王品 (2727)-摩根大通券商分點個股進出

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
228.0
漲跌
▼1.0
漲幅
-0.44%
成交量
188張
產業
上市觀光類股
437人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/21	36	229.01	22	229.00	228.00	14	456	3.07%
2024/11/20	12	230.29	4	229.50	229.00	8	470	1.70%
2024/11/19	11	228.27	7	228.57	229.00	4	477	0.84%
2024/11/18	6	232.92	0	0.00	230.00	6	483	1.24%
2024/11/15	3	231.50	0	0.00	231.50	3	481	0.62%
2024/11/14	13	233.46	17	234.03	231.50	-4	482	-0.83%
2024/11/13	2	238.75	6	238.75	238.00	-4	477	-0.84%
2024/11/12	31	238.44	8	238.63	239.00	23	479	4.79%
2024/11/11	31	237.21	36	236.63	237.50	-5	478	-1.04%
2024/11/08	13	239.50	71	238.08	234.50	-58	489	-11.86%
2024/11/07	6	246.83	8	246.06	247.00	-2	471	-0.42%
2024/11/06	3	244.50	38	244.45	245.00	-35	463	-7.55%
2024/11/05	80	242.84	2	241.00	245.00	78	468	16.65%
2024/11/04	20	240.83	7	240.71	240.50	13	472	2.75%
2024/11/01	21	239.12	8	237.50	240.00	13	482	2.70%
2024/10/30	28	239.27	0	0.00	239.50	28	479	5.84%
2024/10/29	21	237.50	11	238.82	239.00	10	476	2.10%
2024/10/28	39	238.41	0	0.00	239.00	39	468	8.32%
2024/10/25	39	237.51	0	0.00	238.50	39	467	8.35%
2024/10/24	189	238.08	9	237.44	238.50	180	466	38.56%	大買/鉅額交易
2024/10/23	37	236.32	18	236.67	237.00	19	465	4.08%
2024/10/22	49	234.69	0	0.00	236.00	49	469	10.43%
2024/10/21	30	234.57	5	234.70	235.50	25	472	5.29%
2024/10/18	64	236.10	12	236.00	236.50	52	482	10.77%
2024/10/17	172	236.56	42	236.45	236.50	130	485	26.77%	大買/鉅額交易
2024/10/16	58	235.24	163	235.39	235.50	-105	476	-22.03%	大賣/鉅額交易
2024/10/15	50	235.40	21	234.57	236.00	29	468	6.20%
2024/10/14	39	231.37	2	230.75	232.50	37	455	8.12%
2024/10/11	31	229.87	14	229.82	230.50	17	456	3.73%
2024/10/09	117	231.24	10	230.80	230.50	107	455	23.51%	大買/鉅額交易
2024/10/08	14	229.11	9	228.78	229.50	5	449	1.11%
2024/10/07	165	226.50	37	226.15	227.50	128	441	28.97%	大買/鉅額交易
2024/10/04	19	223.55	40	224.14	224.50	-21	438	-4.79%
2024/10/01	20	222.50	0	0.00	223.50	20	443	4.51%
2024/09/30	93	221.08	31	221.19	221.00	62	474	13.06%
2024/09/27	56	222.72	54	223.24	222.00	2	490	0.41%
2024/09/26	6	222.50	0	0.00	223.00	6	498	1.20%
2024/09/25	2	221.50	16	221.19	222.00	-14	506	-2.77%
2024/09/24	13	222.12	4	222.63	223.50	9	512	1.76%
2024/09/23	52	221.51	4	222.50	222.50	48	514	9.33%
2024/09/20	4	222.50	133	218.77	218.00	-129	514	-25.07%	大賣/鉅額交易
2024/09/19	108	224.14	3	223.00	224.50	105	509	20.59%	大買/鉅額交易
2024/09/18	5	223.50	5	223.50	223.00	0	521	0.00%
2024/09/16	9	222.39	1	223.00	223.50	8	524	1.53%
2024/09/13	50	223.22	7	222.79	222.50	43	531	8.09%
2024/09/12	97	222.08	7	222.07	223.00	90	530	16.97%
2024/09/11	8	219.94	6	220.83	219.00	2	524	0.38%
2024/09/10	68	222.25	13	220.62	220.00	55	523	10.50%
2024/09/09	34	218.85	5	217.50	220.50	29	522	5.55%
2024/09/06	7	219.07	12	218.79	219.50	-5	526	-0.95%
2024/09/05	65	219.28	1.1	218.09	219.00	63.9	530	12.05%
2024/09/04	12	216.25	16	216.63	216.50	-4	534	-0.75%
2024/09/03	1	222.00	10	221.70	222.00	-9	552	-1.63%
2024/09/02	1	220.00	6	221.08	221.00	-5	559	-0.89%
2024/08/30	210	222.61	7	221.86	223.00	203	560	36.21%	大買/鉅額交易
2024/08/29	17	220.94	11	221.32	222.00	6	559	1.07%
2024/08/28	0	0.00	4	220.75	220.50	-4	561	-0.71%
2024/08/27	4	220.38	13	220.65	221.00	-9	565	-1.59%
2024/08/26	37	219.91	7	219.43	219.50	30	580	5.16%
2024/08/23	12	219.08	49	220.28	219.50	-37	587	-6.30%
2024/08/22	48	221.93	26	222.33	222.50	22	604	3.64%
2024/08/21	79	218.18	4	218.88	218.50	75	609	12.30%
2024/08/20	50	217.11	7	215.50	215.50	43	609	7.05%
2024/08/19	5	211.80	2	211.00	211.00	3	610	0.49%
2024/08/16	4	213.00	7	212.21	211.00	-3	626	-0.48%
2024/08/15	0	0.00	4	211.25	211.00	-4	636	-0.63%
2024/08/14	21	211.33	11	212.05	213.00	10	644	1.55%
2024/08/13	9	209.56	11	209.18	209.00	-2	646	-0.31%
2024/08/12	78	210.06	8	205.56	211.50	70	661	10.57%
2024/08/09	18	197.97	4	197.63	197.00	14	666	2.10%
2024/08/08	6	197.25	7	196.50	196.00	-1	677	-0.15%
2024/08/07	29	193.72	5	195.20	199.00	24	679	3.53%
2024/08/06	29	187.95	7	189.93	188.50	22	684	3.21%
2024/08/05	2	192.50	25	197.30	190.00	-23	669	-3.44%
2024/08/02	1	210.00	8	210.44	209.50	-7	659	-1.06%
2024/08/01	2	212.75	0.3	213.00	213.00	1.7	675	0.26%
2024/07/31	8	211.00	3	210.67	210.50	5	700	0.71%
2024/07/30	2	210.50	4	210.38	211.50	-2	730	-0.27%
2024/07/29	2	212.50	1	211.50	212.50	1	743	0.13%
2024/07/26	1	212.00	11	211.82	212.00	-10	746	-1.34%
2024/07/23	2	216.75	8	216.38	217.00	-6	758	-0.79%
2024/07/22	7	208.14	37	210.14	207.00	-30	758	-3.96%
2024/07/19	1	214.50	76	215.25	214.50	-75	756	-9.92%
2024/07/18	1	218.00	21	217.76	218.00	-20	753	-2.65%
2024/07/17	2	220.00	27	219.83	219.00	-25	757	-3.30%
2024/07/16	9	219.22	8	218.75	219.50	1	784	0.13%
2024/07/15	1	218.50	1	218.00	218.50	0	810	0.00%
2024/07/12	9	219.28	3	219.33	219.50	6	810	0.74%
2024/07/11	3	219.00	2	219.50	219.00	1	812	0.12%
2024/07/10	2	221.00	2	220.00	221.00	0	823	0.00%
2024/07/09	22	218.61	9	218.44	218.50	13	825	1.57%
2024/07/08	1	219.00	9	218.39	219.00	-8	825	-0.97%
2024/07/05	2	221.25	6	221.25	221.00	-4	824	-0.48%
2024/07/04	14	221.46	19	222.92	222.00	-5	835	-0.60%
2024/07/03	3	239.17	12	239.04	239.50	-9	816	-1.10%
2024/07/02	9	240.78	4.1	239.01	239.00	4.9	835	0.59%
2024/07/01	10	242.15	0	0.00	238.50	10	824	1.21%
2024/06/28	10	239.55	13.6	239.74	239.50	-3.6	822	-0.44%
2024/06/27	1	240.00	12	240.88	240.00	-11	827	-1.33%
2024/06/26	5	242.00	2	241.25	241.00	3	824	0.36%
2024/06/25	16	240.59	21	240.55	240.50	-5	823	-0.61%
2024/06/24	36	242.90	59	242.37	240.50	-23	821	-2.80%
2024/06/21	8	240.31	0	0.00	240.50	8	811	0.99%
2024/06/20	20	240.43	0	0.00	239.50	20	810	2.47%
2024/06/19	6	239.00	0	0.00	239.00	6	804	0.75%
2024/06/18	1	239.50	1	239.00	238.50	0	804	0.00%
2024/06/17	0	0.00	2	239.50	239.00	-2	810	-0.25%
2024/06/14	11	240.27	32.2	240.16	240.00	-21.2	811	-2.62%
2024/06/13	12	238.58	49	238.57	238.50	-37	812	-4.56%
2024/06/12	10	239.60	36	239.86	239.00	-26	826	-3.15%
2024/06/11	5	240.40	27	240.67	240.00	-22	830	-2.65%
2024/06/07	65	241.74	33	240.41	240.00	32	847	3.77%
2024/06/06	4	237.25	43	236.41	237.50	-39	851	-4.58%
2024/06/05	3	234.00	5	234.90	234.50	-2	863	-0.23%
2024/06/04	17	234.94	4	234.38	235.00	13	916	1.42%
2024/06/03	2	233.75	5	234.00	233.50	-3	927	-0.32%
2024/05/31	118	234.91	4.4	234.54	234.00	113.6	933	12.18%	大買/鉅額交易
2024/05/30	4	236.50	11	235.00	233.00	-7	949	-0.74%
2024/05/29	31	238.89	15	238.90	239.00	16	945	1.69%
2024/05/28	57	238.61	3	238.33	239.00	54	945	5.71%
2024/05/27	10	232.60	8	235.00	236.50	2	932	0.21%
2024/05/24	0	0.00	2	227.50	228.00	-2	919	-0.22%
2024/05/23	0	0.00	28	227.14	226.50	-28	918	-3.05%
2024/05/22	8	228.63	43	229.07	229.00	-35	918	-3.81%
2024/05/21	0	0.00	145	231.94	230.50	-145	926	-15.65%	大賣/鉅額交易
2024/05/20	1	237.50	12	234.88	234.00	-11	922	-1.19%
2024/05/17	2	234.25	4	235.38	235.50	-2	921	-0.22%
2024/05/16	54	233.45	24	235.04	233.00	30	934	3.21%
2024/05/15	3	234.50	55	233.61	233.50	-52	941	-5.52%
2024/05/14	70	234.88	9	235.00	235.00	61	939	6.49%
2024/05/13	7	236.14	6	236.33	236.00	1	944	0.11%
2024/05/10	22	235.39	61	233.66	237.00	-39	945	-4.13%
2024/05/09	5	241.00	7.9	238.81	238.50	-2.9	936	-0.31%
2024/05/08	0	0.00	12	241.67	240.00	-12	942	-1.27%
2024/05/07	135	247.14	35	246.40	244.50	100	944	10.59%	大買/
2024/05/06	65	247.70	63	246.40	245.50	2	935	0.21%
2024/05/03	7	243.71	34	244.34	246.00	-27	933	-2.89%
2024/05/02	14	237.11	14	236.54	240.50	0	914	0.00%
2024/04/30	8	235.44	1	235.50	235.00	7	918	0.76%
2024/04/29	49	235.52	5	235.30	234.50	44	920	4.78%
2024/04/26	11	228.41	2	228.75	229.00	9	916	0.98%
2024/04/25	7	229.71	2	229.50	227.00	5	922	0.54%
2024/04/24	20	228.05	15.3	227.70	229.50	4.7	941	0.50%
2024/04/23	6	223.42	0	0.00	224.50	6	951	0.63%
2024/04/22	1	218.50	32	222.45	218.00	-31	952	-3.25%
2024/04/19	2	228.75	53.7	228.84	225.50	-51.7	935	-5.53%
2024/04/18	1	234.50	9	233.61	234.00	-8	921	-0.87%
2024/04/17	1	232.50	17	232.32	232.00	-16	927	-1.72%
2024/04/16	15	234.37	22	234.20	233.50	-7	943	-0.74%
2024/04/15	11	237.64	11	237.05	238.00	0	942	0.00%
2024/04/12	2	239.00	7	239.93	239.50	-5	963	-0.52%
2024/04/11	3	240.50	29	239.79	238.50	-26	984	-2.64%
2024/04/10	55	240.93	2	242.00	241.00	53	989	5.36%
2024/04/09	13	236.04	10	236.05	236.50	3	1,001	0.30%
2024/04/08	8	236.63	86	235.56	238.50	-78	1,014	-7.69%
2024/04/03	1	242.00	1	242.50	242.00	0	1,018	0.00%
2024/04/02	1	243.50	11	244.45	243.50	-10	1,022	-0.98%
2024/04/01	24	243.83	0	0.00	246.50	24	1,021	2.35%
2024/03/29	3	242.00	3	241.50	241.50	0	1,014	0.00%
2024/03/28	9	242.89	60	242.13	241.50	-51	1,021	-4.99%
2024/03/27	8	241.69	1	241.00	242.50	7	1,022	0.68%
2024/03/26	2	242.25	17	242.00	240.50	-15	1,028	-1.46%
2024/03/25	14	243.00	0	0.00	243.00	14	1,033	1.35%
2024/03/22	0	0.00	8	242.00	242.00	-8	1,035	-0.77%
2024/03/21	19	243.45	53	241.77	243.00	-34	1,036	-3.28%
2024/03/20	11	243.18	1	242.50	241.50	10	1,040	0.96%
2024/03/19	2	243.75	19	243.50	243.50	-17	1,042	-1.63%
2024/03/18	28	243.11	0	0.00	243.50	28	1,041	2.69%
2024/03/15	2	243.25	106	241.21	240.00	-104	1,044	-9.96%	大賣/鉅額交易
2024/03/14	19	246.21	18	246.53	246.50	1	1,031	0.10%
2024/03/13	130	247.60	17	247.15	246.50	113	1,029	10.98%	大買/鉅額交易
2024/03/12	89	245.80	11	245.86	246.00	78	1,014	7.69%
2024/03/11	8	245.38	0	0.00	244.50	8	1,002	0.80%
2024/03/08	16	244.97	22.1	244.40	242.50	-6.1	989	-0.62%
2024/03/07	1	232.00	82.2	234.87	236.50	-81.2	945	-8.59%
2024/03/06	6	230.00	0	0.00	231.00	6	939	0.64%
2024/03/05	10	231.30	4	231.25	231.00	6	939	0.64%
2024/03/04	5	235.50	20	235.55	234.00	-15	925	-1.62%
2024/03/01	0	0.00	22	237.02	236.50	-22	926	-2.37%
2024/02/29	27	240.00	55	239.41	240.00	-28	927	-3.02%
2024/02/27	2	237.50	27	237.00	238.50	-25	935	-2.67%
2024/02/26	3	238.00	56	237.38	237.50	-53	941	-5.63%
2024/02/23	12	235.29	45	236.19	235.00	-33	942	-3.50%
2024/02/22	3	235.83	37.5	236.65	236.00	-34.5	943	-3.66%
2024/02/21	1	240.50	136.6	239.31	238.50	-135.6	933	-14.53%	大賣/鉅額交易
2024/02/20	11	240.27	38	239.64	240.50	-27	959	-2.81%
2024/02/19	6	241.33	83.5	240.24	240.00	-77.5	974	-7.95%
2024/02/16	0	0.00	96	241.72	242.50	-96	966	-9.93%
2024/02/15	2	247.25	60.9	248.13	247.50	-58.9	947	-6.22%
2024/02/05	55	251.75	0	0.00	253.00	55	938	5.86%
2024/02/02	1	248.00	2	248.00	248.50	-1	928	-0.11%
2024/02/01	9	245.94	0	0.00	247.50	9	936	0.96%
2024/01/31	0	0.00	18	245.42	243.00	-18	936	-1.92%
2024/01/30	0	0.00	9	248.56	247.00	-9	932	-0.96%
2024/01/29	4	254.38	33	252.89	251.50	-29	935	-3.10%
2024/01/26	57	251.69	6	250.92	251.00	51	957	5.33%
2024/01/25	3	250.00	53	247.37	245.50	-50	969	-5.16%
2024/01/24	114	248.78	54.6	247.25	248.00	59.4	984	6.04%	大買/
2024/01/23	8	241.75	47	241.74	242.00	-39	978	-3.98%
2024/01/22	14	242.36	0	0.00	241.50	14	977	1.43%
2024/01/19	12	240.58	0	0.00	241.00	12	967	1.24%
2024/01/18	5	245.00	63	240.34	240.50	-58	956	-6.06%
2024/01/17	4	245.50	36	246.81	245.50	-32	932	-3.43%
2024/01/16	2	252.00	18	251.64	251.00	-16	923	-1.73%
2024/01/15	8	255.50	20	254.83	254.50	-12	921	-1.30%
2024/01/12	38	257.09	36	253.42	252.50	2	916	0.22%
2024/01/11	14	256.04	5	255.20	254.50	9	910	0.99%
2024/01/10	2	252.00	235	253.64	252.00	-233	910	-25.59%	大賣/鉅額交易
2024/01/09	17	260.50	34	259.06	260.50	-17	896	-1.90%
2024/01/08	18	261.39	27	260.02	261.00	-9	887	-1.01%
2024/01/05	57.5	257.78	18	257.56	257.00	39.5	866	4.56%
2024/01/04	10	252.90	12.4	252.89	251.00	-2.4	847	-0.28%
2024/01/03	8	258.13	111	256.50	255.50	-103	847	-12.16%	大賣/鉅額交易
2024/01/02	17	257.03	32	254.28	255.00	-15	818	-1.83%
2023/12/29	82	250.53	23	251.89	249.50	59	796	7.41%
2023/12/28	3	246.17	45	245.83	244.50	-42	762	-5.51%
2023/12/27	29	247.14	46.1	246.81	247.50	-17.1	762	-2.24%
2023/12/26	26	246.12	9	245.72	245.50	17	770	2.21%
2023/12/25	15	245.50	5	244.40	245.50	10	777	1.29%
2023/12/22	9	241.67	5	240.60	241.50	4	778	0.51%
2023/12/21	4	241.63	32	242.48	241.00	-28	778	-3.60%
2023/12/20	50	245.56	5	245.60	245.00	45	773	5.82%
2023/12/19	8	242.94	26	242.04	241.00	-18	765	-2.35%
2023/12/18	3	243.50	18	242.86	242.00	-15	774	-1.94%
2023/12/15	83	244.73	27	243.89	244.00	56	777	7.20%
2023/12/14	42	243.23	0	0.00	243.50	42	778	5.39%
2023/12/13	3	238.50	11	238.41	238.50	-8	771	-1.04%
2023/12/12	5	240.00	12	240.71	238.00	-7	778	-0.90%
2023/12/11	14	241.79	0	0.00	240.50	14	785	1.78%
2023/12/08	0	0.00	40.2	240.81	240.50	-40.2	792	-5.07%
2023/12/07	17	242.35	4	241.38	241.00	13	808	1.61%
2023/12/06	28	243.04	0	0.00	243.00	28	815	3.43%
2023/12/05	1	242.00	10	242.20	241.50	-9	814	-1.10%
2023/12/04	24	243.88	4	242.88	244.00	20	822	2.43%
2023/12/01	4	243.50	0	0.00	243.50	4	830	0.48%
2023/11/30	32	243.72	108.5	244.08	244.00	-76.5	826	-9.25%	大賣/
2023/11/29	0	0.00	2	240.00	240.00	-2	826	-0.24%
2023/11/28	19	239.58	9	239.78	240.50	10	835	1.20%
2023/11/27	2	239.00	6	239.25	237.00	-4	833	-0.48%
2023/11/24	1	241.00	54	239.12	238.00	-53	828	-6.40%
2023/11/23	6	243.67	33	243.35	243.00	-27	821	-3.29%
2023/11/22	0	0.00	22	247.43	245.50	-22	824	-2.67%
2023/11/21	2	248.00	17	247.18	247.00	-15	839	-1.79%
2023/11/20	4	248.75	46	248.77	248.50	-42	840	-5.00%
2023/11/17	86	260.66	59	257.42	254.50	27	831	3.25%
2023/11/16	45	251.99	19.1	253.05	253.50	25.9	801	3.23%
2023/11/15	29	245.79	7.1	245.37	245.50	21.9	781	2.81%
2023/11/14	0	0.00	5.1	245.44	245.00	-5.1	778	-0.65%
2023/11/13	5	247.00	2.1	246.62	245.00	2.9	790	0.37%
2023/11/10	0	0.00	3	251.17	249.50	-3	794	-0.38%
2023/11/09	1	253.50	25	256.52	253.50	-24	819	-2.93%
2023/11/08	7	260.21	7	257.43	260.00	0	851	0.00%
2023/11/07	6	259.75	14.5	260.17	259.00	-8.5	872	-0.97%
2023/11/06	1	261.00	39.7	259.17	258.00	-38.7	887	-4.36%
2023/11/03	52	261.88	101	260.90	260.00	-49	877	-5.59%	大賣/
2023/11/02	62	262.11	23	251.24	261.00	39	857	4.55%
2023/11/01	40	248.98	31	250.76	251.50	9	843	1.07%
2023/10/31	20	240.63	30	239.22	239.00	-10	874	-1.14%
2023/10/30	10	238.75	10	235.45	235.50	0	872	0.00%
2023/10/27	10	237.95	10	237.25	237.00	0	881	0.00%
2023/10/26	19	235.66	6	235.50	235.50	13	889	1.46%
2023/10/25	1	238.50	6	239.75	240.50	-5	896	-0.56%
2023/10/24	10	234.70	6	235.00	236.00	4	912	0.44%
2023/10/23	6	237.00	5	236.60	238.00	1	911	0.11%
2023/10/19	5	230.50	0	0.00	231.00	5	932	0.54%
2023/10/18	86	238.59	27	238.06	238.00	59	940	6.27%
2023/10/17	0	0.00	1.5	242.85	239.50	-1.5	946	-0.16%
2023/10/16	1	244.00	3.5	245.01	244.00	-2.5	944	-0.27%
2023/10/13	1	251.50	38	249.46	248.00	-37	949	-3.90%
2023/10/12	1	252.00	11	252.64	252.00	-10	957	-1.04%
2023/10/11	21	250.07	248	250.81	250.00	-227	972	-23.34%	大賣/鉅額交易
2023/10/06	0	0.00	22	259.93	259.00	-22	974	-2.26%
2023/10/05	1	260.50	59	261.70	261.00	-58	986	-5.88%
2023/10/04	6.6	262.71	14	262.68	260.50	-7.4	1,006	-0.74%
2023/10/03	13	270.38	6	269.17	268.00	7	1,006	0.70%
2023/10/02	64	268.56	8	264.69	271.50	56	1,019	5.49%
2023/09/28	39	260.65	0	0.00	262.00	39	1,017	3.83%
2023/09/27	6	257.67	14	254.61	253.00	-8	1,023	-0.78%
2023/09/26	0	0.00	1	251.00	250.50	-1	1,048	-0.10%
2023/09/25	0	0.00	5	250.10	251.50	-5	1,061	-0.47%
2023/09/22	2	244.00	3	244.33	246.00	-1	1,072	-0.09%
2023/09/21	4	244.25	66	245.23	243.00	-62	1,079	-5.74%
2023/09/20	7	252.21	2	253.50	250.50	5	1,078	0.46%
2023/09/19	0	0.00	65	255.69	253.00	-65	1,093	-5.94%
2023/09/18	0	0.00	13	259.27	258.50	-13	1,105	-1.18%
2023/09/15	0	0.00	13	261.81	261.00	-13	1,122	-1.16%
2023/09/14	56.6	265.19	17	263.68	267.00	39.6	1,131	3.50%
2023/09/13	7	260.71	0	0.00	261.00	7	1,130	0.62%
2023/09/12	4	259.25	58	259.91	257.00	-54	1,156	-4.67%
2023/09/11	2	262.50	14	264.00	267.50	-12	1,172	-1.02%
2023/09/08	10	260.65	1	255.50	263.00	9	1,200	0.75%
2023/09/07	4	259.38	21	258.05	257.00	-17	1,224	-1.39%
2023/09/06	242	281.85	47	282.56	282.00	195	1,242	15.69%	大買/鉅額交易
2023/09/05	62	282.31	3	282.17	282.00	59	1,265	4.66%
2023/09/04	87	282.98	4	282.13	284.50	83	1,296	6.40%
2023/09/01	117	281.56	3	279.83	283.50	114	1,335	8.54%	大買/鉅額交易
2023/08/31	121	275.03	9	273.83	278.00	112	1,352	8.28%	大買/鉅額交易
2023/08/29	2	275.00	0	0.00	275.00	2	1,473	0.14%
2023/08/28	0	0.00	20	275.28	276.50	-20	1,591	-1.26%
2023/08/25	36	287.54	85	282.66	281.00	-49	1,668	-2.94%
2023/08/24	18	279.89	52	280.06	280.00	-34	1,674	-2.03%
2023/08/23	2	285.50	23	283.09	283.50	-21	1,676	-1.25%
2023/08/22	0	0.00	15	281.93	280.50	-15	1,688	-0.89%
2023/08/21	6	285.00	3	284.00	284.00	3	1,723	0.17%
2023/08/18	18	286.86	58	285.99	284.50	-40	1,765	-2.27%
2023/08/17	12	289.63	54	285.56	289.00	-42	1,791	-2.34%
2023/08/16	45	285.90	48	285.11	284.50	-3	1,797	-0.17%
2023/08/15	196	288.42	26	290.54	293.00	170	1,823	9.32%	大買/鉅額交易
2023/08/14	19	283.18	64	290.99	279.00	-45	1,842	-2.44%
2023/08/11	42	300.43	17	295.47	299.50	25	1,825	1.37%
2023/08/10	16	303.84	42	304.10	301.00	-26	1,829	-1.42%
2023/08/09	5.6	300.34	28	301.41	300.00	-22.4	1,825	-1.22%
2023/08/08	5	304.50	25	302.84	302.50	-20	1,857	-1.08%
2023/08/07	14	296.68	56	297.41	298.00	-42	1,893	-2.22%
2023/08/04	211	310.77	102	312.26	304.50	109	1,981	5.50%	大買/大賣/鉅額交易
2023/08/02	16	298.56	26	297.77	294.00	-10	1,957	-0.51%
2023/08/01	9	302.22	8	300.06	302.00	1	1,997	0.05%
2023/07/31	7	298.00	17	295.68	295.00	-10	2,041	-0.49%
2023/07/28	8	300.75	31	298.81	298.50	-23	2,074	-1.11%
2023/07/27	76	299.09	22	297.16	303.00	54	2,099	2.57%
2023/07/26	25	294.86	11	293.73	293.00	14	2,107	0.66%
2023/07/25	50	288.69	28	283.86	291.00	22	2,179	1.01%
2023/07/24	3	291.17	29	290.53	289.00	-26	2,220	-1.17%
2023/07/21	2	296.50	84	295.99	293.00	-82	2,315	-3.54%
2023/07/20	63	298.21	11	301.86	302.00	52	2,455	2.12%
2023/07/19	4	293.38	12	293.04	290.50	-8	2,558	-0.31%
2023/07/18	15	294.20	49	294.66	292.50	-34	2,633	-1.29%
2023/07/17	34	298.46	18	293.42	297.50	16	2,786	0.57%
2023/07/14	149	299.05	126	298.67	298.50	23	2,888	0.80%	大買/大賣/
2023/07/13	29	293.00	101	292.96	293.00	-72	2,964	-2.43%	大賣/
2023/07/12	24	292.13	54	293.60	292.50	-30	2,996	-1.00%
2023/07/11	13	297.88	49	298.22	297.00	-36	3,040	-1.18%
2023/07/10	1	301.50	69	298.91	298.00	-68	3,046	-2.23%
2023/07/07	10	301.60	16	299.91	298.00	-6	3,066	-0.20%
2023/07/06	0	0.00	38	305.21	304.00	-38	3,074	-1.24%
2023/07/05	6	307.25	323	307.93	306.00	-317	3,082	-10.28%	大賣/鉅額交易
2023/07/04	25	307.64	5	311.40	308.00	20	3,101	0.64%
2023/07/03	68	316.98	1	316.00	316.00	67	3,120	2.15%
2023/06/30	8	319.63	31	320.47	318.50	-23	3,169	-0.73%
2023/06/29	13	324.31	38	322.84	326.00	-25	3,280	-0.76%
2023/06/28	7	323.14	32	321.86	322.00	-25	3,426	-0.73%
2023/06/27	5	321.40	54	321.06	322.00	-49	3,522	-1.39%
2023/06/26	16	322.72	20	328.13	324.00	-4	3,577	-0.11%
2023/06/21	2	333.50	27	331.76	330.00	-25	3,639	-0.69%
2023/06/20	1	332.50	39	335.50	332.50	-38	3,760	-1.01%
2023/06/19	3	339.50	13	338.38	338.00	-10	3,874	-0.26%
2023/06/16	181	346.49	60	342.42	338.00	121	3,935	3.07%	大買/鉅額交易
2023/06/15	127	341.83	8	340.69	344.50	119	3,964	3.00%	大買/鉅額交易
2023/06/14	23	346.65	143	349.73	346.00	-120	3,990	-3.01%	大賣/鉅額交易
2023/06/13	23	344.07	160	340.84	339.00	-137	3,980	-3.44%	大賣/鉅額交易
2023/06/12	10	349.90	415	346.52	346.50	-405	4,014	-10.09%	大賣/鉅額交易
2023/06/09	61	362.49	96	361.68	360.00	-35	4,122	-0.85%
2023/06/08	72	368.10	88	367.85	367.50	-16	4,136	-0.39%
2023/06/07	162	368.51	38	365.18	371.00	124	4,172	2.97%	大買/鉅額交易
2023/06/06	91	359.15	63	360.25	358.50	28	4,150	0.67%
2023/06/05	12	361.33	114	363.30	360.50	-102	4,159	-2.45%	大賣/鉅額交易
2023/06/02	90	351.03	205	355.07	357.50	-115	4,152	-2.77%	大賣/鉅額交易
2023/06/01	351	343.03	161	340.73	340.50	190	4,097	4.64%	大買/大賣/鉅額交易
2023/05/31	1,036	331.70	221	332.44	333.00	815	4,036	20.19%	大買/大賣/鉅額交易
2023/05/30	1	316.00	299	314.36	311.00	-298	4,064	-7.33%	大賣/鉅額交易
2023/05/29	0	0.00	60	321.26	320.00	-60	4,115	-1.46%
2023/05/26	46	325.16	61	325.67	323.50	-15	4,169	-0.36%
2023/05/25	127	323.78	76	324.02	328.00	51	4,281	1.19%	大買/
2023/05/24	86	325.12	55	323.95	325.00	31	4,423	0.70%
2023/05/23	211	320.15	17	317.18	320.50	194	4,505	4.31%	大買/鉅額交易
2023/05/22	44	316.31	6	316.00	318.00	38	4,558	0.83%
2023/05/19	73	315.54	63	311.25	313.00	10	4,676	0.21%
2023/05/18	28	312.84	333	313.18	313.50	-305	4,709	-6.48%	大賣/鉅額交易
2023/05/17	73	320.79	10	319.35	321.00	63	4,833	1.30%
2023/05/16	56	323.03	60	317.15	314.50	-4	4,931	-0.08%
2023/05/15	5	318.90	95	319.21	319.00	-90	4,952	-1.82%
2023/05/12	177	323.25	26	319.04	326.50	151	4,997	3.02%	大買/鉅額交易
2023/05/11	61	318.98	103	318.03	317.00	-42	5,090	-0.83%	大賣/
2023/05/10	155	332.68	422	329.83	325.00	-267	5,087	-5.25%	大買/大賣/鉅額交易
2023/05/09	27	327.30	56	330.65	324.00	-29	5,011	-0.58%
2023/05/08	68	336.06	123	334.85	331.50	-55	5,026	-1.09%	大賣/
2023/05/05	186	331.26	171	331.12	327.50	15	5,015	0.30%	大買/大賣/
2023/05/04	91	325.09	116	321.45	326.00	-25	5,051	-0.49%	大賣/
2023/05/03	83	320.27	77	318.82	321.50	6	5,108	0.12%
2023/05/02	28	318.16	59	316.78	317.00	-31	5,106	-0.61%
2023/04/28	167.9	316.33	100	314.03	317.00	67.9	5,108	1.33%	大買/
2023/04/27	189	305.04	100	305.89	309.00	89	5,034	1.77%	大買/
2023/04/26	326	306.89	193	304.96	300.00	133	4,977	2.67%	大買/大賣/鉅額交易
2023/04/25	558	325.82	323	318.75	315.50	235	4,885	4.81%	大買/大賣/鉅額交易
2023/04/24	971	318.33	104	318.69	318.50	867	4,743	18.28%	大買/大賣/鉅額交易
2023/04/21	150	305.10	54	305.61	306.50	96	4,635	2.07%	大買/
2023/04/20	205	332.02	373	327.42	313.00	-168	4,571	-3.68%	大買/大賣/鉅額交易
2023/04/19	218	338.11	177	340.47	347.50	41	4,417	0.93%	大買/大賣/
2023/04/18	131	318.00	188	317.77	316.00	-57	4,306	-1.32%	大買/大賣/
2023/04/17	97.6	303.64	52	302.21	304.50	45.6	4,219	1.08%
2023/04/14	43.4	300.15	123.6	298.14	295.50	-80.2	4,188	-1.91%	大賣/
2023/04/13	213.2	290.50	101	294.21	290.50	112.2	4,149	2.70%	大買/大賣/鉅額交易
2023/04/12	38	290.03	89	292.03	289.00	-51	4,144	-1.23%
2023/04/11	68	291.13	56	296.46	290.50	12	4,144	0.29%
2023/04/10	40	298.85	107	299.05	298.00	-67	4,162	-1.61%	大賣/
2023/04/07	95	299.20	125	300.65	297.00	-30	4,153	-0.72%	大賣/
2023/04/06	192	304.80	135	303.27	299.50	57	4,114	1.39%	大買/大賣/
2023/03/31	69	309.30	125	309.45	311.50	-56	4,063	-1.38%	大賣/
2023/03/30	231	314.42	234	314.17	316.00	-3	4,000	-0.07%	大買/大賣/
2023/03/29	610	317.24	516	318.81	322.50	94	3,877	2.42%	大買/大賣/
2023/03/28	154	302.12	96	304.11	301.00	58	3,732	1.55%	大買/
2023/03/27	2	299.75	30	299.90	295.00	-28	3,628	-0.77%
2023/03/24	108	314.33	273	313.80	311.50	-165	3,560	-4.63%	大買/大賣/鉅額交易
2023/03/23	281.1	315.07	239	310.95	322.00	42.1	3,483	1.21%	大買/大賣/
2023/03/22	265	298.70	229	297.14	308.00	36	3,347	1.08%	大買/大賣/
2023/03/21	80	285.73	82	284.53	285.00	-2	3,223	-0.06%
2023/03/20	97	279.35	56	277.52	279.00	41	3,162	1.30%
2023/03/17	159	268.95	244	271.49	275.00	-85	3,110	-2.73%	大買/大賣/
2023/03/16	147	263.13	32	262.63	261.00	115	3,072	3.74%	大買/鉅額交易
2023/03/15	131	266.27	180	266.43	266.50	-49	3,048	-1.61%	大買/大賣/
2023/03/14	81	272.44	603	270.05	260.50	-522	2,998	-17.41%	大賣/鉅額交易
2023/03/13	652	254.71	309	255.43	257.00	343	2,870	11.95%	大買/大賣/鉅額交易
2023/03/10	275	262.36	57	267.46	261.00	218	2,830	7.70%	大買/鉅額交易
2023/03/09	19	273.82	10	275.25	270.50	9	2,803	0.32%
2023/03/08	238	274.81	38	275.88	276.00	200	2,826	7.08%	大買/鉅額交易
2023/03/07	55	280.71	38	279.11	279.00	17	2,802	0.61%
2023/03/06	26	281.33	13	282.88	278.50	13	2,783	0.47%
2023/03/03	262	290.33	71	287.81	283.00	191	2,747	6.95%	大買/鉅額交易
2023/03/02	272	288.49	236	288.35	285.50	36	2,688	1.34%	大買/大賣/
2023/03/01	236	279.26	158	279.33	281.00	78	2,573	3.03%	大買/大賣/
2023/02/24	108	276.11	67	276.11	278.50	41	2,499	1.64%	大買/
2023/02/23	217	276.35	193	276.40	276.00	24	2,438	0.98%	大買/大賣/
2023/02/22	290	265.72	257	263.43	272.00	33	2,318	1.42%	大買/大賣/
2023/02/21	301	246.15	225	241.36	254.00	76	2,152	3.53%	大買/大賣/
2023/02/20	134	248.62	233	250.40	251.50	-99	2,040	-4.85%	大買/大賣/
2023/02/17	586	247.35	261	242.56	251.50	325	1,967	16.52%	大買/大賣/鉅額交易
2023/02/16	88	231.30	305	231.46	234.00	-217	1,852	-11.71%	大賣/鉅額交易
2023/02/15	428	223.63	525	227.96	230.50	-97	1,795	-5.40%	大買/大賣/
2023/02/14	170	209.61	477	212.70	216.50	-307	1,637	-18.75%	大買/大賣/鉅額交易
2023/02/13	140	204.98	105	205.30	206.50	35	1,531	2.29%	大買/大賣/
2023/02/10	181	203.30	101	205.37	199.00	80	1,508	5.30%	大買/大賣/
2023/02/09	563	201.73	149	203.68	202.00	414	1,480	27.96%	大買/大賣/鉅額交易
2023/02/08	164	199.23	60	197.29	201.00	104	1,373	7.57%	大買/鉅額交易
2023/02/07	173	195.47	57	195.61	198.50	116	1,324	8.76%	大買/鉅額交易
2023/02/06	76	194.53	22	190.77	195.00	54	1,290	4.19%
2023/02/03	23	190.35	55	191.52	189.00	-32	1,241	-2.58%
2023/02/02	168	192.44	182	190.75	193.00	-14	1,203	-1.16%	大買/大賣/
2023/02/01	76	192.56	84	192.26	197.00	-8	1,107	-0.72%
2023/01/31	89	179.76	13	180.65	179.50	76	1,014	7.49%
2023/01/30	104	176.29	56	173.74	174.50	48	985	4.87%	大買/
2023/01/17	32	169.91	8	169.63	169.50	24	963	2.49%
2023/01/16	7	169.14	42	169.51	169.00	-35	958	-3.65%
2023/01/13	33	170.30	23	169.85	171.00	10	951	1.05%
2023/01/12	150	170.28	14	170.39	169.00	136	952	14.28%	大買/鉅額交易
2023/01/11	24	169.00	14	169.00	167.50	10	937	1.07%
2023/01/10	52	169.54	33	169.32	169.00	19	929	2.04%
2023/01/09	19	166.87	44	166.01	167.50	-25	916	-2.73%
2023/01/06	1	166.50	26	166.90	167.00	-25	911	-2.74%
2023/01/05	21	167.52	17	167.24	166.00	4	922	0.43%
2023/01/04	87	167.68	9	165.11	168.50	78	919	8.49%
2023/01/03	26	163.87	195	162.61	164.50	-169	918	-18.39%	大賣/鉅額交易
2022/12/30	168	167.84	54	167.23	168.00	114	940	12.12%	大買/鉅額交易
2022/12/29	25	166.34	194	165.13	163.00	-169	923	-18.31%	大賣/鉅額交易
2022/12/28	203	167.25	90	168.25	169.00	113	907	12.45%	大買/鉅額交易
2022/12/27	16	165.38	41	164.39	162.00	-25	870	-2.87%
2022/12/26	14	160.46	0	0.00	160.00	14	875	1.60%
2022/12/23	5	159.40	0	0.00	158.00	5	892	0.56%
2022/12/22	1	162.50	31	160.87	160.50	-30	909	-3.30%
2022/12/21	16	159.13	4	158.75	158.50	12	920	1.30%
2022/12/20	61	161.07	38	163.99	158.00	23	945	2.43%
2022/12/19	4	164.75	6	163.83	166.50	-2	950	-0.21%
2022/12/16	34	162.15	27	161.96	162.50	7	974	0.72%
2022/12/15	6	164.17	31	164.82	163.00	-25	1,046	-2.39%
2022/12/14	9	164.00	15	162.83	163.00	-6	1,088	-0.55%
2022/12/13	69	165.28	41	163.70	163.00	28	1,120	2.50%
2022/12/12	90	165.00	78	166.36	162.50	12	1,109	1.08%
2022/12/09	79	167.52	13	166.35	168.00	66	1,095	6.02%
2022/12/08	53	166.44	13	167.50	166.50	40	1,077	3.71%
2022/12/07	59	163.30	17	162.88	163.50	42	1,052	3.99%
2022/12/06	168	165.86	17	165.56	166.00	151	1,042	14.48%	大買/鉅額交易
2022/12/05	38	163.53	15	161.83	163.50	23	1,022	2.25%
2022/12/02	81	163.14	61	163.41	162.00	20	1,009	1.98%
2022/12/01	240	163.16	28	161.75	164.50	212	994	21.32%	大買/鉅額交易
2022/11/30	175	158.25	212	157.60	158.00	-37	948	-3.90%	大買/大賣/
2022/11/29	34	155.97	61	154.65	154.00	-27	898	-3.01%
2022/11/28	13	153.35	21	153.40	155.00	-8	883	-0.91%
2022/11/25	9	149.33	4	150.75	148.50	5	871	0.57%
2022/11/24	3	155.00	24	155.50	152.00	-21	862	-2.44%
2022/11/23	53	155.50	16	155.34	155.50	37	857	4.31%
2022/11/22	40	154.83	9	157.67	153.50	31	852	3.64%
2022/11/21	35	157.87	7	157.00	157.50	28	853	3.28%
2022/11/18	5	156.50	10	156.30	157.00	-5	845	-0.59%
2022/11/17	75	156.14	4	155.63	157.00	71	835	8.50%
2022/11/16	42	154.73	48	154.03	155.00	-6	820	-0.73%
2022/11/15	90	153.44	12	152.50	154.50	78	805	9.69%
2022/11/14	48	151.03	84	151.37	152.00	-36	790	-4.55%
2022/11/11	40	148.16	69	148.85	149.00	-29	765	-3.79%
2022/11/10	91	147.90	41	147.99	148.50	50	747	6.68%
2022/11/09	65	144.98	6	145.00	147.00	59	731	8.06%
2022/11/08	159	144.11	35	142.47	144.50	124	712	17.41%	大買/鉅額交易
2022/11/07	129	141.53	15	141.43	143.00	114	682	16.70%	大買/鉅額交易
2022/11/04	16	133.41	41	134.70	132.00	-25	642	-3.89%
2022/11/03	7	124.93	1	124.50	124.50	6	619	0.97%
2022/11/02	2	124.75	2	125.50	125.50	0	618	0.00%
2022/11/01	3	125.50	11	124.73	124.00	-8	619	-1.29%
2022/10/31	7	124.00	13	123.81	125.00	-6	621	-0.97%
2022/10/28	1	122.00	4	121.25	119.50	-3	621	-0.48%
2022/10/27	2	121.50	5	122.80	124.00	-3	623	-0.48%
2022/10/26	1	114.50	2	114.75	117.00	-1	615	-0.16%
2022/10/25	9	113.78	19	114.37	115.00	-10	610	-1.64%
2022/10/24	0	0.00	11	116.41	116.00	-11	601	-1.83%
2022/10/21	1	119.50	28	117.34	115.00	-27	598	-4.51%
2022/10/20	69	118.85	13.5	119.00	119.00	55.5	593	9.35%
2022/10/19	2	123.50	11	122.86	122.50	-9	582	-1.54%
2022/10/18	2	124.00	7	124.86	123.50	-5	578	-0.86%
2022/10/17	6	125.92	5	125.70	125.00	1	576	0.17%
2022/10/14	0	0.00	8	130.00	129.00	-8	573	-1.39%
2022/10/13	5	128.50	4	127.38	129.00	1	574	0.17%
2022/10/12	5	128.90	15	128.67	130.00	-10	568	-1.76%
2022/10/11	16	130.50	56	132.96	128.00	-40	578	-6.91%
2022/10/07	104	141.16	65	139.62	136.50	39	561	6.94%	大買/
2022/10/06	9	139.78	37	138.43	138.00	-28	518	-5.40%
2022/10/05	37	138.32	11	137.36	138.50	26	509	5.10%
2022/10/04	9	136.11	21	136.31	136.50	-12	498	-2.41%
2022/10/03	47	139.07	65	138.81	135.00	-18	488	-3.68%
2022/09/30	41	136.77	162	137.04	137.00	-121	473	-25.54%	大賣/鉅額交易
2022/09/29	96	138.20	0	0.00	138.50	96	466	20.60%
2022/09/28	32	135.81	70	136.69	133.00	-38	448	-8.48%
2022/09/27	109	133.57	50	134.00	139.00	59	436	13.53%	大買/
2022/09/26	31	139.06	68	138.80	135.50	-37	408	-9.05%
2022/09/23	70	138.29	50	138.40	139.00	20	398	5.02%
2022/09/22	150	138.16	218	138.03	138.50	-68	369	-18.42%	大買/大賣/
2022/09/21	63	134.77	72	135.68	133.00	-9	290	-3.10%
2022/09/20	57	129.25	17	129.91	136.00	40	243	16.44%
2022/09/19	0	0.00	5	124.00	124.00	-5	208	-2.40%
2022/09/15	5	124.30	7	124.21	124.00	-2	217	-0.92%
2022/09/14	9	123.22	2	123.75	125.00	7	219	3.19%
2022/09/13	10	124.45	8	124.81	125.00	2	220	0.91%
2022/09/12	3	122.33	0	0.00	123.00	3	220	1.36%
2022/09/07	0	0.00	8	120.75	120.50	-8	223	-3.58%
2022/09/06	1	122.00	13	121.88	122.00	-12	223	-5.38%
2022/09/05	0	0.00	15	122.43	121.50	-15	226	-6.62%
2022/09/02	3	124.50	3	122.50	124.00	0	230	0.00%
2022/09/01	0	0.00	2	122.50	122.00	-2	228	-0.87%
2022/08/31	2	124.50	3	125.00	125.00	-1	238	-0.42%
2022/08/30	1	126.00	14	124.39	125.00	-13	253	-5.12%
2022/08/29	0	0.00	10	122.55	122.50	-10	253	-3.94%
2022/08/26	102	123.92	1	125.00	125.00	101	259	38.94%	大買/鉅額交易
2022/08/25	16	121.09	0	0.00	121.50	16	256	6.25%
2022/08/24	6	120.00	2	120.00	120.50	4	262	1.52%
2022/08/23	5	119.60	0	0.00	119.00	5	264	1.89%
2022/08/22	10	121.05	2	121.00	121.50	8	270	2.96%
2022/08/19	2	122.00	2	120.50	121.50	0	270	0.00%
2022/08/18	5	120.30	3	120.00	121.00	2	275	0.73%
2022/08/17	6	121.33	2	120.50	120.50	4	275	1.45%
2022/08/16	4	121.50	2	121.50	121.50	2	276	0.72%
2022/08/15	13	120.04	0	0.00	120.50	13	276	4.71%
2022/08/12	1	119.50	0	0.00	120.00	1	276	0.36%
2022/08/11	2	119.00	2	119.00	119.50	0	276	0.00%
2022/08/10	2	118.50	1	119.50	118.00	1	277	0.36%
2022/08/09	1	119.00	3	119.50	119.50	-2	281	-0.71%
2022/08/08	3	117.67	11	119.05	119.50	-8	283	-2.83%
2022/08/05	6	117.33	6	117.83	118.00	0	286	0.00%
2022/08/04	4	118.50	20	117.53	117.50	-16	288	-5.55%
2022/08/03	0	0.00	49	120.62	119.00	-49	283	-17.27%
2022/08/02	1	123.00	7	122.86	123.00	-6	282	-2.12%
2022/08/01	8	123.44	7	123.93	124.50	1	284	0.35%
2022/07/29	0	0.00	1	123.50	123.00	-1	283	-0.35%
2022/07/28	0	0.00	17	123.82	123.50	-17	284	-5.98%
2022/07/27	1	123.50	15	122.90	124.00	-14	284	-4.92%
2022/07/26	0	0.00	19	124.68	124.00	-19	283	-6.70%
2022/07/25	2	123.50	8	123.06	124.00	-6	282	-2.12%
2022/07/22	2	124.50	1	124.50	124.00	1	285	0.35%
2022/07/21	8	123.81	14	124.25	123.50	-6	295	-2.03%
2022/07/20	9	126.61	20	127.13	125.50	-11	291	-3.77%
2022/07/19	34	126.29	20	125.53	126.50	14	289	4.84%
2022/07/18	166	122.57	2	122.00	125.50	164	287	57.10%	大買/鉅額交易
2022/07/15	0	0.00	10	117.25	117.50	-10	272	-3.67%
2022/07/14	6	118.17	0	0.00	118.00	6	271	2.21%
2022/07/13	0	0.00	5	118.60	118.50	-5	271	-1.84%
2022/07/12	0	0.00	20	117.18	116.50	-20	272	-7.34%
2022/07/11	0	0.00	1	119.00	118.00	-1	273	-0.37%
2022/07/08	3	118.00	26	119.13	118.00	-23	275	-8.36%
2022/07/07	109	120.89	13	119.62	120.00	96	274	34.94%	大買/
2022/07/06	4	118.50	5	119.30	117.50	-1	265	-0.38%
2022/07/05	27	119.85	7	118.57	119.50	20	266	7.51%
2022/07/04	31	117.85	9	115.89	118.00	22	265	8.27%
2022/07/01	16	116.91	54	117.20	115.00	-38	269	-14.09%
2022/06/30	5	122.80	19	122.42	123.00	-14	261	-5.34%
2022/06/29	1	122.00	5	122.00	123.50	-4	260	-1.53%
2022/06/28	3	121.50	2	124.00	121.50	1	261	0.38%
2022/06/27	3	124.17	14	124.04	123.50	-11	260	-4.22%
2022/06/24	32	122.95	0	0.00	123.50	32	258	12.37%
2022/06/23	2	120.00	17	119.26	119.50	-15	256	-5.85%
2022/06/22	5	120.20	2	119.50	119.50	3	256	1.17%
2022/06/21	28	120.04	2	119.50	119.50	26	255	10.17%
2022/06/20	11	117.45	4	118.75	117.00	7	256	2.73%
2022/06/17	7	119.64	4	122.00	122.00	3	254	1.18%
2022/06/16	6	121.75	4	121.63	121.00	2	254	0.79%
2022/06/15	14	121.75	2	122.00	121.00	12	256	4.68%
2022/06/14	12	120.50	7	119.71	122.00	5	261	1.92%
2022/06/13	2	123.50	17	123.38	121.00	-15	261	-5.74%
2022/06/10	4	123.50	1	123.00	123.50	3	260	1.15%
2022/06/09	15	124.80	32	126.97	124.00	-17	262	-6.47%
2022/06/08	91	125.53	27	125.50	126.00	64	254	25.18%
2022/06/07	3	120.50	0	0.00	120.50	3	245	1.22%
2022/06/06	13	122.77	25	122.40	121.00	-12	266	-4.51%
2022/06/02	2	119.00	26	121.29	121.50	-24	265	-9.04%
2022/06/01	0	0.00	3	119.50	119.00	-3	265	-1.13%
2022/05/31	8	116.06	4	117.00	116.00	4	263	1.52%
2022/05/30	23	115.09	1	115.00	117.00	22	264	8.33%
2022/05/27	1	112.00	4	111.50	110.50	-3	259	-1.16%
2022/05/26	23	111.52	20	111.43	110.50	3	260	1.15%
2022/05/25	5	107.00	5	106.90	107.00	0	257	0.00%
2022/05/24	0	0.00	10	106.15	105.50	-10	267	-3.74%
2022/05/23	4	106.38	5	106.80	107.00	-1	269	-0.37%
2022/05/20	1	107.00	14	106.43	105.50	-13	274	-4.73%
2022/05/19	4	104.63	10	104.70	104.50	-6	279	-2.15%
2022/05/18	3	107.00	11	106.73	107.00	-8	295	-2.71%
2022/05/17	17	105.47	8	106.44	106.50	9	308	2.92%
2022/05/16	26	103.29	1	103.50	102.50	25	314	7.95%
2022/05/13	4	100.75	0	0.00	103.00	4	332	1.20%
2022/05/12	3	104.50	4	104.13	100.00	-1	329	-0.30%
2022/05/11	4	105.50	1	104.50	104.50	3	326	0.92%
2022/05/10	7	104.21	11	104.41	106.00	-4	327	-1.22%
2022/05/09	0	0.00	5	108.30	107.00	-5	328	-1.52%
2022/05/06	1	110.50	3	110.50	111.00	-2	331	-0.60%
2022/05/05	3	112.00	0	0.00	112.50	3	338	0.89%
2022/05/04	1	114.00	2	113.00	111.00	-1	339	-0.29%
2022/05/03	0	0.00	1	111.00	110.50	-1	339	-0.29%
2022/04/29	2	110.00	1	109.00	111.50	1	343	0.29%
2022/04/28	20	108.90	0	0.00	108.50	20	347	5.75%
2022/04/27	29	108.62	40	110.13	110.00	-11	352	-3.12%
2022/04/26	9	117.22	6	117.00	117.00	3	342	0.88%
2022/04/25	2	119.50	28	117.14	117.00	-26	344	-7.56%
2022/04/22	24	120.27	11	120.64	120.50	13	345	3.76%
2022/04/21	3	118.00	2	118.50	117.50	1	340	0.29%
2022/04/20	0	0.00	3	118.00	118.50	-3	342	-0.88%
2022/04/19	5	118.20	0	0.00	118.50	5	346	1.44%
2022/04/18	9	117.11	11	117.00	117.50	-2	352	-0.57%
2022/04/15	12	118.13	1	118.00	118.50	11	359	3.06%
2022/04/14	19	118.87	7	118.50	118.50	12	369	3.25%
2022/04/13	4	119.75	6	119.50	120.00	-2	374	-0.53%
2022/04/12	21	117.38	23	116.96	118.00	-2	373	-0.54%
2022/04/11	3	119.50	6	119.67	117.50	-3	376	-0.80%
2022/04/08	11	119.14	1	120.00	120.00	10	377	2.65%
2022/04/07	4	120.50	33	118.59	118.50	-29	376	-7.70%
2022/04/06	4	121.50	5	121.00	121.50	-1	370	-0.27%
2022/04/01	16	122.31	3	122.17	122.00	13	370	3.51%
2022/03/31	7	122.14	2	122.00	122.00	5	369	1.35%
2022/03/29	17	123.18	6	123.00	123.00	11	368	2.99%
2022/03/28	33	119.00	4	118.88	120.50	29	369	7.86%
2022/03/25	6	122.17	14	122.14	122.00	-8	365	-2.19%
2022/03/24	10	124.15	3	123.83	124.00	7	366	1.91%
2022/03/23	37	125.62	7	125.50	125.50	30	367	8.16%
2022/03/22	1	124.00	7	123.50	123.50	-6	368	-1.63%
2022/03/21	1	123.50	6	124.17	124.50	-5	369	-1.35%
2022/03/18	37	123.76	1	124.00	124.00	36	371	9.69%
2022/03/17	63	122.95	2	123.50	124.00	61	370	16.48%
2022/03/16	26	119.15	17	119.09	120.00	9	367	2.45%
2022/03/15	15	118.87	14	119.00	119.00	1	367	0.27%
2022/03/14	13	122.77	11	121.77	121.00	2	368	0.54%
2022/03/11	2	122.00	5	121.50	121.00	-3	366	-0.82%
2022/03/10	32	122.27	30	122.13	122.50	2	367	0.54%
2022/03/09	13	118.19	73	120.38	119.00	-60	362	-16.53%
2022/03/08	30	126.63	39	125.50	125.00	-9	352	-2.56%
2022/03/07	10	127.45	46	127.35	127.00	-36	348	-10.33%
2022/03/04	1	134.00	32	132.63	131.00	-31	347	-8.93%
2022/03/03	0	0.00	1	136.00	134.50	-1	355	-0.28%
2022/03/02	17	136.97	13	135.58	135.00	4	361	1.11%
2022/03/01	18	136.72	4	136.75	137.50	14	368	3.80%
2022/02/25	6	137.33	17	136.94	136.00	-11	370	-2.97%
2022/02/24	22	137.52	56	137.56	135.50	-34	371	-9.15%
2022/02/23	14	136.93	10	136.90	137.50	4	364	1.10%
2022/02/22	26	135.65	14	135.07	136.00	12	367	3.27%
2022/02/21	17	137.68	27	137.85	137.00	-10	365	-2.73%
2022/02/18	46	140.61	84	139.80	138.50	-38	367	-10.34%
2022/02/17	39	137.92	26	138.85	139.00	13	357	3.64%
2022/02/16	11	137.64	22	137.36	136.50	-11	351	-3.13%
2022/02/15	90	137.44	2	134.25	137.00	88	346	25.37%
2022/02/14	14	131.68	9	131.50	131.50	5	336	1.49%
2022/02/11	4	131.50	0	0.00	133.50	4	339	1.18%
2022/02/10	0	0.00	6	134.67	134.50	-6	343	-1.75%
2022/02/09	0	0.00	25	134.48	135.00	-25	351	-7.11%
2022/02/08	31	134.29	4	134.50	134.50	27	356	7.58%
2022/02/07	18	129.25	4	132.38	133.00	14	362	3.87%
2022/01/26	0	0.00	5	125.50	125.50	-5	357	-1.40%
2022/01/25	1	124.50	3	124.83	125.00	-2	367	-0.54%
2022/01/24	3	123.50	4	123.50	124.50	-1	370	-0.27%
2022/01/21	0	0.00	2	130.50	126.50	-2	377	-0.53%
2022/01/20	13	128.46	1	129.50	129.50	12	389	3.08%
2022/01/19	6	125.92	1	126.00	126.00	5	387	1.29%
2022/01/17	0	0.00	4	123.75	124.00	-4	393	-1.02%
2022/01/14	1	126.50	25	125.48	125.50	-24	394	-6.09%
2022/01/13	3	126.83	30.2	126.47	127.00	-27.2	403	-6.75%
2022/01/12	1	127.00	4	128.38	127.50	-3	406	-0.74%
2022/01/11	5	127.70	1	129.00	129.00	4	407	0.98%
2022/01/10	3	124.50	0	0.00	125.00	3	406	0.74%
2022/01/07	1	130.00	11	128.23	127.00	-10	406	-2.46%
2022/01/06	0	0.00	8	130.44	130.50	-8	412	-1.94%
2022/01/05	9	132.11	3	132.50	132.00	6	431	1.39%
2022/01/04	0	0.00	4	132.13	132.00	-4	441	-0.91%
2022/01/03	0	0.00	2	133.50	133.50	-2	469	-0.43%
2021/12/30	0	0.00	3	135.00	135.00	-3	482	-0.62%
2021/12/28	9	134.78	0	0.00	135.50	9	536	1.68%
2021/12/27	3	134.33	0	0.00	134.00	3	602	0.50%
2021/12/23	0	0.00	5	134.80	134.00	-5	648	-0.77%
2021/12/22	4	134.25	2	134.50	134.50	2	704	0.28%
2021/12/21	4	133.13	0	0.00	133.00	4	774	0.52%
2021/12/17	0	0.00	2	134.50	134.50	-2	799	-0.25%
2021/12/14	2	135.00	3	134.33	134.00	-1	814	-0.12%
2021/12/13	0	0.00	4	136.00	135.00	-4	815	-0.49%
2021/12/10	0	0.00	2	137.50	137.00	-2	818	-0.24%
2021/12/09	3	138.00	1	138.00	139.00	2	822	0.24%
2021/12/08	1	137.50	0	0.00	137.50	1	828	0.12%
2021/12/06	1	134.50	3	134.83	134.50	-2	851	-0.23%
2021/12/03	0	0.00	4	135.50	135.50	-4	880	-0.45%
2021/12/02	5	136.50	19	135.50	135.00	-14	895	-1.56%
2021/12/01	18	137.47	1	138.00	137.50	17	898	1.89%
2021/11/30	2	138.00	13	138.54	139.00	-11	900	-1.22%
2021/11/29	9	134.83	7	135.57	136.00	2	903	0.22%
2021/11/26	5	143.10	16	141.31	140.50	-11	902	-1.22%
2021/11/25	8	143.81	4	143.50	143.50	4	901	0.44%
2021/11/24	4	142.13	0	0.00	142.50	4	901	0.44%
2021/11/23	7	140.86	1	140.50	140.50	6	904	0.66%
2021/11/22	1	141.00	0	0.00	140.50	1	915	0.11%
2021/11/18	1	142.50	0	0.00	142.00	1	961	0.10%
2021/11/17	0	0.00	1	142.00	141.50	-1	974	-0.10%
2021/11/16	0	0.00	3	143.00	143.00	-3	997	-0.30%
2021/11/15	3	144.50	14	143.75	144.00	-11	1,004	-1.10%
2021/11/12	0	0.00	8	145.75	145.50	-8	1,012	-0.79%
2021/11/11	28	146.93	9	146.00	146.00	19	1,031	1.84%
2021/11/10	0	0.00	3	145.00	145.50	-3	1,054	-0.28%
2021/11/09	4	145.75	0	0.00	145.50	4	1,066	0.38%
2021/11/08	14	146.93	12	145.67	144.50	2	1,069	0.19%
2021/11/05	1	144.50	51	143.48	144.00	-50	1,080	-4.63%
2021/11/04	22	146.73	11	145.59	145.00	11	1,082	1.02%
2021/11/03	1	143.50	3	143.50	143.50	-2	1,087	-0.18%
2021/11/02	8	145.38	131	144.46	143.00	-123	1,110	-11.08%	大賣/鉅額交易
2021/11/01	1	145.00	12	144.08	144.00	-11	1,127	-0.98%
2021/10/29	6	143.33	72	143.72	144.00	-66	1,147	-5.75%
2021/10/28	146	144.36	18	144.81	145.50	128	1,156	11.07%	大買/鉅額交易
2021/10/27	61	140.34	6	140.42	141.00	55	1,157	4.75%
2021/10/26	2	140.50	23	140.41	140.00	-21	1,171	-1.79%
2021/10/25	5	141.90	27	141.43	141.50	-22	1,180	-1.86%
2021/10/22	1	141.50	7	140.07	140.50	-6	1,210	-0.50%
2021/10/21	12	140.25	25	141.20	142.00	-13	1,242	-1.05%
2021/10/19	11	141.45	13	140.88	142.00	-2	1,353	-0.15%
2021/10/18	10	141.60	4	142.25	141.00	6	1,382	0.43%
2021/10/15	4	142.88	8	143.06	143.00	-4	1,414	-0.28%
2021/10/14	12	140.79	63	141.26	141.00	-51	1,441	-3.54%
2021/10/13	18	144.06	51	149.56	144.00	-33	1,483	-2.22%
2021/10/12	2	152.25	18	151.47	150.00	-16	1,515	-1.06%
2021/10/08	19	154.42	37	156.49	152.50	-18	1,545	-1.17%
2021/10/07	3	154.33	7	155.00	156.00	-4	1,550	-0.26%
2021/10/06	0	0.00	93	155.19	151.00	-93	1,569	-5.93%
2021/10/05	151	156.44	20	155.30	155.50	131	1,637	8.00%	大買/鉅額交易
2021/10/04	60	156.73	201	156.78	153.00	-141	1,699	-8.30%	大賣/鉅額交易
2021/10/01	20	150.73	39	150.77	151.00	-19	1,800	-1.06%
2021/09/30	31	154.87	26	153.85	153.00	5	1,966	0.25%
2021/09/29	27	156.52	49	155.52	151.50	-22	1,977	-1.11%
2021/09/28	106	154.69	92	153.63	156.00	14	1,984	0.71%	大買/
2021/09/27	103	147.02	67	146.50	147.50	36	2,039	1.76%	大買/
2021/09/24	0	0.00	27	142.04	142.00	-27	2,125	-1.27%
2021/09/23	1	141.50	8	140.75	141.50	-7	2,141	-0.33%
2021/09/22	23	141.54	180	140.40	139.00	-157	2,151	-7.30%	大賣/鉅額交易
2021/09/17	0	0.00	36	139.75	140.50	-36	2,177	-1.65%
2021/09/16	9	140.83	5	140.70	141.00	4	2,192	0.18%
2021/09/15	6	139.67	12	139.75	140.00	-6	2,212	-0.27%
2021/09/14	5	141.90	14	140.71	141.00	-9	2,243	-0.40%
2021/09/13	35	143.14	9	142.67	143.50	26	2,294	1.13%
2021/09/10	19	142.32	40	141.55	139.50	-21	2,373	-0.88%
2021/09/09	73	135.95	2	132.50	138.00	71	2,373	2.99%
2021/09/08	71	131.93	50.4	132.14	132.00	20.6	2,379	0.86%
2021/09/07	84	136.24	27	136.09	135.00	57	2,394	2.38%
2021/09/06	18	142.00	30	140.67	139.50	-12	2,428	-0.49%
2021/09/03	12	145.83	21	146.00	146.50	-9	2,428	-0.37%
2021/09/02	15	147.67	0	0.00	144.00	15	2,441	0.61%
2021/09/01	10	149.65	40	147.25	145.50	-30	2,455	-1.22%
2021/08/31	16	146.50	12	145.25	145.50	4	2,491	0.16%
2021/08/30	2	147.00	5	145.30	147.00	-3	2,547	-0.12%
2021/08/27	17	144.71	47	144.36	144.50	-30	2,673	-1.12%
2021/08/26	13	145.46	46	145.40	144.50	-33	2,692	-1.23%
2021/08/25	35	141.54	73	140.62	145.50	-38	2,714	-1.40%
2021/08/24	105	139.67	66	143.67	142.50	39	2,746	1.42%	大買/
2021/08/23	73	130.79	41	130.28	133.50	32	2,780	1.15%
2021/08/20	63	133.16	4	133.50	130.50	59	2,807	2.10%
2021/08/19	1	134.50	47	135.79	132.50	-46	2,805	-1.64%
2021/08/18	42	135.63	13	133.96	139.00	29	2,818	1.03%
2021/08/17	29	136.97	118	137.32	134.50	-89	2,825	-3.15%	大賣/
2021/08/16	24	138.06	12	137.38	137.00	12	2,824	0.42%
2021/08/13	1	147.50	53	146.16	145.00	-52	2,808	-1.85%
2021/08/12	0	0.00	2	149.50	149.00	-2	2,815	-0.07%
2021/08/11	42	152.05	33	151.58	152.50	9	2,854	0.32%
2021/08/10	0	0.00	154	149.78	149.50	-154	2,907	-5.30%	大賣/鉅額交易
2021/08/09	45	150.21	190	149.77	149.00	-145	2,966	-4.89%	大賣/鉅額交易
2021/08/06	65	147.13	18	147.28	147.50	47	2,976	1.58%
2021/08/05	26	150.92	20	150.93	151.00	6	3,032	0.20%
2021/08/04	7	158.43	11.2	156.34	154.00	-4.2	3,051	-0.14%
2021/08/03	5	159.00	36	159.26	158.00	-31	3,070	-1.01%
2021/08/02	38	161.59	5	160.50	162.00	33	3,066	1.08%
2021/07/30	10	161.75	35	160.94	159.00	-25	3,107	-0.80%
2021/07/29	12	160.08	22	158.50	160.00	-10	3,099	-0.32%
2021/07/28	48	158.08	32	158.05	159.50	16	3,098	0.52%
2021/07/27	14	165.32	5	166.70	162.00	9	3,094	0.29%
2021/07/26	17	168.71	33	168.48	168.50	-16	3,079	-0.52%
2021/07/23	159	173.44	162	173.61	172.00	-3	3,061	-0.10%	大買/大賣/
2021/07/22	76	168.77	72	168.04	167.50	4	2,967	0.13%
2021/07/21	16	170.97	22	169.45	165.50	-6	2,942	-0.20%
2021/07/20	50	171.10	73	170.74	172.00	-23	2,923	-0.79%
2021/07/19	78	174.53	97	173.97	174.50	-19	2,909	-0.65%
2021/07/16	85	170.45	88	169.55	171.50	-3	2,876	-0.10%
2021/07/15	53	165.99	72	164.17	167.00	-19	2,841	-0.67%
2021/07/14	83	159.20	39	158.24	158.50	44	2,825	1.56%
2021/07/13	42	156.46	39	158.45	157.00	3	2,809	0.11%
2021/07/12	58	160.52	56	159.51	157.00	2	2,790	0.07%
2021/07/09	109	174.67	110	174.47	167.50	-1	2,731	-0.04%	大買/大賣/
2021/07/08	216	174.86	259	173.96	173.00	-43	2,713	-1.58%	大買/大賣/
2021/07/07	236	171.28	216	172.67	173.00	20	2,563	0.78%	大買/大賣/
2021/07/06	19	161.32	107	161.38	161.00	-88	2,402	-3.66%	大賣/
2021/07/05	103	158.37	140	158.16	159.00	-37	2,388	-1.55%	大買/大賣/
2021/07/02	56	156.96	232	155.99	154.00	-176	2,354	-7.47%	大賣/鉅額交易
2021/07/01	182	155.65	111	154.21	161.00	71	2,234	3.18%	大買/大賣/
2021/06/30	57	146.22	20	146.08	146.50	37	2,133	1.73%
2021/06/29	4	143.00	66	143.10	142.00	-62	2,133	-2.91%
2021/06/28	69	144.12	32	143.67	144.00	37	2,137	1.73%
2021/06/25	14	150.57	60	151.12	149.00	-46	2,112	-2.18%
2021/06/24	58	149.56	43	150.43	151.50	15	2,107	0.71%
2021/06/23	66	150.41	90	149.43	149.00	-24	2,097	-1.14%
2021/06/22	56	156.20	126	156.17	153.00	-70	2,074	-3.37%	大賣/
2021/06/21	130	155.47	126	154.98	155.50	4	2,029	0.20%	大買/大賣/
2021/06/18	54	147.13	39	146.91	148.00	15	1,959	0.77%
2021/06/17	9	148.44	89	147.06	147.00	-80	1,966	-4.07%
2021/06/16	49	149.15	157	149.20	147.50	-108	1,973	-5.47%	大賣/鉅額交易
2021/06/15	120	146.13	95	146.86	149.50	25	1,952	1.28%	大買/
2021/06/11	12	142.38	22	142.70	141.50	-10	1,939	-0.52%
2021/06/10	30	142.00	19	142.68	142.50	11	1,975	0.56%
2021/06/09	12	144.88	26	143.73	142.50	-14	2,015	-0.69%
2021/06/08	74	144.88	113	145.29	143.50	-39	2,087	-1.87%	大賣/
2021/06/07	33	142.86	189	144.78	142.00	-156	2,122	-7.35%	大賣/鉅額交易
2021/06/04	347	145.04	240	146.34	146.00	107	2,092	5.11%	大買/大賣/鉅額交易
2021/06/03	42	142.44	54	140.30	139.50	-12	2,013	-0.60%
2021/06/02	30	140.47	44	140.56	140.50	-14	2,060	-0.68%
2021/06/01	38	139.20	193	140.05	141.50	-155	2,062	-7.52%	大賣/鉅額交易
2021/05/31	172	139.26	59	138.66	142.50	113	2,056	5.50%	大買/鉅額交易
2021/05/28	44	134.13	120	134.68	132.50	-76	2,043	-3.72%	大賣/
2021/05/27	82	129.95	89	131.68	132.50	-7	2,055	-0.34%
2021/05/26	91	125.31	32	126.05	127.50	59	2,106	2.80%
2021/05/25	7	126.36	127	126.84	124.00	-120	2,164	-5.54%	大賣/鉅額交易
2021/05/24	59	127.57	43	127.37	129.50	16	2,166	0.74%
2021/05/21	55	127.27	53	126.67	127.50	2	2,256	0.09%
2021/05/20	139	123.86	139	123.79	123.50	0	2,328	0.00%	大買/大賣/
2021/05/19	128	126.49	222	125.73	127.00	-94	2,346	-4.01%	大買/大賣/
2021/05/18	375	116.65	270	117.11	123.00	105	2,331	4.50%	大買/大賣/鉅額交易
2021/05/17	209	116.27	106	114.83	112.00	103	2,301	4.48%	大買/大賣/鉅額交易
2021/05/14	37	124.51	137	124.96	124.00	-100	2,246	-4.45%	大賣/
2021/05/13	356	121.79	379	123.44	128.00	-23	2,225	-1.03%	大買/大賣/
2021/05/12	345	127.92	80	128.51	126.00	265	2,162	12.25%	大買/鉅額交易
2021/05/11	132	142.86	83	145.15	140.00	49	2,123	2.31%	大買/
2021/05/10	63	155.01	36	154.21	155.50	27	2,102	1.28%
2021/05/07	103	153.65	123	153.61	152.50	-20	2,161	-0.93%	大買/大賣/
2021/05/06	10	166.65	55	170.19	167.00	-45	2,148	-2.09%
2021/05/05	41	169.34	85	169.76	170.50	-44	2,150	-2.05%
2021/05/04	103	165.88	120	168.73	169.50	-17	2,152	-0.79%	大買/大賣/
2021/05/03	93	177.86	31	177.45	174.00	62	2,147	2.89%
2021/04/29	53	187.72	22	187.93	187.00	31	2,135	1.45%
2021/04/28	31	190.95	20	189.70	190.00	11	2,148	0.51%
2021/04/27	26	190.15	37	190.34	190.00	-11	2,187	-0.50%
2021/04/26	47	188.31	233	187.76	187.00	-186	2,192	-8.49%	大賣/鉅額交易
2021/04/23	31	193.53	56	194.32	191.00	-25	2,190	-1.14%
2021/04/22	13	203.27	220	199.51	195.00	-207	2,186	-9.47%	大賣/鉅額交易
2021/04/21	162	201.43	21	198.69	204.00	141	2,168	6.50%	大買/鉅額交易
2021/04/20	149	199.39	105	198.20	198.50	44	2,165	2.03%	大買/大賣/
2021/04/19	233	195.90	17	193.82	198.00	216	2,182	9.90%	大買/鉅額交易
2021/04/16	37	193.72	116	193.13	192.00	-79	2,188	-3.61%	大賣/
2021/04/15	99	194.01	38	190.13	193.50	61	2,227	2.74%
2021/04/14	459	194.31	362	192.76	189.00	97	2,229	4.35%	大買/大賣/
2021/04/13	141	187.89	29	186.34	185.00	112	2,169	5.16%	大買/鉅額交易
2021/04/12	22	187.07	65	186.92	183.00	-43	2,169	-1.98%
2021/04/09	26	192.27	75	190.46	190.00	-49	2,161	-2.27%
2021/04/08	327	187.25	13	191.04	191.50	314	2,151	14.60%	大買/鉅額交易
2021/04/07	5	183.30	36	182.43	183.50	-31	2,129	-1.46%
2021/04/06	24	184.08	6	183.17	184.50	18	2,136	0.84%
2021/04/01	10	184.35	77	183.34	181.50	-67	2,140	-3.13%
2021/03/31	22	181.70	11	181.00	183.50	11	2,139	0.51%
2021/03/30	15	178.87	24	179.77	179.50	-9	2,139	-0.42%
2021/03/29	0	0.00	129	177.31	176.50	-129	2,183	-5.91%	大賣/鉅額交易
2021/03/26	33	179.74	31	179.18	179.50	2	2,205	0.09%
2021/03/25	17	178.38	0	0.00	175.50	17	2,206	0.77%
2021/03/24	3	177.17	26	177.35	177.50	-23	2,220	-1.04%
2021/03/23	3	177.17	62	178.54	176.00	-59	2,279	-2.59%
2021/03/22	68	177.32	40	177.98	177.50	28	2,318	1.21%
2021/03/19	127	178.45	54	177.67	176.00	73	2,337	3.12%	大買/
2021/03/18	6	183.00	64	183.80	181.00	-58	2,324	-2.50%
2021/03/17	52	187.05	91	185.80	183.50	-39	2,339	-1.67%
2021/03/16	6	187.92	147	189.14	188.00	-141	2,358	-5.98%	大賣/鉅額交易
2021/03/15	49	183.38	135	184.03	186.00	-86	2,349	-3.66%	大賣/
2021/03/12	725	177.42	206	178.99	180.50	519	2,342	22.15%	大買/大賣/鉅額交易
2021/03/11	33	170.32	275	167.26	170.50	-242	2,341	-10.33%	大賣/鉅額交易
2021/03/10	31	167.52	54	165.92	168.00	-23	2,401	-0.96%
2021/03/09	132	163.95	21	163.69	168.50	111	2,474	4.49%	大買/鉅額交易
2021/03/08	249	165.96	146	168.06	161.00	103	2,457	4.19%	大買/大賣/鉅額交易
2021/03/05	76	165.34	61	165.22	167.00	15	2,425	0.62%
2021/03/04	12	166.75	79	165.92	165.50	-67	2,511	-2.67%
2021/03/03	97	161.60	70	164.60	164.00	27	2,577	1.05%
2021/03/02	17	159.24	69	160.10	159.00	-52	2,553	-2.04%
2021/02/26	55	156.41	172	158.94	159.50	-117	2,542	-4.60%	大賣/鉅額交易
2021/02/25	90	154.94	71	154.29	157.50	19	2,526	0.75%
2021/02/24	34	147.68	33	148.33	146.00	1	2,487	0.04%
2021/02/23	188	154.03	239	153.52	147.50	-51	2,537	-2.01%	大買/大賣/
2021/02/22	176	144.64	148	144.67	148.00	28	2,561	1.09%	大買/大賣/
2021/02/19	13	131.23	39	136.37	138.00	-26	2,597	-1.00%
2021/02/18	1	131.50	91	131.03	132.50	-90	2,597	-3.47%
2021/02/17	157	127.98	46	127.07	130.00	111	2,620	4.24%	大買/鉅額交易
2021/02/05	2	119.00	31	119.11	118.50	-29	2,631	-1.10%
2021/02/04	18	117.56	12	117.21	117.50	6	2,651	0.23%
2021/02/03	36	119.31	71	116.94	116.50	-35	2,715	-1.29%
2021/02/02	6	115.58	30	116.05	115.00	-24	2,783	-0.86%
2021/02/01	24	111.52	59	115.14	117.00	-35	2,802	-1.25%
2021/01/29	10	113.95	459	122.92	114.00	-449	2,785	-16.12%	大賣/鉅額交易
2021/01/28	48	120.43	200	119.48	124.00	-152	2,710	-5.61%	大賣/鉅額交易
2021/01/27	56	114.11	70	114.60	113.00	-14	2,665	-0.53%
2021/01/26	47	112.56	43	112.92	111.00	4	2,659	0.15%
2021/01/25	277	114.62	49	114.91	115.00	228	2,644	8.62%	大買/鉅額交易
2021/01/22	11	119.50	13	120.00	119.50	-2	2,620	-0.08%
2021/01/21	129	119.91	23	120.78	120.50	106	2,610	4.06%	大買/鉅額交易
2021/01/20	90	120.51	49	122.57	119.50	41	2,588	1.58%
2021/01/19	17	130.41	14	128.25	128.00	3	2,541	0.12%
2021/01/18	9	127.44	0	0.00	128.00	9	2,527	0.36%
2021/01/15	21	131.33	0	0.00	129.50	21	2,510	0.84%
2021/01/14	2	134.50	0	0.00	134.00	2	2,493	0.08%
2021/01/13	25	137.60	0	0.00	136.50	25	2,484	1.01%
2021/01/12	85	135.64	47	136.80	133.50	38	2,466	1.54%
2021/01/11	20	140.68	20	139.70	140.50	0	2,424	0.00%
2021/01/08	69	138.67	71	136.25	140.50	-2	2,398	-0.08%
2021/01/07	28	133.29	13	131.73	133.00	15	2,343	0.64%
2021/01/06	44	128.85	3	128.00	130.50	41	2,315	1.77%
2021/01/05	92	126.96	102	128.56	129.00	-10	2,298	-0.44%	大賣/
2021/01/04	127	124.01	59	124.21	124.00	68	2,281	2.98%	大買/
2020/12/31	10	126.95	13	128.19	127.00	-3	2,264	-0.13%
2020/12/30	6	129.25	29	129.33	129.50	-23	2,255	-1.02%
2020/12/29	105	128.12	11	128.59	128.00	94	2,254	4.17%	大買/
2020/12/28	26	126.38	1	126.50	126.50	25	2,241	1.12%
2020/12/25	66	127.43	3	128.50	128.00	63	2,229	2.83%
2020/12/24	38	131.64	16	132.66	130.00	22	2,211	0.99%
2020/12/23	318	127.93	0	0.00	130.00	318	2,192	14.50%	大買/鉅額交易
2020/12/22	184	133.64	1	136.00	131.00	183	2,134	8.57%	大買/鉅額交易
2020/12/21	77	137.64	3	136.50	136.00	74	2,103	3.52%
2020/12/18	60	139.31	86	139.08	138.00	-26	2,091	-1.24%
2020/12/17	72	139.67	436	140.42	139.00	-364	2,067	-17.61%	大賣/鉅額交易
2020/12/16	368	141.56	0	0.00	144.50	368	2,001	18.39%	大買/鉅額交易
2020/12/15	207	139.90	197	139.25	137.00	10	1,951	0.51%	大買/大賣/
2020/12/14	103	137.44	4	137.25	138.00	99	1,918	5.16%	大買/
2020/12/11	360	136.79	30	137.47	137.00	330	1,910	17.27%	大買/鉅額交易
2020/12/10	137	138.04	292	139.30	138.00	-155	1,874	-8.27%	大買/大賣/鉅額交易
2020/12/09	100	136.51	98	135.59	137.50	2	1,817	0.11%
2020/12/08	222.6	132.09	143	132.73	132.50	79.6	1,777	4.48%	大買/大賣/
2020/12/07	435	132.22	133	135.14	134.50	302	1,726	17.49%	大買/大賣/鉅額交易
2020/12/04	102	141.20	443	144.53	139.50	-341	1,635	-20.85%	大買/大賣/鉅額交易
2020/12/03	414	137.98	219	140.40	141.00	195	1,493	13.06%	大買/大賣/鉅額交易
2020/12/02	47	131.48	256	132.36	132.00	-209	1,391	-15.02%	大賣/鉅額交易
2020/12/01	37	127.51	144	128.43	129.50	-107	1,356	-7.89%	大賣/鉅額交易
2020/11/30	159	132.53	330	134.00	131.50	-171	1,315	-13.00%	大買/大賣/鉅額交易
2020/11/27	424	125.02	315	125.07	129.00	109	1,192	9.14%	大買/大賣/鉅額交易
2020/11/26	150	119.14	146	117.88	117.50	4	1,078	0.37%	大買/大賣/
2020/11/25	56	117.47	49	117.95	117.00	7	1,051	0.67%
2020/11/24	168	115.21	58	115.76	115.50	110	1,007	10.92%	大買/鉅額交易
2020/11/23	22	118.02	34	119.31	120.00	-12	945	-1.27%
2020/11/20	44	118.39	83	118.25	118.00	-39	900	-4.33%
2020/11/19	20	117.20	298	117.81	122.00	-278	826	-33.62%	大賣/鉅額交易
2020/11/18	73	114.44	142	109.77	115.50	-69	691	-9.99%	大賣/
2020/11/17	78	103.72	0	0.00	105.00	78	568	13.73%
2020/11/16	93	104.50	54	102.90	106.00	39	535	7.28%
2020/11/13	45	99.23	136	99.40	99.80	-91	481	-18.89%	大賣/
2020/11/12	51	95.00	19	95.31	95.40	32	430	7.43%
2020/11/11	198	93.72	9	92.44	95.50	189	397	47.54%	大買/鉅額交易
2020/11/10	90	90.52	92	90.72	89.40	-2	331	-0.60%
2020/11/06	36	77.04	3	77.70	77.70	33	231	14.23%
2020/11/05	4	76.18	1	76.00	76.40	3	234	1.28%
2020/11/04	8	76.38	0	0.00	76.20	8	238	3.35%
2020/11/03	35	76.62	33	76.41	76.30	2	241	0.83%
2020/10/30	2	75.30	5	75.38	74.70	-3	237	-1.26%
2020/10/29	0	0.00	14	74.47	74.90	-14	239	-5.85%
2020/10/28	0	0.00	1	75.70	75.60	-1	241	-0.41%
2020/10/27	7	75.87	1	75.90	76.00	6	242	2.48%
2020/10/26	0	0.00	2	76.10	76.10	-2	244	-0.82%
2020/10/23	5	76.00	0	0.00	75.80	5	248	2.01%
2020/10/22	0	0.00	3	75.80	76.00	-3	261	-1.15%
2020/10/21	18	75.94	6	75.47	76.20	12	276	4.35%
2020/10/19	4	74.70	0	0.00	75.10	4	286	1.40%
2020/10/16	0	0.00	24	74.85	74.80	-24	295	-8.13%
2020/10/15	0	0.00	27	75.53	75.50	-27	298	-9.05%
2020/10/14	4	75.95	19	76.09	76.10	-15	303	-4.94%
2020/10/13	0	0.00	39	75.78	75.60	-39	309	-12.62%
2020/10/08	10	77.23	0	0.00	77.10	10	313	3.19%
2020/10/07	5	76.38	2	76.90	76.90	3	320	0.94%
2020/10/06	1	76.30	4	76.98	77.00	-3	324	-0.93%
2020/10/05	31	75.25	87	75.15	75.50	-56	326	-17.16%
2020/09/30	0	0.00	9	74.18	74.10	-9	327	-2.75%
2020/09/29	4	74.20	5	74.10	74.40	-1	331	-0.30%
2020/09/28	2	73.90	17	74.02	74.30	-15	339	-4.42%
2020/09/25	5	73.64	32	73.57	73.50	-27	353	-7.64%
2020/09/24	0	0.00	57	74.20	74.00	-57	355	-16.05%
2020/09/23	0	0.00	101	75.36	75.70	-101	358	-28.21%	大賣/鉅額交易
2020/09/22	1	76.70	28	75.94	75.80	-27	360	-7.50%
2020/09/21	46	77.35	15	77.39	76.70	31	365	8.47%
2020/09/18	115	77.30	6	77.88	77.30	109	374	29.12%	大買/鉅額交易
2020/09/17	162	76.30	0	0.00	76.30	162	381	42.49%	大買/鉅額交易
2020/09/16	155	75.22	0	0.00	75.30	155	377	41.01%	大買/鉅額交易
2020/09/15	10	74.08	0	0.00	74.40	10	380	2.63%
2020/09/14	1	73.20	2	73.20	73.40	-1	389	-0.26%
2020/09/11	0	0.00	15	73.75	73.30	-15	395	-3.79%
2020/09/10	0	0.00	5	73.70	73.70	-5	398	-1.25%
2020/09/09	2	72.85	0	0.00	74.20	2	406	0.49%
2020/09/08	2	73.50	23	73.51	73.60	-21	415	-5.05%
2020/09/07	17	73.92	0	0.00	73.80	17	435	3.91%
2020/09/04	13	72.72	11	72.62	72.80	2	458	0.44%
2020/09/03	0	0.00	13	72.68	72.50	-13	468	-2.77%
2020/09/02	5	72.24	1	72.70	72.70	4	500	0.80%
2020/09/01	2	71.90	14	71.59	71.70	-12	544	-2.20%
2020/08/31	0	0.00	6	72.18	72.00	-6	578	-1.04%
2020/08/28	0	0.00	7	72.06	72.20	-7	595	-1.17%
2020/08/27	0	0.00	16	72.41	72.40	-16	611	-2.62%
2020/08/26	15	72.99	3	72.97	73.00	12	624	1.92%
2020/08/25	25	72.92	3	73.10	72.60	22	636	3.45%
2020/08/24	1	72.60	3	72.37	72.30	-2	640	-0.31%
2020/08/21	12	72.30	1	72.20	72.50	11	655	1.68%
2020/08/20	42	71.51	53	72.34	71.60	-11	666	-1.65%
2020/08/19	10	74.49	6	74.13	74.30	4	681	0.59%
2020/08/18	0	0.00	2	74.90	74.90	-2	720	-0.28%
2020/08/17	2	75.70	23	75.57	75.40	-21	721	-2.91%
2020/08/14	20	75.46	9	75.37	75.20	11	721	1.52%
2020/08/13	81	75.81	0	0.00	75.60	81	720	11.25%
2020/08/12	24	74.50	7	74.46	74.70	17	723	2.35%
2020/08/11	43	74.50	63	74.38	74.30	-20	722	-2.77%
2020/08/10	70	72.61	5	72.52	72.70	65	718	9.05%
2020/08/07	44	71.85	14	71.72	71.70	30	718	4.17%
2020/08/06	5	70.74	7	70.79	70.70	-2	716	-0.28%
2020/08/05	0	0.00	24	71.08	71.00	-24	720	-3.33%
2020/08/04	60	71.20	13	71.16	71.40	47	725	6.48%
2020/08/03	2	71.55	15	70.75	70.30	-13	734	-1.77%
2020/07/31	8	71.24	6	71.35	71.30	2	735	0.27%
2020/07/30	10	71.17	13	71.39	71.30	-3	737	-0.41%
2020/07/29	9	69.64	24	70.83	70.90	-15	739	-2.03%
2020/07/28	17	69.62	22	69.76	69.40	-5	743	-0.67%
2020/07/27	1	74.40	147	71.94	71.80	-146	744	-19.61%	大賣/鉅額交易
2020/07/24	6	75.32	52	74.96	74.60	-46	740	-6.21%
2020/07/23	20	75.87	24	75.91	75.90	-4	742	-0.54%
2020/07/22	8	79.50	15	79.51	79.50	-7	738	-0.95%
2020/07/21	31	79.93	3	79.43	79.40	28	730	3.83%
2020/07/20	4	79.73	7	79.33	79.20	-3	726	-0.41%
2020/07/17	2	79.80	23	79.81	79.80	-21	722	-2.90%
2020/07/15	10	81.47	3	81.37	80.80	7	721	0.97%
2020/07/14	65	81.00	0	0.00	81.00	65	722	9.00%
2020/07/13	74	80.64	5	80.32	80.30	69	716	9.63%
2020/07/10	0	0.00	79	79.65	79.60	-79	717	-11.01%
2020/07/09	27	80.89	0	0.00	80.50	27	712	3.79%
2020/07/08	2	80.70	1	80.60	80.50	1	709	0.14%
2020/07/07	1	80.40	29	80.54	80.40	-28	708	-3.95%
2020/07/06	35	80.39	15	81.06	81.40	20	704	2.84%
2020/07/02	12	79.97	45	79.99	79.80	-33	695	-4.75%
2020/07/01	1	80.40	21	80.20	80.20	-20	694	-2.88%
2020/06/30	6	80.45	97	80.31	80.60	-91	703	-12.94%
2020/06/29	0	0.00	82	79.52	79.40	-82	723	-11.33%
2020/06/24	1	80.10	49	80.67	81.20	-48	713	-6.73%
2020/06/23	15	79.01	13	78.56	79.20	2	704	0.28%
2020/06/22	21	79.25	118	78.86	78.70	-97	703	-13.78%	大賣/
2020/06/19	3	79.33	276	79.50	79.30	-273	703	-38.82%	大賣/鉅額交易
2020/06/18	14	79.12	18	78.68	78.80	-4	695	-0.57%
2020/06/17	11	79.44	45	79.52	79.20	-34	692	-4.91%
2020/06/16	5	80.34	1	81.30	79.70	4	693	0.58%
2020/06/15	21	80.91	51	80.88	80.00	-30	701	-4.27%
2020/06/12	64	78.20	30	80.42	80.60	34	700	4.85%
2020/06/11	115	81.85	9	83.62	81.00	106	688	15.39%	大買/鉅額交易
2020/06/10	15	84.55	1	84.90	84.40	14	670	2.09%
2020/06/09	72	85.17	1	86.30	85.40	71	669	10.61%
2020/06/08	66	84.76	90	84.66	85.90	-24	644	-3.72%
2020/06/05	98	81.11	2	80.50	81.70	96	608	15.78%
2020/06/04	90	78.90	12	79.03	78.90	78	578	13.48%
2020/06/03	122	76.72	15	76.43	77.50	107	568	18.83%	大買/鉅額交易
2020/06/02	41	75.75	1	75.50	75.30	40	553	7.22%
2020/06/01	20	74.54	8	74.41	74.50	12	543	2.21%
2020/05/29	12	73.60	2	73.45	73.50	10	533	1.88%
2020/05/28	23	73.25	23	73.52	73.10	0	530	0.00%
2020/05/27	29	73.26	4	73.30	72.90	25	518	4.82%
2020/05/26	21	72.82	80	73.46	72.60	-59	508	-11.61%
2020/05/25	33	71.51	96	72.69	73.10	-63	485	-12.98%
2020/05/22	0	0.00	9	68.14	68.00	-9	446	-2.02%
2020/05/21	3	68.20	0	0.00	68.30	3	445	0.67%
2020/05/20	1	67.70	2	67.80	67.70	-1	445	-0.22%
2020/05/19	12	68.64	2	68.60	68.20	10	446	2.24%
2020/05/18	34	66.72	0	0.00	67.00	34	434	7.82%
2020/05/15	0	0.00	13	65.60	65.60	-13	433	-3.00%
2020/05/14	0	0.00	45	66.56	66.50	-45	435	-10.33%
2020/05/13	1	67.30	4	67.10	67.60	-3	433	-0.69%
2020/05/12	1	67.30	12	67.32	67.40	-11	437	-2.51%
2020/05/11	31	67.84	8	67.20	67.80	23	443	5.19%
2020/05/08	5	66.38	29	66.34	66.40	-24	438	-5.48%
2020/05/07	12	67.90	14	67.76	67.60	-2	433	-0.46%
2020/05/06	1	66.40	51	66.52	66.40	-50	434	-11.51%
2020/05/05	7	66.60	11	66.85	66.60	-4	436	-0.92%
2020/05/04	33	66.37	23	66.47	66.60	10	442	2.26%
2020/04/30	33	66.95	10	67.39	67.20	23	440	5.22%
2020/04/29	25	65.39	13	65.50	65.20	12	440	2.72%
2020/04/28	14	64.49	16	64.10	65.00	-2	438	-0.46%
2020/04/27	19	63.39	9	62.90	63.50	10	450	2.22%
2020/04/24	1	62.30	15	62.13	62.40	-14	448	-3.12%
2020/04/23	4	62.35	1	62.60	62.40	3	446	0.67%
2020/04/22	6	61.87	15	60.99	62.00	-9	445	-2.02%
2020/04/21	6	63.00	18	62.07	61.40	-12	443	-2.71%
2020/04/20	18	63.16	5	63.00	63.80	13	436	2.98%
2020/04/17	11	64.05	3	64.30	63.50	8	434	1.84%
2020/04/16	0	0.00	15	63.23	63.40	-15	430	-3.48%
2020/04/15	14	62.94	0	0.00	63.90	14	428	3.27%
2020/04/14	16	62.04	3	61.50	62.40	13	423	3.07%
2020/04/13	6	60.90	2	61.10	61.00	4	423	0.94%
2020/04/10	0	0.00	5	61.24	61.50	-5	425	-1.17%
2020/04/09	0	0.00	1	61.40	61.70	-1	425	-0.23%
2020/04/08	1	61.00	0	0.00	61.00	1	423	0.24%
2020/04/07	10	60.45	1	60.90	60.20	9	417	2.15%
2020/04/06	2	60.00	0	0.00	60.00	2	414	0.48%
2020/04/01	4	61.55	22	61.42	61.00	-18	411	-4.38%
2020/03/31	2	63.90	0	0.00	63.90	2	397	0.50%
2020/03/30	12	56.63	7	58.06	58.10	5	370	1.35%
2020/03/27	15	58.25	10	58.96	58.00	5	366	1.36%
2020/03/26	6	57.32	15	57.07	58.00	-9	360	-2.50%
2020/03/25	3	57.43	26	57.15	57.30	-23	359	-6.41%
2020/03/24	13	53.01	13	53.13	53.60	0	350	0.00%
2020/03/23	19	50.52	10	50.44	51.00	9	346	2.60%
2020/03/20	14	52.97	4	53.15	53.10	10	344	2.90%
2020/03/19	46	51.00	1	51.90	49.70	45	338	13.30%
2020/03/18	36	55.94	8	55.30	54.60	28	325	8.61%
2020/03/17	1	58.90	39	58.02	57.30	-38	321	-11.81%
2020/03/16	2	61.20	27	61.34	60.70	-25	319	-7.82%
2020/03/13	3	62.20	5	62.20	63.50	-2	311	-0.64%
2020/03/12	0	0.00	4	65.78	66.10	-4	301	-1.33%
2020/03/11	0	0.00	6	67.52	67.40	-6	296	-2.03%
2020/03/10	5	64.88	0	0.00	65.40	5	288	1.74%
2020/03/09	0	0.00	72	66.60	65.70	-72	282	-25.45%
2020/03/06	0	0.00	19	67.72	68.00	-19	274	-6.91%
2020/03/05	0	0.00	62	68.21	68.20	-62	275	-22.53%
2020/03/04	2	67.50	0	0.00	67.50	2	280	0.71%
2020/03/03	0	0.00	3	67.40	67.70	-3	281	-1.07%
2020/03/02	35	67.85	14	67.26	67.60	21	281	7.45%
2020/02/27	0	0.00	14	67.61	67.90	-14	281	-4.97%
2020/02/25	1	68.00	0	0.00	68.00	1	282	0.35%
2020/02/17	0	0.00	5	68.80	68.90	-5	303	-1.65%
2020/02/14	1	68.10	0	0.00	68.40	1	304	0.33%
2020/02/13	1	69.40	13	69.04	68.60	-12	311	-3.85%
2020/02/12	0	0.00	10	69.09	69.50	-10	317	-3.15%
2020/02/11	0	0.00	7	66.94	67.10	-7	337	-2.07%
2020/02/10	0	0.00	3	65.70	65.90	-3	337	-0.89%
2020/02/07	0	0.00	13	66.80	66.90	-13	336	-3.86%
2020/02/06	8	66.99	0	0.00	67.60	8	334	2.39%
2020/02/05	3	67.50	8	67.15	67.00	-5	331	-1.51%
2020/02/04	12	67.43	4	67.90	68.10	8	321	2.48%
2020/02/03	21	66.12	3	65.47	66.80	18	315	5.70%
2020/01/31	0	0.00	18	70.14	70.40	-18	302	-5.96%
2020/01/30	0	0.00	32	71.19	70.60	-32	295	-10.82%
2020/01/17	1	78.20	1	78.30	78.30	0	275	0.00%
2020/01/16	6	77.87	2	77.80	78.00	4	276	1.45%
2020/01/15	0	0.00	1	78.10	78.00	-1	277	-0.36%
2020/01/14	0	0.00	3	78.20	78.20	-3	279	-1.07%
2020/01/13	5	78.18	0	0.00	78.30	5	280	1.78%
2020/01/10	18	77.76	4	77.73	78.00	14	289	4.83%
2020/01/09	0	0.00	12	77.26	77.10	-12	289	-4.14%
2020/01/08	0	0.00	40	76.98	76.90	-40	290	-13.77%
2020/01/07	0	0.00	14	77.61	77.50	-14	288	-4.85%
2020/01/06	0	0.00	16	78.35	78.10	-16	287	-5.56%
2020/01/03	0	0.00	17	79.04	79.00	-17	286	-5.93%
2020/01/02	0	0.00	18	79.37	79.40	-18	284	-6.33%
2019/12/31	0	0.00	6	79.47	79.60	-6	283	-2.12%
2019/12/30	0	0.00	23	79.14	79.50	-23	284	-8.08%
2019/12/27	0	0.00	19	79.41	79.30	-19	282	-6.74%
2019/12/25	0	0.00	1	80.00	79.80	-1	279	-0.36%
2019/12/24	0	0.00	6	80.20	80.10	-6	279	-2.15%
2019/12/23	0	0.00	7	80.06	80.40	-7	280	-2.50%
2019/12/20	7	80.59	15	80.46	80.00	-8	281	-2.84%
2019/12/19	2	80.00	10	80.04	80.30	-8	279	-2.87%
2019/12/18	2	79.95	5	79.98	80.00	-3	279	-1.07%
2019/12/17	3	79.73	9	79.82	79.90	-6	281	-2.13%
2019/12/16	0	0.00	6	79.68	79.60	-6	281	-2.13%
2019/12/13	6	79.20	2	79.40	79.00	4	282	1.42%
2019/12/12	7	79.64	4	79.98	79.40	3	278	1.08%
2019/12/11	0	0.00	44	80.79	80.60	-44	272	-16.16%
2019/12/10	6	82.07	7	82.03	82.20	-1	265	-0.38%
2019/12/09	0	0.00	12	82.14	82.20	-12	265	-4.51%
2019/12/06	3	81.73	14	81.67	81.80	-11	267	-4.11%
2019/12/05	2	81.30	5	81.38	81.20	-3	266	-1.12%
2019/12/04	2	80.90	0	0.00	81.10	2	265	0.75%
2019/12/03	3	81.03	0	0.00	81.20	3	265	1.13%
2019/12/02	3	81.23	0	0.00	81.10	3	264	1.13%
2019/11/29	22	82.70	4	82.05	81.80	18	266	6.76%
2019/11/28	20	82.05	0	0.00	82.30	20	257	7.76%
2019/11/27	9	81.13	0	0.00	81.50	9	255	3.52%
2019/11/26	2	81.00	0	0.00	81.60	2	251	0.79%
2019/11/25	4	82.00	0	0.00	81.40	4	249	1.60%
2019/11/22	11	81.65	0	0.00	81.70	11	246	4.47%
2019/11/21	25	81.57	3	81.43	81.80	22	245	8.97%
2019/11/20	31	81.58	0	0.00	82.40	31	238	13.00%
2019/11/19	52	81.04	0	0.00	81.10	52	229	22.64%
2019/11/18	8	80.98	0	0.00	81.00	8	227	3.52%
2019/11/15	11	80.30	0	0.00	80.40	11	221	4.97%
2019/11/14	24	80.21	0	0.00	79.80	24	216	11.07%
2019/11/13	19	79.76	0	0.00	80.10	19	211	8.97%
2019/11/12	45	80.60	0	0.00	80.70	45	206	21.76%
2019/11/11	53	79.91	3	80.40	80.00	50	197	25.34%
2019/11/08	28	79.54	0	0.00	79.80	28	184	15.21%
2019/11/07	32	76.20	2	76.30	76.10	30	154	19.48%
2019/11/06	25	76.57	2	76.65	76.80	23	152	15.12%
2019/11/05	2	77.70	19	76.95	76.70	-17	148	-11.41%
2019/11/04	2	77.20	0	0.00	77.90	2	146	1.37%
2019/11/01	3	76.20	3	76.30	76.40	0	145	0.00%
2019/10/31	0	0.00	3	76.30	76.30	-3	153	-1.96%
2019/10/30	0	0.00	3	76.60	76.50	-3	163	-1.84%
2019/10/29	6	77.12	2	76.70	76.50	4	163	2.44%
2019/10/24	27	76.15	0	0.00	76.00	27	168	16.06%
2019/10/23	41	76.24	0	0.00	76.10	41	167	24.43%
2019/10/22	3	76.67	0	0.00	76.30	3	166	1.80%
2019/10/21	21	76.19	0	0.00	76.30	21	168	12.48%
2019/10/18	0	0.00	1	75.80	75.80	-1	167	-0.60%
2019/10/16	1	75.70	0	0.00	75.50	1	161	0.62%
2019/10/15	0	0.00	12	75.04	75.60	-12	163	-7.33%
2019/10/14	0	0.00	11	75.42	75.20	-11	169	-6.48%
2019/10/08	10	76.54	0	0.00	76.60	10	176	5.67%
2019/10/07	3	76.50	9	76.21	76.30	-6	181	-3.30%
2019/10/04	0	0.00	10	76.59	76.40	-10	184	-5.42%
2019/10/03	2	76.60	1	76.80	76.70	1	185	0.54%
2019/10/02	4	77.23	0	0.00	77.20	4	185	2.15%
2019/10/01	1	77.30	33	77.11	77.30	-32	187	-17.09%
2019/09/27	0	0.00	14	77.28	77.30	-14	187	-7.46%
2019/09/25	4	78.30	0	0.00	78.30	4	192	2.08%
2019/09/20	0	0.00	10.5	78.51	78.50	-10.5	200	-5.23%
2019/09/16	0	0.00	7	77.43	77.10	-7	232	-3.02%
2019/09/12	1	77.40	0	0.00	77.30	1	237	0.42%
2019/09/11	4	77.70	0	0.00	77.00	4	240	1.66%
2019/09/05	0	0.00	2	77.70	77.50	-2	245	-0.82%
2019/09/04	0	0.00	3	78.00	77.80	-3	250	-1.20%
2019/09/03	0	0.00	6	77.83	77.90	-6	251	-2.38%
2019/08/30	0	0.00	2	76.05	76.10	-2	252	-0.79%
2019/08/29	0	0.00	1	75.40	75.60	-1	252	-0.40%
2019/08/28	3	75.53	0	0.00	75.60	3	253	1.18%
2019/08/21	0	0.00	3	76.20	76.20	-3	254	-1.18%
2019/08/19	0	0.00	3	75.90	75.90	-3	254	-1.18%
2019/08/14	0	0.00	4	76.95	76.60	-4	255	-1.57%
2019/08/12	0	0.00	2	77.45	77.10	-2	266	-0.75%
2019/08/08	15	77.07	0	0.00	77.50	15	268	5.59%
2019/08/07	5	76.74	0	0.00	76.50	5	268	1.86%
2019/08/06	2	75.25	2	75.35	76.30	0	267	0.00%
2019/08/05	3	75.60	8	75.96	75.80	-5	267	-1.87%
2019/08/02	0	0.00	5	75.92	75.90	-5	271	-1.84%
2019/08/01	0	0.00	17	77.69	77.30	-17	267	-6.36%
2019/07/30	0	0.00	16	79.64	79.40	-16	260	-6.13%
2019/07/29	1	80.60	0	0.00	80.20	1	264	0.38%
2019/07/25	0	0.00	6	79.13	79.50	-6	263	-2.28%
2019/07/24	0	0.00	10	79.56	79.40	-10	265	-3.77%
2019/07/23	4	79.40	10	79.48	79.40	-6	266	-2.25%
2019/07/19	3	79.83	7	79.80	79.70	-4	265	-1.51%
2019/07/15	5	81.62	0	0.00	81.90	5	255	1.96%
2019/07/12	0	0.00	2	79.70	79.70	-2	252	-0.79%
2019/07/11	3	80.23	0	0.00	79.90	3	258	1.16%
2019/07/10	3	80.30	8	79.68	80.30	-5	259	-1.93%
2019/07/09	1	79.40	3	79.53	79.40	-2	271	-0.74%
2019/07/08	0	0.00	2	80.00	79.70	-2	274	-0.73%
2019/07/05	0	0.00	1	79.70	79.80	-1	276	-0.36%
2019/07/04	0	0.00	3	79.90	79.80	-3	277	-1.08%
2019/07/02	10	79.77	0	0.00	80.10	10	279	3.58%
2019/07/01	21	79.24	3	79.37	79.30	18	280	6.41%
2019/06/28	5	78.80	3	78.80	78.60	2	289	0.69%
2019/06/27	2	78.95	0	0.00	79.10	2	297	0.67%
2019/06/26	0	0.00	28	78.79	78.70	-28	313	-8.93%
2019/06/25	59	80.34	1	80.60	80.10	58	317	18.26%
2019/06/24	14	80.65	0	0.00	80.70	14	317	4.41%
2019/06/21	4	84.35	4	84.30	84.50	0	317	0.00%
2019/06/20	0	0.00	7	84.71	84.60	-7	309	-2.26%
2019/06/18	0	0.00	15	84.85	84.60	-15	311	-4.82%
2019/06/17	2	85.00	1	85.30	85.30	1	310	0.32%
2019/06/13	0	0.00	13	84.88	84.90	-13	307	-4.23%
2019/06/12	0	0.00	2	85.15	85.10	-2	306	-0.65%
2019/06/11	0	0.00	15	86.51	86.20	-15	304	-4.92%
2019/06/06	0	0.00	2	85.60	85.20	-2	309	-0.65%
2019/06/03	1	84.70	7	84.66	84.90	-6	321	-1.87%
2019/05/31	0	0.00	5	85.44	85.30	-5	321	-1.56%
2019/05/30	10	86.04	3	86.60	85.80	7	319	2.19%
2019/05/29	1	85.60	20	85.30	85.20	-19	320	-5.93%
2019/05/28	0	0.00	2	86.70	86.10	-2	320	-0.62%
2019/05/27	0	0.00	8	85.75	86.50	-8	321	-2.49%
2019/05/24	25	85.09	0.1	85.00	84.90	24.9	321	7.75%
2019/05/23	16	84.57	11	84.44	84.60	5	321	1.56%
2019/05/22	16	85.70	2	85.40	85.50	14	320	4.37%
2019/05/21	35	84.17	4	83.95	84.40	31	321	9.65%
2019/05/20	8	83.99	4	83.88	84.00	4	322	1.24%
2019/05/17	11	83.25	2	85.20	83.80	9	321	2.80%
2019/05/16	0	0.00	1	86.40	86.40	-1	313	-0.32%
2019/05/15	20	88.29	2	88.15	88.10	18	315	5.71%
2019/05/14	0	0.00	7	87.90	87.80	-7	315	-2.22%
2019/05/13	0	0.00	2	89.35	89.00	-2	313	-0.64%
2019/05/10	1	90.70	2	89.40	89.20	-1	314	-0.32%
2019/05/09	0	0.00	1	88.30	88.20	-1	308	-0.32%
2019/05/07	5	89.86	0	0.00	89.60	5	304	1.64%
2019/05/06	20	91.66	2	90.40	89.80	18	301	5.97%
2019/05/03	14	93.31	1	93.40	93.40	13	295	4.39%
2019/05/02	14	93.60	0	0.00	93.80	14	293	4.77%
2019/04/25	23	95.47	0	0.00	95.60	23	286	8.03%
2019/04/22	4	94.18	0	0.00	94.40	4	283	1.41%
2019/04/18	0	0.00	10	95.90	93.30	-10	282	-3.54%
2019/04/15	8	93.00	2	91.40	93.00	6	260	2.30%
2019/04/12	0	0.00	49	89.74	89.90	-49	247	-19.78%
2019/04/09	6	91.20	0	0.00	91.30	6	242	2.47%
2019/04/08	0	0.00	1	90.80	89.90	-1	240	-0.42%
2019/04/01	0	0.00	5	91.22	90.10	-5	229	-2.18%
2019/03/29	1	92.90	0	0.00	93.00	1	218	0.46%
2019/03/28	46	89.72	0	0.00	91.00	46	223	20.54%
2019/03/27	43	88.23	0	0.00	88.20	43	211	20.35%
2019/03/21	24	86.79	5	85.88	87.10	19	210	9.04%
2019/03/20	1	85.00	2	84.40	85.10	-1	220	-0.45%
2019/03/14	0	0.00	3	84.77	84.30	-3	221	-1.36%
2019/03/11	2	85.50	0	0.00	84.90	2	218	0.91%
2019/03/08	0	0.00	1	82.30	83.10	-1	219	-0.45%
2019/03/07	0	0.00	1	81.40	81.40	-1	246	-0.41%
2019/03/06	0	0.00	1	81.60	82.00	-1	249	-0.40%
2019/02/21	6	82.57	4	82.80	82.10	2	270	0.74%
2019/02/18	0	0.00	1	81.70	81.70	-1	276	-0.36%
2019/02/15	0	0.00	1	81.60	81.60	-1	285	-0.35%
2019/02/13	0	0.00	2	80.65	80.60	-2	289	-0.69%
2019/02/12	0	0.00	1	80.30	80.30	-1	302	-0.33%
2019/02/11	15	80.36	6	80.43	80.20	9	309	2.91%
2019/01/29	0	0.00	1	80.50	80.50	-1	313	-0.32%
2019/01/24	0	0.00	2	80.40	80.50	-2	321	-0.62%
2019/01/23	0	0.00	1	80.00	80.00	-1	334	-0.30%
2019/01/21	1	80.00	11	80.69	80.60	-10	340	-2.93%
2019/01/15	2	79.90	0	0.00	79.80	2	348	0.57%
2019/01/11	15	79.77	1	79.60	79.60	14	354	3.94%
2019/01/10	6	79.10	0	0.00	79.10	6	354	1.69%
2019/01/09	25	79.08	0	0.00	79.00	25	357	7.00%
2019/01/08	6	78.33	0	0.00	78.50	6	358	1.67%
2019/01/07	5	78.36	2	77.90	78.30	3	360	0.83%
2019/01/04	1	76.30	0	0.00	76.60	1	366	0.27%
2019/01/03	0	0.00	2	77.60	77.60	-2	376	-0.53%
2019/01/02	8	78.68	0	0.00	78.30	8	376	2.12%
2018/12/27	3	78.43	0	0.00	78.30	3	382	0.78%
2018/12/26	3	77.50	1	78.50	77.50	2	383	0.52%
2018/12/25	0	0.00	11	78.01	78.80	-11	384	-2.86%
2018/12/24	2	78.70	0	0.00	79.50	2	383	0.52%
2018/12/21	0	0.00	45	81.43	79.10	-45	381	-11.78%
2018/12/20	1	85.90	8	85.48	84.70	-7	357	-1.96%
2018/12/19	0	0.00	3	86.00	86.10	-3	355	-0.84%
2018/12/17	3	87.57	25	87.33	87.00	-22	367	-5.99%
2018/12/13	24	88.11	0	0.00	88.90	24	374	6.40%
2018/12/12	6	85.05	0	0.00	84.80	6	386	1.55%
2018/12/11	0	0.00	1	85.00	84.70	-1	396	-0.25%
2018/12/07	2	83.60	0	0.00	83.50	2	402	0.50%
2018/12/06	4	83.98	58	82.50	81.50	-54	413	-13.06%
2018/12/05	3	83.97	1	84.50	85.00	2	410	0.49%
2018/12/04	0	0.00	1	85.60	85.80	-1	411	-0.24%
2018/12/03	2	86.20	2	84.30	86.20	0	415	0.00%
2018/11/30	101	82.24	1,146.3	82.26	82.10	-1,045.3	413	-252.99%	大買/大賣/鉅額交易
2018/11/29	3	82.93	0	0.00	82.90	3	395	0.76%
2018/11/28	3	82.57	0	0.00	82.40	3	397	0.75%
2018/11/27	2	82.50	0	0.00	82.00	2	400	0.50%
2018/11/26	8	82.15	0	0.00	82.40	8	402	1.99%
2018/11/22	0	0.00	49.7	78.77	78.10	-49.7	408	-12.17%
2018/11/21	2	79.95	31	79.88	79.90	-29	408	-7.09%
2018/11/20	0	0.00	37	80.65	80.30	-37	409	-9.03%
2018/11/15	0	0.00	50	83.69	81.90	-50	419	-11.93%
2018/11/14	6	83.28	27	84.12	83.90	-21	415	-5.06%
2018/11/09	9	82.39	0	0.00	82.90	9	411	2.19%
2018/11/08	9	81.63	0	0.00	81.60	9	409	2.20%
2018/11/06	0	0.00	75	81.54	81.60	-75	407	-18.38%
2018/11/05	2	80.80	33	81.27	81.40	-31	415	-7.47%
2018/11/02	1	81.00	0	0.00	81.20	1	414	0.24%
2018/11/01	1	81.50	0	0.00	81.10	1	415	0.24%
2018/10/30	26	77.39	0	0.00	78.40	26	408	6.36%
2018/10/15	9	76.46	0	0.00	76.60	9	421	2.13%
2018/10/12	0	0.00	2	75.60	76.00	-2	420	-0.48%
2018/10/11	7	75.41	2	74.20	73.70	5	417	1.20%
2018/10/09	3	80.63	0	0.00	80.70	3	406	0.74%
2018/10/05	4	80.28	0	0.00	80.80	4	407	0.98%
2018/10/04	0	0.00	2	82.20	82.00	-2	404	-0.49%
2018/10/01	2	82.50	0	0.00	83.00	2	408	0.49%
2018/09/28	1	81.90	6	81.88	82.20	-5	415	-1.20%
2018/09/27	3	81.83	0	0.00	82.00	3	417	0.72%
2018/09/20	0	0.00	16	82.93	82.80	-16	415	-3.85%
2018/09/19	0	0.00	2	83.00	83.00	-2	407	-0.49%
2018/09/18	8	83.00	2	83.20	83.00	6	402	1.49%
2018/09/17	10	77.16	0	0.00	79.00	10	390	2.56%
2018/09/14	2	76.25	0	0.00	75.90	2	403	0.50%
2018/09/13	1	73.80	0	0.00	74.10	1	399	0.25%
2018/09/10	0	0.00	1	77.00	76.30	-1	413	-0.24%
2018/09/07	0	0.00	2	76.25	76.20	-2	415	-0.48%
2018/09/06	0	0.00	3	76.33	76.10	-3	425	-0.71%
2018/09/05	0	0.00	72	77.33	77.00	-72	431	-16.69%
2018/09/04	6	78.37	0	0.00	78.30	6	427	1.40%
2018/09/03	2	78.55	0	0.00	79.30	2	428	0.47%
2018/08/31	2	79.00	35	78.41	78.60	-33	429	-7.69%
2018/08/30	1	78.70	89	78.78	78.80	-88	429	-20.51%
2018/08/29	1	79.20	45	77.95	79.90	-44	429	-10.24%
2018/08/28	9	77.50	43	77.30	77.30	-34	425	-8.00%
2018/08/24	0	0.00	52	78.36	78.10	-52	429	-12.12%
2018/08/23	0	0.00	1	78.90	79.00	-1	440	-0.23%
2018/08/21	8	78.98	0	0.00	78.50	8	439	1.82%
2018/08/20	3	79.77	0	0.00	79.00	3	438	0.68%
2018/08/16	0	0.00	2	80.40	80.20	-2	441	-0.45%
2018/08/13	10	86.14	0	0.00	85.20	10	441	2.27%
2018/08/10	3	88.67	16	89.00	87.90	-13	440	-2.95%
2018/08/03	0	0.00	2	84.30	84.70	-2	465	-0.43%
2018/08/02	0	0.00	17	84.51	84.20	-17	470	-3.61%
2018/07/31	23	85.58	1	85.60	86.00	22	463	4.75%
2018/07/30	0	0.00	4	85.05	85.30	-4	460	-0.87%
2018/07/19	1	89.10	0	0.00	88.90	1	446	0.22%
2018/07/03	9	88.80	0	0.00	87.50	9	416	2.16%
2018/06/22	6	97.25	0	0.00	96.60	6	355	1.69%
2018/06/21	2	98.15	1	97.90	97.70	1	354	0.28%
2018/06/20	2	99.80	60	99.82	99.00	-58	354	-16.38%
2018/06/19	0	0.00	24	98.70	100.00	-24	350	-6.84%
2018/06/15	0	0.00	2	99.90	99.70	-2	332	-0.60%
2018/06/14	0	0.00	66	100.57	100.50	-66	328	-20.11%
2018/06/13	68	106.97	9	107.00	107.00	59	321	18.35%
2018/06/12	0	0.00	180	107.33	107.50	-180	311	-57.78%	大賣/鉅額交易
2018/06/07	0	0.00	61	104.59	105.00	-61	303	-20.09%
2018/06/05	0	0.00	60	102.75	102.50	-60	302	-19.80%
2018/06/04	10	104.15	56	103.50	104.00	-46	298	-15.40%
2018/06/01	0	0.00	45	103.64	103.50	-45	295	-15.24%
2018/05/31	40	104.50	7	104.93	104.50	33	288	11.43%
2018/05/30	0	0.00	3	100.37	100.50	-3	275	-1.09%
2018/05/29	0	0.00	32	102.61	100.00	-32	270	-11.83%
2018/05/28	0	0.00	35	102.76	102.50	-35	267	-13.09%
2018/05/25	0	0.00	27	101.09	101.00	-27	266	-10.13%
2018/05/24	0	0.00	23	101.07	101.00	-23	262	-8.75%
2018/05/23	0	0.00	31	101.81	101.50	-31	261	-11.87%
2018/05/22	2	103.50	18	103.50	103.50	-16	258	-6.18%
2018/05/17	6	105.75	14	105.14	104.50	-8	256	-3.12%
2018/05/16	98	109.65	0	0.00	109.00	98	247	39.63%
2018/05/15	22	109.95	5	109.90	110.50	17	248	6.84%
2018/05/11	16	121.88	3	121.17	121.50	13	233	5.56%
2018/05/08	14	120.29	0	0.00	120.00	14	240	5.82%
2018/05/03	0	0.00	1	120.00	119.50	-1	247	-0.40%
2018/04/30	0	0.00	16	119.94	120.00	-16	247	-6.47%
2018/04/27	0	0.00	2	119.75	120.00	-2	247	-0.81%
2018/04/26	0	0.00	1	120.00	119.50	-1	250	-0.40%
2018/04/25	0	0.00	2	123.50	122.50	-2	248	-0.80%
2018/04/24	9	126.50	1	126.00	126.50	8	250	3.19%
2018/04/23	0	0.00	1	127.50	127.00	-1	257	-0.39%
2018/04/19	0	0.00	1	127.00	127.00	-1	265	-0.38%
2018/04/18	0	0.00	5.8	126.00	126.00	-5.8	267	-2.17%
2018/04/17	2	127.00	1	126.00	126.50	1	269	0.37%
2018/04/13	2	128.25	0	0.00	127.00	2	275	0.73%
2018/04/12	7	127.29	0	0.00	127.00	7	287	2.43%
2018/04/10	1	130.00	0	0.00	130.00	1	286	0.35%
2018/04/09	16	129.66	4	129.50	130.00	12	286	4.19%
2018/03/29	0	0.00	1	128.00	128.50	-1	289	-0.34%
2018/03/28	31	129.50	0	0.00	129.00	31	288	10.76%
2018/03/26	15	128.37	1	127.50	128.00	14	292	4.78%
2018/03/23	0	0.00	1	126.50	126.50	-1	291	-0.34%
2018/03/21	25	128.90	1	128.00	128.50	24	286	8.36%
2018/03/20	23	126.98	1	128.00	127.00	22	283	7.76%
2018/03/19	0	0.00	1	129.50	127.50	-1	284	-0.35%
2018/03/16	20	131.00	0	0.00	131.00	20	276	7.22%
2018/03/14	15	135.93	5	135.10	135.00	10	273	3.66%
2018/03/13	30	133.98	0	0.00	133.50	30	264	11.34%
2018/03/12	0	0.00	3	133.67	134.50	-3	261	-1.15%
2018/03/09	6	130.50	0	0.00	130.50	6	255	2.35%
2018/03/07	23	129.00	0	0.00	129.00	23	259	8.86%
2018/03/06	7	128.93	0	0.00	128.00	7	262	2.66%
2018/02/27	2	129.50	2	128.50	128.50	0	265	0.00%
2018/02/23	3	129.17	0	0.00	129.00	3	265	1.13%
2018/02/21	0	0.00	7	127.29	127.50	-7	263	-2.66%
2018/02/09	35	121.69	58	122.54	123.00	-23	266	-8.62%
2018/02/08	42	126.57	0	0.00	126.00	42	263	15.91%
2018/02/07	16	128.66	27	129.13	127.00	-11	264	-4.16%
2018/02/06	5	133.10	52	126.98	127.00	-47	266	-17.66%
2018/01/30	4	136.50	2	136.50	135.50	2	256	0.78%
2018/01/29	0	0.00	4	137.50	137.00	-4	255	-1.57%
2018/01/25	0	0.00	5	139.50	138.50	-5	252	-1.98%
2018/01/24	19	139.16	3	138.50	139.00	16	256	6.23%
2018/01/23	0	0.00	5	139.50	138.50	-5	262	-1.90%
2018/01/22	0	0.00	13	137.92	140.00	-13	269	-4.82%
2018/01/19	0	0.00	6	140.50	140.50	-6	270	-2.22%
2018/01/18	0	0.00	28	141.43	141.00	-28	271	-10.30%
2018/01/17	30	140.38	0	0.00	142.00	30	266	11.26%
2018/01/16	5	139.80	3	139.00	140.00	2	259	0.77%
2018/01/15	0	0.00	3	139.00	138.50	-3	253	-1.18%
2018/01/12	0	0.00	2	139.00	137.50	-2	256	-0.78%
2018/01/10	0	0.00	7	139.21	139.50	-7	261	-2.67%
2018/01/09	0	0.00	2	139.00	139.50	-2	260	-0.77%
2018/01/08	2	136.00	23	139.91	139.00	-21	260	-8.05%
2018/01/05	6	135.67	2	135.00	135.00	4	249	1.60%
2018/01/04	16	135.72	40	135.64	135.00	-24	252	-9.49%
2018/01/03	7	135.57	0	0.00	135.50	7	255	2.74%
2018/01/02	7	134.29	0	0.00	135.00	7	269	2.60%