84.30	-26	309	-8.41%
2019/06/13	1	84.90	17	84.96	84.90	-16	307	-5.21%
2019/06/12	0	0.00	1	85.10	85.10	-1	306	-0.33%
2019/06/11	2	86.30	0	0.00	86.20	2	304	0.66%
2019/06/10	2	87.00	2	86.30	87.10	0	306	0.00%
2019/06/06	2	85.40	23	85.06	85.20	-21	309	-6.77%
2019/06/05	0	0.00	14	84.63	84.50	-14	315	-4.43%
2019/06/04	7	84.73	8	84.65	84.50	-1	321	-0.31%
2019/06/03	15	84.91	17	84.91	84.90	-2	321	-0.62%
2019/05/31	0	0.00	2	85.40	85.30	-2	321	-0.62%
2019/05/30	1	85.20	3	85.87	85.80	-2	319	-0.63%
2019/05/29	0	0.00	3	85.17	85.20	-3	320	-0.94%
2019/05/28	0	0.00	1	86.50	86.10	-1	320	-0.31%
2019/05/27	0	0.00	1	85.00	86.50	-1	321	-0.31%
2019/05/24	0	0.00	4	85.00	84.90	-4	321	-1.24%
2019/05/23	1	84.90	7	84.44	84.60	-6	321	-1.87%
2019/05/22	1	85.50	0	0.00	85.50	1	320	0.31%
2019/05/21	0	0.00	4	83.85	84.40	-4	321	-1.25%
2019/05/20	0	0.00	2	84.20	84.00	-2	322	-0.62%
2019/05/17	1	86.60	7	84.90	83.80	-6	321	-1.87%
2019/05/16	0	0.00	8	87.28	86.40	-8	313	-2.55%
2019/05/15	1	88.10	3	88.00	88.10	-2	315	-0.63%
2019/05/14	1	87.80	6	87.65	87.80	-5	315	-1.59%
2019/05/13	1	89.00	3	88.77	89.00	-2	313	-0.64%
2019/05/10	5	89.20	6	89.15	89.20	-1	314	-0.32%
2019/05/09	5	88.16	3	90.00	88.20	2	308	0.65%
2019/05/08	2	89.80	0	0.00	90.00	2	305	0.65%
2019/05/06	4	89.85	1	92.30	89.80	3	301	0.99%
2019/05/02	0	0.00	1	93.80	93.80	-1	293	-0.34%
2019/04/29	26	93.84	0	0.00	93.70	26	287	9.03%
2019/04/26	0	0.00	1	94.00	93.90	-1	287	-0.35%
2019/04/25	1	95.10	1	95.50	95.60	0	286	0.00%
2019/04/24	3	94.93	1	94.70	94.60	2	285	0.70%
2019/04/23	0	0.00	3	94.10	94.90	-3	283	-1.06%
2019/04/19	0	0.00	1	93.20	93.30	-1	284	-0.35%
2019/04/18	0	0.00	2	93.30	93.30	-2	282	-0.71%
2019/04/17	4	95.25	3	95.13	95.00	1	273	0.37%
2019/04/16	6	94.18	6	94.40	94.60	0	266	0.00%
2019/04/15	1	92.40	46	92.20	93.00	-45	260	-17.26%
2019/04/12	0	0.00	21	89.87	89.90	-21	247	-8.48%
2019/04/11	2	90.80	6	90.67	90.50	-4	244	-1.64%
2019/04/10	1	90.50	31	90.98	90.40	-30	243	-12.33%
2019/04/09	0	0.00	1	91.30	91.30	-1	242	-0.41%
2019/04/08	19	91.03	3	90.03	89.90	16	240	6.64%
2019/04/03	23	90.50	2	90.45	90.80	21	238	8.81%
2019/04/02	2	89.80	0	0.00	89.60	2	236	0.84%
2019/04/01	6	91.03	0	0.00	90.10	6	229	2.62%
2019/03/29	14	93.04	7	92.56	93.00	7	218	3.20%
2019/03/28	7	90.89	6	89.37	91.00	1	223	0.45%
2019/03/27	1	88.10	19	88.10	88.20	-18	211	-8.52%
2019/03/26	8	88.63	13	88.02	88.10	-5	207	-2.40%
2019/03/25	59	86.67	5	86.76	87.30	54	202	26.70%
2019/03/22	0	0.00	1	86.60	86.60	-1	202	-0.49%
2019/03/21	1	87.10	23	86.65	87.10	-22	210	-10.47%
2019/03/20	0	0.00	2	84.75	85.10	-2	220	-0.91%
2019/03/19	0	0.00	10	84.29	84.10	-10	219	-4.55%
2019/03/14	0	0.00	8	84.78	84.30	-8	221	-3.62%
2019/03/13	0	0.00	6	84.82	85.00	-6	222	-2.69%
2019/03/12	5	85.18	11	85.56	85.30	-6	222	-2.69%
2019/03/11	7	85.09	1	84.80	84.90	6	218	2.74%
2019/03/08	1	83.30	1	82.30	83.10	0	219	0.00%
2019/03/07	1	81.40	0	0.00	81.40	1	246	0.41%
2019/03/06	0	0.00	1	82.00	82.00	-1	249	-0.40%
2019/02/27	0	0.00	1	82.30	82.60	-1	261	-0.38%
2019/02/22	0	0.00	1	82.10	81.70	-1	267	-0.37%
2019/02/21	0	0.00	14	82.23	82.10	-14	270	-5.18%
2019/02/20	0	0.00	4	82.68	82.50	-4	270	-1.48%
2019/02/19	3	81.80	0	0.00	81.80	3	271	1.11%
2019/02/18	3	81.87	0	0.00	81.70	3	276	1.09%
2019/02/14	6	82.00	1	82.10	82.10	5	287	1.74%
2019/02/13	0	0.00	1	80.70	80.60	-1	289	-0.35%
2019/02/12	1	80.30	4	80.23	80.30	-3	302	-0.99%
2019/02/11	0	0.00	4	80.25	80.20	-4	309	-1.29%
2019/01/30	2	80.95	0	0.00	80.90	2	309	0.65%
2019/01/29	0	0.00	3	80.60	80.50	-3	313	-0.96%
2019/01/25	1	81.10	11	80.55	80.10	-10	317	-3.15%
2019/01/24	0	0.00	6	80.35	80.50	-6	321	-1.87%
2019/01/22	1	80.50	0	0.00	79.90	1	338	0.30%
2019/01/17	0	0.00	1	79.90	79.90	-1	345	-0.29%
2019/01/15	1	79.90	4	79.48	79.80	-3	348	-0.86%
2019/01/14	0	0.00	7	79.03	78.80	-7	349	-2.00%
2019/01/10	1	79.10	1	79.10	79.10	0	354	0.00%
2019/01/09	0	0.00	2	78.55	79.00	-2	357	-0.56%
2019/01/08	0	0.00	1	78.50	78.50	-1	358	-0.28%
2019/01/07	0	0.00	1	78.40	78.30	-1	360	-0.28%
2019/01/04	1	76.60	2	76.50	76.60	-1	366	-0.27%
2019/01/03	1	77.60	8	77.76	77.60	-7	376	-1.86%
2018/12/27	0	0.00	1	78.30	78.30	-1	382	-0.26%
2018/12/26	1	77.50	0	0.00	77.50	1	383	0.26%
2018/12/25	2	78.15	7	78.80	78.80	-5	384	-1.30%
2018/12/24	5	78.98	0	0.00	79.50	5	383	1.30%
2018/12/21	11	80.31	2	82.80	79.10	9	381	2.36%
2018/12/20	6	85.90	1	85.60	84.70	5	357	1.40%
2018/12/19	4	85.95	20	86.22	86.10	-16	355	-4.50%
2018/12/18	7	87.09	1	86.70	86.70	6	357	1.68%
2018/12/17	0	0.00	3	87.23	87.00	-3	367	-0.82%
2018/12/14	0	0.00	1	90.30	88.80	-1	374	-0.27%
2018/12/13	21	87.23	7	88.80	88.90	14	374	3.74%
2018/12/12	7	85.21	1	84.90	84.80	6	386	1.55%
2018/12/11	6	84.77	1	84.70	84.70	5	396	1.26%
2018/12/10	5	83.20	6	83.27	83.50	-1	400	-0.25%
2018/12/07	3	82.93	4	83.05	83.50	-1	402	-0.25%
2018/12/06	3	82.80	38	82.18	81.50	-35	413	-8.47%
2018/12/05	3	84.20	2	84.85	85.00	1	410	0.24%
2018/12/04	1	85.80	3	85.93	85.80	-2	411	-0.49%
2018/12/03	41	85.32	2	85.10	86.20	39	415	9.39%
2018/11/30	194	82.27	68	82.28	82.10	126	413	30.49%	大買/鉅額交易
2018/11/29	3	83.67	5	83.28	82.90	-2	395	-0.51%
2018/11/28	3	82.53	1	82.90	82.40	2	397	0.50%
2018/11/27	8	81.81	14	82.12	82.00	-6	400	-1.50%
2018/11/26	12	81.40	17	82.02	82.40	-5	402	-1.24%
2018/11/23	1	78.10	15	78.31	79.20	-14	401	-3.49%
2018/11/22	0	0.00	1	79.40	78.10	-1	408	-0.24%
2018/11/21	3	79.90	0	0.00	79.90	3	408	0.73%
2018/11/20	2	80.30	1	81.00	80.30	1	409	0.24%
2018/11/19	1	81.00	2	81.00	81.00	-1	410	-0.24%
2018/11/15	6	81.95	11	83.25	81.90	-5	419	-1.19%
2018/11/14	4	83.75	0	0.00	83.90	4	415	0.96%
2018/11/13	3	83.03	0	0.00	83.20	3	409	0.73%
2018/11/12	2	83.20	1	82.90	83.40	1	409	0.24%
2018/11/09	31	82.52	1	82.90	82.90	30	411	7.29%
2018/11/06	1	81.50	2	81.60	81.60	-1	407	-0.25%
2018/11/05	1	80.80	2	81.40	81.40	-1	415	-0.24%
2018/11/01	0	0.00	16	81.36	81.10	-16	415	-3.85%
2018/10/31	0	0.00	6	81.67	81.70	-6	417	-1.44%
2018/10/30	0	0.00	5	77.86	78.40	-5	408	-1.22%
2018/10/29	0	0.00	14	75.69	76.00	-14	407	-3.44%
2018/10/26	0	0.00	19	76.76	77.10	-19	411	-4.62%
2018/10/25	0	0.00	20	76.75	77.00	-20	412	-4.85%
2018/10/24	3	77.67	0	0.00	78.00	3	411	0.73%
2018/10/23	5	78.04	0	0.00	78.00	5	415	1.20%
2018/10/22	11	80.11	0	0.00	80.00	11	426	2.58%
2018/10/19	2	78.15	0	0.00	80.00	2	423	0.47%
2018/10/18	9	78.54	4	79.00	79.00	5	419	1.19%
2018/10/17	3	78.50	1	78.00	78.00	2	421	0.47%
2018/10/16	2	77.90	1	78.10	78.10	1	422	0.24%
2018/10/15	0	0.00	1	76.60	76.60	-1	421	-0.24%
2018/10/12	1	76.00	13	75.00	76.00	-12	420	-2.85%
2018/10/11	4	73.70	32	75.81	73.70	-28	417	-6.71%
2018/10/09	2	80.60	8	80.54	80.70	-6	406	-1.48%
2018/10/08	1	80.70	5	80.38	80.70	-4	406	-0.98%
2018/10/05	3	79.70	7	79.71	80.80	-4	407	-0.98%
2018/10/04	2	82.10	3	82.10	82.00	-1	404	-0.25%
2018/10/03	0	0.00	1	83.20	83.20	-1	407	-0.25%
2018/10/02	0	0.00	1	83.00	83.00	-1	407	-0.25%
2018/10/01	1	83.00	0	0.00	83.00	1	408	0.24%
2018/09/28	0	0.00	3	81.90	82.20	-3	415	-0.72%
2018/09/27	2	81.70	22	81.65	82.00	-20	417	-4.80%
2018/09/25	8	81.70	5	81.66	81.50	3	422	0.71%
2018/09/21	0	0.00	5	81.22	81.50	-5	421	-1.19%
2018/09/20	6	82.73	4	82.80	82.80	2	415	0.48%
2018/09/19	0	0.00	2	83.00	83.00	-2	407	-0.49%
2018/09/18	5	83.00	0	0.00	83.00	5	402	1.24%
2018/09/17	0	0.00	22	78.80	79.00	-22	390	-5.63%
2018/09/13	3	74.10	0	0.00	74.10	3	399	0.75%
2018/09/12	5	73.50	0	0.00	73.50	5	398	1.25%
2018/09/07	15	76.43	5	76.26	76.20	10	415	2.41%
2018/09/06	2	76.75	0	0.00	76.10	2	425	0.47%
2018/09/05	7	77.00	0	0.00	77.00	7	431	1.62%
2018/09/04	2	78.30	0	0.00	78.30	2	427	0.47%
2018/09/03	2	79.10	0	0.00	79.30	2	428	0.47%
2018/08/30	0	0.00	2	78.80	78.80	-2	429	-0.47%
2018/08/29	3	79.10	7	79.90	79.90	-4	429	-0.93%
2018/08/28	5	77.40	0	0.00	77.30	5	425	1.18%
2018/08/27	5	78.06	1	77.80	77.80	4	425	0.94%
2018/08/24	8	78.30	0	0.00	78.10	8	429	1.86%
2018/08/23	16.8	79.04	0	0.00	79.00	16.8	440	3.81%
2018/08/22	13	78.94	6	79.53	79.50	7	441	1.59%
2018/08/21	2	78.50	1	78.60	78.50	1	439	0.23%
2018/08/20	8	79.56	0	0.00	79.00	8	438	1.82%
2018/08/17	0	0.00	3	79.83	79.80	-3	439	-0.68%
2018/08/16	1	80.20	3	80.20	80.20	-2	441	-0.45%
2018/08/15	2	82.10	5	82.32	82.00	-3	439	-0.68%
2018/08/14	2	84.65	0	0.00	84.70	2	438	0.46%
2018/08/13	0	0.00	2	85.20	85.20	-2	441	-0.45%
2018/08/10	0	0.00	2	87.90	87.90	-2	440	-0.45%
2018/08/09	2	87.20	1	86.70	86.70	1	441	0.23%
2018/08/08	0	0.00	1	87.40	87.50	-1	444	-0.22%
2018/08/07	44	86.30	0	0.00	87.40	44	449	9.79%
2018/08/06	23	85.18	3	85.47	85.50	20	465	4.30%
2018/08/03	2	84.65	0	0.00	84.70	2	465	0.43%
2018/08/02	5	84.74	0	0.00	84.20	5	470	1.06%
2018/07/30	4	85.25	1	85.30	85.30	3	460	0.65%
2018/07/27	2	86.25	4	85.20	85.20	-2	456	-0.44%
2018/07/26	0	0.00	1	87.10	87.10	-1	444	-0.22%
2018/07/25	0	0.00	1	86.80	86.60	-1	445	-0.22%
2018/07/24	11	86.60	0	0.00	86.60	11	445	2.47%
2018/07/23	1	87.20	0	0.00	87.20	1	442	0.23%
2018/07/20	1	88.50	19	88.69	88.50	-18	443	-4.06%
2018/07/19	2	88.85	0	0.00	88.90	2	446	0.45%
2018/07/18	1	88.20	0	0.00	88.20	1	446	0.22%
2018/07/17	1	88.10	0	0.00	88.10	1	443	0.23%
2018/07/13	0	0.00	37	87.83	88.60	-37	440	-8.41%
2018/07/11	4	87.78	0	0.00	87.80	4	434	0.92%
2018/07/10	7	86.64	0	0.00	86.40	7	429	1.63%
2018/07/09	7	85.76	3	86.70	86.70	4	428	0.93%
2018/07/06	9	85.07	23	85.03	84.60	-14	427	-3.27%
2018/07/05	0	0.00	4	86.55	86.20	-4	420	-0.95%
2018/07/04	0	0.00	3	87.47	87.50	-3	419	-0.72%
2018/07/03	7	88.36	0	0.00	87.50	7	416	1.68%
2018/07/02	0	0.00	2	89.40	89.40	-2	411	-0.49%
2018/06/29	10	89.28	0	0.00	89.90	10	409	2.44%
2018/06/28	15	87.89	0	0.00	87.60	15	404	3.70%
2018/06/27	9	89.36	0	0.00	88.70	9	399	2.25%
2018/06/26	15	88.63	59	88.73	88.70	-44	396	-11.11%
2018/06/25	9	91.39	43	93.33	91.40	-34	378	-8.97%
2018/06/22	0	0.00	6	97.25	96.60	-6	355	-1.69%
2018/06/21	1	98.40	1	97.70	97.70	0	354	0.00%
2018/06/20	4	99.35	7	99.66	99.00	-3	354	-0.85%
2018/06/19	0	0.00	12	101.50	100.00	-12	350	-3.42%
2018/06/15	3	99.90	72	99.95	99.70	-69	332	-20.75%
2018/06/14	1	100.50	85	100.63	100.50	-84	328	-25.60%
2018/06/13	1	106.50	177	106.55	107.00	-176	321	-54.75%	大賣/鉅額交易
2018/06/12	2	107.25	4	107.75	107.50	-2	311	-0.64%
2018/06/11	0	0.00	47	107.35	107.50	-47	304	-15.46%
2018/06/08	2	106.00	67	105.66	106.00	-65	305	-21.27%
2018/06/07	6	104.92	13	105.19	105.00	-7	303	-2.31%
2018/06/06	5	104.00	1	104.50	104.00	4	307	1.30%
2018/06/05	5	102.80	26	103.04	102.50	-21	302	-6.93%
2018/06/04	1	103.50	40	103.85	104.00	-39	298	-13.06%
2018/06/01	4	103.38	2	103.25	103.50	2	295	0.68%
2018/05/31	11	104.95	29	104.74	104.50	-18	288	-6.23%
2018/05/30	16	100.59	7	100.93	100.50	9	275	3.27%
2018/05/29	7	101.00	6	100.00	100.00	1	270	0.37%
2018/05/28	0	0.00	1	103.00	102.50	-1	267	-0.37%
2018/05/25	17	101.12	0	0.00	101.00	17	266	6.38%
2018/05/24	23	101.07	23	101.00	101.00	0	262	0.00%
2018/05/23	13	101.92	5	101.50	101.50	8	261	3.06%
2018/05/22	12	102.88	26	102.63	103.50	-14	258	-5.41%
2018/05/21	0	0.00	28	102.36	102.50	-28	257	-10.89%
2018/05/18	1	103.00	0	0.00	103.00	1	256	0.39%
2018/05/17	0	0.00	15	105.53	104.50	-15	256	-5.85%
2018/05/16	4	108.88	50	109.30	109.00	-46	247	-18.60%
2018/05/15	29	110.07	22	110.09	110.50	7	248	2.82%
2018/05/14	5	111.60	0	0.00	110.50	5	253	1.97%
2018/05/11	20	121.63	2	121.50	121.50	18	233	7.70%
2018/05/10	7	121.29	14	121.71	121.50	-7	244	-2.86%
2018/05/09	3	120.00	4	120.00	120.00	-1	240	-0.42%
2018/05/08	10	120.05	0	0.00	120.00	10	240	4.16%
2018/05/07	2	120.00	0	0.00	120.00	2	242	0.82%
2018/05/04	37	119.30	2	119.75	120.00	35	245	14.23%
2018/05/03	14	119.57	0	0.00	119.50	14	247	5.66%
2018/05/02	1	119.50	1	120.50	119.50	0	247	0.00%
2018/04/30	18	120.19	6	120.00	120.00	12	247	4.86%
2018/04/27	3	119.83	3	120.50	120.00	0	247	0.00%
2018/04/26	13	121.12	3	120.67	119.50	10	250	3.99%
2018/04/25	0	0.00	2	123.25	122.50	-2	248	-0.80%
2018/04/24	5	126.70	2	126.50	126.50	3	250	1.20%
2018/04/20	0	0.00	4	127.13	127.00	-4	264	-1.51%
2018/04/19	4	127.38	1	127.00	127.00	3	265	1.13%
2018/04/18	0	0.00	1	126.00	126.00	-1	267	-0.37%
2018/04/17	8	126.75	1	126.50	126.50	7	269	2.60%
2018/04/16	0	0.00	1	127.00	127.00	-1	271	-0.37%
2018/04/13	24	127.33	0	0.00	127.00	24	275	8.72%
2018/04/11	2	129.00	4	128.50	128.00	-2	285	-0.70%
2018/04/10	31	130.13	0	0.00	130.00	31	286	10.81%
2018/04/09	0	0.00	1	130.00	130.00	-1	286	-0.35%
2018/04/03	8	128.50	45	128.33	129.00	-37	286	-12.93%
2018/04/02	0	0.00	33	128.53	128.50	-33	286	-11.50%
2018/03/30	0	0.00	2	128.00	128.00	-2	286	-0.70%
2018/03/29	5	128.60	0	0.00	128.50	5	289	1.72%
2018/03/28	0	0.00	2	129.00	129.00	-2	288	-0.69%
2018/03/27	12	128.75	7	129.00	129.00	5	289	1.73%
2018/03/26	0	0.00	2	128.00	128.00	-2	292	-0.68%
2018/03/23	1	126.50	0	0.00	126.50	1	291	0.34%
2018/03/22	19	128.03	0	0.00	127.50	19	289	6.57%
2018/03/21	1	128.50	3	128.17	128.50	-2	286	-0.70%
2018/03/20	20	127.58	7	126.79	127.00	13	283	4.58%
2018/03/19	2	127.50	1	127.50	127.50	1	284	0.35%
2018/03/16	9	131.00	0	0.00	131.00	9	276	3.25%
2018/03/15	19	133.55	0	0.00	133.00	19	275	6.90%
2018/03/13	2	133.50	0	0.00	133.50	2	264	0.76%
2018/03/12	2	134.50	0	0.00	134.50	2	261	0.76%
2018/03/08	1	129.00	1	129.00	129.00	0	256	0.00%
2018/03/06	0	0.00	1	128.00	128.00	-1	262	-0.38%
2018/03/01	3	129.83	0	0.00	130.00	3	268	1.12%
2018/02/12	2	121.50	9	122.33	121.50	-7	258	-2.71%
2018/02/09	2	121.50	3	122.67	123.00	-1	266	-0.37%
2018/02/08	0	0.00	5	126.50	126.00	-5	263	-1.89%
2018/02/07	2	127.00	22	128.30	127.00	-20	264	-7.57%
2018/02/06	24	127.10	9	128.72	127.00	15	266	5.64%
2018/02/05	0	0.00	5	136.30	136.50	-5	265	-1.89%
2018/02/02	2	139.00	0	0.00	139.00	2	267	0.75%
2018/02/01	0	0.00	1	135.50	135.50	-1	253	-0.39%
2018/01/31	5	135.50	2	135.50	135.50	3	255	1.17%
2018/01/30	1	135.50	2	135.50	135.50	-1	256	-0.39%
2018/01/29	0	0.00	1	136.50	137.00	-1	255	-0.39%
2018/01/26	0	0.00	10	137.05	136.50	-10	253	-3.94%
2018/01/25	0	0.00	6	139.00	138.50	-6	252	-2.37%
2018/01/24	1	139.00	8	138.75	139.00	-7	256	-2.73%
2018/01/23	0	0.00	8	138.81	138.50	-8	262	-3.04%
2018/01/22	7	140.00	8	139.69	140.00	-1	269	-0.37%
2018/01/19	0	0.00	6	140.42	140.50	-6	270	-2.22%
2018/01/18	0	0.00	10	141.30	141.00	-10	271	-3.68%
2018/01/17	0	0.00	10	141.00	142.00	-10	266	-3.75%
2018/01/16	0	0.00	8	139.50	140.00	-8	259	-3.08%
2018/01/15	0	0.00	3	138.33	138.50	-3	253	-1.18%
2018/01/12	0	0.00	2	137.00	137.50	-2	256	-0.78%
2018/01/11	0	0.00	17	137.21	136.50	-17	258	-6.59%
2018/01/10	25	139.30	9	139.50	139.50	16	261	6.11%
2018/01/09	12	139.42	7	139.57	139.50	5	260	1.92%
2018/01/08	49	139.80	6	138.33	139.00	43	260	16.49%
2018/01/05	0	0.00	6	135.00	135.00	-6	249	-2.41%
2018/01/04	1	135.00	4	135.38	135.00	-3	252	-1.19%
2018/01/03	0	0.00	4	135.38	135.50	-4	255	-1.56%
2018/01/02	0	0.00	3	134.50	135.00	-3	269	-1.12%