拓凱 (4536)-摩根大通券商分點個股進出

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

拓凱

(4536)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
193張
產業
上市運動休閒
148人加入追蹤

立即追蹤
本地時間:13:30

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

拓凱 (4536)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
2024/12/03	3	200.00	7	200.21	200.00	-4	379	-1.05%
2024/12/02	3	198.33	0	0.00	198.50	3	384	0.78%
2024/11/29	0	0.00	2	196.50	196.00	-2	393	-0.51%
2024/11/27	1	195.50	2	196.50	195.00	-1	418	-0.24%
2024/11/26	3	198.50	5	199.10	198.50	-2	420	-0.48%
2024/11/25	16	200.88	6	201.08	200.50	10	428	2.34%
2024/11/22	1	200.00	8	201.06	200.00	-7	431	-1.62%
2024/11/21	15	199.77	31	200.39	200.50	-16	433	-3.69%
2024/11/20	0	0.00	6	194.67	194.00	-6	439	-1.36%
2024/11/19	4	192.00	6	191.50	192.00	-2	441	-0.45%
2024/11/18	1	192.50	4	189.75	190.00	-3	449	-0.67%
2024/11/15	11	195.23	11	194.59	194.00	0	466	0.00%
2024/11/14	5	199.20	6	202.75	197.50	-1	461	-0.22%
2024/11/13	1	204.50	4	203.13	204.50	-3	453	-0.66%
2024/11/12	15	201.77	5	202.20	200.00	10	448	2.23%
2024/11/11	2	212.00	5	212.00	211.50	-3	433	-0.69%
2024/11/08	0	0.00	34	214.56	215.00	-34	431	-7.88%
2024/11/07	5	229.40	1	228.50	230.00	4	415	0.96%
2024/11/06	0	0.00	5	227.40	228.50	-5	415	-1.20%
2024/11/05	4	226.38	7	228.71	225.50	-3	416	-0.72%
2024/11/04	1	227.50	2	226.25	228.00	-1	420	-0.24%
2024/11/01	6	228.83	3	229.67	229.50	3	428	0.70%
2024/10/30	16	231.25	9	231.61	231.00	7	427	1.64%
2024/10/29	7	229.43	19	228.50	229.50	-12	423	-2.84%
2024/10/28	27	226.85	1	224.00	228.00	26	421	6.17%
2024/10/25	60	223.53	49	223.16	222.00	11	415	2.65%
2024/10/24	1	218.50	19	217.32	218.00	-18	409	-4.40%
2024/10/23	20	220.00	40	219.69	218.50	-20	408	-4.90%
2024/10/22	67	223.49	4	221.50	222.00	63	405	15.53%
2024/10/21	0	0.00	1	217.00	215.50	-1	397	-0.25%
2024/10/18	0	0.00	1	215.00	214.50	-1	397	-0.25%
2024/10/17	3	211.83	0	0.00	211.50	3	395	0.76%
2024/10/16	28	211.27	74	211.35	211.50	-46	396	-11.60%
2024/10/15	1	209.50	1	215.50	209.50	0	392	0.00%
2024/10/14	6	216.00	4	215.13	216.50	2	388	0.51%
2024/10/11	3	212.33	1	212.50	212.50	2	390	0.51%
2024/10/09	36	208.26	0	0.00	209.50	36	386	9.32%
2024/10/08	53	208.15	2	207.50	208.00	51	384	13.27%
2024/10/07	46	209.18	15	208.83	209.00	31	383	8.07%
2024/10/04	58	211.72	37	210.39	209.00	21	386	5.43%
2024/10/01	0	0.00	18	216.08	218.00	-18	381	-4.71%
2024/09/30	4	218.63	15	217.93	217.50	-11	379	-2.90%
2024/09/27	5	218.30	29	218.60	218.00	-24	378	-6.34%
2024/09/26	7	217.64	45	220.01	217.50	-38	376	-10.09%
2024/09/25	8	223.13	12	223.00	223.50	-4	370	-1.08%
2024/09/24	2	225.75	17	224.82	225.00	-15	366	-4.09%
2024/09/23	6	226.92	1	226.50	228.00	5	364	1.37%
2024/09/20	4	226.25	3	225.50	226.00	1	360	0.28%
2024/09/19	4	225.88	18	225.89	226.00	-14	358	-3.91%
2024/09/18	1	221.00	9	223.56	221.00	-8	354	-2.26%
2024/09/16	9	220.17	26	219.71	220.50	-17	352	-4.82%
2024/09/13	0	0.00	16	222.47	221.50	-16	350	-4.57%
2024/09/12	13	225.00	57	225.85	224.50	-44	347	-12.67%
2024/09/11	24	224.15	12	224.08	221.00	12	336	3.56%
2024/09/10	62	216.23	13	222.54	213.00	49	320	15.30%
2024/09/09	4	217.00	16	216.75	218.00	-12	301	-3.98%
2024/09/06	25	216.30	5	214.00	217.00	20	301	6.63%
2024/09/05	10	213.00	24	215.04	214.00	-14	299	-4.68%
2024/09/04	19	210.89	45	213.02	212.50	-26	296	-8.78%
2024/09/03	43	217.85	11	217.55	217.50	32	289	11.06%
2024/09/02	17	223.38	8	223.38	220.00	9	283	3.17%
2024/08/30	121	225.44	40	227.40	226.00	81	275	29.44%	大買/
2024/08/29	16	215.06	6	215.08	215.00	10	252	3.96%
2024/08/28	12	213.54	4	214.75	214.50	8	251	3.18%
2024/08/27	15	216.53	9	214.72	216.00	6	250	2.39%
2024/08/26	19	211.58	20	212.55	212.50	-1	245	-0.41%
2024/08/23	8	213.69	40	213.73	212.50	-32	241	-13.24%
2024/08/22	17	214.15	15	217.63	216.50	2	238	0.84%
2024/08/21	28	210.71	9	210.94	210.00	19	225	8.42%
2024/08/20	26	211.60	12	211.88	213.00	14	221	6.33%
2024/08/19	122	209.09	47	210.19	210.50	75	213	35.08%	大買/
2024/08/16	16	196.19	2	196.25	197.00	14	193	7.24%
2024/08/15	15	194.50	2	194.00	194.00	13	191	6.77%
2024/08/14	7	193.07	5	192.70	192.50	2	192	1.04%
2024/08/13	16	192.19	6	192.25	192.50	10	195	5.13%
2024/08/12	8	190.63	3	191.00	190.50	5	199	2.51%
2024/08/09	32	191.17	6	191.08	189.00	26	209	12.40%
2024/08/08	6	183.75	3	184.50	185.00	3	229	1.30%
2024/08/07	20	181.70	0	0.00	182.00	20	243	8.22%
2024/08/06	1	170.00	4	168.13	172.50	-3	264	-1.13%
2024/08/05	5	179.20	9	180.11	172.50	-4	261	-1.53%
2024/08/02	9	190.78	6	191.25	191.50	3	253	1.18%
2024/08/01	3	189.17	1	189.50	191.00	2	250	0.80%
2024/07/31	7	185.14	5	184.80	186.50	2	250	0.80%
2024/07/30	2	181.75	8	181.44	182.00	-6	247	-2.42%
2024/07/29	3	184.33	4	185.50	184.00	-1	246	-0.41%
2024/07/26	2	183.00	2	181.00	184.00	0	246	0.00%
2024/07/23	2	180.75	2	180.75	182.00	0	252	0.00%
2024/07/22	5	180.10	5	180.90	180.00	0	261	0.00%
2024/07/19	2	184.75	15	184.97	183.50	-13	279	-4.64%
2024/07/18	1	186.00	4	186.88	187.50	-3	282	-1.06%
2024/07/17	0	0.00	5	188.10	187.50	-5	284	-1.76%
2024/07/16	0	0.00	1	187.50	187.50	-1	285	-0.35%
2024/07/15	1	187.00	2	187.00	187.50	-1	288	-0.35%
2024/07/12	10	194.60	6	195.33	195.50	4	289	1.38%
2024/07/11	1	195.00	9	194.56	194.50	-8	286	-2.79%
2024/07/10	0	0.00	13	194.31	194.00	-13	290	-4.47%
2024/07/09	1	193.00	18	192.67	192.50	-17	291	-5.83%
2024/07/08	1	198.50	27	196.13	194.00	-26	293	-8.85%
2024/07/05	1	201.00	7	200.64	199.50	-6	290	-2.06%
2024/07/04	6	201.25	8	201.06	200.50	-2	291	-0.69%
2024/07/03	2	200.00	12	200.33	200.00	-10	292	-3.42%
2024/07/02	3	200.83	17.5	200.66	200.00	-14.5	292	-4.95%
2024/07/01	0	0.00	1	201.50	201.50	-1	291	-0.34%
2024/06/28	3	201.67	5.5	201.32	200.50	-2.5	292	-0.85%
2024/06/27	2	201.75	3	201.83	200.50	-1	294	-0.34%
2024/06/26	18	203.22	4	202.25	202.00	14	295	4.73%
2024/06/25	16	203.91	0	0.00	203.00	16	300	5.33%
2024/06/24	6	205.42	2	205.00	204.50	4	300	1.33%
2024/06/21	14	205.50	4	204.75	204.50	10	302	3.31%
2024/06/20	32	204.61	1	203.00	205.00	31	302	10.24%
2024/06/19	0	0.00	2	203.00	202.00	-2	304	-0.66%
2024/06/18	4	202.50	2	201.75	203.00	2	307	0.65%
2024/06/17	5	200.90	0	0.00	202.00	5	315	1.58%
2024/06/14	2	201.25	0	0.00	201.00	2	334	0.60%
2024/06/13	0	0.00	1	204.00	201.50	-1	360	-0.28%
2024/06/12	14	204.32	1	201.50	205.00	13	362	3.59%
2024/06/11	0	0.00	10	202.40	201.50	-10	362	-2.76%
2024/06/07	7	205.64	3	207.50	207.50	4	371	1.08%
2024/06/06	4	200.88	3	201.00	200.50	1	374	0.27%
2024/06/05	1	202.00	0	0.00	202.00	1	383	0.26%
2024/06/04	5	204.10	2	204.25	204.50	3	423	0.71%
2024/06/03	8	204.13	7	203.86	203.50	1	447	0.22%
2024/05/31	84	202.08	11	202.18	202.50	73	449	16.24%
2024/05/30	4	200.63	7	200.21	200.50	-3	448	-0.67%
2024/05/29	2	203.50	0	0.00	203.50	2	451	0.44%
2024/05/28	5	204.50	0	0.00	204.50	5	459	1.09%
2024/05/27	4	203.38	0	0.00	203.50	4	461	0.87%
2024/05/24	0	0.00	9	202.22	202.00	-9	461	-1.95%
2024/05/23	1	206.00	15	204.27	203.50	-14	461	-3.03%
2024/05/22	4	205.00	43	205.69	205.50	-39	460	-8.47%
2024/05/21	1	206.00	24	206.25	206.00	-23	460	-5.00%
2024/05/20	0	0.00	21	206.62	207.00	-21	459	-4.57%
2024/05/17	0	0.00	17	206.65	207.00	-17	460	-3.69%
2024/05/16	9	209.22	38	209.21	208.50	-29	463	-6.26%
2024/05/15	13	209.58	1	214.00	210.00	12	468	2.56%
2024/05/14	30	210.52	34	211.04	209.00	-4	458	-0.87%
2024/05/13	24	203.98	22	201.14	204.00	2	434	0.46%
2024/05/10	125	199.76	6	198.67	201.00	119	421	28.24%	大買/鉅額交易
2024/05/09	13	191.69	1	192.00	191.50	12	399	3.00%
2024/05/08	1	193.00	7	192.71	193.00	-6	401	-1.50%
2024/05/07	9	192.94	19	192.97	192.50	-10	400	-2.50%
2024/05/06	2	193.75	11	193.18	193.50	-9	400	-2.25%
2024/05/03	10	195.25	16	194.50	194.00	-6	399	-1.50%
2024/05/02	3	196.00	9	196.00	195.00	-6	399	-1.50%
2024/04/30	5	196.00	31	196.77	197.00	-26	397	-6.54%
2024/04/29	35	196.53	5	196.40	197.00	30	395	7.59%
2024/04/26	15	195.37	35	195.61	195.00	-20	389	-5.13%
2024/04/25	115	198.59	6	196.50	198.50	109	381	28.55%	大買/鉅額交易
2024/04/24	18.4	190.84	3	192.00	192.00	15.4	362	4.23%
2024/04/23	19	186.61	9	185.28	187.50	10	363	2.75%
2024/04/22	3	186.67	11	186.91	186.50	-8	361	-2.21%
2024/04/19	2	186.50	19	186.71	185.50	-17	360	-4.72%
2024/04/18	10	189.75	8	189.50	190.00	2	362	0.55%
2024/04/17	16.5	185.96	8	185.44	186.00	8.5	365	2.34%
2024/04/16	1	182.50	28	185.59	182.50	-27	365	-7.38%
2024/04/15	7	192.79	0	0.00	191.00	7	359	1.95%
2024/04/12	8	192.63	8	193.50	193.00	0	358	0.00%
2024/04/11	2	190.00	6	189.17	189.50	-4	355	-1.12%
2024/04/10	10	195.95	2	195.00	193.50	8	353	2.26%
2024/04/08	1	192.50	2	192.25	192.50	-1	353	-0.28%
2024/04/03	0	0.00	9.3	192.78	192.50	-9.3	353	-2.62%
2024/04/02	1	194.50	0	0.00	194.50	1	355	0.28%
2024/04/01	1	195.00	2	195.50	195.50	-1	354	-0.28%
2024/03/29	8	192.75	2	194.50	192.50	6	354	1.69%
2024/03/28	15	195.43	6	196.17	194.00	9	353	2.54%
2024/03/27	5	191.60	4.4	192.23	193.50	0.6	351	0.18%
2024/03/26	3	190.50	18	191.08	189.00	-15	350	-4.28%
2024/03/25	1	190.50	1	192.50	191.50	0	346	0.00%
2024/03/22	1	192.50	7	190.43	189.50	-6	344	-1.74%
2024/03/21	1	196.00	41	194.16	193.00	-40	341	-11.70%
2024/03/20	13	196.27	28	197.36	195.50	-15	341	-4.39%
2024/03/19	77	197.66	14	197.39	197.00	63	338	18.59%
2024/03/18	99	191.90	9	192.61	193.00	90	320	28.10%
2024/03/15	1	181.00	17	181.03	181.00	-16	301	-5.31%
2024/03/14	9	179.78	12.6	179.78	179.00	-3.6	299	-1.21%
2024/03/13	17	181.35	12	182.42	180.00	5	297	1.68%
2024/03/12	14	185.93	14	187.04	186.00	0	290	0.00%
2024/03/11	5	188.40	13	187.58	187.00	-8	292	-2.74%
2024/03/08	8	198.63	45	194.50	193.50	-37	294	-12.58%
2024/03/07	85	191.90	8	191.00	193.00	77	271	28.40%
2024/03/06	18	188.19	33.6	186.93	187.00	-15.6	253	-6.16%
2024/03/05	3	185.00	27	184.31	184.00	-24	250	-9.58%
2024/03/04	38	187.17	18	187.61	186.00	20	249	8.01%
2024/03/01	87	189.61	28	189.41	187.50	59	246	23.96%
2024/02/29	39	187.10	6	186.92	187.00	33	239	13.79%
2024/02/27	27	183.87	11	183.55	183.50	16	236	6.78%
2024/02/26	17	185.85	12	185.79	185.00	5	237	2.10%
2024/02/23	11	187.18	10	187.40	187.50	1	240	0.42%
2024/02/22	25	186.88	2	187.25	187.00	23	242	9.49%
2024/02/21	9	186.33	0	0.00	185.50	9	243	3.70%
2024/02/20	32	187.41	7	186.86	185.50	25	248	10.08%
2024/02/19	72	189.79	19	189.63	189.00	53	246	21.54%
2024/02/16	122	186.75	2	188.25	188.00	120	243	49.28%	大買/鉅額交易
2024/02/15	2	180.75	14	181.61	182.00	-12	233	-5.13%
2024/02/05	5	181.70	2	180.50	180.50	3	235	1.27%
2024/02/02	1	182.50	7	181.71	182.00	-6	242	-2.47%
2024/02/01	3	181.50	3	181.00	180.50	0	240	0.00%
2024/01/31	0	0.00	5	183.10	182.50	-5	239	-2.08%
2024/01/30	6	181.67	0	0.00	182.00	6	237	2.53%
2024/01/29	4	182.25	0	0.00	182.50	4	238	1.68%
2024/01/26	6	181.00	1	183.00	180.00	5	237	2.10%
2024/01/25	1	182.50	2	181.00	182.50	-1	237	-0.42%
2024/01/24	3	179.67	0	0.00	180.00	3	235	1.27%
2024/01/23	5	177.50	0	0.00	178.00	5	239	2.08%
2024/01/22	5	177.20	0	0.00	177.00	5	240	2.08%
2024/01/19	1	179.00	4.5	177.77	178.00	-3.5	240	-1.47%
2024/01/18	6	176.83	1	176.50	176.50	5	242	2.06%
2024/01/17	15.4	178.05	25	177.80	177.00	-9.6	244	-3.93%
2024/01/16	6	181.50	12	181.25	181.00	-6	244	-2.45%
2024/01/15	1	182.50	3	183.00	182.50	-2	247	-0.81%
2024/01/12	29	182.93	8	184.75	182.50	21	250	8.37%
2024/01/11	9	183.56	11	184.82	185.50	-2	250	-0.80%
2024/01/10	2	179.50	4	179.50	179.50	-2	262	-0.76%
2024/01/09	1	180.50	3	181.50	180.50	-2	268	-0.75%
2024/01/08	0	0.00	3	181.00	180.50	-3	270	-1.11%
2024/01/05	4.7	180.41	4	179.63	179.50	0.7	274	0.26%
2024/01/04	12	180.54	3	181.50	182.00	9	282	3.18%
2024/01/03	3	177.83	3	178.17	178.00	0	305	0.00%
2024/01/02	4	178.75	0	0.00	179.00	4	306	1.31%
2023/12/29	5	178.60	0	0.00	179.00	5	310	1.61%
2023/12/28	5	179.00	0	0.00	180.00	5	320	1.56%
2023/12/27	4	180.13	1	180.00	180.00	3	322	0.93%
2023/12/26	35	179.39	1	181.00	181.50	34	323	10.51%
2023/12/25	0	0.00	2	176.50	177.00	-2	322	-0.62%
2023/12/22	4	178.50	0	0.00	177.00	4	321	1.24%
2023/12/21	3	180.00	1	181.00	181.00	2	319	0.63%
2023/12/20	9	181.28	1	180.00	182.00	8	319	2.51%
2023/12/19	0	0.00	1	179.00	180.00	-1	319	-0.31%
2023/12/15	1	180.50	13	182.38	183.00	-12	324	-3.70%
2023/12/14	4	176.25	28	179.52	180.00	-24	326	-7.35%
2023/12/13	2	176.00	5	178.00	176.50	-3	321	-0.93%
2023/12/12	18	177.03	24	177.92	176.50	-6	321	-1.87%
2023/12/11	2	181.00	4	182.00	182.50	-2	314	-0.64%
2023/12/08	3	185.17	13	186.00	182.50	-10	312	-3.20%
2023/12/07	0	0.00	14	187.93	186.50	-14	310	-4.51%
2023/12/06	11	190.09	33	190.44	190.00	-22	305	-7.20%
2023/12/05	31	191.06	55	191.68	190.50	-24	295	-8.12%
2023/12/04	66	189.23	12	189.46	190.00	54	283	19.02%
2023/12/01	37	182.47	20	183.23	183.50	17	266	6.38%
2023/11/30	7	177.93	2	179.00	179.00	5	259	1.93%
2023/11/29	4	179.13	10	179.95	178.50	-6	260	-2.30%
2023/11/28	17	180.71	9	180.83	180.50	8	260	3.07%
2023/11/27	19	179.53	8	179.75	179.00	11	259	4.24%
2023/11/24	0	0.00	13	179.15	179.00	-13	259	-5.01%
2023/11/23	37	180.26	2	179.75	180.00	35	261	13.39%
2023/11/22	9	178.78	0	0.00	178.50	9	259	3.47%
2023/11/21	7	177.14	8	176.75	178.00	-1	257	-0.39%
2023/11/20	6	178.50	0	0.00	178.50	6	255	2.35%
2023/11/17	9	177.00	11	176.82	177.50	-2	256	-0.78%
2023/11/16	0	0.00	9	174.28	173.00	-9	252	-3.56%
2023/11/15	29	174.62	20	173.68	175.00	9	252	3.57%
2023/11/14	0	0.00	14	171.75	172.50	-14	250	-5.58%
2023/11/13	0	0.00	21	171.19	172.00	-21	251	-8.34%
2023/11/10	2	171.00	23	171.11	172.50	-21	251	-8.35%
2023/11/08	5	167.70	4	167.88	167.00	1	264	0.38%
2023/11/07	0	0.00	6	167.00	166.00	-6	279	-2.15%
2023/11/06	1	168.00	9	167.44	168.00	-8	282	-2.84%
2023/11/03	0	0.00	5	165.20	165.50	-5	284	-1.75%
2023/11/02	0	0.00	13	163.77	164.00	-13	291	-4.46%
2023/11/01	0	0.00	8	161.38	161.50	-8	292	-2.73%
2023/10/31	4	163.00	70	163.10	161.00	-66	293	-22.51%
2023/10/30	0	0.00	4	164.63	165.00	-4	296	-1.35%
2023/10/27	1	164.00	6	163.83	164.00	-5	298	-1.67%
2023/10/26	7	161.86	34	161.94	161.50	-27	301	-8.96%
2023/10/25	1	162.50	19	162.92	162.50	-18	300	-5.99%
2023/10/24	0	0.00	36	162.61	163.00	-36	299	-12.03%
2023/10/23	1	164.50	34	163.40	164.00	-33	297	-11.08%
2023/10/20	0	0.00	18.6	167.02	167.00	-18.6	299	-6.21%
2023/10/19	1	170.00	13	169.96	170.00	-12	301	-3.99%
2023/10/18	9	172.00	87	171.70	172.00	-78	300	-25.97%
2023/10/17	1	170.50	41	171.71	170.50	-40	284	-14.08%
2023/10/16	8	174.75	12	174.58	174.00	-4	282	-1.42%
2023/10/13	16	177.25	29	177.00	176.00	-13	292	-4.44%
2023/10/12	10	179.15	38	179.22	176.50	-28	292	-9.56%
2023/10/11	228	178.66	222.3	179.33	179.50	5.7	289	1.98%	大買/大賣/
2023/10/06	33	174.83	6	175.17	174.50	27	277	9.72%
2023/10/05	1	178.00	21	177.33	176.00	-20	288	-6.93%
2023/10/04	13.6	175.25	3	174.83	175.50	10.6	294	3.60%
2023/10/03	1	171.50	2	170.50	171.00	-1	291	-0.34%
2023/10/02	0	0.00	3	168.67	169.50	-3	297	-1.01%
2023/09/28	1	166.50	3	166.67	166.50	-2	303	-0.66%
2023/09/27	0	0.00	2	166.50	167.00	-2	309	-0.65%
2023/09/26	0	0.00	4	165.75	165.50	-4	313	-1.27%
2023/09/22	0	0.00	2	166.25	166.50	-2	324	-0.62%
2023/09/21	0	0.00	2	166.75	166.00	-2	327	-0.61%
2023/09/20	0	0.00	29	170.84	168.50	-29	331	-8.75%
2023/09/19	7	171.86	28	172.79	172.50	-21	338	-6.20%
2023/09/18	7	170.36	0	0.00	169.50	7	340	2.05%
2023/09/15	4	169.50	9	169.56	170.00	-5	353	-1.41%
2023/09/14	1.9	171.64	10	169.65	170.00	-8.1	391	-2.06%
2023/09/13	2	167.00	1	167.00	167.00	1	394	0.25%
2023/09/12	2	166.00	5	166.00	166.00	-3	405	-0.74%
2023/09/11	1	166.50	4	167.25	166.50	-3	412	-0.73%
2023/09/08	8	168.19	4	168.50	169.00	4	419	0.95%
2023/09/07	1	170.00	12	169.04	168.50	-11	426	-2.58%
2023/09/06	0	0.00	6	169.92	169.00	-6	432	-1.39%
2023/09/05	0	0.00	3	170.33	170.00	-3	440	-0.68%
2023/09/04	2	172.00	1	171.00	171.00	1	444	0.23%
2023/09/01	5	169.60	7	169.71	170.00	-2	447	-0.45%
2023/08/31	0	0.00	5	168.70	168.50	-5	452	-1.11%
2023/08/30	3	169.50	13	169.58	168.50	-10	457	-2.19%
2023/08/29	1	168.50	12	168.75	169.00	-11	463	-2.37%
2023/08/28	0	0.00	10	165.90	165.50	-10	466	-2.14%
2023/08/25	0	0.00	12	165.75	166.00	-12	467	-2.57%
2023/08/24	1	164.00	7	164.14	164.00	-6	470	-1.28%
2023/08/23	7	163.93	6	163.75	164.00	1	480	0.21%
2023/08/22	0	0.00	11	160.86	160.00	-11	504	-2.18%
2023/08/21	0	0.00	3	162.17	163.00	-3	524	-0.57%
2023/08/18	0	0.00	5	162.10	161.00	-5	528	-0.95%
2023/08/17	0	0.00	12	161.79	163.00	-12	535	-2.24%
2023/08/16	2	158.50	33	159.23	160.00	-31	538	-5.75%
2023/08/15	56	159.81	6	160.50	160.00	50	545	9.16%
2023/08/14	11	161.23	33	163.71	160.00	-22	544	-4.04%
2023/08/11	18	169.22	21	166.71	168.50	-3	535	-0.56%
2023/08/10	1	166.50	3	164.83	166.50	-2	524	-0.38%
2023/08/09	1.8	170.00	7	166.64	166.50	-5.2	529	-0.98%
2023/08/08	1	169.50	21	170.71	169.50	-20	533	-3.75%
2023/08/07	1	169.50	4	169.38	169.50	-3	547	-0.55%
2023/08/02	0	0.00	8	166.06	165.00	-8	558	-1.43%
2023/08/01	0	0.00	7	170.36	168.50	-7	560	-1.25%
2023/07/31	6	172.33	46	171.97	171.00	-40	565	-7.08%
2023/07/28	0	0.00	31	169.58	169.50	-31	566	-5.47%
2023/07/27	0	0.00	12	170.00	170.00	-12	570	-2.10%
2023/07/26	0	0.00	3	169.50	168.00	-3	577	-0.52%
2023/07/25	0	0.00	42	170.58	170.50	-42	584	-7.19%
2023/07/24	2	166.50	25	167.08	166.50	-23	589	-3.90%
2023/07/21	0	0.00	65	169.53	168.50	-65	594	-10.94%
2023/07/20	2	170.75	23	170.85	171.50	-21	608	-3.45%
2023/07/19	2	170.25	14	169.79	169.50	-12	611	-1.96%
2023/07/18	1	169.50	5	170.40	169.00	-4	627	-0.64%
2023/07/17	0	0.00	1	173.50	174.00	-1	638	-0.16%
2023/07/14	1	174.50	5	171.90	174.00	-4	646	-0.62%
2023/07/13	5	174.40	8	176.69	173.00	-3	652	-0.46%
2023/07/12	0	0.00	7	184.36	184.50	-7	659	-1.06%
2023/07/11	1	184.00	4	184.13	183.00	-3	678	-0.44%
2023/07/10	2	188.50	59	188.42	188.50	-57	706	-8.07%
2023/07/07	1	190.00	18	190.39	190.00	-17	734	-2.31%
2023/07/06	5	193.40	4	193.38	192.50	1	747	0.13%
2023/07/05	0	0.00	13	195.85	195.00	-13	752	-1.73%
2023/07/04	0	0.00	1	195.50	195.00	-1	754	-0.13%
2023/07/03	1	195.00	2	194.75	196.00	-1	763	-0.13%
2023/06/30	5	192.80	1	193.00	193.00	4	775	0.52%
2023/06/29	3	192.00	6	192.00	192.00	-3	795	-0.38%
2023/06/28	0	0.00	1	192.50	192.00	-1	834	-0.12%
2023/06/27	0	0.00	16	193.03	192.00	-16	853	-1.88%
2023/06/26	0	0.00	1	195.00	196.00	-1	863	-0.12%
2023/06/21	0	0.00	37	197.89	197.50	-37	908	-4.07%
2023/06/20	38	198.57	35	198.90	199.00	3	928	0.32%
2023/06/19	2	193.00	0	0.00	193.00	2	901	0.22%
2023/06/16	4	194.00	78	193.08	192.50	-74	909	-8.13%
2023/06/15	25	193.76	0	0.00	194.00	25	917	2.72%
2023/06/14	2	193.50	44	194.13	193.50	-42	926	-4.53%
2023/06/13	13	195.92	23	196.50	195.50	-10	949	-1.05%
2023/06/12	21	194.67	0	0.00	194.50	21	973	2.16%
2023/06/09	11	193.09	8	192.13	194.50	3	994	0.30%
2023/06/08	0	0.00	2	193.75	193.50	-2	1,046	-0.19%
2023/06/07	6	195.25	7	194.29	195.50	-1	1,103	-0.09%
2023/06/06	0	0.00	16	193.78	194.50	-16	1,151	-1.39%
2023/06/05	4	195.88	0	0.00	196.00	4	1,169	0.34%
2023/06/02	11	195.27	5	195.70	194.50	6	1,234	0.49%
2023/06/01	1	196.50	26	195.83	196.50	-25	1,269	-1.97%
2023/05/31	8	195.50	2	195.25	195.50	6	1,296	0.46%
2023/05/30	11	194.95	0	0.00	194.00	11	1,334	0.82%
2023/05/29	80	195.91	11	196.27	196.50	69	1,360	5.07%
2023/05/26	16	188.38	13	190.19	190.00	3	1,375	0.22%
2023/05/25	0	0.00	7	196.07	194.00	-7	1,419	-0.49%
2023/05/24	4	200.25	3	200.33	199.00	1	1,508	0.07%
2023/05/23	9	200.33	40	201.68	201.50	-31	1,576	-1.97%
2023/05/22	6	197.17	0	0.00	197.00	6	1,620	0.37%
2023/05/19	0	0.00	2	198.50	196.50	-2	1,648	-0.12%
2023/05/18	1	200.50	5	200.40	200.00	-4	1,677	-0.24%
2023/05/17	1	198.50	6	198.50	198.00	-5	1,738	-0.29%
2023/05/12	21	198.50	0	0.00	199.50	21	1,885	1.11%
2023/05/11	48	197.33	10	197.70	196.00	38	1,885	2.02%
2023/05/10	4	205.25	4	204.50	205.00	0	1,879	0.00%
2023/05/09	0	0.00	5	204.60	202.50	-5	1,881	-0.27%
2023/05/08	1	206.00	4	206.25	206.50	-3	1,876	-0.16%
2023/05/05	7	203.86	18	203.72	204.50	-11	1,875	-0.59%
2023/05/03	13.7	202.66	0	0.00	201.50	13.7	1,886	0.73%
2023/05/02	15	204.93	2	206.50	204.50	13	1,902	0.68%
2023/04/28	2.7	201.76	3	202.50	201.00	-0.3	1,906	-0.02%
2023/04/27	0	0.00	22	200.91	200.50	-22	1,906	-1.15%
2023/04/26	4	194.00	0	0.00	196.00	4	1,902	0.21%
2023/04/25	6	195.08	4	199.25	195.50	2	1,900	0.11%
2023/04/24	0	0.00	31	201.71	201.00	-31	1,899	-1.63%
2023/04/21	23	201.20	93	201.67	201.00	-70	1,905	-3.67%
2023/04/20	29	206.90	12	208.04	204.50	17	1,896	0.90%
2023/04/19	0	0.00	5	213.30	213.50	-5	1,887	-0.26%
2023/04/17	26	215.10	10	212.70	214.00	16	1,889	0.85%
2023/04/14	11.7	218.56	28	217.84	215.00	-16.3	1,875	-0.87%
2023/04/13	237.3	219.01	2	217.75	219.00	235.3	1,847	12.73%	大買/鉅額交易
2023/04/12	14	215.11	26	215.87	216.00	-12	1,815	-0.66%
2023/04/11	7	212.57	25	211.32	210.50	-18	1,784	-1.01%
2023/04/10	10	209.00	0	0.00	209.00	10	1,768	0.57%
2023/04/07	1	207.50	4	210.00	207.00	-3	1,759	-0.17%
2023/04/06	2	209.00	7	208.64	209.00	-5	1,755	-0.28%
2023/03/31	6	210.92	0	0.00	209.50	6	1,747	0.34%
2023/03/30	27	212.87	8	212.06	212.50	19	1,733	1.10%
2023/03/29	104	215.71	7	216.57	214.50	97	1,721	5.63%	大買/
2023/03/28	27	209.96	61	210.57	211.50	-34	1,698	-2.00%
2023/03/27	10	215.75	6	214.75	214.00	4	1,680	0.24%
2023/03/24	55	218.13	34	216.60	215.50	21	1,674	1.25%
2023/03/23	4	208.63	8	210.44	213.50	-4	1,635	-0.24%
2023/03/22	0	0.00	1	206.00	205.50	-1	1,615	-0.06%
2023/03/21	0	0.00	14	205.96	203.50	-14	1,643	-0.85%
2023/03/20	0	0.00	18	206.25	205.50	-18	1,652	-1.09%
2023/03/17	11	204.18	38.8	203.76	203.50	-27.8	1,678	-1.66%
2023/03/16	0	0.00	95	201.21	202.00	-95	1,705	-5.57%
2023/03/15	1	207.00	2	204.25	206.00	-1	1,756	-0.06%
2023/03/14	23	202.50	47	202.57	200.50	-24	1,818	-1.32%
2023/03/13	50	206.76	123	205.30	205.50	-73	1,843	-3.96%	大賣/
2023/03/10	90	223.48	111	220.46	216.00	-21	1,790	-1.17%	大賣/
2023/03/09	59	237.50	65	243.95	239.50	-6	1,739	-0.34%
2023/03/08	76	244.90	94	246.36	247.50	-18	1,693	-1.06%
2023/03/07	120	243.35	44	243.81	246.00	76	1,669	4.55%	大買/
2023/03/06	17	238.56	135	241.52	242.50	-118	1,602	-7.36%	大賣/鉅額交易
2023/03/03	167	232.03	7	231.43	233.00	160	1,566	10.21%	大買/鉅額交易
2023/03/02	17	229.97	45	228.82	231.00	-28	1,551	-1.80%
2023/03/01	45	224.94	154	225.33	228.00	-109	1,517	-7.18%	大賣/鉅額交易
2023/02/24	28	223.84	54	223.34	221.50	-26	1,495	-1.74%
2023/02/23	70	222.84	165	223.79	223.50	-95	1,473	-6.45%	大賣/
2023/02/22	367	219.59	97	221.07	224.00	270	1,406	19.20%	大買/鉅額交易
2023/02/21	18	215.08	114	215.93	216.00	-96	1,305	-7.35%	大賣/
2023/02/20	59	203.31	120	204.81	209.50	-61	1,241	-4.91%	大賣/
2023/02/17	106	200.21	100	200.14	200.00	6	1,202	0.50%	大買/
2023/02/16	56	202.24	255	200.67	200.00	-199	1,208	-16.47%	大賣/鉅額交易
2023/02/15	190	199.02	71	198.67	202.00	119	1,192	9.98%	大買/鉅額交易
2023/02/14	33	196.85	194	196.22	194.50	-161	1,132	-14.21%	大賣/鉅額交易
2023/02/13	77	193.47	51	187.84	195.00	26	1,026	2.53%
2023/02/10	1	181.50	32	179.36	177.50	-31	999	-3.10%
2023/02/09	0	0.00	1	181.00	180.50	-1	1,005	-0.10%
2023/02/08	11	182.59	56	181.94	181.50	-45	1,019	-4.42%
2023/02/07	8	178.63	21	178.83	179.00	-13	1,016	-1.28%
2023/02/06	8	179.00	5	177.80	179.00	3	1,029	0.29%
2023/02/03	8	179.38	22	178.20	178.00	-14	1,030	-1.36%
2023/02/02	0	0.00	12	178.46	178.50	-12	1,029	-1.17%
2023/02/01	23	179.98	22	179.86	179.50	1	1,024	0.10%
2023/01/31	32	177.19	62	176.83	178.00	-30	1,027	-2.92%
2023/01/30	5	172.00	38	172.84	171.50	-33	1,009	-3.27%
2023/01/17	19	172.50	49	172.15	172.00	-30	1,000	-3.00%
2023/01/16	3	172.00	20	170.50	171.00	-17	997	-1.70%
2023/01/13	8	172.56	28	171.64	171.50	-20	996	-2.01%
2023/01/12	11	171.23	4	172.38	171.50	7	1,007	0.69%
2023/01/11	9	177.56	6	177.92	175.00	3	1,013	0.30%
2023/01/10	0	0.00	32	181.02	180.00	-32	1,012	-3.16%
2023/01/09	5	186.30	62	184.73	182.50	-57	1,015	-5.61%
2023/01/06	87	188.08	54	187.55	187.50	33	1,017	3.24%
2023/01/05	10	182.20	32	182.00	180.00	-22	1,006	-2.19%
2023/01/04	20	182.93	0	0.00	183.50	20	1,002	2.00%
2023/01/03	5	182.80	9	182.50	182.00	-4	1,003	-0.40%
2022/12/30	20	182.15	17	181.76	183.00	3	1,005	0.30%
2022/12/29	19	178.89	21	180.83	180.00	-2	999	-0.20%
2022/12/28	7	180.71	12	183.00	179.00	-5	997	-0.50%
2022/12/27	14	185.54	17	186.18	184.50	-3	994	-0.30%
2022/12/26	3	184.50	7	188.07	184.50	-4	994	-0.40%
2022/12/23	9	189.17	13	189.19	189.00	-4	992	-0.40%
2022/12/22	14	191.11	23	193.48	190.50	-9	991	-0.91%
2022/12/21	21	192.88	47	193.32	192.50	-26	991	-2.62%
2022/12/20	75	190.93	16	191.50	187.50	59	990	5.95%
2022/12/19	3	192.83	8	194.25	194.50	-5	984	-0.51%
2022/12/16	18	196.39	103	197.78	193.50	-85	989	-8.59%	大賣/
2022/12/15	29	197.71	18	197.39	197.00	11	986	1.11%
2022/12/14	24	196.73	57	196.13	196.50	-33	977	-3.37%
2022/12/13	117	195.44	41	197.78	193.00	76	969	7.84%	大買/
2022/12/12	81	203.97	60	203.58	202.00	21	934	2.25%
2022/12/09	101	206.30	68	203.12	206.50	33	922	3.58%	大買/
2022/12/08	155	201.51	80	200.86	205.50	75	884	8.48%	大買/
2022/12/07	325	204.06	128	203.15	201.00	197	848	23.21%	大買/大賣/鉅額交易
2022/12/06	308	196.05	270	195.11	195.00	38	779	4.88%	大買/大賣/
2022/12/05	338	184.63	65	187.18	189.50	273	707	38.59%	大買/鉅額交易
2022/12/02	41	177.09	10	175.70	177.50	31	663	4.67%
2022/12/01	47	175.37	2	171.50	176.00	45	660	6.81%
2022/11/30	62	171.81	54	171.40	171.50	8	657	1.22%
2022/11/29	3	171.50	0	0.00	170.00	3	659	0.45%
2022/11/28	0	0.00	4	171.88	171.50	-4	674	-0.59%
2022/11/25	3	174.67	7	173.71	171.00	-4	683	-0.58%
2022/11/24	11	175.41	14	174.18	174.50	-3	688	-0.44%
2022/11/23	1	170.00	27	170.00	169.00	-26	680	-3.82%
2022/11/22	25	171.08	3	169.33	171.50	22	691	3.18%
2022/11/21	4	169.00	10	167.20	168.00	-6	691	-0.87%
2022/11/17	31	168.11	50	166.94	168.50	-19	704	-2.70%
2022/11/16	18	166.50	58	167.33	165.50	-40	712	-5.61%
2022/11/15	47	169.15	38	169.93	168.00	9	722	1.25%
2022/11/14	13	174.00	160	173.73	172.00	-147	738	-19.91%	大賣/鉅額交易
2022/11/11	56	175.71	42	176.40	177.50	14	745	1.88%
2022/11/10	31	177.10	16	177.81	176.50	15	776	1.93%
2022/11/09	11	179.41	10	179.25	179.50	1	788	0.13%
2022/11/08	71	178.73	23	176.91	179.50	48	794	6.04%
2022/11/07	82	179.66	40	179.88	179.00	42	816	5.14%
2022/11/04	74	179.87	67	179.16	179.50	7	836	0.84%
2022/11/03	28	175.80	59	174.71	177.00	-31	837	-3.70%
2022/11/02	158	176.52	33	175.33	178.50	125	830	15.04%	大買/鉅額交易
2022/11/01	28	171.89	7	173.00	171.50	21	815	2.57%
2022/10/31	15	174.00	30	172.52	172.50	-15	813	-1.84%
2022/10/28	34	172.24	29	172.50	169.50	5	806	0.62%
2022/10/27	187	170.55	17	169.79	172.50	170	799	21.27%	大買/鉅額交易
2022/10/26	16	160.75	28	160.23	161.50	-12	785	-1.53%
2022/10/25	21	159.55	18	159.94	158.00	3	784	0.38%
2022/10/24	19	160.11	36	161.14	159.50	-17	783	-2.17%
2022/10/21	23	162.17	52	163.97	161.50	-29	776	-3.74%
2022/10/20	47	166.27	92.4	165.82	166.00	-45.4	772	-5.89%
2022/10/19	114	174.06	122	171.82	169.50	-8	753	-1.06%	大買/大賣/
2022/10/18	41	169.88	77	170.37	169.50	-36	730	-4.93%
2022/10/17	38	166.05	48	166.73	169.00	-10	720	-1.39%
2022/10/14	119	162.42	42	164.95	165.50	77	707	10.89%	大買/
2022/10/13	25	154.84	30	155.30	153.50	-5	696	-0.72%
2022/10/12	29	158.10	26	157.21	158.00	3	697	0.43%
2022/10/11	32	155.98	24	155.88	156.00	8	694	1.15%
2022/10/07	7	158.43	68	158.18	157.00	-61	688	-8.85%
2022/10/06	5	162.40	10	162.70	163.00	-5	687	-0.73%
2022/10/05	5	160.30	10	159.50	158.50	-5	686	-0.73%
2022/10/04	0	0.00	63	160.06	160.50	-63	683	-9.21%
2022/10/03	30	157.62	22	157.95	157.50	8	685	1.17%
2022/09/30	35	156.70	9	156.67	156.50	26	682	3.81%
2022/09/29	7	159.71	18	160.11	160.00	-11	678	-1.62%
2022/09/28	30	153.23	19	152.84	152.00	11	673	1.63%
2022/09/27	27	156.41	20	156.05	157.00	7	667	1.05%
2022/09/26	77	157.30	57	159.03	156.00	20	658	3.04%
2022/09/23	29	169.45	73	169.69	165.50	-44	644	-6.83%
2022/09/22	61	175.72	17	171.29	176.50	44	633	6.95%
2022/09/21	1	171.00	15	171.07	172.00	-14	620	-2.26%
2022/09/20	7	169.71	7	170.14	170.50	0	612	0.00%
2022/09/19	37	168.62	2	168.00	168.00	35	608	5.75%
2022/09/16	163	167.74	46	167.32	167.00	117	603	19.37%	大買/鉅額交易
2022/09/15	2	171.75	5	172.40	170.00	-3	593	-0.51%
2022/09/14	18	169.19	19	169.45	170.50	-1	585	-0.17%
2022/09/13	40	175.38	4	174.13	173.50	36	578	6.23%
2022/09/12	62	178.69	141	176.35	172.50	-79	566	-13.96%	大賣/
2022/09/08	20	172.15	3	170.67	174.50	17	545	3.12%
2022/09/07	7	168.43	13	167.54	166.50	-6	537	-1.12%
2022/09/06	34	168.53	41	168.49	170.00	-7	532	-1.32%
2022/09/05	50	171.71	6	171.75	169.50	44	525	8.38%
2022/09/02	68	175.41	42	175.74	172.00	26	516	5.03%
2022/09/01	16	177.28	66	176.79	178.50	-50	500	-9.98%
2022/08/31	37	175.31	43	177.70	178.00	-6	487	-1.23%
2022/08/30	48	173.68	12	172.88	174.00	36	474	7.58%
2022/08/29	93	169.68	51	169.27	172.00	42	464	9.04%
2022/08/26	5	176.90	17	176.24	177.50	-12	447	-2.68%
2022/08/25	38	175.89	6	173.75	176.50	32	437	7.31%
2022/08/24	25	173.48	22	175.82	173.00	3	425	0.70%
2022/08/23	83	174.45	89	173.70	176.00	-6	415	-1.44%
2022/08/22	52	175.15	93	174.88	174.50	-41	397	-10.32%
2022/08/19	113	181.88	133	181.46	179.50	-20	377	-5.30%	大買/大賣/
2022/08/18	144	179.42	293.1	178.52	179.50	-149.1	347	-42.87%	大買/大賣/鉅額交易
2022/08/17	188	174.94	120	174.28	176.50	68	301	22.55%	大買/大賣/
2022/08/16	72	166.78	16	168.50	168.00	56	247	22.64%
2022/08/15	18	162.17	6	163.75	163.50	12	228	5.24%
2022/08/12	62	162.87	79	163.77	162.50	-17	214	-7.91%
2022/08/11	304	164.61	102	164.16	166.00	202	178	113.39%	大買/大賣/鉅額交易
2022/08/10	53	159.65	17	159.91	160.00	36	145	24.73%
2022/08/09	2	149.50	8	149.50	150.50	-6	123	-4.87%
2022/08/08	5	146.50	2	146.75	148.50	3	117	2.56%
2022/08/05	2	142.50	0	0.00	144.00	2	112	1.78%
2022/08/04	5	140.90	2	140.50	141.00	3	110	2.71%
2022/08/03	4	141.88	0	0.00	141.50	4	109	3.64%
2022/08/02	2	143.25	4	141.50	143.50	-2	109	-1.82%
2022/08/01	0	0.00	5	141.50	144.00	-5	108	-4.62%
2022/07/29	7	146.57	1	145.50	147.00	6	106	5.66%
2022/07/28	0	0.00	4	145.50	145.00	-4	103	-3.87%
2022/07/27	0	0.00	1	145.50	146.00	-1	102	-0.98%
2022/07/26	0	0.00	8	144.19	144.50	-8	101	-7.86%
2022/07/25	2	144.50	3	144.00	145.50	-1	101	-0.98%
2022/07/22	1	143.00	0	0.00	143.00	1	100	1.00%
2022/07/21	2	145.50	7	144.57	145.00	-5	100	-4.97%
2022/07/20	13	147.54	24	147.65	143.00	-11	99	-11.08%
2022/07/19	28	145.57	10	145.45	146.50	18	93	19.27%
2022/07/18	8	139.56	5	139.30	139.00	3	83	3.59%
2022/07/15	0	0.00	4	139.88	138.00	-4	84	-4.76%
2022/07/14	23	139.85	4	139.38	138.00	19	84	22.62%
2022/07/13	5	135.00	8	136.44	136.00	-3	79	-3.79%
2022/07/12	5	135.50	6	136.33	134.50	-1	76	-1.30%
2022/07/11	7	139.14	17	138.18	136.00	-10	75	-13.23%
2022/07/07	1	132.00	0	0.00	132.00	1	69	1.43%
2022/07/05	6	130.50	3	130.67	132.00	3	69	4.31%
2022/07/04	8	127.56	2	127.75	127.00	6	69	8.67%
2022/07/01	0	0.00	5	127.90	126.00	-5	68	-7.33%
2022/06/30	1	129.00	5	128.70	128.50	-4	67	-5.94%
2022/06/29	0	0.00	1	132.50	132.50	-1	66	-1.50%
2022/06/28	0	0.00	2	133.50	134.00	-2	66	-3.01%
2022/06/27	4	134.75	2	136.25	134.50	2	66	3.02%
2022/06/24	1	132.00	0	0.00	133.50	1	66	1.51%
2022/06/23	10	130.80	0	0.00	130.50	10	64	15.39%
2022/06/22	2	130.50	0	0.00	130.50	2	63	3.14%
2022/06/21	7	132.00	0	0.00	132.50	7	62	11.14%
2022/06/20	6	134.67	12	132.96	130.00	-6	61	-9.83%
2022/06/17	2	129.25	4	128.50	131.50	-2	58	-3.40%
2022/06/16	4	130.50	0	0.00	127.00	4	57	6.93%
2022/06/15	7	130.21	2	131.50	131.50	5	56	8.80%
2022/06/14	0	0.00	3	128.83	130.00	-3	56	-5.29%
2022/06/13	2	127.50	7	128.79	128.50	-5	56	-8.90%
2022/06/10	3	128.67	1	127.50	131.00	2	55	3.63%
2022/06/08	0	0.00	1	128.50	128.50	-1	53	-1.89%
2022/06/07	0	0.00	1	128.00	127.00	-1	54	-1.85%
2022/06/06	1	127.50	13	128.27	128.00	-12	53	-22.25%
2022/05/31	6	127.50	1	126.00	129.00	5	53	9.33%
2022/05/30	4	125.00	0	0.00	126.50	4	51	7.75%
2022/05/27	3	124.00	3	124.00	124.00	0	51	0.00%
2022/05/26	0	0.00	2	125.00	123.50	-2	51	-3.92%
2022/05/25	2	123.00	1	125.00	125.50	1	50	2.00%
2022/05/24	1	126.00	2	125.25	124.00	-1	49	-2.01%
2022/05/20	1	123.50	0	0.00	125.00	1	49	2.03%
2022/05/19	0	0.00	13	123.00	122.50	-13	46	-27.77%
2022/05/18	1	122.50	2	121.50	122.50	-1	46	-2.17%
2022/05/17	3	120.33	0	0.00	122.00	3	45	6.60%
2022/05/16	8	122.06	0	0.00	121.00	8	45	17.60%
2022/05/13	5	121.90	0	0.00	122.00	5	46	10.77%
2022/05/12	2	120.00	1	120.50	119.50	1	47	2.12%
2022/05/11	4	120.38	0	0.00	121.00	4	47	8.47%
2022/05/10	1	118.50	0	0.00	119.50	1	47	2.11%
2022/05/09	4	119.38	1	121.50	119.00	3	47	6.36%
2022/05/06	5	121.40	2	122.00	121.50	3	46	6.39%
2022/05/05	9	123.28	1	123.00	123.00	8	46	17.36%
2022/05/04	4	123.88	2	123.00	123.00	2	45	4.42%
2022/05/03	6	123.33	1	124.00	124.00	5	45	11.10%
2022/04/29	4	125.50	5	125.80	125.00	-1	44	-2.26%
2022/04/28	8	123.56	0	0.00	125.50	8	44	17.88%
2022/04/27	7	122.93	0	0.00	123.50	7	44	15.78%
2022/04/26	2	126.50	0	0.00	127.00	2	43	4.63%
2022/04/25	18	126.17	1	125.50	125.50	17	42	39.77%
2022/04/22	2	128.75	0	0.00	129.50	2	41	4.84%
2022/04/21	18	128.67	4	128.38	130.00	14	41	33.69%
2022/04/20	20	129.98	0	0.00	130.50	20	40	49.96%
2022/04/19	16	131.28	1	133.00	133.00	15	39	38.09%
2022/04/18	5	129.20	2	128.75	128.50	3	39	7.55%
2022/04/15	5	128.50	0	0.00	128.50	5	39	12.64%
2022/04/14	7	130.14	2	130.00	129.00	5	42	11.80%
2022/04/13	7	130.00	4	130.75	131.00	3	42	7.05%
2022/04/12	3	128.50	0	0.00	129.00	3	43	6.93%
2022/04/11	3	129.83	1	129.50	129.00	2	44	4.54%
2022/04/08	4	129.88	1	131.50	130.00	3	45	6.53%
2022/04/07	1	131.00	2	130.00	130.00	-1	47	-2.12%
2022/04/06	1	132.00	1	132.00	132.00	0	51	0.00%
2022/04/01	1	131.50	0	0.00	131.00	1	59	1.68%
2022/03/31	0	0.00	1	133.00	133.00	-1	59	-1.68%
2022/03/30	5	133.80	1	133.50	133.50	4	59	6.69%
2022/03/29	11	131.45	6	131.75	132.50	5	59	8.37%
2022/03/28	5	130.70	0	0.00	130.50	5	58	8.51%
2022/03/25	1	132.00	1	132.00	131.50	0	58	0.00%
2022/03/24	2	134.00	1	135.00	134.00	1	58	1.70%
2022/03/23	1	135.00	2	133.75	134.50	-1	59	-1.69%
2022/03/21	5	133.50	0	0.00	135.00	5	61	8.16%
2022/03/18	2	132.25	0	0.00	133.00	2	62	3.20%
2022/03/17	15	131.57	1	132.00	133.00	14	63	21.89%
2022/03/16	9	129.94	5	129.30	129.50	4	63	6.28%
2022/03/15	9	130.94	0	0.00	129.00	9	63	14.15%
2022/03/14	2	131.00	0	0.00	131.00	2	64	3.12%
2022/03/11	1	131.50	0	0.00	131.00	1	66	1.51%
2022/03/10	18	131.89	0	0.00	133.50	18	66	27.05%
2022/03/09	0	0.00	1	131.00	128.50	-1	65	-1.52%
2022/03/08	1	131.50	0	0.00	127.00	1	66	1.51%
2022/03/07	6	130.67	1	131.00	130.50	5	67	7.41%
2022/03/04	2	134.50	0	0.00	134.00	2	72	2.75%
2022/03/03	1	135.00	0	0.00	134.50	1	74	1.34%
2022/03/02	5	134.50	3	134.33	134.50	2	75	2.64%
2022/03/01	5	135.30	0	0.00	135.00	5	77	6.46%
2022/02/24	3	133.67	0	0.00	132.50	3	78	3.81%
2022/02/23	0	0.00	1	134.00	134.00	-1	78	-1.27%
2022/02/22	0	0.00	1	134.00	133.50	-1	79	-1.26%
2022/02/21	0	0.00	1	134.00	134.50	-1	82	-1.21%
2022/02/18	1	134.00	2	133.25	134.00	-1	83	-1.20%
2022/02/17	8	134.31	3	134.17	133.50	5	84	5.93%
2022/02/16	12	134.58	2	134.25	133.50	10	85	11.72%
2022/02/15	15	134.53	4	134.50	133.00	11	86	12.69%
2022/02/14	9	135.00	0	0.00	134.50	9	85	10.55%
2022/02/11	4	137.63	3	137.50	137.00	1	84	1.18%
2022/02/10	11	138.55	6	138.92	139.50	5	87	5.70%
2022/02/09	12	138.25	0	0.00	140.00	12	90	13.32%
2022/02/08	11	136.00	8.5	135.59	136.00	2.5	89	2.78%
2022/02/07	4	134.88	1	134.50	135.50	3	90	3.30%
2022/01/25	2	133.25	2	133.75	132.00	0	98	0.00%
2022/01/24	3	132.33	0	0.00	134.50	3	99	3.01%
2022/01/21	1	135.50	6	135.17	134.50	-5	99	-5.02%
2022/01/20	1	137.50	0	0.00	138.00	1	99	1.00%
2022/01/19	3	135.17	1	139.50	138.50	2	102	1.96%
2022/01/17	5	138.00	0	0.00	138.00	5	103	4.81%
2022/01/14	1	137.50	1	138.00	138.50	0	105	0.00%
2022/01/13	1	140.00	0	0.00	140.00	1	108	0.92%
2022/01/12	1	138.50	4	139.00	140.50	-3	108	-2.76%
2022/01/11	2	138.25	4	137.63	137.00	-2	109	-1.83%
2022/01/07	6	139.42	8	139.56	139.00	-2	110	-1.81%
2022/01/06	0	0.00	2	144.50	144.50	-2	109	-1.82%
2022/01/05	3	146.00	0	0.00	145.00	3	114	2.63%
2022/01/04	4	147.38	0	0.00	149.50	4	115	3.45%
2022/01/03	5	149.40	9	148.33	146.50	-4	115	-3.45%
2021/12/30	3	148.83	3	148.00	150.00	0	114	0.00%
2021/12/29	17	148.06	21	150.71	147.50	-4	114	-3.51%
2021/12/28	62	146.69	4	149.50	149.00	58	110	52.44%
2021/12/27	3	140.00	0	0.00	140.50	3	104	2.87%
2021/12/24	2	139.50	0	0.00	139.50	2	107	1.86%
2021/12/22	3	139.50	0	0.00	139.50	3	112	2.68%
2021/12/21	0	0.00	1	137.50	138.00	-1	117	-0.85%
2021/12/20	3	138.33	2	138.25	138.00	1	132	0.76%
2021/12/17	1	139.00	4	138.75	139.00	-3	134	-2.22%
2021/12/16	9	140.61	5	140.80	140.00	4	137	2.91%
2021/12/15	7	137.57	0	0.00	137.50	7	139	5.01%
2021/12/14	14	139.96	2	139.75	137.50	12	144	8.29%
2021/12/13	12	144.54	0	0.00	144.00	12	147	8.12%
2021/12/10	4	142.88	1	143.50	142.00	3	150	1.99%
2021/12/09	4	143.88	1	143.50	144.00	3	156	1.92%
2021/12/08	4	143.88	3	144.33	144.00	1	165	0.61%
2021/12/07	4	142.50	1	142.00	144.00	3	166	1.80%
2021/12/06	6	140.33	0	0.00	140.50	6	167	3.57%
2021/12/03	8	139.88	0	0.00	140.50	8	170	4.70%
2021/12/02	8.8	139.75	3	139.33	139.50	5.8	171	3.38%
2021/12/01	7	139.57	0	0.00	141.00	7	172	4.05%
2021/11/30	20	136.00	0	0.00	140.00	20	172	11.58%
2021/11/29	7	134.57	5	134.00	134.00	2	169	1.18%
2021/11/26	4	136.00	0	0.00	137.00	4	169	2.36%
2021/11/25	14	135.79	0	0.00	135.50	14	174	8.04%
2021/11/24	1	135.00	29	135.00	134.50	-28	173	-16.10%
2021/11/23	1	133.50	6	133.75	133.50	-5	173	-2.88%
2021/11/22	3	134.67	1	136.00	134.50	2	175	1.14%
2021/11/19	2	134.00	12	134.17	134.00	-10	176	-5.66%
2021/11/18	8	137.31	25	137.14	135.50	-17	176	-9.61%
2021/11/17	0	0.00	1	135.50	136.00	-1	174	-0.57%
2021/11/16	4	134.75	0	0.00	135.50	4	175	2.28%
2021/11/15	6	131.83	2	132.00	133.00	4	176	2.26%
2021/11/12	1	132.00	2	131.25	133.00	-1	177	-0.56%
2021/11/11	0	0.00	6	135.83	135.00	-6	176	-3.39%
2021/11/10	0	0.00	10	138.10	137.50	-10	176	-5.66%
2021/11/09	30	140.25	9	138.50	138.50	21	176	11.87%
2021/11/08	38	137.84	4	137.13	136.50	34	173	19.54%
2021/11/05	2	132.50	0	0.00	133.50	2	172	1.16%
2021/11/04	3	132.83	0	0.00	133.50	3	172	1.74%
2021/11/03	0	0.00	2	134.00	134.50	-2	172	-1.16%
2021/11/02	59	134.81	5	135.30	134.00	54	170	31.62%
2021/11/01	20	130.30	2	131.25	130.50	18	165	10.90%
2021/10/28	11	129.59	18.5	129.70	130.50	-7.5	166	-4.54%
2021/10/27	9	130.00	4	130.00	130.00	5	165	3.03%
2021/10/26	6	131.25	0	0.00	131.50	6	164	3.66%
2021/10/25	3	129.17	0	0.00	131.00	3	163	1.83%
2021/10/22	7	128.79	5	128.70	129.00	2	164	1.22%
2021/10/21	2	131.50	3	128.17	127.00	-1	166	-0.60%
2021/10/20	1	131.00	0	0.00	131.50	1	164	0.61%
2021/10/19	1	132.00	1	131.50	131.50	0	165	0.00%
2021/10/18	14	130.96	1	132.50	132.50	13	166	7.81%
2021/10/14	9	127.11	0	0.00	128.00	9	165	5.44%
2021/10/13	11	125.77	45	124.88	124.50	-34	168	-20.14%
2021/10/12	13	129.38	14	129.54	128.00	-1	166	-0.60%
2021/10/08	6	132.25	10	132.25	133.50	-4	165	-2.42%
2021/10/07	3	130.33	3	131.50	132.00	0	168	0.00%
2021/10/06	3	128.67	8	129.75	128.00	-5	170	-2.93%
2021/10/05	9	129.28	0	0.00	131.50	9	172	5.22%
2021/10/04	16	130.47	11	130.55	129.50	5	172	2.90%
2021/10/01	1	136.00	17	134.97	132.50	-16	173	-9.23%
2021/09/30	2	136.00	17	138.76	140.00	-15	171	-8.74%
2021/09/29	0	0.00	2	135.00	134.50	-2	170	-1.18%
2021/09/28	3	137.50	65	138.19	138.00	-62	170	-36.34%
2021/09/27	12	141.00	50	141.66	144.50	-38	166	-22.83%
2021/09/24	5	133.80	1	133.50	133.00	4	152	2.63%
2021/09/23	4	132.38	17	132.09	131.50	-13	155	-8.36%
2021/09/22	0	0.00	4	133.00	132.00	-4	154	-2.59%
2021/09/17	6	134.50	9	135.61	136.50	-3	152	-1.97%
2021/09/16	31	131.35	13	131.46	132.50	18	147	12.20%
2021/09/15	5	128.30	11	128.00	128.00	-6	144	-4.16%
2021/09/14	11	132.50	20	133.38	131.00	-9	141	-6.35%
2021/09/13	19	133.13	8	132.00	135.50	11	137	8.01%
2021/09/10	3	123.67	5	123.60	123.50	-2	128	-1.56%
2021/09/09	9	123.78	13	123.12	124.50	-4	130	-3.07%
2021/09/08	9	124.44	7.5	124.68	125.00	1.5	129	1.18%
2021/09/07	2	125.00	9	125.61	125.50	-7	127	-5.48%
2021/09/06	0	0.00	12	127.00	126.00	-12	128	-9.35%
2021/09/03	5	128.90	6	128.08	128.50	-1	129	-0.77%
2021/09/02	3	127.83	6	128.08	127.50	-3	129	-2.32%
2021/09/01	3	129.83	5	129.20	128.50	-2	129	-1.54%
2021/08/31	4	131.00	0	0.00	130.50	4	130	3.06%
2021/08/30	0	0.00	4	131.00	131.00	-4	127	-3.13%
2021/08/27	1	131.00	3	131.33	132.50	-2	127	-1.57%
2021/08/26	2	133.25	5	133.60	132.00	-3	128	-2.33%
2021/08/25	6	135.50	3	135.33	135.00	3	128	2.34%
2021/08/23	1	139.00	1	139.00	139.00	0	129	0.00%
2021/08/20	0	0.00	17	139.00	140.00	-17	130	-12.98%
2021/08/19	0	0.00	15	138.63	141.50	-15	132	-11.31%
2021/08/18	11	138.86	22	138.30	139.50	-11	132	-8.32%
2021/08/17	1	141.50	2	140.75	140.50	-1	131	-0.76%
2021/08/16	0	0.00	2	141.50	141.50	-2	132	-1.51%
2021/08/12	0	0.00	5	148.50	148.00	-5	135	-3.69%
2021/08/11	0	0.00	9	148.56	148.00	-9	136	-6.58%
2021/08/10	0	0.00	13	150.27	150.00	-13	138	-9.39%
2021/08/09	0	0.00	28	151.16	151.00	-28	144	-19.44%
2021/08/06	0	0.00	4	151.88	152.50	-4	148	-2.69%
2021/08/05	5	152.40	1	153.00	152.50	4	157	2.55%
2021/08/04	5	152.00	5.2	150.26	152.00	-0.2	170	-0.11%
2021/08/03	0	0.00	1	149.00	149.50	-1	181	-0.55%
2021/08/02	0	0.00	2	148.75	148.50	-2	186	-1.07%
2021/07/30	0	0.00	4	148.00	149.00	-4	188	-2.13%
2021/07/29	2	146.50	4	146.75	147.50	-2	189	-1.06%
2021/07/28	1	146.00	10	142.45	146.00	-9	190	-4.71%
2021/07/27	2	144.00	2	145.75	145.00	0	198	0.00%
2021/07/26	1	149.00	15	147.60	148.00	-14	201	-6.95%
2021/07/23	0	0.00	9	147.17	148.00	-9	206	-4.36%
2021/07/22	1	146.00	3	145.83	146.50	-2	210	-0.95%
2021/07/21	1	146.50	8	146.13	145.00	-7	224	-3.12%
2021/07/20	3	145.33	4	145.50	146.00	-1	226	-0.44%
2021/07/19	1	147.50	19	146.66	145.00	-18	228	-7.88%
2021/07/16	2	149.00	11	147.73	147.00	-9	226	-3.97%
2021/07/15	5	147.20	8	147.56	148.00	-3	225	-1.33%
2021/07/14	4	147.50	10	147.70	148.00	-6	225	-2.67%
2021/07/13	0	0.00	3	150.83	150.00	-3	224	-1.34%
2021/07/12	1	150.00	5	151.20	150.00	-4	222	-1.80%
2021/07/09	1	153.00	5	152.50	152.00	-4	221	-1.81%
2021/07/08	6	154.33	0	0.00	153.00	6	226	2.65%
2021/07/07	2	154.50	3	153.50	153.50	-1	225	-0.44%
2021/07/06	2	154.25	10	155.05	154.50	-8	228	-3.49%
2021/07/05	2	156.25	0	0.00	156.50	2	234	0.85%
2021/07/02	0	0.00	1	155.50	154.50	-1	245	-0.41%
2021/07/01	0	0.00	6	156.17	155.50	-6	251	-2.39%
2021/06/30	8	157.19	11	157.55	157.00	-3	252	-1.19%
2021/06/29	0	0.00	7	155.43	154.50	-7	248	-2.81%
2021/06/28	12	156.67	0	0.00	156.00	12	253	4.73%
2021/06/25	35	156.96	2	156.50	157.00	33	256	12.88%
2021/06/24	5	157.10	0	0.00	157.00	5	260	1.92%
2021/06/23	2	156.50	10	156.15	157.00	-8	260	-3.07%
2021/06/22	5	157.00	6	156.92	156.50	-1	260	-0.38%
2021/06/21	0	0.00	5	157.20	157.00	-5	260	-1.92%
2021/06/18	2	157.75	12	159.25	161.00	-10	261	-3.83%
2021/06/17	5	156.10	11	156.41	156.50	-6	260	-2.30%
2021/06/16	0	0.00	8	156.06	155.00	-8	259	-3.08%
2021/06/15	1	155.00	8	157.38	157.50	-7	261	-2.68%
2021/06/11	0	0.00	16	155.03	154.50	-16	260	-6.14%
2021/06/10	13	154.96	9	155.28	154.50	4	261	1.53%
2021/06/09	2	156.25	17	155.47	154.00	-15	265	-5.64%
2021/06/08	5	157.10	5	157.20	156.50	0	287	0.00%
2021/06/07	15	158.60	29	159.09	158.00	-14	304	-4.59%
2021/06/04	8	162.69	16	161.97	162.50	-8	304	-2.63%
2021/06/03	0	0.00	27	165.44	164.00	-27	311	-8.68%
2021/06/02	4	166.50	13	166.96	166.50	-9	318	-2.82%
2021/06/01	6	171.92	5	169.40	170.00	1	332	0.30%
2021/05/31	2.4	166.16	6	165.83	165.50	-3.6	340	-1.06%
2021/05/28	5	167.50	2	166.50	166.50	3	353	0.85%
2021/05/27	25	166.18	20	168.55	169.00	5	360	1.39%
2021/05/26	9	159.67	3	160.17	160.50	6	366	1.64%
2021/05/25	3	160.83	7	161.57	161.00	-4	372	-1.07%
2021/05/24	8	161.50	6	161.67	161.50	2	372	0.54%
2021/05/21	29	160.40	11	157.95	161.00	18	373	4.82%
2021/05/20	3	154.83	46	154.86	154.00	-43	373	-11.51%
2021/05/19	0	0.00	40	154.34	154.00	-40	377	-10.60%
2021/05/18	32	155.72	51	155.30	156.00	-19	377	-5.03%
2021/05/17	3	153.50	73	153.05	153.00	-70	376	-18.59%
2021/05/14	51	160.45	12	159.71	159.50	39	370	10.51%
2021/05/13	54	155.29	42	154.36	154.00	12	365	3.29%
2021/05/12	23	152.11	56	153.12	150.00	-33	357	-9.23%
2021/05/11	19	163.58	197	162.07	158.50	-178	345	-51.52%	大賣/鉅額交易
2021/05/10	75	173.47	13	173.23	173.00	62	334	18.54%
2021/05/07	9	171.06	16	170.97	172.00	-7	332	-2.11%
2021/05/06	1	170.00	33	168.82	169.50	-32	332	-9.63%
2021/05/05	23	169.85	14	168.68	168.00	9	332	2.70%
2021/05/04	49	172.06	37	169.69	168.00	12	334	3.58%
2021/05/03	39	175.90	6	176.08	175.50	33	328	10.06%
2021/04/29	39	178.96	6	178.00	176.00	33	322	10.24%
2021/04/28	41	174.93	16	172.75	177.00	25	318	7.86%
2021/04/27	82	173.27	8	172.75	172.50	74	315	23.48%
2021/04/26	1	171.00	6	170.67	168.50	-5	301	-1.66%
2021/04/23	3	165.50	20	166.28	168.50	-17	300	-5.65%
2021/04/22	1	163.00	41	165.29	163.50	-40	301	-13.27%
2021/04/21	2	169.00	10	169.95	169.00	-8	299	-2.67%
2021/04/20	0	0.00	6	170.92	170.00	-6	301	-1.99%
2021/04/19	6	169.33	13	170.88	170.50	-7	303	-2.31%
2021/04/16	0	0.00	9	167.67	167.00	-9	303	-2.96%
2021/04/15	4	167.63	7	167.86	167.50	-3	306	-0.98%
2021/04/14	8	167.38	9	167.06	167.00	-1	305	-0.33%
2021/04/13	12	174.79	8	173.88	172.50	4	301	1.33%
2021/04/12	9	175.17	40	175.25	175.50	-31	302	-10.23%
2021/04/09	8	177.19	36	176.46	177.50	-28	304	-9.20%
2021/04/08	125	180.52	2	184.00	181.50	123	303	40.54%	大買/鉅額交易
2021/04/07	27	177.17	2	177.50	176.00	25	293	8.53%
2021/04/06	13	177.73	3	177.33	176.00	10	291	3.43%
2021/04/01	23	177.43	8	177.00	178.00	15	297	5.03%
2021/03/31	49	177.14	25	177.80	178.00	24	297	8.06%
2021/03/30	6	176.83	23	176.91	178.00	-17	293	-5.78%
2021/03/29	0	0.00	41	178.15	178.00	-41	291	-14.07%
2021/03/26	1	172.50	2	172.50	174.00	-1	290	-0.34%
2021/03/25	0	0.00	2	171.25	173.50	-2	293	-0.68%
2021/03/24	11	172.05	0	0.00	171.00	11	292	3.75%
2021/03/23	22	170.34	0	0.00	169.50	22	293	7.50%
2021/03/22	13	169.08	0	0.00	169.50	13	294	4.41%
2021/03/19	7	170.86	9	171.33	171.00	-2	296	-0.67%
2021/03/18	6	171.92	12	172.08	172.00	-6	296	-2.02%
2021/03/17	0	0.00	10	173.55	174.00	-10	298	-3.35%
2021/03/16	0	0.00	2	175.75	176.00	-2	298	-0.67%
2021/03/15	0	0.00	23	175.63	175.50	-23	297	-7.73%
2021/03/12	89	177.59	46	176.41	175.50	43	292	14.69%
2021/03/11	53	175.26	44	172.78	168.50	9	273	3.29%
2021/03/10	5	168.50	3	168.67	167.00	2	255	0.78%
2021/03/09	19	167.66	5	169.90	169.00	14	256	5.45%
2021/03/08	47	169.82	14	169.71	170.50	33	252	13.09%
2021/03/05	22	170.00	41	169.88	167.00	-19	248	-7.66%
2021/03/04	10	165.40	24	166.35	169.00	-14	247	-5.65%
2021/03/03	41	162.49	1	159.50	164.50	40	243	16.44%
2021/03/02	10	160.15	46	159.07	158.00	-36	240	-14.95%
2021/02/26	100	159.09	33	157.77	159.00	67	243	27.53%
2021/02/25	34	157.99	4	157.50	157.00	30	237	12.62%
2021/02/24	6	151.83	1	151.50	150.50	5	232	2.15%
2021/02/23	8	153.81	21	153.29	152.50	-13	235	-5.53%
2021/02/22	4	155.50	15	153.43	152.50	-11	234	-4.69%
2021/02/19	2	153.50	16	153.19	155.00	-14	237	-5.89%
2021/02/18	4	147.75	14	147.79	148.00	-10	235	-4.25%
2021/02/17	4	148.50	4	147.63	148.50	0	245	0.00%
2021/02/05	1	144.00	0	0.00	143.50	1	255	0.39%
2021/02/04	3	142.83	0	0.00	142.00	3	257	1.17%
2021/02/03	7	143.93	0	0.00	143.00	7	261	2.68%
2021/02/02	4	143.63	0	0.00	145.50	4	267	1.50%
2021/02/01	7	139.64	1	139.50	140.00	6	270	2.22%
2021/01/29	0	0.00	16	142.47	140.50	-16	276	-5.78%
2021/01/28	12	144.04	11	143.32	143.50	1	275	0.36%
2021/01/27	3	147.00	10	146.25	148.00	-7	274	-2.55%
2021/01/26	0	0.00	38	146.55	145.50	-38	273	-13.89%
2021/01/25	0	0.00	6	149.33	149.50	-6	270	-2.22%
2021/01/22	0	0.00	1	151.00	151.00	-1	270	-0.37%
2021/01/21	2	151.00	13	151.42	150.50	-11	270	-4.06%
2021/01/20	4	154.00	18	152.69	151.50	-14	271	-5.17%
2021/01/19	2	155.50	0	0.00	156.50	2	269	0.74%
2021/01/18	3	155.67	11	154.86	155.00	-8	271	-2.95%
2021/01/15	1	160.50	7	159.86	159.00	-6	274	-2.19%
2021/01/14	2	159.75	4	159.50	160.00	-2	281	-0.71%
2021/01/13	4	159.50	8	159.56	159.00	-4	282	-1.42%
2021/01/12	35	160.39	2	160.25	158.50	33	281	11.72%
2021/01/11	4	158.75	1	159.00	158.50	3	281	1.07%
2021/01/08	7	154.00	1	155.00	155.50	6	279	2.14%
2021/01/07	1	154.00	2	154.00	153.50	-1	281	-0.36%
2021/01/06	7	154.71	3	154.00	155.00	4	288	1.38%
2021/01/05	20	155.38	0	0.00	155.50	20	290	6.89%
2021/01/04	20	153.93	18	154.92	155.50	2	292	0.68%
2020/12/31	11	157.50	1	158.00	156.00	10	292	3.42%
2020/12/30	13	156.23	7	156.43	156.00	6	291	2.06%
2020/12/29	5	156.30	21	157.14	155.50	-16	301	-5.31%
2020/12/28	14	158.21	35	158.43	159.50	-21	304	-6.89%
2020/12/25	4	154.00	5	153.00	153.50	-1	307	-0.32%
2020/12/24	0	0.00	7	150.71	151.50	-7	310	-2.25%
2020/12/22	14	153.61	6	153.50	152.00	8	326	2.45%
2020/12/21	3	150.50	9	151.50	151.00	-6	348	-1.72%
2020/12/18	13	156.00	12	155.88	155.00	1	365	0.27%
2020/12/17	15	156.17	6	155.83	157.50	9	381	2.36%
2020/12/16	7	156.50	4	156.00	159.00	3	382	0.78%
2020/12/15	13	156.35	14	155.36	154.00	-1	391	-0.26%
2020/12/14	0	0.00	3	156.00	156.50	-3	398	-0.75%
2020/12/11	9	155.94	8	157.19	156.00	1	413	0.24%
2020/12/10	26	160.37	20	160.25	161.00	6	417	1.44%
2020/12/09	18	159.50	0	0.00	159.50	18	423	4.25%
2020/12/08	11	159.73	0	0.00	160.00	11	430	2.56%
2020/12/07	13	160.04	13	159.08	160.50	0	441	0.00%
2020/12/04	24	164.60	5	163.70	164.00	19	442	4.30%
2020/12/03	2	162.50	19	162.18	164.50	-17	444	-3.83%
2020/12/02	4	162.50	24	161.79	162.50	-20	451	-4.43%
2020/12/01	0	0.00	52	163.63	163.00	-52	462	-11.23%
2020/11/30	331	167.89	35	167.99	167.00	296	470	62.92%	大買/鉅額交易
2020/11/27	30	171.07	0	0.00	170.50	30	473	6.34%
2020/11/26	63	170.79	26	169.92	168.00	37	477	7.74%
2020/11/25	79	166.11	0	0.00	168.50	79	487	16.20%
2020/11/24	32	163.89	4	163.75	163.50	28	510	5.49%
2020/11/23	5	167.00	13	166.38	167.00	-8	561	-1.43%
2020/11/20	10	169.15	1	168.00	168.00	9	605	1.49%
2020/11/19	10	166.00	0	0.00	166.00	10	694	1.44%
2020/11/18	52	164.43	1	164.50	165.00	51	719	7.09%
2020/11/17	6	165.50	6	167.42	164.00	0	719	0.00%
2020/11/16	9	168.39	56	167.78	166.00	-47	732	-6.41%
2020/11/13	38	163.37	4	164.25	166.00	34	740	4.59%
2020/11/12	10	160.05	16	160.25	158.50	-6	737	-0.81%
2020/11/11	7	159.93	5	160.80	160.00	2	750	0.27%
2020/11/10	22	161.98	7	161.07	160.00	15	776	1.93%
2020/11/09	12	159.88	16	159.91	160.00	-4	830	-0.48%
2020/11/06	16	156.03	62	157.20	158.50	-46	839	-5.48%
2020/11/05	10	153.05	6	153.58	154.00	4	835	0.48%
2020/11/04	15	151.80	1	151.00	151.50	14	840	1.67%
2020/11/03	10	151.00	0	0.00	149.50	10	842	1.19%
2020/11/02	0	0.00	14	149.68	149.50	-14	845	-1.66%
2020/10/30	1	152.00	15	152.53	152.00	-14	853	-1.64%
2020/10/29	10	151.95	11	152.23	153.00	-1	866	-0.12%
2020/10/28	9	153.78	18	154.17	154.00	-9	869	-1.03%
2020/10/27	37	154.11	3	156.00	156.50	34	879	3.87%
2020/10/26	23	156.35	0.4	144.00	154.50	22.6	888	2.55%
2020/10/23	2	159.50	12	159.88	159.50	-10	897	-1.11%
2020/10/22	9	157.78	12	159.08	159.00	-3	906	-0.33%
2020/10/21	7	155.29	0	0.00	154.50	7	910	0.77%
2020/10/20	7	154.29	0	0.00	154.00	7	915	0.76%
2020/10/19	25	154.36	4	152.63	155.00	21	919	2.28%
2020/10/16	1	154.50	12	153.17	152.00	-11	925	-1.19%
2020/10/15	9	154.78	0	0.00	155.00	9	930	0.97%
2020/10/14	1	154.50	4	154.50	154.00	-3	940	-0.32%
2020/10/13	10	153.00	0	0.00	153.50	10	949	1.05%
2020/10/12	3	153.00	0	0.00	150.50	3	954	0.31%
2020/10/08	52	155.05	35	155.17	155.00	17	970	1.75%
2020/10/07	1	153.00	0	0.00	153.00	1	991	0.10%
2020/10/06	5	154.80	18	154.61	156.00	-13	999	-1.30%
2020/10/05	37	147.74	26	149.10	148.50	11	1,024	1.07%
2020/09/30	2	144.50	162	142.87	143.00	-160	1,039	-15.40%	大賣/鉅額交易
2020/09/29	2	141.00	24	142.15	143.00	-22	1,078	-2.04%
2020/09/28	24	138.63	65	139.30	141.00	-41	1,106	-3.71%
2020/09/25	6	140.17	61	141.15	141.50	-55	1,125	-4.89%
2020/09/24	140	140.85	42	141.80	141.00	98	1,123	8.72%	大買/
2020/09/23	189	146.96	5	148.40	149.00	184	1,105	16.64%	大買/鉅額交易
2020/09/22	87	152.16	16	154.50	152.00	71	1,112	6.38%
2020/09/21	47	159.03	1	158.50	158.50	46	1,118	4.11%
2020/09/18	27	157.93	6	158.83	159.00	21	1,127	1.86%
2020/09/17	54	160.14	8	160.56	161.00	46	1,124	4.09%
2020/09/16	10	161.95	48	163.80	163.00	-38	1,142	-3.32%
2020/09/15	7	159.21	17	162.82	158.50	-10	1,169	-0.86%
2020/09/14	27	160.30	0	0.00	161.00	27	1,194	2.26%
2020/09/11	12	162.92	19	164.58	162.50	-7	1,212	-0.58%
2020/09/10	113	169.38	156	169.99	170.00	-43	1,217	-3.53%	大買/大賣/
2020/09/09	15	165.43	5	167.10	167.50	10	1,208	0.83%
2020/09/08	15	166.93	38	167.92	166.00	-23	1,207	-1.91%
2020/09/07	19	167.34	11	170.27	167.00	8	1,210	0.66%
2020/09/04	20	175.90	68	176.57	174.50	-48	1,209	-3.97%
2020/09/03	62	175.21	1	177.00	173.00	61	1,199	5.08%
2020/09/02	12	178.63	1	179.50	178.50	11	1,193	0.92%
2020/09/01	70	182.99	14	183.57	184.00	56	1,185	4.72%
2020/08/31	71	187.61	17	192.79	183.00	54	1,184	4.56%
2020/08/28	105	187.82	41	190.28	187.00	64	1,178	5.43%	大買/
2020/08/27	18	186.42	196	189.46	185.50	-178	1,152	-15.45%	大賣/鉅額交易
2020/08/26	86	179.49	160	182.49	185.00	-74	1,116	-6.63%	大賣/
2020/08/25	155	180.13	152	175.12	182.50	3	1,079	0.28%	大買/大賣/
2020/08/24	119	164.61	4	161.63	166.00	115	990	11.61%	大買/鉅額交易
2020/08/21	24	157.75	15	157.80	157.50	9	975	0.92%
2020/08/20	51	155.34	67	155.81	157.00	-16	988	-1.62%
2020/08/19	143	164.58	35	162.33	160.00	108	1,017	10.62%	大買/鉅額交易
2020/08/18	1	157.00	28	155.48	156.00	-27	1,014	-2.66%
2020/08/17	24	155.69	0	0.00	154.50	24	1,033	2.32%
2020/08/14	31	156.92	179	159.23	156.00	-148	1,050	-14.09%	大賣/鉅額交易
2020/08/13	313	169.16	27	171.06	170.50	286	1,091	26.20%	大買/鉅額交易
2020/08/12	85	156.75	13	156.85	156.50	72	1,082	6.65%
2020/08/11	5	161.50	4	162.00	161.00	1	1,078	0.09%
2020/08/10	22	161.55	1	163.00	161.50	21	1,089	1.93%
2020/08/07	9	160.94	3	160.83	160.00	6	1,095	0.55%
2020/08/06	23	161.91	0	0.00	161.50	23	1,112	2.07%
2020/08/05	5	163.50	51	164.20	163.50	-46	1,118	-4.11%
2020/08/04	35	162.71	36	164.11	165.00	-1	1,135	-0.09%
2020/08/03	8	161.81	43	158.73	159.50	-35	1,135	-3.08%
2020/07/31	20	160.55	28	160.55	160.00	-8	1,138	-0.70%
2020/07/30	6	157.75	89	155.48	156.00	-83	1,146	-7.24%
2020/07/29	99	161.81	45	161.12	161.50	54	1,152	4.69%
2020/07/28	114	159.07	5	158.30	159.00	109	1,161	9.38%	大買/鉅額交易
2020/07/27	38	161.01	16	159.78	160.00	22	1,173	1.87%
2020/07/24	0	0.00	55	160.26	160.00	-55	1,175	-4.68%
2020/07/23	33	161.89	1	160.00	163.00	32	1,211	2.64%
2020/07/22	36	160.31	21	160.64	159.00	15	1,214	1.23%
2020/07/21	31	160.60	20	160.28	160.00	11	1,207	0.91%
2020/07/20	107	155.77	8	157.06	156.50	99	1,205	8.21%	大買/
2020/07/17	89	161.65	21	160.10	160.00	68	1,195	5.69%
2020/07/16	19	164.00	16	163.84	162.00	3	1,189	0.25%
2020/07/15	37	166.55	40	167.39	164.00	-3	1,185	-0.25%
2020/07/14	59	165.39	66	166.55	168.00	-7	1,175	-0.60%
2020/07/13	53	162.00	35	161.91	161.00	18	1,159	1.55%
2020/07/10	31	160.03	144	162.69	159.50	-113	1,156	-9.77%	大賣/鉅額交易
2020/07/09	6	158.50	81	159.59	159.00	-75	1,124	-6.67%
2020/07/08	32	155.91	80	158.65	160.50	-48	1,104	-4.34%
2020/07/07	25	149.64	75	150.74	146.50	-50	1,059	-4.72%
2020/07/06	15	149.03	17	146.35	149.50	-2	1,036	-0.19%
2020/07/03	2	140.00	29	141.28	140.50	-27	1,028	-2.63%
2020/07/02	21	142.81	8	143.19	143.00	13	1,030	1.26%
2020/07/01	6	142.50	119.6	145.27	144.00	-113.6	1,027	-11.06%	大賣/鉅額交易
2020/06/30	13	139.85	59	140.91	142.50	-46	1,000	-4.60%
2020/06/29	63	136.40	23	138.61	135.50	40	979	4.09%
2020/06/24	17	140.62	18	143.28	139.50	-1	968	-0.10%
2020/06/23	13	143.08	28	143.09	143.00	-15	962	-1.56%
2020/06/22	58	142.50	79	142.36	141.00	-21	934	-2.25%
2020/06/19	371	134.22	47	133.36	135.00	324	895	36.16%	大買/鉅額交易
2020/06/18	51	129.41	45	129.73	128.00	6	864	0.69%
2020/06/17	28	125.43	0	0.00	127.00	28	839	3.33%
2020/06/16	3	121.00	1	120.50	122.00	2	828	0.24%
2020/06/15	0	0.00	7	119.93	119.00	-7	835	-0.84%
2020/06/12	15	117.30	2	120.50	121.50	13	836	1.55%
2020/06/11	5	122.10	58	122.44	120.00	-53	831	-6.37%
2020/06/10	4	124.75	15	125.83	124.50	-11	826	-1.33%
2020/06/09	11	125.55	6	125.83	126.00	5	828	0.60%
2020/06/08	41	125.35	18	124.94	125.00	23	827	2.78%
2020/06/05	10	126.00	12	125.21	123.50	-2	823	-0.24%
2020/06/04	16	123.06	38	125.29	124.00	-22	818	-2.69%
2020/06/03	11	121.45	6	121.50	121.50	5	805	0.62%
2020/06/02	0	0.00	70	121.06	121.50	-70	799	-8.76%
2020/06/01	4	122.25	44	122.48	124.00	-40	780	-5.13%
2020/05/29	0	0.00	10	122.00	122.00	-10	771	-1.30%
2020/05/28	8	124.81	18	122.39	121.00	-10	767	-1.30%
2020/05/27	23	125.37	17	125.15	125.00	6	757	0.79%
2020/05/26	49	126.08	73	126.67	128.00	-24	740	-3.24%
2020/05/25	13	120.65	33	121.65	122.00	-20	695	-2.88%
2020/05/22	11	123.50	89	127.99	121.00	-78	680	-11.46%
2020/05/21	2	124.25	7	126.29	127.00	-5	655	-0.76%
2020/05/20	79	123.45	140	122.75	128.50	-61	626	-9.74%	大賣/
2020/05/19	95	114.19	30	116.08	118.00	65	555	11.71%
2020/05/18	101	108.41	0	0.00	107.50	101	504	20.02%	大買/鉅額交易
2020/05/15	21	107.12	35	107.43	106.00	-14	495	-2.83%
2020/05/14	7	113.71	24	112.29	110.00	-17	480	-3.54%
2020/05/13	29	112.41	41	113.02	112.50	-12	468	-2.56%
2020/05/12	25	116.26	29	116.97	115.00	-4	449	-0.89%
2020/05/11	26	117.69	34	116.57	118.50	-8	437	-1.83%
2020/05/08	14	111.46	21	110.98	112.50	-7	412	-1.70%
2020/05/07	5	109.80	10	108.70	110.50	-5	397	-1.26%
2020/05/06	2	112.50	29	111.26	108.50	-27	390	-6.91%
2020/05/05	0	0.00	70	110.89	110.50	-70	371	-18.84%
2020/05/04	19	105.03	47	108.54	107.50	-28	355	-7.89%
2020/04/30	13	106.65	137	109.69	111.00	-124	333	-37.14%	大賣/鉅額交易
2020/04/29	16	106.31	12	107.08	106.50	4	310	1.29%
2020/04/28	39	105.44	3	109.50	106.50	36	298	12.05%
2020/04/27	67	100.18	0	0.00	100.00	67	258	25.91%
2020/04/24	1	99.00	9	99.19	98.90	-8	252	-3.16%
2020/04/23	28	99.68	6	99.08	100.50	22	252	8.72%
2020/04/22	13	95.77	10	95.68	97.30	3	249	1.20%
2020/04/21	16	98.74	64	99.28	96.90	-48	249	-19.23%
2020/04/20	45	100.54	26	99.95	101.50	19	243	7.79%
2020/04/17	25	100.68	9	100.09	99.80	16	249	6.42%
2020/04/16	9	100.06	99	99.41	99.70	-90	240	-37.47%
2020/04/15	13	102.77	10	103.00	102.50	3	230	1.30%
2020/04/14	10	101.55	13	101.25	102.00	-3	227	-1.32%
2020/04/13	0	0.00	9	97.84	98.70	-9	222	-4.05%
2020/04/10	2	98.60	12	99.09	98.80	-10	222	-4.50%
2020/04/09	13	98.89	30	99.77	101.50	-17	224	-7.59%
2020/04/08	49	95.90	28	97.86	99.10	21	220	9.52%
2020/04/07	26	91.09	0	0.00	91.10	26	201	12.92%
2020/04/06	10	90.32	10	90.40	89.90	0	193	0.00%
2020/04/01	3	91.73	5	91.48	91.30	-2	189	-1.05%
2020/03/31	4	92.18	8	92.01	91.10	-4	189	-2.11%
2020/03/30	3	91.37	6	91.38	92.20	-3	189	-1.58%
2020/03/27	0	0.00	1	93.20	93.20	-1	193	-0.52%
2020/03/26	9	93.03	13	93.32	93.60	-4	197	-2.02%
2020/03/25	3	93.70	7	93.57	93.00	-4	197	-2.03%
2020/03/24	15	90.11	6	90.50	90.30	9	194	4.63%
2020/03/23	7	85.77	22	84.92	85.80	-15	195	-7.67%
2020/03/20	3	90.67	8	91.26	91.10	-5	197	-2.54%
2020/03/19	1	88.40	13	88.45	86.50	-12	204	-5.88%
2020/03/18	5	96.34	12	98.48	96.10	-7	200	-3.49%
2020/03/17	0	0.00	12	100.51	100.50	-12	197	-6.07%
2020/03/16	2	102.75	4	105.25	102.00	-2	196	-1.02%
2020/03/13	4	105.13	14	105.21	106.50	-10	192	-5.19%
2020/03/12	1	117.50	6	116.25	114.50	-5	186	-2.68%
2020/03/11	1	125.50	11	125.45	122.00	-10	181	-5.50%
2020/03/10	2	117.50	2	119.00	119.00	0	176	0.00%
2020/03/09	3	122.00	25	121.62	120.50	-22	172	-12.78%
2020/03/06	5	124.50	0	0.00	124.50	5	170	2.93%
2020/03/03	0	0.00	1	126.50	125.50	-1	174	-0.57%
2020/03/02	38	124.49	3	124.00	124.00	35	180	19.36%
2020/02/25	0	0.00	1	126.50	129.50	-1	179	-0.56%
2020/02/21	0	0.00	36	126.81	126.00	-36	176	-20.42%
2020/02/17	0	0.00	2	128.25	128.00	-2	172	-1.16%
2020/02/12	3	130.50	1	131.00	131.00	2	187	1.06%
2020/02/11	3	129.50	0	0.00	129.50	3	189	1.58%
2020/02/10	2	126.75	1	126.50	127.50	1	190	0.53%
2020/02/07	6	129.92	10	129.80	128.50	-4	191	-2.09%
2020/02/06	0	0.00	4	130.75	130.50	-4	195	-2.05%
2020/02/05	0	0.00	4	129.13	129.00	-4	196	-2.04%
2020/02/04	0	0.00	1	127.50	129.00	-1	196	-0.51%
2020/02/03	5	124.70	0	0.00	126.00	5	199	2.51%
2020/01/31	0	0.00	41	129.98	129.50	-41	198	-20.68%
2020/01/30	6	132.67	0	0.00	130.50	6	195	3.07%
2020/01/20	1	137.50	1	138.00	141.00	0	192	0.00%
2020/01/16	11	139.05	0	0.00	138.50	11	189	5.80%
2020/01/15	2	140.00	0	0.00	139.00	2	190	1.05%
2020/01/13	13	139.88	1	135.50	140.00	12	189	6.34%
2020/01/10	32	134.73	2	136.50	136.50	30	187	16.04%
2020/01/09	1	135.00	0	0.00	134.00	1	185	0.54%
2020/01/03	0	0.00	2	139.50	140.00	-2	191	-1.05%
2020/01/02	0	0.00	2	142.50	143.00	-2	187	-1.07%
2019/12/31	2	138.75	1	138.50	139.50	1	184	0.54%
2019/12/26	0	0.00	1	138.00	138.50	-1	188	-0.53%
2019/12/24	0	0.00	1	137.00	136.50	-1	197	-0.51%
2019/12/23	0	0.00	6	136.83	136.00	-6	201	-2.98%
2019/12/20	0	0.00	3	135.00	134.00	-3	200	-1.50%
2019/12/19	1	134.50	0	0.00	134.50	1	210	0.47%
2019/12/18	0	0.00	2	134.75	134.50	-2	212	-0.94%
2019/12/17	1	136.50	12	136.33	136.00	-11	235	-4.68%
2019/12/16	1	132.00	29	135.16	135.50	-28	235	-11.87%
2019/12/13	22	130.86	10	130.90	130.50	12	231	5.19%
2019/12/12	0	0.00	10	127.40	128.00	-10	227	-4.40%
2019/12/11	1	125.50	11	122.64	126.50	-10	233	-4.28%
2019/12/10	2	123.50	10	123.50	123.00	-8	233	-3.43%
2019/12/05	0	0.00	1	123.00	124.00	-1	240	-0.42%
2019/12/04	0	0.00	6	123.75	123.50	-6	243	-2.47%
2019/12/03	0	0.00	2	124.50	124.50	-2	245	-0.81%
2019/12/02	0	0.00	2	126.00	125.50	-2	248	-0.81%
2019/11/29	0	0.00	43	126.51	125.50	-43	249	-17.24%
2019/11/28	0	0.00	1	130.50	130.50	-1	247	-0.40%
2019/11/27	0	0.00	1	131.50	131.00	-1	253	-0.39%
2019/11/26	0	0.00	40	125.74	126.00	-40	250	-15.99%
2019/11/25	0	0.00	2	127.00	127.00	-2	249	-0.80%
2019/11/22	0	0.00	1	127.50	127.50	-1	251	-0.40%
2019/11/21	0	0.00	4	127.63	127.50	-4	259	-1.54%
2019/11/20	2	129.50	1	130.00	129.00	1	265	0.38%
2019/11/19	0	0.00	27	129.15	129.50	-27	270	-9.98%
2019/11/18	0	0.00	2	129.00	129.00	-2	272	-0.73%
2019/11/14	0	0.00	1	128.50	128.00	-1	278	-0.36%
2019/11/13	2	129.00	2	130.25	130.50	0	281	0.00%
2019/11/12	0	0.00	98	127.72	130.00	-98	284	-34.49%
2019/11/11	5	123.10	53	121.96	122.00	-48	285	-16.83%
2019/11/08	0	0.00	7	128.00	128.00	-7	295	-2.37%
2019/11/07	5	129.60	2	130.00	130.00	3	295	1.02%
2019/11/06	1	131.00	4	129.63	129.50	-3	302	-0.99%
2019/11/05	7	132.29	5	131.80	132.00	2	306	0.65%
2019/11/04	0	0.00	10	133.70	134.00	-10	307	-3.26%
2019/11/01	0	0.00	8	133.63	134.00	-8	311	-2.57%
2019/10/31	2	136.00	1	133.50	133.00	1	315	0.32%
2019/10/29	0	0.00	5	136.70	136.00	-5	318	-1.57%
2019/10/28	0	0.00	6	135.50	135.50	-6	325	-1.85%
2019/10/25	0	0.00	4	135.75	135.50	-4	327	-1.22%
2019/10/24	6	136.50	1	136.50	137.50	5	339	1.47%
2019/10/23	0	0.00	1	136.00	135.50	-1	346	-0.29%
2019/10/22	0	0.00	2	136.00	136.00	-2	350	-0.57%
2019/10/21	3	139.00	47	136.06	135.00	-44	357	-12.31%
2019/10/18	7	140.00	4	141.00	140.00	3	362	0.83%
2019/10/17	9	138.72	0	0.00	139.00	9	365	2.46%
2019/10/16	2	139.50	47	138.95	136.50	-45	369	-12.17%
2019/10/15	31	137.29	10	139.55	141.00	21	378	5.55%
2019/10/14	0	0.00	9	134.94	134.50	-9	385	-2.33%
2019/10/09	26	137.60	2	137.75	136.50	24	439	5.45%
2019/10/08	16	135.78	38	135.67	136.00	-22	459	-4.79%
2019/10/07	0	0.00	23	137.22	136.00	-23	464	-4.95%
2019/10/04	1	140.50	13	139.96	140.00	-12	476	-2.52%
2019/10/03	0	0.00	6	139.25	138.50	-6	476	-1.26%
2019/10/02	4	136.38	3	139.33	140.00	1	479	0.21%
2019/10/01	7	137.14	3	138.50	136.50	4	483	0.83%
2019/09/27	29	136.52	9	137.33	138.50	20	480	4.16%
2019/09/26	10	137.90	5	137.80	137.00	5	477	1.05%
2019/09/25	9	142.33	0	0.00	141.00	9	475	1.89%
2019/09/24	1	150.50	6	148.00	145.00	-5	475	-1.05%
2019/09/23	0	0.00	9	150.61	150.00	-9	470	-1.91%
2019/09/20	0	0.00	142	149.15	149.00	-142	487	-29.11%	大賣/鉅額交易
2019/09/19	0	0.00	25	151.02	151.00	-25	470	-5.32%
2019/09/18	1	149.50	33	148.55	148.00	-32	480	-6.66%
2019/09/17	5	151.30	6	150.67	151.50	-1	495	-0.20%
2019/09/16	23	149.98	95	149.59	148.00	-72	502	-14.33%
2019/09/11	7	152.64	13	152.38	152.50	-6	543	-1.10%
2019/09/10	1	152.50	11	153.18	153.00	-10	574	-1.74%
2019/09/09	0	0.00	1	152.00	152.00	-1	574	-0.17%
2019/09/06	17	155.88	13	155.58	155.00	4	570	0.70%
2019/09/05	0	0.00	6	155.42	154.50	-6	568	-1.06%
2019/09/04	45	156.09	0	0.00	156.50	45	564	7.97%
2019/09/02	0	0.00	1	159.50	158.50	-1	566	-0.18%
2019/08/30	0	0.00	7	155.64	155.00	-7	564	-1.24%
2019/08/29	0	0.00	11	157.09	156.50	-11	561	-1.96%
2019/08/28	9	158.28	14	158.00	157.50	-5	560	-0.89%
2019/08/27	30	159.53	44	159.43	158.00	-14	562	-2.49%
2019/08/26	62	158.75	19	158.66	158.00	43	561	7.66%
2019/08/23	33	163.65	47	163.31	164.00	-14	554	-2.53%
2019/08/22	23	163.39	10	163.90	164.50	13	550	2.36%
2019/08/21	28	161.32	4	161.13	160.50	24	547	4.38%
2019/08/20	36	162.69	4	162.00	161.00	32	550	5.82%
2019/08/19	30	164.00	12	163.92	163.50	18	555	3.24%
2019/08/16	22	165.11	3	164.50	164.50	19	554	3.43%
2019/08/15	34	164.12	0	0.00	166.00	34	554	6.14%
2019/08/14	1	166.00	0	0.00	162.50	1	551	0.18%
2019/08/13	41	167.41	0	0.00	167.00	41	543	7.54%
2019/08/12	1	162.50	0	0.00	160.50	1	531	0.19%
2019/08/08	4	162.25	0	0.00	164.00	4	531	0.75%
2019/08/07	4	154.63	0	0.00	156.00	4	528	0.76%
2019/08/06	25	153.62	1	151.50	155.00	24	524	4.58%
2019/08/05	28	156.66	9	156.94	156.00	19	520	3.65%
2019/08/02	22	163.20	4	163.50	162.50	18	516	3.48%
2019/08/01	35	165.86	0	0.00	164.50	35	517	6.77%
2019/07/31	2	171.00	0	0.00	172.00	2	517	0.39%
2019/07/30	41	170.57	15	170.23	168.00	26	520	4.99%
2019/07/29	3	176.83	0	0.00	174.00	3	518	0.58%
2019/07/26	2	177.25	0	0.00	177.50	2	518	0.39%
2019/07/25	1	173.50	0	0.00	172.50	1	511	0.20%
2019/07/24	7	174.64	63	173.46	173.50	-56	508	-11.00%
2019/07/23	1	174.50	13	173.96	174.50	-12	506	-2.37%
2019/07/22	4	177.88	7	177.71	180.00	-3	502	-0.60%
2019/07/19	0	0.00	6	176.50	177.00	-6	495	-1.21%
2019/07/18	3	176.67	1	178.00	177.00	2	486	0.41%
2019/07/17	6	176.33	17	177.91	175.50	-11	483	-2.27%
2019/07/16	0	0.00	11	179.32	178.00	-11	473	-2.32%
2019/07/15	18	187.11	12	187.04	185.00	6	469	1.28%
2019/07/12	40	175.33	0	0.00	179.50	40	415	9.63%
2019/07/11	6	167.17	0	0.00	166.50	6	393	1.52%
2019/07/10	72	172.29	31	172.95	170.50	41	390	10.50%
2019/07/09	1	168.50	3	166.50	168.50	-2	380	-0.53%
2019/07/08	17	165.09	2	165.00	164.00	15	391	3.84%
2019/07/05	14	166.61	12	168.75	167.00	2	403	0.50%
2019/07/04	16	163.28	0	0.00	162.50	16	404	3.95%
2019/07/03	28	163.89	0	0.00	162.50	28	415	6.74%
2019/07/02	11	163.36	1	164.50	163.00	10	422	2.37%
2019/07/01	0	0.00	1	172.50	168.00	-1	420	-0.24%
2019/06/28	5	171.00	0	0.00	171.00	5	418	1.19%
2019/06/27	5	170.30	15	171.97	171.50	-10	416	-2.40%
2019/06/26	10	165.55	5	166.00	168.00	5	405	1.23%
2019/06/25	0	0.00	8	165.13	165.00	-8	402	-1.99%
2019/06/24	19	162.47	40	164.14	161.50	-21	392	-5.35%
2019/06/21	9	166.28	16	166.69	167.50	-7	378	-1.85%
2019/06/20	3	167.17	4	166.88	167.00	-1	375	-0.27%
2019/06/19	2	161.00	11	159.68	169.00	-9	367	-2.45%
2019/06/18	3	159.83	7	157.50	156.00	-4	348	-1.15%
2019/06/17	1	149.00	3	149.50	149.00	-2	347	-0.57%
2019/06/14	1	147.00	1	148.00	148.00	0	363	0.00%
2019/06/11	39	149.17	11	149.23	150.00	28	386	7.24%
2019/06/10	7	151.00	12	149.88	151.00	-5	403	-1.24%
2019/06/06	1	145.50	1	145.50	146.50	0	408	0.00%
2019/06/05	4	142.00	5	142.00	143.50	-1	408	-0.24%
2019/06/04	1	146.00	2	147.50	138.50	-1	415	-0.24%
2019/06/03	0	0.00	8	147.31	148.00	-8	422	-1.89%
2019/05/31	2	147.25	5	147.50	148.50	-3	427	-0.70%
2019/05/30	0	0.00	12	147.79	146.00	-12	442	-2.71%
2019/05/29	0	0.00	22	148.09	149.00	-22	446	-4.93%
2019/05/28	2	150.50	7	149.36	148.50	-5	453	-1.10%
2019/05/27	1	150.00	1	151.00	151.00	0	460	0.00%
2019/05/24	0	0.00	44	150.24	148.00	-44	466	-9.44%
2019/05/23	0	0.00	11	145.95	148.50	-11	475	-2.31%
2019/05/22	7	146.79	7	148.00	147.00	0	480	0.00%
2019/05/21	16	142.59	17	143.91	146.50	-1	490	-0.20%
2019/05/20	0	0.00	23	140.39	141.00	-23	499	-4.60%
2019/05/17	1	144.00	32	141.05	140.00	-31	503	-6.15%
2019/05/16	0	0.00	7	145.36	143.50	-7	510	-1.37%
2019/05/15	2	145.50	8	147.63	148.50	-6	529	-1.13%
2019/05/14	20	143.25	16	143.59	144.50	4	529	0.75%
2019/05/13	1	142.50	8	142.50	143.50	-7	534	-1.31%
2019/05/10	1	145.50	5	144.60	144.00	-4	538	-0.74%
2019/05/09	0	0.00	35	145.66	145.00	-35	548	-6.38%
2019/05/08	52	144.65	2	144.50	148.00	50	585	8.54%
2019/05/07	0	0.00	3	142.33	142.50	-3	601	-0.50%
2019/05/06	53	140.63	19	140.61	141.00	34	601	5.65%
2019/05/03	0	0.00	5	145.50	145.50	-5	617	-0.81%
2019/05/02	56.5	143.81	29	144.88	144.00	27.5	622	4.41%
2019/04/30	0	0.00	4	141.00	139.00	-4	629	-0.64%
2019/04/29	0	0.00	2	137.00	140.00	-2	648	-0.31%
2019/04/26	1	135.50	0	0.00	135.00	1	674	0.15%
2019/04/25	50	140.62	7	141.57	139.50	43	722	5.96%
2019/04/24	13	142.62	2	141.50	144.00	11	734	1.50%
2019/04/22	3	140.00	0	0.00	141.00	3	766	0.39%
2019/04/19	5	137.80	0	0.00	137.50	5	770	0.65%
2019/04/18	0	0.00	15	143.37	142.50	-15	767	-1.95%
2019/04/17	0	0.00	2	144.50	144.00	-2	781	-0.26%
2019/04/16	4	144.88	0	0.00	144.00	4	788	0.51%
2019/04/15	19	144.18	0	0.00	147.50	19	794	2.39%
2019/04/12	30	142.48	13	142.00	141.00	17	813	2.09%
2019/04/11	30	149.18	6	152.58	145.50	24	821	2.92%
2019/04/10	3	155.50	36	155.81	156.00	-33	858	-3.84%
2019/04/08	38	153.01	0	0.00	152.00	38	940	4.04%
2019/04/03	4	155.25	0	0.00	154.00	4	938	0.43%
2019/04/02	2	155.50	0	0.00	155.00	2	935	0.21%
2019/04/01	2	157.00	0	0.00	157.00	2	940	0.21%
2019/03/29	7	161.07	4	159.00	160.00	3	941	0.32%
2019/03/28	15	156.63	0	0.00	159.00	15	934	1.60%
2019/03/27	43	158.42	0	0.00	157.50	43	932	4.61%
2019/03/26	15	158.70	0	0.00	157.50	15	928	1.62%
2019/03/25	20	155.73	0	0.00	155.50	20	924	2.16%
2019/03/22	19	159.26	0	0.00	160.00	19	918	2.07%
2019/03/21	7	156.36	8	157.56	157.50	-1	909	-0.11%
2019/03/20	42	152.54	0	0.00	157.50	42	897	4.68%
2019/03/19	8	146.25	0	0.00	147.00	8	867	0.92%
2019/03/18	23	145.24	0	0.00	144.50	23	851	2.70%
2019/03/15	18	140.58	0	0.00	140.00	18	835	2.15%
2019/03/14	14	141.75	14	142.00	140.50	0	832	0.00%
2019/03/13	37	141.34	2	140.50	140.00	35	829	4.22%
2019/03/12	6	136.17	1	139.50	137.00	5	811	0.62%
2019/03/11	0	0.00	1	134.50	134.50	-1	802	-0.12%
2019/03/07	9	139.33	3	143.50	136.50	6	792	0.76%
2019/03/06	19	144.95	0	0.00	141.00	19	783	2.42%
2019/03/05	15	143.43	0	0.00	144.50	15	776	1.93%
2019/03/04	100.1	138.04	0	0.00	137.50	100.1	759	13.18%
2019/02/27	99	138.83	0	0.00	139.50	99	753	13.14%
2019/02/26	6	138.92	0	0.00	138.00	6	742	0.81%
2019/02/25	3	145.00	1	145.00	146.00	2	733	0.27%
2019/02/22	14	147.93	0	0.00	149.00	14	723	1.94%
2019/02/21	36	143.38	5	142.70	142.00	31	705	4.39%
2019/02/19	5	141.10	0	0.00	141.00	5	688	0.73%
2019/02/14	6	141.08	0	0.00	141.00	6	660	0.91%
2019/01/30	8	133.00	0	0.00	134.50	8	628	1.27%
2019/01/29	52	132.63	0	0.00	132.00	52	616	8.43%
2019/01/28	18	129.72	0	0.00	126.00	18	574	3.13%
2019/01/24	13	125.00	0	0.00	125.00	13	548	2.37%
2019/01/22	2	124.50	0	0.00	128.00	2	520	0.38%
2019/01/21	2	124.50	0	0.00	125.50	2	508	0.39%
2019/01/16	5	118.00	0	0.00	118.00	5	409	1.22%
2019/01/15	7	115.50	0	0.00	115.50	7	393	1.78%
2019/01/11	1	106.50	0	0.00	108.00	1	358	0.28%
2019/01/10	1	110.00	0	0.00	110.50	1	353	0.28%
2019/01/03	4	108.50	24	107.50	108.50	-20	296	-6.75%
2018/12/28	23	106.57	0	0.00	106.00	23	225	10.21%
2018/12/27	6	98.43	309	98.33	98.50	-303	165	-183.49%	大賣/鉅額交易
2018/12/26	7	94.27	0	0.00	94.20	7	126	5.55%
2018/12/25	2	91.75	0	0.00	91.90	2	126	1.59%
2018/12/24	0	0.00	1	93.60	92.70	-1	124	-0.80%
2018/12/05	0	0.00	1	88.70	88.20	-1	109	-0.91%
2018/11/29	0	0.00	2	88.20	88.30	-2	109	-1.83%
2018/11/27	0	0.00	1	87.30	88.30	-1	109	-0.92%
2018/11/22	0	0.00	1	87.20	87.20	-1	110	-0.91%
2018/11/21	0	0.00	1	87.80	87.90	-1	109	-0.91%
2018/11/20	0	0.00	1	88.30	88.30	-1	109	-0.91%
2018/11/19	0	0.00	1	89.30	89.30	-1	109	-0.92%
2018/11/16	0	0.00	1	89.30	89.30	-1	109	-0.92%
2018/11/14	0	0.00	1	90.00	90.00	-1	108	-0.92%
2018/11/13	0	0.00	1	90.80	90.80	-1	109	-0.92%
2018/11/12	0	0.00	2	88.85	89.00	-2	111	-1.79%
2018/11/09	0	0.00	1	91.00	91.00	-1	109	-0.91%
2018/11/08	0	0.00	2	91.90	91.60	-2	110	-1.81%
2018/11/02	1	88.80	0	0.00	88.80	1	118	0.84%
2018/11/01	1	89.00	0	0.00	88.80	1	120	0.83%
2018/10/31	1	89.10	0	0.00	89.10	1	121	0.83%
2018/10/30	1	88.10	0	0.00	88.50	1	121	0.82%
2018/10/29	2	88.35	0	0.00	88.60	2	123	1.62%
2018/10/25	1	90.00	0	0.00	89.50	1	123	0.81%
2018/10/22	2	94.25	0	0.00	94.10	2	138	1.44%
2018/10/19	2	92.10	0	0.00	92.20	2	140	1.43%
2018/10/12	0	0.00	4	89.25	89.50	-4	141	-2.83%
2018/10/11	12	88.82	0	0.00	89.10	12	140	8.54%
2018/10/04	0	0.00	4	93.98	93.40	-4	132	-3.02%
2018/10/01	12	91.58	0	0.00	93.00	12	122	9.79%
2018/09/28	13	91.08	4	91.13	91.00	9	120	7.44%
2018/09/26	7	91.80	0	0.00	91.80	7	120	5.81%
2018/09/21	8	91.00	0	0.00	91.00	8	119	6.71%
2018/09/20	8	93.10	0	0.00	91.40	8	118	6.73%
2018/09/19	0	0.00	5	93.06	93.30	-5	119	-4.19%
2018/09/13	14	89.75	0	0.00	90.00	14	110	12.70%
2018/09/10	0	0.00	2	85.75	85.40	-2	108	-1.85%
2018/09/07	0	0.00	5	87.82	87.60	-5	109	-4.58%
2018/09/05	0	0.00	1	87.60	88.20	-1	107	-0.93%
2018/09/03	11	88.60	0	0.00	88.00	11	107	10.19%
2018/08/30	0	0.00	1	88.70	88.70	-1	107	-0.93%
2018/08/29	0	0.00	1	88.00	87.80	-1	106	-0.94%
2018/08/23	0	0.00	1	87.50	88.50	-1	104	-0.95%
2018/08/21	1	89.10	0	0.00	89.00	1	104	0.96%
2018/08/20	4	89.45	0	0.00	88.30	4	102	3.88%
2018/08/16	18	89.52	0	0.00	89.90	18	98	18.33%
2018/08/15	10	89.98	0	0.00	89.50	10	97	10.22%
2018/08/08	18	91.78	2	90.20	92.50	16	85	18.61%
2018/08/07	11	89.64	0	0.00	89.40	11	82	13.30%
2018/08/06	0	0.00	1	90.40	90.50	-1	82	-1.21%
2018/08/03	0	0.00	1	89.40	90.20	-1	82	-1.21%
2018/08/01	0	0.00	1	92.30	88.90	-1	80	-1.24%
2018/07/30	0	0.00	1	84.10	83.90	-1	58	-1.70%
2018/07/26	0	0.00	4	84.50	84.60	-4	54	-7.30%
2018/07/16	0	0.00	4	82.98	82.80	-4	40	-9.89%
2018/07/12	0	0.00	2	82.00	83.30	-2	39	-5.06%
2018/06/28	0	0.00	9	82.00	83.30	-9	35	-25.05%
2018/06/27	0	0.00	1	81.80	81.30	-1	32	-3.05%
2018/06/26	7	81.67	7	81.30	82.00	0	32	0.00%
2018/06/22	2	80.85	0	0.00	81.20	2	31	6.40%
2018/06/20	2	81.15	0	0.00	81.00	2	31	6.35%
2018/03/14	8	86.91	0	0.00	86.80	8	31	25.16%
2018/03/13	1	86.70	0	0.00	86.70	1	31	3.14%
2018/03/06	8	89.00	0	0.00	88.30	8	30	26.23%
2018/02/23	1	88.90	0	0.00	89.00	1	40	2.49%
2018/02/08	0	0.00	8	87.00	87.30	-8	41	-19.10%
2018/01/23	0	0.00	1	91.70	90.90	-1	39	-2.54%
2018/01/16	3	91.57	0	0.00	91.80	3	37	8.09%