神盾 (6462)-摩根大通券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
179.5
漲跌
▲3.5
漲幅
+1.99%
成交量
629張
產業
上櫃半導體類股
480人加入追蹤

立即追蹤
本地時間:14:30(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

神盾 (6462)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
2024/11/22	64	179.48	5	178.90	179.50	59	1,706	3.46%
2024/11/21	9	178.39	30	177.72	176.00	-21	1,756	-1.20%
2024/11/20	17	178.91	0	0.00	177.50	17	1,835	0.93%
2024/11/19	20	179.98	0	0.00	181.00	20	2,005	1.00%
2024/11/18	8	176.13	0	0.00	177.50	8	2,120	0.38%
2024/11/15	17	182.09	1	181.00	181.00	16	2,203	0.73%
2024/11/14	24	183.65	14	183.39	180.50	10	2,313	0.43%
2024/11/13	33	189.00	4	188.63	185.00	29	2,370	1.22%
2024/11/12	21	184.31	15	183.60	185.50	6	2,465	0.24%
2024/11/11	51	188.91	1	187.50	187.00	50	2,517	1.99%
2024/11/08	42	189.98	1	189.50	190.00	41	2,551	1.61%
2024/11/07	15	192.53	0	0.00	190.50	15	2,630	0.57%
2024/11/06	2	193.00	3	192.83	189.50	-1	2,698	-0.04%
2024/11/05	11	195.27	8	193.75	193.50	3	2,810	0.11%
2024/11/04	5	191.10	7	191.93	189.00	-2	2,958	-0.07%
2024/11/01	49	190.37	9	187.67	191.50	40	2,975	1.34%
2024/10/30	24	194.65	4	193.75	191.50	20	3,064	0.65%
2024/10/29	12	193.75	37	193.84	193.00	-25	3,181	-0.79%
2024/10/28	10	195.00	33	197.00	197.00	-23	3,242	-0.71%
2024/10/25	1	200.00	89	200.38	200.00	-88	3,367	-2.61%
2024/10/24	0	0.00	98	203.38	201.50	-98	3,536	-2.77%
2024/10/23	12	209.46	33	209.20	208.00	-21	3,704	-0.57%
2024/10/22	55	209.21	24	209.44	208.50	31	3,887	0.80%
2024/10/21	178	209.72	23	208.46	210.00	155	3,996	3.88%	大買/鉅額交易
2024/10/18	7	205.64	165	206.82	203.50	-158	4,127	-3.83%	大賣/鉅額交易
2024/10/17	89	213.79	47	214.53	213.00	42	4,286	0.98%
2024/10/16	72	215.06	39	214.97	212.00	33	4,500	0.73%
2024/10/15	235	222.61	191	221.29	221.50	44	4,718	0.93%	大買/大賣/
2024/10/14	6	213.67	63	212.82	215.00	-57	4,954	-1.15%
2024/10/11	46	209.48	0	0.00	208.50	46	5,219	0.88%
2024/10/09	12	200.04	74	200.78	200.00	-62	5,303	-1.17%
2024/10/08	4	201.00	41	200.21	206.50	-37	5,431	-0.68%
2024/10/07	56	204.38	6	203.42	203.50	50	5,444	0.92%
2024/10/04	6	202.58	18	203.28	202.00	-12	5,455	-0.22%
2024/10/01	7	208.79	3	207.00	208.00	4	5,468	0.07%
2024/09/30	18	212.92	15	213.27	210.00	3	5,517	0.05%
2024/09/27	24	219.35	4	218.75	219.00	20	5,517	0.36%
2024/09/26	12	211.25	6	210.50	209.00	6	5,470	0.11%
2024/09/25	98	211.13	69	214.49	209.00	29	5,473	0.53%
2024/09/24	18	203.75	59	205.16	204.50	-41	5,441	-0.75%
2024/09/23	29	209.76	9	209.72	208.50	20	5,472	0.37%
2024/09/20	6	212.33	17	210.18	209.00	-11	5,558	-0.20%
2024/09/19	5	212.80	0	0.00	212.50	5	5,620	0.09%
2024/09/18	14	210.43	17	211.00	210.00	-3	5,631	-0.05%
2024/09/16	41	210.60	9	211.78	211.00	32	5,668	0.56%
2024/09/13	16	210.09	96	214.63	218.00	-80	5,737	-1.39%
2024/09/12	88	212.13	45	213.22	213.00	43	5,735	0.75%
2024/09/11	81	207.07	23	207.26	206.00	58	5,805	1.00%
2024/09/10	117	201.00	34	210.72	204.00	83	5,828	1.42%	大買/
2024/09/09	17	208.18	18	213.69	214.50	-1	5,797	-0.02%
2024/09/06	6	214.50	34	214.00	213.50	-28	5,831	-0.48%
2024/09/05	30	210.17	71	218.80	209.00	-41	5,875	-0.70%
2024/09/04	108	212.72	72	217.57	218.00	36	5,882	0.61%	大買/
2024/09/03	40	234.01	4	240.38	233.50	36	5,858	0.61%
2024/09/02	2	245.00	18	242.78	238.50	-16	5,885	-0.27%
2024/08/30	74	243.94	35	246.34	243.00	39	5,911	0.66%
2024/08/29	26	237.81	65	242.09	245.50	-39	6,038	-0.65%
2024/08/28	38	240.62	58	243.16	238.50	-20	6,048	-0.33%
2024/08/27	36	244.32	77	245.51	247.00	-41	6,121	-0.67%
2024/08/26	65	248.34	68	248.65	244.50	-3	6,467	-0.05%
2024/08/23	63	244.86	77	246.42	250.50	-14	6,621	-0.21%
2024/08/22	121	248.02	90	247.98	247.00	31	6,656	0.47%	大買/
2024/08/21	12	252.92	552	249.35	241.50	-540	6,593	-8.19%	大賣/鉅額交易
2024/08/20	63.1	264.22	30	264.32	268.00	33.1	6,438	0.51%
2024/08/19	125	258.22	118	256.60	260.00	7	6,334	0.11%	大買/大賣/
2024/08/16	311.7	252.40	94	248.46	257.00	217.7	6,257	3.48%	大買/鉅額交易
2024/08/15	145	237.06	26	240.31	239.00	119	6,183	1.92%	大買/鉅額交易
2024/08/14	207	239.06	280	237.27	237.50	-73	6,149	-1.19%	大買/大賣/
2024/08/13	123	214.69	31	221.47	223.00	92	6,108	1.51%	大買/
2024/08/12	84	212.01	31	213.84	213.50	53	6,128	0.86%
2024/08/09	78	211.88	118	209.78	207.50	-40	6,211	-0.64%	大賣/
2024/08/08	73	202.55	302	204.00	205.00	-229	6,212	-3.69%	大賣/鉅額交易
2024/08/07	412	202.96	194	204.06	207.50	218	6,171	3.53%	大買/大賣/鉅額交易
2024/08/06	162	198.98	95	199.41	190.00	67	6,129	1.09%	大買/
2024/08/05	25	212.24	0	0.00	211.00	25	5,995	0.42%
2024/08/02	42	237.11	26	237.54	234.00	16	5,997	0.27%
2024/08/01	14	256.75	29	255.76	259.00	-15	5,929	-0.25%
2024/07/31	25	242.90	44	243.27	240.50	-19	5,850	-0.32%
2024/07/30	70	243.70	43	250.24	246.00	27	5,824	0.46%
2024/07/29	157	271.43	140	279.99	261.00	17	5,703	0.30%	大買/大賣/
2024/07/26	63	291.39	103	286.09	289.50	-40	5,553	-0.72%	大賣/
2024/07/23	40	286.59	48	283.82	283.00	-8	5,407	-0.15%
2024/07/22	21	274.64	50	272.41	272.00	-29	5,277	-0.55%
2024/07/19	136	281.16	255	282.58	277.00	-119	5,265	-2.26%	大買/大賣/鉅額交易
2024/07/18	109	282.49	70	292.20	283.00	39	5,174	0.75%	大買/
2024/07/17	102	300.46	25	291.64	302.00	77	5,015	1.54%	大買/
2024/07/16	113	289.65	46	295.38	282.50	67	4,859	1.38%	大買/
2024/07/15	186	294.68	300	292.70	297.00	-114	4,725	-2.41%	大買/大賣/鉅額交易
2024/07/12	208	271.61	668	274.26	273.00	-460	4,574	-10.06%	大買/大賣/鉅額交易
2024/07/11	209	269.02	35	269.51	271.00	174	4,490	3.88%	大買/鉅額交易
2024/07/10	481	265.51	33	262.35	266.00	448	4,524	9.90%	大買/鉅額交易
2024/07/09	29	244.52	36	245.78	250.00	-7	4,441	-0.16%
2024/07/08	0	0.00	177	248.39	246.00	-177	4,480	-3.95%	大賣/鉅額交易
2024/07/05	86	257.71	154	254.53	254.00	-68	4,591	-1.48%	大賣/
2024/07/04	253	260.21	2	259.00	259.50	251	4,633	5.42%	大買/鉅額交易
2024/07/03	1	251.00	8	252.63	250.00	-7	4,679	-0.15%
2024/07/02	0	0.00	14	250.50	250.50	-14	4,801	-0.29%
2024/07/01	0	0.00	20	245.53	245.00	-20	5,059	-0.40%
2024/06/27	0	0.00	1	255.00	246.50	-1	5,550	-0.02%
2024/06/26	40	258.65	200	261.49	256.50	-160	5,840	-2.74%	大賣/鉅額交易
2024/06/25	201	261.39	112	252.75	264.00	89	5,869	1.52%	大買/大賣/
2024/06/24	6	257.25	127	257.18	258.00	-121	5,848	-2.07%	大賣/鉅額交易
2024/06/21	0	0.00	247	259.12	256.50	-247	5,945	-4.15%	大賣/鉅額交易
2024/06/20	367	266.26	4	267.00	266.00	363	6,017	6.03%	大買/鉅額交易
2024/06/19	0	0.00	13	258.58	256.00	-13	6,036	-0.22%
2024/06/18	29	262.83	107	263.06	256.00	-78	6,110	-1.28%	大賣/
2024/06/17	78	259.94	55	261.56	259.50	23	6,251	0.37%
2024/06/14	51	255.43	9	254.72	254.50	42	6,488	0.65%
2024/06/13	14	255.75	26	258.06	255.00	-12	6,593	-0.18%
2024/06/12	77	256.08	0	0.00	256.50	77	6,656	1.16%
2024/06/11	33	244.94	4	250.00	249.50	29	6,815	0.43%
2024/06/07	1	254.00	5	252.50	253.00	-4	6,921	-0.06%
2024/06/06	4	253.13	70	254.68	252.50	-66	7,009	-0.94%
2024/06/05	2	253.50	58	257.56	253.00	-56	7,112	-0.79%
2024/06/04	86	267.85	7	271.71	260.50	79	7,277	1.09%
2024/06/03	7	257.21	3	256.67	263.00	4	7,370	0.05%
2024/05/31	1,174	257.79	279	257.94	258.00	895	7,512	11.91%	大買/大賣/鉅額交易
2024/05/30	7	259.71	286	267.44	255.00	-279	7,636	-3.65%	大賣/鉅額交易
2024/05/29	105	255.56	98	254.30	264.00	7	7,410	0.09%	大買/
2024/05/28	112	240.13	125	241.72	240.00	-13	7,400	-0.18%	大買/大賣/
2024/05/27	74	231.27	23	229.91	229.00	51	7,527	0.68%
2024/05/24	47	233.61	6	231.58	232.50	41	7,578	0.54%
2024/05/23	14	236.82	58	232.91	230.50	-44	7,629	-0.58%
2024/05/22	115	236.88	3	235.00	237.50	112	7,643	1.47%	大買/鉅額交易
2024/05/21	77	235.39	59	235.73	234.00	18	7,674	0.23%
2024/05/20	64	240.61	11	239.86	239.50	53	7,667	0.69%
2024/05/17	11	238.18	126	242.51	237.00	-115	7,713	-1.49%	大賣/鉅額交易
2024/05/16	77	240.21	13	242.15	240.00	64	7,698	0.83%
2024/05/15	153	241.48	118	243.92	247.00	35	7,690	0.46%	大買/大賣/
2024/05/14	47	226.74	150	230.88	227.50	-103	7,643	-1.35%	大賣/鉅額交易
2024/05/13	105	215.73	71	216.72	219.50	34	7,656	0.44%	大買/
2024/05/10	79	217.64	1	225.50	216.50	78	7,695	1.01%
2024/05/09	3	232.50	50	233.61	231.50	-47	7,718	-0.61%
2024/05/08	11	242.14	10	242.45	243.00	1	8,326	0.01%
2024/05/07	157	235.77	16	236.59	238.00	141	8,815	1.60%	大買/鉅額交易
2024/05/06	41	232.52	10	236.85	232.00	31	9,239	0.34%
2024/05/03	8	237.81	46	242.12	238.50	-38	9,629	-0.39%
2024/05/02	12	243.29	16	241.94	245.00	-4	9,862	-0.04%
2024/04/30	15	244.93	20	247.38	247.00	-5	10,189	-0.05%
2024/04/29	24	247.83	49	250.08	247.50	-25	10,456	-0.24%
2024/04/26	96	255.70	131	256.80	249.50	-35	10,637	-0.33%	大賣/
2024/04/25	66	251.74	219	256.47	248.00	-153	10,846	-1.41%	大賣/鉅額交易
2024/04/24	147	253.13	38	256.28	259.50	109	11,137	0.98%	大買/鉅額交易
2024/04/23	198	241.24	77.1	239.93	236.00	120.9	11,543	1.05%	大買/鉅額交易
2024/04/22	129	243.99	79	261.01	237.00	50	11,553	0.43%	大買/
2024/04/19	236	250.79	147	255.13	257.00	89	11,886	0.75%	大買/大賣/
2024/04/18	89	264.31	105	270.47	261.00	-16	12,046	-0.13%	大賣/
2024/04/17	175	270.01	169	271.19	268.50	6	12,363	0.05%	大買/大賣/
2024/04/16	118	249.80	530	249.94	253.00	-412	12,310	-3.35%	大買/大賣/鉅額交易
2024/04/15	383	244.58	97.8	244.48	243.00	285.2	12,558	2.27%	大買/鉅額交易
2024/04/12	43	253.81	150	254.29	252.00	-107	12,774	-0.84%	大賣/鉅額交易
2024/04/11	167	255.98	38	261.87	255.00	129	12,823	1.01%	大買/鉅額交易
2024/04/10	13.5	272.28	2	281.50	270.50	11.5	12,714	0.09%
2024/04/09	19	282.37	17	279.71	278.00	2	12,673	0.02%
2024/04/08	134	293.02	80	289.29	289.00	54	12,609	0.43%	大買/
2024/04/03	269	305.86	711	302.21	293.50	-442	12,575	-3.51%	大買/大賣/鉅額交易
2024/04/02	664	292.59	447	291.45	295.50	217	12,505	1.74%	大買/大賣/鉅額交易
2024/04/01	169	287.02	222	284.99	282.00	-53	12,350	-0.43%	大買/大賣/
2024/03/29	547	269.62	559	266.99	272.50	-12	12,138	-0.10%	大買/大賣/
2024/03/28	287	253.34	329	254.74	255.00	-42	11,912	-0.35%	大買/大賣/
2024/03/27	174	249.72	116	249.82	250.00	58	11,825	0.49%	大買/大賣/
2024/03/26	165	260.78	79	257.04	253.50	86	11,809	0.73%	大買/
2024/03/25	187	260.63	171	261.05	262.00	16	11,773	0.14%	大買/大賣/
2024/03/22	72	248.11	18	251.22	254.00	54	11,712	0.46%
2024/03/21	3	261.50	70	260.61	258.50	-67	11,706	-0.57%
2024/03/20	141	262.20	65	261.18	260.00	76	11,673	0.65%	大買/
2024/03/19	13	256.62	107	255.66	252.00	-94	11,532	-0.82%	大賣/
2024/03/18	242	232.80	300	244.25	252.00	-58	11,418	-0.51%	大買/大賣/
2024/03/15	202	226.46	143	227.65	229.50	59	11,500	0.51%	大買/大賣/
2024/03/14	624	232.77	966	235.53	235.50	-342	11,543	-2.96%	大買/大賣/鉅額交易
2024/03/13	447	235.75	152	243.94	231.00	295	11,489	2.57%	大買/大賣/鉅額交易
2024/03/12	247	253.93	279	254.19	256.50	-32	11,412	-0.28%	大買/大賣/
2024/03/11	47	259.00	245	257.94	249.50	-198	11,342	-1.75%	大賣/鉅額交易
2024/03/08	126	261.99	208	269.28	269.50	-82	11,229	-0.73%	大買/大賣/
2024/03/07	152	270.80	111	278.77	265.50	41	11,067	0.37%	大買/大賣/
2024/03/06	0	0.00	155	304.46	293.50	-155	10,839	-1.43%	大賣/鉅額交易
2024/03/05	431	299.63	151	296.84	300.00	280	10,782	2.60%	大買/大賣/鉅額交易
2024/03/04	77	314.68	131	326.70	317.50	-54	10,683	-0.51%	大賣/
2024/03/01	110	335.12	483	336.07	334.00	-373	10,644	-3.50%	大買/大賣/鉅額交易
2024/02/29	219	332.08	307	328.37	336.00	-88	10,582	-0.83%	大買/大賣/
2024/02/27	0	0.00	23	322.89	315.50	-23	10,413	-0.22%
2024/02/26	0	0.00	25	313.36	316.00	-25	10,355	-0.24%
2024/02/23	67	289.49	0	0.00	287.50	67	10,291	0.65%
2024/02/22	55	274.81	0	0.00	283.50	55	10,279	0.54%
2024/02/21	93	279.11	0	0.00	277.00	93	10,244	0.91%
2024/02/20	95	296.94	0	0.00	285.00	95	10,195	0.93%
2024/02/19	104	296.07	24.4	291.72	288.00	79.6	10,110	0.79%	大買/
2024/02/16	148	296.86	29	304.00	304.00	119	10,049	1.18%	大買/鉅額交易
2024/02/15	262	271.15	0	0.00	276.50	262	9,974	2.63%	大買/鉅額交易
2024/02/05	79	254.39	0	0.00	251.50	79	9,887	0.80%
2024/02/02	96	276.02	102	277.20	279.00	-6	9,790	-0.06%	大賣/
2024/02/01	192	272.13	25	271.68	269.50	167	9,716	1.72%	大買/鉅額交易
2024/01/31	34	264.47	80	267.82	272.00	-46	9,611	-0.48%
2024/01/30	212	238.16	221	240.00	248.00	-9	8,973	-0.10%	大買/大賣/
2024/01/29	58	214.45	411	213.72	226.00	-353	8,459	-4.17%	大賣/鉅額交易
2024/01/26	149	203.61	394	206.11	205.50	-245	8,007	-3.06%	大買/大賣/鉅額交易
2024/01/25	745	193.50	187	190.86	194.00	558	7,572	7.37%	大買/大賣/鉅額交易
2024/01/24	268	189.96	346	188.63	192.00	-78	7,299	-1.07%	大買/大賣/
2024/01/23	81	181.27	152	184.00	183.00	-71	6,975	-1.02%	大賣/
2024/01/22	506	173.07	463	173.85	175.00	43	6,691	0.64%	大買/大賣/
2024/01/19	252	173.13	150	174.36	174.00	102	6,479	1.57%	大買/大賣/鉅額交易
2024/01/18	223	177.62	105	178.15	179.50	118	6,208	1.90%	大買/大賣/鉅額交易
2024/01/17	673	173.56	621	174.85	176.00	52	5,804	0.90%	大買/大賣/
2024/01/12	80	156.00	62	154.50	148.00	18	5,285	0.34%
2024/01/11	31	147.00	2	148.50	148.00	29	4,877	0.59%
2024/01/10	2	144.00	0	0.00	147.50	2	4,590	0.04%
2024/01/09	0	0.00	259	138.73	135.00	-259	4,085	-6.34%	大賣/鉅額交易
2024/01/08	254	140.47	26	141.04	140.50	228	3,916	5.82%	大買/鉅額交易
2024/01/05	0	0.00	5	136.90	142.00	-5	3,495	-0.14%
2024/01/04	0	0.00	83	128.50	129.50	-83	3,217	-2.58%
2024/01/03	23	121.43	2	121.75	121.50	21	3,095	0.68%
2024/01/02	186	121.43	4	119.63	123.00	182	3,069	5.93%	大買/鉅額交易
2023/12/29	57	118.65	0	0.00	119.50	57	3,037	1.88%
2023/12/28	0	0.00	38	122.72	122.00	-38	2,986	-1.27%
2023/12/27	18	129.89	48	131.13	128.50	-30	2,876	-1.04%
2023/12/26	11	127.50	80	129.03	127.50	-69	2,657	-2.60%
2023/12/25	0	0.00	1	127.00	125.00	-1	2,529	-0.04%
2023/12/22	469	128.66	194	128.56	129.00	275	2,485	11.06%	大買/大賣/鉅額交易
2023/12/21	20	121.83	16	121.13	121.50	4	2,369	0.17%
2023/12/20	4	123.13	43	123.84	122.50	-39	2,329	-1.67%
2023/12/19	67	119.31	11	118.91	121.50	56	2,276	2.46%
2023/12/18	6	125.92	6	126.42	126.00	0	2,191	0.00%
2023/12/15	20	126.53	127	128.90	124.50	-107	2,131	-5.02%	大賣/鉅額交易
2023/12/14	163	128.37	102	129.09	128.50	61	2,025	3.01%	大買/大賣/
2023/12/13	233	131.64	61	131.25	130.00	172	1,942	8.86%	大買/鉅額交易
2023/12/12	220	132.97	19	133.66	135.50	201	1,844	10.89%	大買/鉅額交易
2023/12/11	33	127.29	45	129.18	130.50	-12	1,665	-0.72%
2023/12/08	45	123.38	8	120.75	124.50	37	1,450	2.55%
2023/12/07	2	113.25	34	114.87	113.50	-32	1,292	-2.48%
2023/12/06	0	0.00	27	111.35	116.00	-27	1,123	-2.40%
2023/12/05	16	107.28	0	0.00	105.50	16	1,052	1.52%
2023/12/04	19	111.08	6	110.17	109.00	13	1,014	1.28%
2023/12/01	24	110.27	11	113.32	109.00	13	977	1.33%
2023/11/30	87	109.06	10	109.60	109.00	77	929	8.28%
2023/11/29	9	111.28	45	113.02	112.00	-36	891	-4.04%
2023/11/28	63	107.99	119	105.61	108.00	-56	759	-7.37%	大賣/
2023/11/27	75	102.00	173	102.67	101.50	-98	624	-15.69%	大賣/
2023/11/24	206	101.34	52	98.15	101.50	154	520	29.57%	大買/鉅額交易
2023/11/22	38	92.74	19	91.77	92.60	19	347	5.47%
2023/11/21	20	91.88	20	90.89	89.50	0	330	0.00%
2023/11/20	19	92.49	160	92.11	90.60	-141	323	-43.52%	大賣/鉅額交易
2023/11/17	203	88.65	11	89.69	90.60	192	294	65.09%	大買/鉅額交易
2023/11/16	23	84.57	1	84.50	84.60	22	270	8.14%
2023/11/15	41	84.04	0	0.00	84.00	41	269	15.24%
2023/11/14	6	83.15	0	0.00	83.00	6	268	2.24%
2023/11/13	1	84.10	38	83.28	82.40	-37	271	-13.62%
2023/11/10	0	0.00	8	84.23	83.80	-8	272	-2.94%
2023/11/09	2	84.00	27	84.50	84.40	-25	275	-9.07%
2023/11/08	17	86.88	3	86.33	87.00	14	278	5.03%
2023/11/07	7	87.23	1	88.10	86.40	6	290	2.07%
2023/11/06	31	86.94	0	0.00	86.50	31	307	10.07%
2023/11/03	7	84.93	5	85.10	84.50	2	302	0.66%
2023/11/02	52	86.66	6	87.20	86.10	46	299	15.37%
2023/11/01	6	86.12	11	86.58	86.00	-5	297	-1.68%
2023/10/31	30	86.02	6	86.30	86.30	24	301	7.95%
2023/10/30	4	89.75	103	90.29	89.10	-99	307	-32.18%	大賣/
2023/10/27	28	86.97	32	87.70	86.40	-4	276	-1.45%
2023/10/26	2	85.05	52	85.48	83.30	-50	261	-19.15%
2023/10/25	1	85.30	8	84.24	84.10	-7	254	-2.75%
2023/10/24	4	84.35	52	84.18	84.50	-48	257	-18.63%
2023/10/23	35	84.21	2	82.80	83.20	33	261	12.62%
2023/10/20	10	82.29	1	80.50	82.50	9	264	3.40%
2023/10/19	16	81.43	1	81.40	82.00	15	267	5.62%
2023/10/18	6	81.65	20	81.57	81.10	-14	276	-5.06%
2023/10/17	3	83.50	49	83.53	82.70	-46	282	-16.30%
2023/10/16	6	84.40	2	84.05	84.30	4	311	1.29%
2023/10/13	11	84.62	0	0.00	84.50	11	336	3.27%
2023/10/12	8	83.70	0	0.00	84.50	8	376	2.13%
2023/10/11	7	82.11	0	0.00	83.30	7	392	1.78%
2023/10/06	8	81.79	0	0.00	82.00	8	401	1.99%
2023/10/05	8	81.90	0	0.00	82.00	8	411	1.94%
2023/10/04	11	79.75	5	80.02	80.50	6	427	1.40%
2023/10/03	22	82.96	101	81.55	80.80	-79	437	-18.07%	大賣/
2023/10/02	8	83.11	1	83.90	82.90	7	461	1.52%
2023/09/28	5	83.38	0	0.00	83.40	5	472	1.06%
2023/09/27	0	0.00	26	82.90	82.20	-26	493	-5.27%
2023/09/26	1	84.90	0	0.00	84.90	1	507	0.20%
2023/09/25	45	84.83	1	84.70	84.50	44	520	8.45%
2023/09/22	19	83.89	2	83.45	83.90	17	531	3.20%
2023/09/21	8	83.66	11	83.75	83.60	-3	559	-0.54%
2023/09/20	4	84.95	17	84.75	84.30	-13	567	-2.29%
2023/09/19	2	86.45	14	86.52	85.80	-12	579	-2.07%
2023/09/18	5	87.40	1	87.10	86.80	4	596	0.67%
2023/09/15	0	0.00	18	87.12	87.00	-18	636	-2.83%
2023/09/14	7	86.80	4	87.05	87.30	3	699	0.43%
2023/09/13	13	85.18	2	85.30	85.30	11	741	1.48%
2023/09/12	3	84.30	0	0.00	84.30	3	747	0.40%
2023/09/11	3	84.10	6	85.42	84.20	-3	759	-0.40%
2023/09/08	9	85.07	3	83.53	85.20	6	768	0.78%
2023/09/07	3	84.70	3	84.30	83.90	0	769	0.00%
2023/09/06	10	85.01	0	0.00	85.50	10	773	1.29%
2023/09/05	1	84.70	3	85.00	83.90	-2	782	-0.26%
2023/09/04	1	84.00	4	84.63	85.00	-3	802	-0.37%
2023/09/01	17	83.04	3	82.20	82.60	14	803	1.74%
2023/08/31	13	81.95	3	81.00	82.00	10	801	1.25%
2023/08/30	31	82.05	7	82.19	81.00	24	802	2.99%
2023/08/29	39	80.67	0	0.00	81.00	39	801	4.87%
2023/08/28	26	78.74	3	79.40	78.70	23	799	2.88%
2023/08/25	7	80.26	7	80.01	79.90	0	797	0.00%
2023/08/24	17	81.28	8	80.55	80.30	9	795	1.13%
2023/08/23	0	0.00	3	81.67	80.80	-3	793	-0.38%
2023/08/22	2	82.85	0	0.00	81.20	2	791	0.25%
2023/08/21	1	84.40	2	83.40	82.80	-1	789	-0.13%
2023/08/18	0	0.00	4	84.10	83.40	-4	790	-0.51%
2023/08/17	7	84.80	0	0.00	84.20	7	788	0.89%
2023/08/16	10	80.50	10	81.88	82.30	0	784	0.00%
2023/08/15	3	82.63	4	83.65	81.80	-1	781	-0.13%
2023/08/14	6	84.17	5	84.64	82.90	1	777	0.13%
2023/08/11	5	87.48	13	87.07	87.00	-8	771	-1.04%
2023/08/10	9	93.00	12	97.30	90.00	-3	756	-0.40%
2023/08/08	0	0.00	1	100.50	100.00	-1	738	-0.14%
2023/08/07	4	100.50	0	0.00	103.00	4	738	0.54%
2023/08/04	7	97.51	3	98.00	99.90	4	733	0.54%
2023/08/02	11	99.95	13	102.15	99.10	-2	726	-0.28%
2023/08/01	6	102.17	3	102.50	101.50	3	709	0.42%
2023/07/31	1	103.00	7	102.21	103.00	-6	708	-0.85%
2023/07/28	7	103.29	7	102.36	103.00	0	703	0.00%
2023/07/27	0	0.00	22	103.43	102.00	-22	699	-3.14%
2023/07/26	2	103.50	19	104.66	103.50	-17	695	-2.44%
2023/07/25	4	102.50	19	101.97	104.50	-15	690	-2.17%
2023/07/24	0	0.00	1	101.50	102.00	-1	687	-0.15%
2023/07/21	0	0.00	2	102.00	102.00	-2	684	-0.29%
2023/07/20	0	0.00	1	101.50	101.00	-1	676	-0.15%
2023/07/19	80	101.59	5	104.20	102.00	75	670	11.18%
2023/07/18	11	111.73	0	0.00	109.00	11	643	1.71%
2023/07/17	39	113.94	171	113.82	117.00	-132	619	-21.30%	大賣/鉅額交易
2023/07/14	240	110.93	0	0.00	111.50	240	582	41.21%	大買/鉅額交易
2023/07/13	26	109.38	2	111.25	108.00	24	569	4.22%
2023/07/12	0	0.00	2	107.00	108.50	-2	559	-0.36%
2023/07/11	4	107.13	5	110.00	106.50	-1	551	-0.18%
2023/07/10	1	110.50	20	111.65	111.00	-19	537	-3.53%
2023/07/07	3	110.67	11	110.23	112.00	-8	531	-1.51%
2023/07/06	8	108.44	5	108.30	109.50	3	508	0.59%
2023/07/05	127	108.33	16	108.09	107.50	111	498	22.25%	大買/鉅額交易
2023/07/04	0	0.00	8	106.81	108.50	-8	480	-1.67%
2023/07/03	2	108.00	15	108.40	108.00	-13	468	-2.77%
2023/06/30	6	104.92	26	103.77	107.00	-20	468	-4.27%
2023/06/29	2	104.50	68	107.40	102.50	-66	473	-13.93%
2023/06/28	3	101.83	13	101.88	102.50	-10	448	-2.23%
2023/06/27	76	104.60	46	104.02	101.50	30	446	6.71%
2023/06/26	13	103.68	22	106.30	103.50	-9	438	-2.05%
2023/06/21	9	107.83	191	108.46	106.00	-182	433	-41.94%	大賣/鉅額交易
2023/06/20	57	100.94	190	104.18	108.50	-133	403	-33.00%	大賣/鉅額交易
2023/06/19	206	98.93	50	99.22	100.50	156	366	42.58%	大買/鉅額交易
2023/06/16	45	91.56	34	90.13	91.60	11	370	2.97%
2023/06/15	62	92.00	5	91.20	91.10	57	384	14.84%
2023/06/14	54	90.93	4	90.63	90.20	50	375	13.32%
2023/06/13	1	90.10	27	88.99	88.70	-26	366	-7.09%
2023/06/12	6	90.47	14	90.06	90.20	-8	365	-2.19%
2023/06/09	73	89.08	113	88.68	89.20	-40	361	-11.05%	大賣/
2023/06/08	142	89.66	79	91.12	90.20	63	357	17.64%	大買/
2023/06/07	30	85.61	1	85.50	85.30	29	338	8.56%
2023/06/06	0	0.00	12	85.27	85.30	-12	341	-3.51%
2023/06/05	36	85.67	0	0.00	85.70	36	343	10.48%
2023/06/02	0	0.00	14	84.55	84.30	-14	350	-3.99%
2023/06/01	8	85.73	1	85.50	85.50	7	351	1.99%
2023/05/31	15	85.78	0	0.00	85.60	15	355	4.21%
2023/05/30	1	86.00	0	0.00	86.00	1	358	0.28%
2023/05/29	22	85.46	0	0.00	86.00	22	362	6.07%
2023/05/26	5	84.42	0	0.00	84.50	5	366	1.37%
2023/05/25	1	84.70	1	84.70	84.70	0	370	0.00%
2023/05/24	4	85.98	3	87.40	84.80	1	375	0.27%
2023/05/23	4	85.05	1	85.60	85.10	3	378	0.79%
2023/05/22	18	85.00	1	84.90	84.80	17	385	4.42%
2023/05/19	16	84.75	4	85.40	84.00	12	391	3.07%
2023/05/18	0	0.00	3	86.17	86.00	-3	393	-0.76%
2023/05/17	36	86.03	1	86.70	85.80	35	397	8.81%
2023/05/16	26	84.05	13	84.92	85.20	13	402	3.23%
2023/05/15	10	83.95	0	0.00	84.40	10	410	2.43%
2023/05/12	4	81.53	0	0.00	82.00	4	414	0.96%
2023/05/11	4	80.45	2	81.75	80.30	2	427	0.47%
2023/05/10	1	82.60	0	0.00	82.60	1	439	0.23%
2023/05/09	4	82.90	3	82.50	83.20	1	440	0.23%
2023/05/08	1	83.40	0	0.00	83.00	1	439	0.23%
2023/05/05	2	83.60	0	0.00	83.50	2	442	0.45%
2023/05/04	0	0.00	5	83.76	83.70	-5	452	-1.11%
2023/05/03	0	0.00	3	84.03	84.40	-3	462	-0.65%
2023/05/02	0	0.00	2	83.90	83.60	-2	462	-0.43%
2023/04/28	2	85.30	2	85.40	85.10	0	465	0.00%
2023/04/27	5	82.92	14	82.15	83.70	-9	463	-1.94%
2023/04/26	2	81.00	1	80.10	81.20	1	461	0.22%
2023/04/25	2	80.70	5	81.38	81.00	-3	460	-0.65%
2023/04/24	7	83.93	0	0.00	83.70	7	457	1.53%
2023/04/21	9	81.90	3	83.10	81.80	6	455	1.32%
2023/04/20	6	83.85	2	83.80	83.50	4	452	0.88%
2023/04/19	4	85.70	8	86.43	85.00	-4	451	-0.89%
2023/04/18	10	87.75	7	87.81	86.30	3	448	0.67%
2023/04/17	2	88.00	6	88.77	88.00	-4	444	-0.90%
2023/04/14	2	87.90	13	88.72	87.50	-11	445	-2.47%
2023/04/13	0	0.00	34	89.21	89.00	-34	441	-7.69%
2023/04/12	15	90.07	2	88.40	90.60	13	437	2.97%
2023/04/11	14	86.87	0	0.00	87.70	14	430	3.25%
2023/04/10	1	86.70	2	87.30	86.70	-1	424	-0.24%
2023/04/07	0	0.00	3	87.30	86.80	-3	423	-0.71%
2023/04/06	1	86.70	4	87.43	87.50	-3	420	-0.71%
2023/03/31	10	88.49	46	88.70	87.90	-36	415	-8.66%
2023/03/30	30	88.70	31	88.74	89.50	-1	403	-0.25%
2023/03/29	3	85.00	19	85.66	85.00	-16	386	-4.14%
2023/03/28	30	86.63	35	87.81	85.50	-5	383	-1.30%
2023/03/27	20	89.78	5	89.88	88.80	15	376	3.98%
2023/03/24	14	90.01	94	90.91	89.90	-80	373	-21.44%
2023/03/23	49	93.30	12	93.53	92.80	37	359	10.29%
2023/03/22	132	93.10	77	93.39	93.00	55	352	15.62%	大買/
2023/03/21	87	93.77	94	93.35	90.70	-7	324	-2.16%
2023/03/20	122	84.49	17	86.88	88.40	105	276	37.97%	大買/鉅額交易
2023/03/17	65	79.81	0	0.00	80.40	65	255	25.49%
2023/03/16	15	78.67	19	78.41	78.50	-4	252	-1.59%
2023/03/15	12	79.44	23	79.31	79.10	-11	252	-4.36%
2023/03/14	8	79.63	24	79.42	79.50	-16	253	-6.32%
2023/03/13	69	80.39	14	79.16	80.20	55	252	21.75%
2023/03/10	5	79.26	16	79.20	79.30	-11	249	-4.41%
2023/03/09	49	80.18	0	0.00	80.10	49	247	19.79%
2023/03/08	23	79.17	8	79.14	79.40	15	244	6.15%
2023/03/07	18	79.21	109	78.05	79.70	-91	240	-37.78%	大賣/
2023/03/06	7	80.54	1	80.60	80.50	6	230	2.60%
2023/03/03	53	80.47	1	79.60	80.40	52	228	22.78%
2023/03/02	23	80.25	54	79.91	79.90	-31	224	-13.78%
2023/03/01	38	79.41	3	78.70	79.80	35	221	15.80%
2023/02/24	41	79.78	43	78.61	79.20	-2	218	-0.91%
2023/02/23	17	80.29	97	79.28	79.40	-80	213	-37.52%
2023/02/22	32	79.48	15	78.63	79.10	17	210	8.09%
2023/02/21	19	79.66	4	79.15	79.40	15	207	7.24%
2023/02/20	1	80.70	111	79.48	79.40	-110	203	-53.93%	大賣/鉅額交易
2023/02/17	57	79.64	14	79.11	79.60	43	198	21.70%
2023/02/16	18	78.78	25	78.63	78.20	-7	192	-3.64%
2023/02/15	11	77.62	14	77.69	77.30	-3	190	-1.58%
2023/02/14	12	78.41	108	79.30	77.80	-96	186	-51.52%	大賣/
2023/02/13	140	78.54	26	76.71	78.40	114	177	64.14%	大買/鉅額交易
2023/02/10	23	75.31	18	75.54	74.80	5	167	2.99%
2023/02/09	10	77.34	106	77.88	77.00	-96	160	-59.81%	大賣/
2023/02/08	69	74.45	30	75.94	76.10	39	147	26.44%
2023/02/07	5	70.60	7	70.60	71.30	-2	135	-1.48%
2023/02/06	3	70.87	11	70.67	70.80	-8	135	-5.89%
2023/02/03	15	70.75	9	70.08	70.70	6	136	4.40%
2023/02/02	18	71.36	37	71.33	70.60	-19	132	-14.36%
2023/02/01	15	68.31	5	67.52	69.20	10	122	8.16%
2023/01/31	4	65.55	0	0.00	65.50	4	114	3.51%
2023/01/30	23	64.65	3	64.80	65.20	20	115	17.30%
2023/01/17	11	63.18	0	0.00	63.10	11	113	9.69%
2023/01/16	3	62.93	1	62.80	62.80	2	115	1.73%
2023/01/13	2	63.10	2	63.05	63.10	0	119	0.00%
2023/01/12	5	63.86	0	0.00	63.80	5	120	4.16%
2023/01/11	5	64.24	0	0.00	64.30	5	120	4.16%
2023/01/10	12	64.48	0	0.00	64.50	12	120	9.98%
2023/01/09	3	64.30	2	64.40	64.20	1	121	0.82%
2023/01/06	3	63.10	0	0.00	63.10	3	122	2.44%
2023/01/05	0	0.00	3	63.67	63.10	-3	126	-2.37%
2023/01/04	45	62.94	8	62.71	63.40	37	127	29.13%
2023/01/03	4	61.28	1	61.30	60.80	3	124	2.41%
2022/12/30	2	61.30	6	60.63	60.50	-4	124	-3.21%
2022/12/29	0	0.00	1	61.60	61.00	-1	124	-0.80%
2022/12/28	0	0.00	16	61.29	61.00	-16	124	-12.82%
2022/12/27	5	63.42	0	0.00	62.60	5	123	4.04%
2022/12/26	1	62.50	2	62.90	62.80	-1	124	-0.80%
2022/12/23	5	62.52	1	62.80	62.90	4	127	3.15%
2022/12/22	7	62.54	2	62.80	62.40	5	129	3.86%
2022/12/21	0	0.00	7	61.93	62.00	-7	132	-5.28%
2022/12/20	0	0.00	19	62.16	61.60	-19	133	-14.23%
2022/12/19	0	0.00	2	63.65	63.00	-2	135	-1.48%
2022/12/16	0	0.00	13	63.78	64.00	-13	136	-9.51%
2022/12/15	11	65.29	0	0.00	65.10	11	136	8.07%
2022/12/14	11	65.25	1	65.00	64.70	10	136	7.35%
2022/12/13	3	64.90	1	64.30	64.30	2	133	1.50%
2022/12/12	0	0.00	1	63.40	63.80	-1	133	-0.75%
2022/12/08	1	63.30	4	63.88	64.10	-3	133	-2.24%
2022/12/07	0	0.00	31	64.88	63.80	-31	134	-23.05%
2022/12/06	2	65.75	33	66.66	65.00	-31	132	-23.37%
2022/12/05	4	67.40	1	67.90	67.60	3	129	2.31%
2022/12/02	0	0.00	1	66.90	66.80	-1	129	-0.77%
2022/12/01	1	65.70	12	65.80	65.70	-11	129	-8.53%
2022/11/30	0	0.00	2	65.10	65.10	-2	131	-1.52%
2022/11/29	5	63.74	3	63.53	63.40	2	132	1.51%
2022/11/28	1	63.20	0	0.00	63.70	1	133	0.75%
2022/11/25	0	0.00	2	64.50	63.60	-2	134	-1.49%
2022/11/24	0	0.00	4	63.55	63.90	-4	136	-2.94%
2022/11/23	1	62.50	3	62.03	62.10	-2	135	-1.47%
2022/11/22	0	0.00	6	62.62	61.40	-6	136	-4.39%
2022/11/21	5	63.40	2	63.25	63.00	3	138	2.16%
2022/11/18	10	64.63	5	64.18	64.10	5	139	3.58%
2022/11/17	12	63.93	1	64.00	64.00	11	139	7.91%
2022/11/16	4	63.03	3	63.03	63.50	1	140	0.71%
2022/11/15	12	62.54	0	0.00	62.80	12	144	8.32%
2022/11/14	14	62.23	3	62.27	62.60	11	152	7.19%
2022/11/11	11	63.31	2	63.20	62.80	9	161	5.57%
2022/11/10	5	62.26	3	62.17	62.50	2	160	1.24%
2022/11/09	17	62.80	1	62.70	63.10	16	162	9.84%
2022/11/08	5	62.08	7	62.26	61.40	-2	163	-1.22%
2022/11/07	2	59.50	1	59.40	60.20	1	163	0.61%
2022/11/04	1	58.90	6	59.68	59.40	-5	165	-3.02%
2022/11/03	7	59.81	5	59.90	59.50	2	166	1.20%
2022/11/02	9	59.16	1	57.80	59.50	8	165	4.83%
2022/11/01	2	57.35	4	57.23	57.70	-2	164	-1.21%
2022/10/31	5	56.04	0	0.00	56.10	5	164	3.03%
2022/10/27	14	56.12	3	55.93	56.40	11	167	6.56%
2022/10/26	13	55.33	13	55.25	55.00	0	168	0.00%
2022/10/25	9	56.56	8	56.09	55.90	1	166	0.60%
2022/10/24	26	57.43	17	57.19	57.00	9	165	5.43%
2022/10/21	1	56.60	43	57.30	56.20	-42	163	-25.64%
2022/10/20	6	58.93	7	58.94	58.80	-1	160	-0.62%
2022/10/19	3	60.63	1	60.40	60.40	2	163	1.23%
2022/10/18	8	60.99	7	61.16	61.20	1	163	0.61%
2022/10/17	42	59.35	6	59.28	61.10	36	167	21.56%
2022/10/14	9	61.49	6	61.12	60.90	3	166	1.81%
2022/10/13	21	60.95	8	62.69	59.70	13	166	7.83%
2022/10/12	9	63.89	7	63.47	63.80	2	164	1.21%
2022/10/11	9	65.16	8	66.00	64.70	1	165	0.60%
2022/10/07	11	67.98	0	0.00	68.10	11	167	6.57%
2022/10/06	0	0.00	11	68.49	68.00	-11	173	-6.35%
2022/10/05	10	68.55	2	68.70	68.20	8	181	4.41%
2022/10/04	0	0.00	8	67.51	67.70	-8	186	-4.28%
2022/10/03	19	66.11	4	66.50	66.50	15	189	7.93%
2022/09/30	44	64.98	1	63.30	65.70	43	192	22.31%
2022/09/29	42	65.04	10	64.86	65.10	32	193	16.50%
2022/09/28	19	64.62	14	65.83	64.00	5	193	2.58%
2022/09/27	11	68.13	5	68.42	68.50	6	191	3.13%
2022/09/26	3	68.80	5	69.54	68.50	-2	193	-1.03%
2022/09/23	3	72.73	4	73.38	72.60	-1	197	-0.51%
2022/09/22	7	74.23	5	74.08	74.20	2	199	1.00%
2022/09/21	2	74.60	5	75.02	74.70	-3	200	-1.50%
2022/09/20	1	75.70	4	75.48	75.10	-3	201	-1.49%
2022/09/19	5	75.62	4	76.13	75.60	1	203	0.49%
2022/09/16	2	77.10	1	78.50	77.10	1	204	0.49%
2022/09/15	9	77.56	0	0.00	77.30	9	209	4.30%
2022/09/14	13	76.88	5	77.04	77.10	8	217	3.68%
2022/09/13	16	77.82	6	77.78	77.60	10	220	4.53%
2022/09/12	13	77.35	1	78.00	78.00	12	230	5.20%
2022/09/08	6	74.80	5	75.30	75.90	1	238	0.42%
2022/09/07	13	74.37	19	74.32	74.70	-6	241	-2.48%
2022/09/06	9	75.40	51	76.50	75.10	-42	241	-17.43%
2022/09/05	3	78.13	45	78.44	78.00	-42	239	-17.55%
2022/09/02	17	80.26	4	80.35	80.00	13	241	5.38%
2022/09/01	15	80.19	6	80.12	80.00	9	245	3.67%
2022/08/31	59	80.24	0	0.00	80.60	59	246	23.91%
2022/08/30	34	80.08	0	0.00	79.90	34	247	13.75%
2022/08/29	9	78.84	9	79.02	79.10	0	248	0.00%
2022/08/26	56	80.37	100	80.38	80.30	-44	249	-17.67%
2022/08/25	19	80.07	2	80.60	79.90	17	247	6.88%
2022/08/24	16	79.46	0	0.00	79.50	16	248	6.43%
2022/08/23	17	79.38	28	79.09	79.20	-11	249	-4.42%
2022/08/22	10	80.22	19	79.75	79.60	-9	250	-3.60%
2022/08/19	18	79.32	9	79.26	79.80	9	248	3.63%
2022/08/18	17	80.53	111	80.64	81.00	-94	242	-38.73%	大賣/
2022/08/17	9	84.60	9	84.70	84.60	0	235	0.00%
2022/08/16	18	85.08	6	84.82	84.00	12	238	5.03%
2022/08/15	10	83.95	17	83.78	84.00	-7	251	-2.78%
2022/08/12	31	83.05	1	83.00	83.90	30	252	11.90%
2022/08/11	7	82.16	6	82.07	82.10	1	253	0.39%
2022/08/10	9	82.19	9	82.78	82.10	0	253	0.00%
2022/08/09	8	81.50	0	0.00	81.60	8	258	3.10%
2022/08/08	12	81.31	3	81.23	81.30	9	267	3.37%
2022/08/05	17	81.42	0	0.00	81.90	17	278	6.11%
2022/08/04	18	80.12	4	80.08	80.30	14	281	4.97%
2022/08/03	4	79.65	14	79.38	80.10	-10	285	-3.50%
2022/08/02	1	79.50	35	79.63	79.10	-34	285	-11.89%
2022/08/01	10	81.24	0	0.00	81.90	10	288	3.47%
2022/07/29	19	80.98	3	80.93	80.90	16	291	5.50%
2022/07/28	3	80.67	2	81.20	80.30	1	294	0.34%
2022/07/27	13	80.55	12	80.55	80.60	1	301	0.33%
2022/07/26	1	81.30	16	81.60	80.60	-15	302	-4.95%
2022/07/25	4	82.27	4	81.95	82.20	0	306	0.00%
2022/07/22	9	83.44	16	83.49	83.00	-7	309	-2.26%
2022/07/21	37	81.46	10	81.42	81.80	27	311	8.66%
2022/07/20	53	80.51	5	80.42	80.80	48	315	15.21%
2022/07/19	12	79.33	2	79.55	79.20	10	323	3.09%
2022/07/18	5	80.02	5	80.06	80.10	0	330	0.00%
2022/07/15	3	79.13	5	78.46	79.20	-2	338	-0.59%
2022/07/14	58	77.56	3	76.73	78.50	55	343	16.01%
2022/07/13	7	86.26	1	86.00	85.90	6	340	1.76%
2022/07/12	1	87.00	20	85.75	84.00	-19	340	-5.57%
2022/07/11	3	88.63	42	88.29	87.90	-39	360	-10.82%
2022/07/08	53	89.37	2	88.05	89.60	51	370	13.75%
2022/07/07	54	86.61	9	84.17	87.00	45	376	11.94%
2022/07/06	5	86.86	21	85.82	84.50	-16	390	-4.10%
2022/07/05	13	86.84	17	86.56	87.10	-4	426	-0.94%
2022/07/04	12	86.29	30	86.33	86.20	-18	451	-3.98%
2022/07/01	20	86.43	37	88.04	85.00	-17	467	-3.63%
2022/06/30	2	90.60	29	90.13	90.00	-27	516	-5.22%
2022/06/29	26	91.66	0	0.00	91.30	26	644	4.03%
2022/06/28	13	92.86	7	92.57	92.10	6	672	0.89%
2022/06/27	33	93.38	3	92.97	93.70	30	671	4.46%
2022/06/24	12	90.99	3	91.43	90.60	9	670	1.34%
2022/06/23	10	90.78	7	90.27	90.80	3	672	0.45%
2022/06/22	23	91.90	47	92.06	90.10	-24	674	-3.56%
2022/06/21	23	93.96	64	93.79	93.90	-41	673	-6.08%
2022/06/20	16	93.35	26	96.67	92.80	-10	685	-1.46%
2022/06/17	18	98.99	39	98.63	99.10	-21	677	-3.10%
2022/06/16	2	102.50	1	103.00	100.50	1	673	0.15%
2022/06/15	0	0.00	6	103.00	103.00	-6	671	-0.89%
2022/06/14	1	102.00	3	102.00	103.50	-2	673	-0.30%
2022/06/13	4	103.50	9	104.94	103.50	-5	675	-0.74%
2022/06/10	25	107.48	0	0.00	107.00	25	674	3.71%
2022/06/09	21	105.52	0	0.00	105.50	21	670	3.13%
2022/06/08	6	106.67	4	107.00	106.00	2	670	0.30%
2022/06/07	13	106.42	2	107.25	107.50	11	672	1.63%
2022/06/06	17	106.32	0	0.00	106.50	17	679	2.50%
2022/06/02	17	106.32	1	106.50	105.50	16	684	2.34%
2022/06/01	9	106.72	0	0.00	107.00	9	687	1.31%
2022/05/31	4	105.50	2	105.50	106.00	2	686	0.29%
2022/05/30	2	105.50	2	105.00	106.00	0	686	0.00%
2022/05/27	15	102.37	8	103.13	103.00	7	682	1.03%
2022/05/26	2	103.50	27	103.09	103.50	-25	680	-3.67%
2022/05/25	2	101.00	6	101.17	101.50	-4	677	-0.59%
2022/05/24	0	0.00	20	102.83	101.00	-20	684	-2.92%
2022/05/23	13	105.46	32	103.78	102.50	-19	681	-2.79%
2022/05/20	5	108.70	17	109.24	108.00	-12	668	-1.80%
2022/05/19	9	109.00	22	108.70	109.00	-13	666	-1.95%
2022/05/18	4	111.00	12	111.58	111.50	-8	663	-1.21%
2022/05/17	46	110.45	37	110.81	110.50	9	666	1.35%
2022/05/16	0	0.00	81	112.89	111.00	-81	661	-12.25%
2022/05/13	40	114.50	1	111.00	115.00	39	653	5.97%
2022/05/12	2	112.50	7	111.93	109.00	-5	648	-0.77%
2022/05/11	4	112.75	8	112.56	114.00	-4	648	-0.62%
2022/05/10	16	110.88	15	110.43	112.00	1	645	0.15%
2022/05/09	0	0.00	19	112.00	111.50	-19	643	-2.95%
2022/05/06	23	112.33	4	111.00	114.00	19	639	2.97%
2022/05/05	37	114.96	14	116.50	114.50	23	638	3.60%
2022/05/04	51	115.44	29	114.88	114.00	22	635	3.46%
2022/05/03	18	111.72	8	111.50	113.00	10	629	1.59%
2022/04/29	17	111.65	11	112.18	110.50	6	629	0.95%
2022/04/28	15	111.57	16	112.28	112.00	-1	627	-0.16%
2022/04/27	46	107.41	23	106.37	109.00	23	624	3.68%
2022/04/26	15	109.83	23	109.07	109.50	-8	621	-1.29%
2022/04/25	11	109.36	21	108.83	109.00	-10	617	-1.62%
2022/04/22	2	116.75	40	115.69	113.00	-38	607	-6.25%
2022/04/21	65	117.20	18	116.78	117.00	47	599	7.84%
2022/04/20	2	115.00	23	116.24	114.50	-21	590	-3.56%
2022/04/19	32	114.84	10	114.80	114.50	22	585	3.76%
2022/04/18	6	115.17	26	115.85	113.00	-20	583	-3.43%
2022/04/15	36	117.72	46	118.68	116.00	-10	576	-1.73%
2022/04/14	8	117.00	15	115.17	116.00	-7	555	-1.26%
2022/04/13	12	114.71	39	114.67	115.50	-27	545	-4.95%
2022/04/12	43	114.80	22	115.23	115.50	21	538	3.90%
2022/04/11	43	117.98	171	119.01	117.00	-128	525	-24.36%	大賣/鉅額交易
2022/04/08	98	119.52	68	119.57	117.50	30	489	6.12%
2022/04/07	84	116.42	64	118.06	115.00	20	463	4.31%
2022/04/06	154	117.20	65	117.71	119.00	89	447	19.91%	大買/
2022/04/01	79	112.57	111	113.23	116.50	-32	393	-8.13%	大賣/
2022/03/31	11	107.91	38	110.49	112.00	-27	266	-10.15%
2022/03/30	2	102.50	1	103.00	102.00	1	243	0.41%
2022/03/28	9	101.11	1	101.00	101.00	8	319	2.50%
2022/03/25	3	104.00	43	103.73	103.00	-40	362	-11.03%
2022/03/24	0	0.00	31	105.13	106.00	-31	356	-8.71%
2022/03/23	50	103.67	26	105.92	106.50	24	350	6.86%
2022/03/22	5	100.14	10	99.55	99.50	-5	336	-1.49%
2022/03/21	40	98.58	4	99.85	100.50	36	335	10.74%
2022/03/18	20	96.61	0	0.00	96.60	20	333	5.99%
2022/03/17	47	96.39	5	96.72	96.50	42	334	12.57%
2022/03/16	18	93.51	14	93.90	93.50	4	332	1.20%
2022/03/15	0	0.00	34	94.47	93.80	-34	330	-10.29%
2022/03/14	3	95.87	1	96.50	95.80	2	329	0.61%
2022/03/11	11	96.53	12	96.20	95.50	-1	330	-0.30%
2022/03/10	34	97.73	3	97.70	97.20	31	330	9.39%
2022/03/09	15	94.73	5	97.08	94.50	10	326	3.06%
2022/03/08	4	100.38	8	99.61	97.50	-4	319	-1.25%
2022/03/07	0	0.00	9	101.61	101.00	-9	316	-2.84%
2022/03/04	0	0.00	11	104.91	104.50	-11	336	-3.27%
2022/03/02	1	105.50	0	0.00	106.00	1	347	0.29%
2022/03/01	1	105.50	3	105.33	106.00	-2	350	-0.57%
2022/02/25	1	106.00	3	105.50	104.50	-2	351	-0.57%
2022/02/24	12	105.29	11	106.64	104.50	1	352	0.28%
2022/02/23	3	109.50	7	109.64	109.50	-4	345	-1.16%
2022/02/22	0	0.00	16	110.06	109.50	-16	349	-4.58%
2022/02/21	2	112.00	0	0.00	111.50	2	352	0.57%
2022/02/18	1	113.50	1	113.00	113.00	0	357	0.00%
2022/02/17	2	113.50	12	114.00	113.50	-10	363	-2.75%
2022/02/16	19	113.32	0	0.00	113.00	19	363	5.23%
2022/02/15	0	0.00	3	112.00	111.50	-3	375	-0.80%
2022/02/14	14	111.11	14	109.11	113.00	0	378	0.00%
2022/02/11	8	110.75	12	112.42	111.00	-4	374	-1.07%
2022/02/09	0	0.00	1	112.00	112.50	-1	376	-0.27%
2022/02/08	23	111.15	0	0.00	112.00	23	379	6.06%
2022/02/07	27	110.07	4	109.25	110.00	23	381	6.03%
2022/01/26	0	0.00	9	109.44	109.00	-9	382	-2.36%
2022/01/25	4	110.00	16	109.78	109.50	-12	390	-3.07%
2022/01/24	8	110.38	7	109.29	110.00	1	398	0.25%
2022/01/21	2	111.50	4	111.75	112.00	-2	433	-0.46%
2022/01/20	0	0.00	3	113.17	113.00	-3	456	-0.66%
2022/01/19	9	113.67	0	0.00	113.50	9	457	1.97%
2022/01/18	1	113.50	1	112.50	112.50	0	458	0.00%
2022/01/17	1	112.50	1	112.00	113.00	0	460	0.00%
2022/01/14	1	111.00	21	111.52	111.00	-20	460	-4.34%
2022/01/13	0	0.00	3	113.00	112.50	-3	462	-0.65%
2022/01/12	6	111.92	16	111.31	112.00	-10	463	-2.16%
2022/01/11	6	112.08	14	112.25	111.50	-8	462	-1.73%
2022/01/10	8	112.56	3	112.33	113.00	5	461	1.08%
2022/01/07	1	114.00	37	112.91	112.00	-36	462	-7.79%
2022/01/06	0	0.00	9	113.50	114.00	-9	459	-1.96%
2022/01/05	2	115.00	4	114.88	114.00	-2	460	-0.43%
2022/01/04	12	114.83	16	114.91	115.00	-4	458	-0.87%
2022/01/03	1	116.00	8	115.88	115.50	-7	459	-1.52%
2021/12/30	0	0.00	2	116.00	116.00	-2	458	-0.44%
2021/12/29	11	115.64	5	115.70	116.00	6	459	1.31%
2021/12/28	1	116.00	15	115.87	115.50	-14	461	-3.04%
2021/12/27	0	0.00	6	115.67	115.50	-6	462	-1.30%
2021/12/24	0	0.00	27	117.50	116.50	-27	463	-5.83%
2021/12/23	3	120.50	70	119.12	118.00	-67	458	-14.61%
2021/12/22	75	120.49	130	122.53	121.00	-55	452	-12.15%	大賣/
2021/12/21	49	118.90	52	119.51	121.00	-3	386	-0.78%
2021/12/20	1	110.00	0	0.00	110.00	1	342	0.29%
2021/12/17	13	110.42	3	110.17	110.50	10	349	2.86%
2021/12/16	23	111.00	5	110.50	111.00	18	351	5.13%
2021/12/15	10	110.10	5	110.00	110.00	5	352	1.42%
2021/12/14	4	110.88	31	109.95	110.00	-27	356	-7.58%
2021/12/13	0	0.00	2	111.50	111.50	-2	364	-0.55%
2021/12/10	9	112.00	0	0.00	112.00	9	364	2.47%
2021/12/09	4	111.50	0	0.00	111.00	4	365	1.09%
2021/12/08	9	110.56	1	110.50	110.50	8	367	2.18%
2021/12/07	11	111.27	1	110.50	110.50	10	368	2.72%
2021/12/06	2	111.50	3	111.33	110.50	-1	368	-0.27%
2021/12/03	10	112.65	1	112.50	112.50	9	373	2.41%
2021/12/02	4	112.13	18	111.81	111.50	-14	377	-3.70%
2021/12/01	30	111.05	4	110.88	111.50	26	378	6.87%
2021/11/30	47	109.98	968	109.60	109.50	-921	379	-242.76%	大賣/鉅額交易
2021/11/29	9	109.67	8	109.81	109.00	1	362	0.28%
2021/11/26	2	112.75	34	112.38	112.00	-32	364	-8.78%
2021/11/25	3	115.50	78	114.92	114.50	-75	363	-20.66%
2021/11/24	5	115.00	9	114.50	115.00	-4	362	-1.10%
2021/11/23	0	0.00	25	115.28	114.50	-25	368	-6.79%
2021/11/22	11	115.41	0	0.00	116.50	11	371	2.96%
2021/11/19	1	117.00	63	115.33	115.50	-62	374	-16.56%
2021/11/18	0	0.00	4	116.50	115.00	-4	376	-1.06%
2021/11/17	0	0.00	42	116.83	118.00	-42	379	-11.05%
2021/11/16	0	0.00	19	116.50	118.00	-19	397	-4.78%
2021/11/15	0	0.00	10	115.70	116.50	-10	433	-2.31%
2021/11/12	4	114.00	19	116.11	114.00	-15	471	-3.18%
2021/11/11	26	119.38	15	119.07	118.50	11	482	2.28%
2021/11/10	16	119.91	14	119.68	119.50	2	495	0.40%
2021/11/09	6	120.83	0	0.00	121.00	6	505	1.19%
2021/11/08	12	122.00	22	121.20	121.00	-10	512	-1.95%
2021/11/05	4	122.75	15	123.30	123.50	-11	519	-2.12%
2021/11/04	2	124.25	15	124.33	124.00	-13	526	-2.47%
2021/11/03	12	124.75	12	124.67	125.00	0	532	0.00%
2021/11/02	23	126.91	24	127.19	124.00	-1	534	-0.19%
2021/11/01	7	130.43	67	129.93	129.00	-60	530	-11.30%
2021/10/29	35	130.77	163	129.87	132.50	-128	529	-24.18%	大賣/鉅額交易
2021/10/28	120	125.33	43	127.53	131.00	77	498	15.46%	大買/
2021/10/27	5	120.00	4	119.13	119.50	1	476	0.21%
2021/10/26	28	119.88	0	0.00	119.50	28	492	5.68%
2021/10/25	15	116.80	2	116.00	116.50	13	505	2.57%
2021/10/22	1	117.00	1	117.00	116.50	0	518	0.00%
2021/10/21	15	120.00	9	119.61	117.50	6	528	1.14%
2021/10/20	7	117.14	1	117.50	117.50	6	539	1.11%
2021/10/19	6	117.42	1	116.50	116.50	5	549	0.91%
2021/10/18	22	116.25	1	117.00	117.00	21	552	3.80%
2021/10/15	16	115.34	1	115.50	115.50	15	561	2.67%
2021/10/14	0	0.00	16	113.00	114.00	-16	566	-2.82%
2021/10/13	8	112.94	48	112.43	114.00	-40	574	-6.96%
2021/10/12	3	113.83	19	113.89	113.50	-16	580	-2.76%
2021/10/08	31	117.02	7	116.29	116.00	24	587	4.08%
2021/10/07	6	113.00	15	112.60	112.50	-9	651	-1.38%
2021/10/06	9	113.28	26	112.33	110.50	-17	688	-2.47%
2021/10/05	24	112.17	77	112.44	113.00	-53	688	-7.70%
2021/10/04	61	113.64	18	113.86	112.00	43	688	6.24%
2021/10/01	57	116.06	25	116.08	115.00	32	687	4.66%
2021/09/30	4	118.63	3	118.67	119.00	1	699	0.14%
2021/09/29	10	117.60	32	118.06	119.00	-22	703	-3.13%
2021/09/28	2	121.25	6	120.17	120.50	-4	705	-0.57%
2021/09/27	21	120.50	8	120.69	120.00	13	709	1.83%
2021/09/24	5	125.00	43	124.20	123.00	-38	714	-5.32%
2021/09/23	18	121.17	11	121.09	122.00	7	712	0.98%
2021/09/22	16	119.94	4	119.88	120.00	12	715	1.68%
2021/09/17	4	122.88	0	0.00	122.00	4	715	0.56%
2021/09/16	17	120.44	26	121.85	121.00	-9	717	-1.25%
2021/09/15	33	116.55	2	116.00	116.50	31	718	4.31%
2021/09/14	49	116.40	0	0.00	117.00	49	723	6.77%
2021/09/13	47	116.84	9	116.50	117.00	38	725	5.24%
2021/09/10	10	116.55	8	116.38	116.00	2	728	0.27%
2021/09/09	39	114.49	0	0.00	115.50	39	729	5.35%
2021/09/08	10	113.30	10	114.50	113.00	0	728	0.00%
2021/09/07	7	116.86	52	117.53	116.50	-45	725	-6.20%
2021/09/06	7	120.36	17	120.53	118.00	-10	722	-1.38%
2021/09/03	0	0.00	12	120.13	119.50	-12	724	-1.66%
2021/09/02	4	120.50	99	120.76	120.50	-95	724	-13.12%
2021/09/01	34	120.46	5	121.10	122.00	29	720	4.03%
2021/08/31	38	118.74	62	118.05	119.50	-24	716	-3.35%
2021/08/30	10	116.50	1	116.00	116.50	9	726	1.24%
2021/08/27	23	115.76	2	116.25	117.00	21	726	2.89%
2021/08/26	15	119.83	34	119.09	118.50	-19	723	-2.63%
2021/08/25	40	117.86	0	0.00	117.50	40	731	5.47%
2021/08/24	4	116.00	67	116.61	116.00	-63	734	-8.58%
2021/08/23	23	117.59	13	118.27	119.50	10	730	1.37%
2021/08/20	44	116.33	154	117.46	115.50	-110	730	-15.06%	大賣/鉅額交易
2021/08/19	180	121.10	303	119.84	120.50	-123	713	-17.25%	大買/大賣/鉅額交易
2021/08/18	396	117.02	93	117.94	119.50	303	678	44.67%	大買/鉅額交易
2021/08/17	54	111.01	41	114.35	109.00	13	649	2.00%
2021/08/16	64	117.76	36.3	118.45	117.50	27.7	628	4.40%
2021/08/13	11	128.50	43	129.94	124.00	-32	617	-5.18%
2021/08/12	22	129.20	9	130.83	132.00	13	612	2.12%
2021/08/11	24	130.58	6	133.50	129.50	18	609	2.95%
2021/08/10	0	0.00	12	138.63	136.00	-12	609	-1.97%
2021/08/09	4	141.75	58	141.06	140.00	-54	625	-8.64%
2021/08/06	0	0.00	24	144.08	144.50	-24	634	-3.78%
2021/08/05	2	145.50	11	145.32	145.50	-9	650	-1.38%
2021/08/04	5	147.00	55.7	147.86	147.00	-50.7	692	-7.32%
2021/08/03	3	150.17	1	151.00	149.00	2	724	0.28%
2021/08/02	12	152.04	33	151.88	151.50	-21	761	-2.76%
2021/07/30	99	152.25	34	152.43	151.50	65	779	8.34%
2021/07/29	1	164.50	34	164.72	164.00	-33	769	-4.29%
2021/07/28	18	163.83	102	164.48	164.00	-84	763	-11.00%	大賣/
2021/07/27	10	169.50	44	168.70	167.50	-34	767	-4.43%
2021/07/26	101	169.38	39	169.28	168.50	62	771	8.03%	大買/
2021/07/23	106	169.26	17	168.82	168.50	89	767	11.60%	大買/
2021/07/22	13	167.50	2	167.00	166.00	11	774	1.42%
2021/07/21	11	166.32	95	167.27	165.50	-84	783	-10.72%
2021/07/20	74	168.53	5	168.30	168.00	69	788	8.75%
2021/07/19	37	169.08	2	168.50	170.00	35	799	4.38%
2021/07/16	45	165.19	0	0.00	168.00	45	823	5.46%
2021/07/15	8	168.63	18	168.42	167.50	-10	846	-1.18%
2021/07/14	82	170.27	194	176.01	168.00	-112	887	-12.62%	大賣/鉅額交易
2021/07/13	177	169.38	31	168.47	171.50	146	960	15.20%	大買/鉅額交易
2021/07/12	8	161.50	1	161.50	161.00	7	950	0.74%
2021/07/09	22	160.86	17	161.00	161.00	5	955	0.52%
2021/07/08	25	162.08	3	161.67	161.50	22	966	2.28%
2021/07/07	44	162.92	205	162.21	161.50	-161	972	-16.56%	大賣/鉅額交易
2021/07/06	14	165.29	28	166.39	166.00	-14	977	-1.43%
2021/07/05	103	164.93	0	0.00	166.00	103	996	10.33%	大買/鉅額交易
2021/07/02	10	164.00	28	163.57	164.00	-18	1,021	-1.76%
2021/07/01	43	165.51	22	165.20	164.50	21	1,063	1.98%
2021/06/30	36	164.51	3	164.00	164.00	33	1,081	3.05%
2021/06/29	44	163.11	8	163.25	164.50	36	1,106	3.25%
2021/06/28	22	163.14	9	163.67	163.00	13	1,114	1.17%
2021/06/25	17	165.29	4	166.00	164.00	13	1,124	1.16%
2021/06/24	15	166.33	42	166.62	165.50	-27	1,150	-2.35%
2021/06/23	75	162.18	2	164.00	164.00	73	1,168	6.25%
2021/06/22	24	160.69	6	160.00	160.50	18	1,198	1.50%
2021/06/21	15	160.07	10	160.25	160.00	5	1,202	0.42%
2021/06/18	6	162.00	18	162.47	162.00	-12	1,211	-0.99%
2021/06/17	50	161.79	0	0.00	162.50	50	1,226	4.08%
2021/06/16	23	161.52	9	161.39	160.50	14	1,238	1.13%
2021/06/15	23	161.30	0	0.00	162.00	23	1,291	1.78%
2021/06/11	9	161.00	9	161.00	160.50	0	1,361	0.00%
2021/06/10	5	161.80	6	161.25	162.00	-1	1,382	-0.07%
2021/06/09	15	160.03	3	160.50	160.00	12	1,444	0.83%
2021/06/08	5	160.40	5	159.60	159.50	0	1,453	0.00%
2021/06/07	23	161.04	28	162.07	160.50	-5	1,454	-0.34%
2021/06/04	2	166.00	6	166.58	166.00	-4	1,444	-0.28%
2021/06/03	13	168.00	1	167.00	167.00	12	1,451	0.83%
2021/06/02	32	167.47	30	167.55	166.50	2	1,453	0.14%
2021/06/01	0	0.00	16	166.25	166.50	-16	1,443	-1.11%
2021/05/28	0	0.00	16	165.81	165.00	-16	1,441	-1.11%
2021/05/27	78	166.46	7	165.00	166.50	71	1,437	4.94%
2021/05/26	2	165.25	11	164.55	166.00	-9	1,440	-0.62%
2021/05/25	21	164.26	7	163.14	162.50	14	1,436	0.97%
2021/05/24	41	160.57	1	159.00	160.50	40	1,432	2.79%
2021/05/21	8	160.88	3	160.50	160.50	5	1,439	0.35%
2021/05/20	0	0.00	44	159.19	160.00	-44	1,453	-3.03%
2021/05/19	0	0.00	6	158.83	159.50	-6	1,461	-0.41%
2021/05/18	46	158.91	3	158.00	160.00	43	1,487	2.89%
2021/05/17	17	154.97	26	157.13	153.50	-9	1,485	-0.61%
2021/05/14	10	165.65	18	165.36	163.00	-8	1,474	-0.54%
2021/05/13	21	164.33	39	161.51	164.50	-18	1,464	-1.23%
2021/05/12	147	162.34	38	163.07	165.00	109	1,449	7.52%	大買/鉅額交易
2021/05/11	27	168.76	44	168.10	166.50	-17	1,406	-1.21%
2021/05/10	31	168.87	51	166.42	169.00	-20	1,373	-1.46%
2021/05/07	24	164.77	12	162.67	165.50	12	1,335	0.90%
2021/05/06	14	156.71	19	154.08	158.00	-5	1,319	-0.38%
2021/05/05	15	155.03	19	153.34	153.00	-4	1,321	-0.30%
2021/05/04	15	154.07	2	156.25	154.50	13	1,320	0.98%
2021/05/03	5	159.70	10	160.35	159.00	-5	1,310	-0.38%
2021/04/29	0	0.00	9	165.11	163.50	-9	1,316	-0.68%
2021/04/28	0	0.00	21	163.67	165.00	-21	1,328	-1.58%
2021/04/27	0	0.00	21	166.21	165.50	-21	1,323	-1.59%
2021/04/22	0	0.00	6	175.00	167.50	-6	1,315	-0.46%
2021/04/21	6	176.67	22	177.75	172.50	-16	1,294	-1.24%
2021/04/20	21	180.76	72	180.25	179.50	-51	1,273	-4.00%
2021/04/19	38	179.57	272	181.28	177.00	-234	1,238	-18.89%	大賣/鉅額交易
2021/04/16	0	0.00	50	168.85	172.50	-50	1,151	-4.34%
2021/04/15	17	162.62	0	0.00	162.50	17	1,159	1.47%
2021/04/14	8	161.25	75	162.67	161.00	-67	1,196	-5.60%
2021/04/13	7	164.00	39	165.42	164.00	-32	1,278	-2.50%
2021/04/12	120	165.99	11	166.50	165.50	109	1,279	8.52%	大買/鉅額交易
2021/04/09	23	170.00	1	175.00	170.00	22	1,270	1.73%
2021/04/08	0	0.00	14	175.93	175.50	-14	1,285	-1.09%
2021/04/07	52	177.89	38	176.28	178.50	14	1,322	1.06%
2021/04/06	0	0.00	8	176.69	176.00	-8	1,278	-0.63%
2021/04/01	4	174.00	7	175.00	174.00	-3	1,257	-0.24%
2021/03/31	37	173.00	0	0.00	173.00	37	1,232	3.00%
2021/03/30	3	170.67	21	171.40	170.00	-18	1,224	-1.47%
2021/03/29	36	174.38	14	172.43	171.50	22	1,215	1.81%
2021/03/26	116	171.85	24	170.46	171.00	92	1,189	7.73%	大買/
2021/03/25	135	169.48	82	169.16	168.50	53	1,169	4.53%	大買/
2021/03/24	29	166.19	0	0.00	166.00	29	1,143	2.54%
2021/03/23	17	165.32	0	0.00	166.00	17	1,144	1.48%
2021/03/22	0	0.00	4	163.00	166.00	-4	1,144	-0.35%
2021/03/19	4	161.00	0	0.00	161.50	4	1,152	0.35%
2021/03/18	86	164.45	4	164.00	163.50	82	1,143	7.17%
2021/03/17	48	167.49	37	170.11	169.50	11	1,098	1.00%
2021/03/16	38	163.79	0	0.00	163.00	38	1,033	3.68%
2021/03/15	69	161.51	225	165.42	162.50	-156	1,022	-15.25%	大賣/鉅額交易
2021/03/12	68	156.97	0	0.00	156.50	68	969	7.01%
2021/03/11	37	154.76	0	0.00	154.50	37	964	3.83%
2021/03/10	15	154.33	3	155.50	153.00	12	979	1.22%
2021/03/09	27	152.26	25	151.16	153.50	2	985	0.20%
2021/03/08	12	151.42	26	150.90	150.00	-14	988	-1.42%
2021/03/05	23	149.67	2	151.00	151.00	21	1,002	2.10%
2021/03/04	21	152.21	0	0.00	153.00	21	1,011	2.08%
2021/03/03	11	151.45	28	152.34	152.00	-17	1,023	-1.66%
2021/03/02	0	0.00	1	155.50	154.00	-1	1,029	-0.10%
2021/02/26	21	155.12	0	0.00	154.50	21	1,060	1.98%
2021/02/25	0	0.00	8	154.50	153.50	-8	1,080	-0.74%
2021/02/24	19	155.13	20	155.95	153.50	-1	1,109	-0.09%
2021/02/23	11	153.00	17	154.91	155.50	-6	1,179	-0.51%
2021/02/22	5	153.40	28	154.04	155.00	-23	1,333	-1.72%
2021/02/19	10	151.90	0	0.00	150.50	10	1,375	0.73%
2021/02/18	19	143.11	20	150.58	155.00	-1	1,368	-0.07%
2021/02/17	1	142.00	1	142.00	142.00	0	1,345	0.00%
2021/02/05	13	142.50	0	0.00	143.00	13	1,338	0.97%
2021/02/04	0	0.00	1	147.50	146.50	-1	1,330	-0.08%
2021/02/03	0	0.00	12	148.50	148.50	-12	1,326	-0.90%
2021/02/01	9	148.50	0	0.00	151.00	9	1,341	0.67%
2021/01/28	4	156.00	0	0.00	154.00	4	1,353	0.30%
2021/01/26	15	153.10	0	0.00	153.00	15	1,357	1.11%
2021/01/22	1	153.00	0	0.00	153.00	1	1,365	0.07%
2021/01/19	0	0.00	1	164.50	164.50	-1	1,323	-0.08%
2021/01/18	0	0.00	5	162.90	164.50	-5	1,318	-0.38%
2021/01/15	6	161.50	0	0.00	160.00	6	1,303	0.46%
2021/01/12	22	164.20	0	0.00	162.00	22	1,283	1.71%
2021/01/08	0	0.00	1	178.50	172.50	-1	1,225	-0.08%
2021/01/07	1	178.00	0	0.00	177.00	1	1,193	0.08%
2021/01/05	0	0.00	11	170.59	169.00	-11	1,075	-1.02%
2020/12/31	0	0.00	133	172.77	172.00	-133	1,092	-12.17%	大賣/鉅額交易
2020/12/29	7	164.50	0	0.00	163.50	7	991	0.71%
2020/12/18	0	0.00	1	169.00	168.00	-1	1,025	-0.10%
2020/12/09	0	0.00	1	172.50	172.00	-1	1,042	-0.10%
2020/12/08	11	168.36	11	171.14	171.00	0	1,034	0.00%
2020/12/07	9	170.00	10	171.00	169.50	-1	1,050	-0.10%
2020/12/04	56	170.02	6	170.50	170.50	50	1,056	4.73%
2020/12/03	1	173.50	35	172.87	171.50	-34	1,061	-3.20%
2020/12/02	32	175.14	23	174.98	174.00	9	1,121	0.80%
2020/12/01	24	174.90	0	0.00	174.00	24	1,123	2.14%
2020/11/30	2	179.50	9	178.11	177.50	-7	1,119	-0.63%
2020/11/27	41	180.99	2	180.50	180.50	39	1,121	3.48%
2020/11/25	47	180.17	0	0.00	179.00	47	1,115	4.21%
2020/11/24	0	0.00	2	184.00	179.00	-2	1,090	-0.18%
2020/11/23	0	0.00	6	180.75	183.00	-6	1,072	-0.56%
2020/11/20	5	184.50	36	185.03	181.00	-31	1,046	-2.96%
2020/11/19	44	182.70	197	179.26	183.00	-153	980	-15.61%	大賣/鉅額交易
2020/11/18	114	168.76	20	169.43	171.00	94	823	11.42%	大買/
2020/11/17	0	0.00	4	161.00	161.00	-4	779	-0.51%
2020/11/16	17	162.50	44	162.20	162.00	-27	811	-3.33%
2020/11/12	10	162.50	90	161.03	161.00	-80	851	-9.40%
2020/11/09	0	0.00	107	160.08	160.00	-107	878	-12.18%	大賣/鉅額交易
2020/11/06	0	0.00	2	162.00	162.00	-2	901	-0.22%
2020/11/05	60	160.25	1	158.00	158.00	59	926	6.37%
2020/11/04	58	155.13	0	0.00	156.50	58	930	6.23%
2020/11/03	14	152.43	2	152.00	152.00	12	934	1.28%
2020/11/02	0	0.00	67	150.55	148.00	-67	944	-7.09%
2020/10/30	0	0.00	13	156.15	155.00	-13	940	-1.38%
2020/10/29	0	0.00	11	158.00	157.50	-11	944	-1.16%
2020/10/28	90	159.77	0	0.00	160.50	90	960	9.37%
2020/10/27	3	160.50	0	0.00	159.50	3	980	0.31%
2020/10/23	23	162.85	0	0.00	162.50	23	1,006	2.29%
2020/10/22	0	0.00	1	162.00	162.50	-1	1,035	-0.10%
2020/10/21	6	160.17	5	159.70	163.00	1	1,057	0.09%
2020/10/20	0	0.00	10	159.80	159.00	-10	1,089	-0.92%
2020/10/19	0	0.00	17	159.97	159.50	-17	1,115	-1.52%
2020/10/16	0	0.00	11	161.50	160.00	-11	1,188	-0.93%
2020/10/13	4	160.63	0	0.00	160.00	4	1,261	0.32%
2020/10/12	4	163.25	0	0.00	162.50	4	1,259	0.32%
2020/10/08	0	0.00	70	166.46	166.00	-70	1,260	-5.55%
2020/10/05	25	169.78	0	0.00	169.50	25	1,328	1.88%
2020/09/30	14	167.79	0	0.00	168.00	14	1,373	1.02%
2020/09/29	0	0.00	2	168.50	167.50	-2	1,445	-0.14%
2020/09/28	1	168.50	3	167.83	168.00	-2	1,664	-0.12%
2020/09/25	16	166.75	46	168.68	167.00	-30	1,742	-1.72%
2020/09/24	7	173.00	38	173.66	171.50	-31	1,792	-1.73%
2020/09/23	26	179.88	99	176.66	176.50	-73	1,816	-4.02%
2020/09/22	5	175.60	0	0.00	175.00	5	1,829	0.27%
2020/09/21	9	178.67	0	0.00	177.50	9	1,834	0.49%
2020/09/18	13	177.65	5	177.60	177.50	8	1,848	0.43%
2020/09/17	0	0.00	2	179.00	177.50	-2	1,878	-0.11%
2020/09/16	10	180.00	20	178.50	178.50	-10	1,880	-0.53%
2020/09/15	107	174.55	0	0.00	176.50	107	1,873	5.71%	大買/鉅額交易
2020/09/14	43	172.53	0	0.00	172.00	43	1,968	2.18%
2020/09/11	37	170.36	0	0.00	170.50	37	1,981	1.87%
2020/09/10	144	174.62	54	174.11	172.00	90	1,995	4.51%	大買/
2020/09/09	0	0.00	33	170.95	171.00	-33	1,998	-1.65%
2020/09/08	6	171.00	0	0.00	170.50	6	2,012	0.30%
2020/09/07	24	171.90	6	175.25	175.00	18	2,017	0.89%
2020/09/04	0	0.00	47	163.47	163.50	-47	1,992	-2.36%
2020/09/03	0	0.00	5	162.00	166.50	-5	2,005	-0.25%
2020/09/02	39	163.82	11	165.00	162.00	28	2,028	1.38%
2020/09/01	0	0.00	150	164.36	164.00	-150	2,087	-7.19%	大賣/鉅額交易
2020/08/31	3	167.50	2	166.75	167.00	1	2,353	0.04%
2020/08/28	16	166.72	3	167.17	166.50	13	2,397	0.54%
2020/08/27	27	167.98	3	170.50	166.50	24	2,418	0.99%
2020/08/26	0	0.00	7	171.50	170.00	-7	2,441	-0.29%
2020/08/25	0	0.00	58	169.54	170.00	-58	2,467	-2.35%
2020/08/24	33	165.17	4	164.88	167.00	29	2,474	1.17%
2020/08/21	0	0.00	58	162.85	166.00	-58	2,510	-2.31%
2020/08/20	73	156.58	16	168.56	162.00	57	2,525	2.26%
2020/08/19	1	167.00	2	175.50	167.50	-1	2,541	-0.04%
2020/08/18	16	175.53	0	0.00	175.50	16	2,591	0.62%
2020/08/17	1	179.00	0	0.00	178.00	1	2,663	0.04%
2020/08/14	0	0.00	26	179.71	180.50	-26	2,690	-0.97%
2020/08/13	21	179.38	87	179.39	177.00	-66	2,785	-2.37%
2020/08/11	0	0.00	15	189.83	183.00	-15	2,941	-0.51%
2020/08/10	2	189.50	52	189.64	189.50	-50	2,957	-1.69%
2020/08/07	55	189.63	24	189.48	189.50	31	2,983	1.04%
2020/08/06	54	191.88	27	190.26	188.50	27	3,021	0.89%
2020/08/05	55	188.54	13	187.27	190.00	42	3,047	1.38%
2020/08/04	1	187.50	0	0.00	186.00	1	3,071	0.03%
2020/08/03	0	0.00	48	186.48	186.00	-48	3,175	-1.51%
2020/07/31	23	196.72	4	196.00	195.00	19	3,242	0.59%
2020/07/30	43	194.98	2	196.00	196.00	41	3,406	1.20%
2020/07/29	0	0.00	13	194.50	193.50	-13	3,442	-0.38%
2020/07/28	3	196.00	1	196.00	192.50	2	3,481	0.06%
2020/07/27	0	0.00	10	198.00	196.50	-10	3,587	-0.28%
2020/07/24	10	202.00	0	0.00	198.00	10	3,851	0.26%
2020/07/23	29	202.72	0	0.00	202.00	29	4,023	0.72%
2020/07/22	6	205.00	0	0.00	201.00	6	4,052	0.15%
2020/07/21	35	200.36	0	0.00	199.00	35	4,075	0.86%
2020/07/20	114	197.69	0	0.00	199.00	114	4,103	2.78%	大買/鉅額交易
2020/07/17	25	199.58	2	198.00	196.50	23	4,127	0.56%
2020/07/16	0	0.00	110	195.82	196.50	-110	4,166	-2.64%	大賣/鉅額交易
2020/07/15	0	0.00	9	195.50	195.00	-9	4,256	-0.21%
2020/07/07	68	213.96	99	210.32	205.00	-31	4,328	-0.72%
2020/07/06	29	202.03	1	201.00	201.50	28	4,197	0.67%
2020/07/03	119	198.29	52	197.63	197.00	67	4,211	1.59%	大買/
2020/07/02	21	196.10	75	195.91	196.00	-54	4,231	-1.28%
2020/07/01	147	196.57	15	196.00	196.00	132	4,278	3.08%	大買/鉅額交易
2020/06/30	30	193.28	3	195.00	192.50	27	4,289	0.63%
2020/06/29	14	193.18	0	0.00	192.00	14	4,325	0.32%
2020/06/24	67	197.27	19	195.53	195.00	48	4,347	1.10%
2020/06/23	20	193.73	11	194.05	193.00	9	4,385	0.21%
2020/06/22	20	195.75	5	196.60	194.00	15	4,435	0.34%
2020/06/19	9	198.50	165	197.73	196.00	-156	4,510	-3.46%	大賣/鉅額交易
2020/06/18	68	193.44	1	193.00	193.00	67	4,478	1.50%
2020/06/17	0	0.00	16	194.94	192.00	-16	4,551	-0.35%
2020/06/16	23	192.57	3	191.00	194.00	20	4,578	0.44%
2020/06/15	0	0.00	17	190.41	188.00	-17	4,691	-0.36%
2020/06/12	13	184.42	0	0.00	188.00	13	4,730	0.27%
2020/06/11	5	189.70	0	0.00	187.50	5	4,771	0.10%
2020/06/10	0	0.00	46	193.11	192.50	-46	4,791	-0.96%
2020/06/08	0	0.00	34	201.79	195.00	-34	4,822	-0.71%
2020/06/05	40	202.13	188	203.87	199.00	-148	4,768	-3.10%	大賣/鉅額交易
2020/06/04	102	192.09	0	0.00	193.50	102	4,510	2.26%	大買/鉅額交易
2020/06/03	58	191.16	28	191.16	191.00	30	4,490	0.67%
2020/06/02	50	191.30	14	190.18	190.50	36	4,473	0.80%
2020/06/01	6	189.67	8	188.00	189.50	-2	4,458	-0.04%
2020/05/29	0	0.00	80	185.35	185.00	-80	4,457	-1.79%
2020/05/28	0	0.00	43	190.27	186.00	-43	4,463	-0.96%
2020/05/27	12	191.50	0	0.00	190.00	12	4,451	0.27%
2020/05/26	0	0.00	62	190.38	189.00	-62	4,448	-1.39%
2020/05/25	0	0.00	46	191.77	191.50	-46	4,423	-1.04%
2020/05/22	215	190.92	3	190.00	188.00	212	4,368	4.85%	大買/鉅額交易
2020/05/21	0	0.00	67	189.32	189.00	-67	4,323	-1.55%
2020/05/20	12	189.00	27	191.78	188.50	-15	4,374	-0.34%
2020/05/19	26	187.67	0	0.00	193.00	26	4,323	0.60%
2020/05/14	0	0.00	5	185.00	181.00	-5	4,118	-0.12%
2020/05/13	18	184.00	2	183.50	184.00	16	4,104	0.39%
2020/05/12	0	0.00	2	186.25	183.00	-2	4,118	-0.05%
2020/05/11	0	0.00	447	187.67	188.00	-447	4,128	-10.83%	大賣/鉅額交易
2020/05/08	0	0.00	3	189.50	185.50	-3	4,143	-0.07%
2020/05/07	0	0.00	24	194.42	193.50	-24	4,060	-0.59%
2020/05/06	0	0.00	1	189.50	196.50	-1	4,082	-0.02%
2020/05/05	0	0.00	14	187.50	188.50	-14	3,916	-0.36%
2020/04/30	0	0.00	44	189.24	191.50	-44	3,876	-1.14%
2020/04/29	88.4	189.32	95	188.95	190.00	-6.6	3,783	-0.18%
2020/04/28	20	174.95	14	174.39	179.50	6	3,582	0.17%
2020/04/27	0	0.00	605.4	163.84	163.50	-605.4	3,408	-17.76%	大賣/鉅額交易
2020/04/24	28	164.89	500	162.42	164.50	-472	3,356	-14.06%	大賣/鉅額交易
2020/04/23	3	164.17	4	163.50	166.00	-1	3,265	-0.03%
2020/04/21	29	166.41	54	163.03	161.50	-25	3,211	-0.78%
2020/04/20	47.6	162.76	6	163.00	166.00	41.6	3,165	1.32%
2020/04/17	0	0.00	55	163.62	161.00	-55	3,081	-1.78%
2020/04/16	0	0.00	90	165.02	165.00	-90	3,021	-2.98%
2020/04/15	1	170.00	0	0.00	168.50	1	2,975	0.03%
2020/04/14	1	166.00	0	0.00	167.00	1	2,944	0.03%
2020/04/13	2	165.50	0	0.00	163.50	2	2,963	0.07%
2020/04/10	2	164.00	0	0.00	166.50	2	2,952	0.07%
2020/04/09	2	168.00	1	169.00	164.50	1	2,947	0.03%
2020/04/08	8	165.75	0	0.00	167.00	8	2,873	0.28%
2020/04/07	13	163.58	28	162.79	164.00	-15	2,790	-0.54%
2020/04/06	3	152.00	18	158.67	160.00	-15	2,725	-0.55%
2020/04/01	18	147.06	0	0.00	150.00	18	2,669	0.67%
2020/03/31	0	0.00	12	150.00	148.00	-12	2,639	-0.45%
2020/03/30	50	146.28	0	0.00	150.50	50	2,601	1.92%
2020/03/26	0	0.00	1	150.50	150.50	-1	2,547	-0.04%
2020/03/24	2	141.50	6	142.50	142.50	-4	2,627	-0.15%
2020/03/19	29	122.28	0	0.00	121.50	29	2,492	1.16%
2020/03/18	73	135.78	206	136.99	129.00	-133	2,401	-5.54%	大賣/鉅額交易
2020/03/17	0	0.00	18	135.78	134.00	-18	2,422	-0.74%
2020/03/16	24	157.98	0	0.00	148.50	24	2,390	1.00%
2020/03/13	0	0.00	300	164.04	164.50	-300	2,374	-12.64%	大賣/鉅額交易
2020/03/12	0	0.00	1	194.50	181.00	-1	2,423	-0.04%
2020/03/11	1	208.00	0	0.00	201.00	1	2,436	0.04%
2020/03/09	26	206.96	14	205.00	202.00	12	2,472	0.49%
2020/03/06	11	211.00	0	0.00	212.50	11	2,518	0.44%
2020/03/05	0	0.00	16	213.16	214.50	-16	2,547	-0.63%
2020/03/04	2	204.50	11	207.23	208.50	-9	2,562	-0.35%
2020/03/02	11	209.00	14	209.50	210.50	-3	2,584	-0.12%
2020/02/27	1	214.50	17	217.59	215.00	-16	2,584	-0.62%
2020/02/26	1	224.50	30	223.75	221.00	-29	2,608	-1.11%
2020/02/11	3	220.00	0	0.00	220.00	3	3,088	0.10%
2020/02/10	54	208.62	0	0.00	210.00	54	3,246	1.66%
2020/02/07	3	223.00	0	0.00	211.00	3	3,270	0.09%
2020/02/06	35	208.31	1	209.00	209.00	34	3,222	1.06%
2020/02/04	16	205.69	3	204.67	207.00	13	3,451	0.38%
2020/02/03	53	192.72	0	0.00	197.00	53	3,645	1.45%
2020/01/31	61	196.66	0	0.00	200.00	61	3,682	1.66%
2020/01/30	6	213.00	0	0.00	211.50	6	3,665	0.16%
2020/01/20	9	235.00	0	0.00	235.00	9	3,706	0.24%
2020/01/17	10	233.50	0	0.00	233.50	10	3,771	0.27%
2020/01/15	0	0.00	78	231.73	231.50	-78	3,991	-1.95%
2020/01/10	0	0.00	40	230.78	229.00	-40	4,118	-0.97%
2020/01/09	0	0.00	7	233.00	232.00	-7	4,172	-0.17%
2020/01/07	0	0.00	74	236.30	236.50	-74	4,343	-1.70%
2020/01/03	30	245.50	38	242.50	237.00	-8	4,342	-0.18%
2020/01/02	51	239.73	0	0.00	241.00	51	4,412	1.16%
2019/12/23	0	0.00	53	232.55	230.50	-53	4,634	-1.14%
2019/12/19	84	247.93	32	253.00	245.50	52	4,644	1.12%
2019/12/18	28	240.27	3	239.33	240.50	25	4,488	0.56%
2019/12/17	10	239.15	0	0.00	238.50	10	4,512	0.22%
2019/12/16	0	0.00	13	236.08	236.50	-13	4,525	-0.29%
2019/12/13	0	0.00	18	239.69	236.00	-18	4,526	-0.40%
2019/12/12	0	0.00	4	243.75	243.00	-4	4,504	-0.09%
2019/12/11	69	239.42	1	238.50	240.00	68	4,472	1.52%
2019/12/10	0	0.00	2	239.50	239.00	-2	4,477	-0.04%
2019/12/09	18	237.00	7	239.43	241.00	11	4,472	0.25%
2019/12/06	21	235.50	0	0.00	234.00	21	4,426	0.47%
2019/12/05	9	233.00	35	233.77	232.50	-26	4,433	-0.59%
2019/12/02	1	224.00	0	0.00	225.00	1	4,607	0.02%
2019/11/29	1	233.50	0	0.00	232.00	1	4,670	0.02%
2019/11/28	2	239.00	17	236.00	236.00	-15	4,776	-0.31%
2019/11/27	2	235.75	23	238.50	238.50	-21	4,789	-0.44%
2019/11/26	17	235.38	8	235.38	235.00	9	4,796	0.19%
2019/11/25	18	234.36	27	233.98	232.00	-9	4,901	-0.18%
2019/11/22	4	235.63	38	234.21	231.00	-34	4,939	-0.69%
2019/11/21	0	0.00	18	239.00	241.00	-18	4,893	-0.37%
2019/11/20	2	226.25	0	0.00	221.50	2	4,826	0.04%
2019/11/18	0	0.00	22	234.45	236.00	-22	4,782	-0.46%
2019/11/15	0	0.00	1	246.50	242.00	-1	4,769	-0.02%
2019/11/14	65	247.88	1	247.50	245.00	64	4,851	1.32%
2019/11/13	0	0.00	14	247.14	247.00	-14	4,851	-0.29%
2019/11/12	0	0.00	14	240.46	240.00	-14	4,778	-0.29%
2019/11/11	0	0.00	156	233.40	240.00	-156	4,828	-3.23%	大賣/鉅額交易
2019/11/08	2	238.50	0	0.00	238.00	2	4,792	0.04%
2019/11/07	0	0.00	2	246.50	242.00	-2	4,731	-0.04%
2019/10/31	0	0.00	2	292.50	274.50	-2	4,467	-0.04%
2019/10/30	0	0.00	98	296.47	296.50	-98	4,273	-2.29%
2019/10/29	0	0.00	29	306.67	304.00	-29	4,261	-0.68%
2019/10/25	0	0.00	201	309.83	309.00	-201	4,174	-4.81%	大賣/鉅額交易
2019/10/24	56	310.12	28	307.21	314.00	28	4,171	0.67%
2019/10/23	14	293.32	0	0.00	299.50	14	4,089	0.34%
2019/10/22	1	290.00	34	294.16	290.00	-33	4,089	-0.81%
2019/10/21	23	293.87	18	285.00	293.50	5	4,081	0.12%
2019/10/18	55	289.56	55	284.11	289.00	0	4,207	0.00%
2019/10/17	55	287.24	64	283.52	289.50	-9	4,199	-0.21%
2019/10/15	16	293.66	67	288.43	285.50	-51	4,213	-1.21%
2019/10/14	13	277.50	0	0.00	277.50	13	4,193	0.31%
2019/10/08	67	278.71	1	277.50	279.00	66	4,325	1.53%
2019/10/07	2	273.00	20	272.00	270.00	-18	4,377	-0.41%
2019/10/04	1	275.50	0	0.00	273.50	1	4,449	0.02%
2019/10/03	23	265.43	9	272.78	273.50	14	4,416	0.32%
2019/10/01	45	268.80	0	0.00	272.00	45	4,478	1.00%
2019/09/27	0	0.00	66	269.14	265.00	-66	4,499	-1.47%
2019/09/26	0	0.00	4	286.63	282.50	-4	4,466	-0.09%
2019/09/25	86	285.24	1	284.50	286.00	85	4,524	1.88%
2019/09/19	0	0.00	2	277.00	283.50	-2	4,849	-0.04%
2019/09/17	5	276.40	1	275.50	278.00	4	4,900	0.08%
2019/09/16	16	283.97	194	279.27	276.00	-178	4,943	-3.60%	大賣/鉅額交易
2019/09/12	25	282.76	2	283.00	285.00	23	4,967	0.46%
2019/09/11	1	279.00	0	0.00	282.00	1	5,070	0.02%
2019/09/10	3	275.50	4	278.00	278.00	-1	5,102	-0.02%
2019/09/09	0	0.00	390	279.76	279.50	-390	5,137	-7.59%	大賣/鉅額交易
2019/09/06	1	280.50	1	285.00	280.00	0	5,121	0.00%
2019/09/05	1	290.00	127	293.32	285.00	-126	5,105	-2.47%	大賣/鉅額交易
2019/09/04	60	289.08	0	0.00	290.00	60	5,057	1.19%
2019/09/03	30	282.97	29	281.67	287.00	1	5,106	0.02%
2019/09/02	22	268.14	0	0.00	281.00	22	5,146	0.43%
2019/08/30	0	0.00	156	265.74	266.50	-156	5,125	-3.04%	大賣/鉅額交易
2019/08/29	30	265.00	13	266.69	265.00	17	5,219	0.33%
2019/08/28	529	267.39	47	265.03	269.00	482	5,299	9.10%	大買/鉅額交易
2019/08/27	103	257.73	1	264.50	262.50	102	5,312	1.92%	大買/鉅額交易
2019/08/26	45	250.30	0	0.00	249.50	45	5,447	0.83%
2019/08/23	55	260.07	1	260.00	261.00	54	5,519	0.98%
2019/08/22	59	258.42	0	0.00	258.50	59	5,564	1.06%
2019/08/21	45	253.82	18	251.25	256.50	27	5,700	0.47%
2019/08/20	63	257.16	97	254.41	251.00	-34	5,910	-0.58%
2019/08/19	69	257.13	0	0.00	254.50	69	6,017	1.15%
2019/08/15	25	239.00	0	0.00	244.50	25	6,130	0.41%
2019/08/14	268	242.57	0	0.00	240.00	268	6,231	4.30%	大買/鉅額交易
2019/08/13	194	236.27	1	238.50	235.00	193	6,284	3.07%	大買/鉅額交易
2019/08/12	332	235.36	106	235.34	235.00	226	6,411	3.53%	大買/大賣/鉅額交易
2019/08/08	260	225.66	0	0.00	230.00	260	6,462	4.02%	大買/鉅額交易
2019/08/07	0	0.00	344	225.12	220.00	-344	6,611	-5.20%	大賣/鉅額交易
2019/08/06	125	209.61	0	0.00	210.50	125	6,693	1.87%	大買/鉅額交易
2019/08/05	0	0.00	76	216.76	212.00	-76	6,778	-1.12%
2019/08/01	0	0.00	45	220.31	219.00	-45	7,121	-0.63%
2019/07/31	0	0.00	18	215.17	223.00	-18	7,175	-0.25%
2019/07/30	0	0.00	1	219.50	217.50	-1	7,209	-0.01%
2019/07/29	1	220.50	0	0.00	222.00	1	7,254	0.01%
2019/07/26	0	0.00	1	219.00	222.00	-1	7,360	-0.01%
2019/07/24	0	0.00	9	221.00	223.50	-9	7,469	-0.12%
2019/07/23	366	224.39	0	0.00	227.00	366	7,558	4.84%	大買/鉅額交易
2019/07/22	0	0.00	298	221.88	219.50	-298	7,585	-3.93%	大賣/鉅額交易
2019/07/19	0	0.00	116	234.19	235.00	-116	7,469	-1.55%	大賣/鉅額交易
2019/07/18	425	237.64	75	237.00	234.00	350	7,522	4.65%	大買/鉅額交易
2019/07/17	12	234.75	187	234.62	234.00	-175	7,585	-2.31%	大賣/鉅額交易
2019/07/16	126	239.65	158	240.37	241.50	-32	7,621	-0.42%	大買/大賣/
2019/07/15	800	249.25	154	249.09	247.00	646	7,583	8.52%	大買/大賣/鉅額交易
2019/07/12	0	0.00	4	251.25	249.00	-4	7,551	-0.05%
2019/07/11	2	247.50	1	244.00	250.00	1	7,537	0.01%
2019/07/10	0	0.00	159	233.20	235.00	-159	7,471	-2.13%	大賣/鉅額交易
2019/07/09	0	0.00	2	242.25	239.00	-2	7,501	-0.03%
2019/07/08	0	0.00	3	243.50	243.50	-3	7,579	-0.04%
2019/07/05	10	242.00	172	244.12	242.00	-162	7,622	-2.13%	大賣/鉅額交易
2019/07/02	14	254.50	0	0.00	248.00	14	7,831	0.18%
2019/07/01	268	252.83	0	0.00	253.00	268	7,872	3.40%	大買/鉅額交易
2019/06/28	66	244.17	0	0.00	242.50	66	7,917	0.83%
2019/06/27	42	234.50	45	232.64	232.50	-3	7,886	-0.04%
2019/06/26	22	233.00	0	0.00	232.50	22	7,910	0.28%
2019/06/25	0	0.00	57	231.46	229.00	-57	7,972	-0.71%
2019/06/24	103	236.03	77	237.68	238.50	26	8,121	0.32%	大買/
2019/06/21	68	239.00	1	235.50	235.50	67	8,232	0.81%
2019/06/20	105	243.87	0	0.00	241.50	105	8,222	1.28%	大買/鉅額交易
2019/06/19	65	249.00	58	243.20	242.50	7	8,222	0.09%
2019/06/18	109	245.59	1	241.50	243.00	108	8,163	1.32%	大買/鉅額交易
2019/06/17	46	239.33	0	0.00	243.00	46	8,214	0.56%
2019/06/13	0	0.00	2	239.25	240.50	-2	8,470	-0.02%
2019/06/12	0	0.00	1	243.00	240.00	-1	8,746	-0.01%
2019/06/11	2	244.50	0	0.00	244.50	2	8,819	0.02%
2019/06/10	7	241.00	69	239.70	242.00	-62	8,819	-0.70%
2019/06/06	0	0.00	18	234.67	235.50	-18	8,777	-0.21%
2019/06/05	7	234.50	0	0.00	227.00	7	8,750	0.08%
2019/06/04	0	0.00	1	233.00	232.00	-1	8,718	-0.01%
2019/06/03	1	225.00	1	229.00	232.00	0	8,800	0.00%
2019/05/31	96	220.94	84	226.10	226.00	12	8,804	0.14%
2019/05/30	4	214.13	43	212.86	213.50	-39	8,684	-0.45%
2019/05/29	7	207.00	2	210.50	212.50	5	8,725	0.06%
2019/05/28	1,151	211.00	87	211.00	211.00	1,064	8,791	12.10%	大買/鉅額交易
2019/05/27	7	207.79	115	208.89	207.00	-108	8,780	-1.23%	大賣/鉅額交易
2019/05/24	100	218.09	27	235.48	218.00	73	8,745	0.83%
2019/05/22	0	0.00	4	235.13	232.00	-4	8,785	-0.05%
2019/05/21	47	229.11	0	0.00	236.00	47	8,790	0.53%
2019/05/16	0	0.00	41	249.12	244.00	-41	8,747	-0.47%
2019/05/15	0	0.00	104	247.59	246.50	-104	8,841	-1.18%	大賣/鉅額交易
2019/05/14	94	248.54	11	244.32	252.00	83	8,826	0.94%
2019/05/13	151	229.24	66	237.08	239.00	85	8,783	0.97%	大買/
2019/05/10	38	227.25	0	0.00	227.50	38	8,843	0.43%
2019/05/09	0	0.00	55	242.88	240.00	-55	8,825	-0.62%
2019/05/08	7	255.43	0	0.00	259.50	7	8,744	0.08%
2019/05/07	22.8	260.88	0	0.00	260.00	22.8	8,745	0.26%
2019/05/06	6	252.58	0	0.00	254.00	6	8,780	0.07%
2019/05/03	13	258.69	105	257.20	261.50	-92	8,796	-1.05%	大賣/
2019/05/02	5	253.80	352	252.96	255.00	-347	8,886	-3.90%	大賣/鉅額交易
2019/04/30	7	253.21	0	0.00	259.00	7	8,967	0.08%
2019/04/29	26	249.96	95	266.56	249.50	-69	8,959	-0.77%
2019/04/26	0	0.00	28	277.20	277.00	-28	8,970	-0.31%
2019/04/24	38	280.09	119	278.81	275.50	-81	9,157	-0.88%	大賣/
2019/04/23	26	280.85	0	0.00	285.00	26	9,240	0.28%
2019/04/22	84	294.27	47	290.94	288.50	37	9,279	0.40%
2019/04/19	282	292.38	5	290.40	295.00	277	9,271	2.99%	大買/鉅額交易
2019/04/18	19	283.63	1	284.50	284.00	18	9,290	0.19%
2019/04/17	0	0.00	1	286.00	280.00	-1	9,419	-0.01%
2019/04/16	0	0.00	1	284.00	282.00	-1	9,648	-0.01%
2019/04/15	7	273.00	0	0.00	273.00	7	9,694	0.07%
2019/04/12	45	263.29	1	260.50	265.50	44	9,791	0.45%
2019/04/09	12	269.00	0	0.00	269.00	12	10,176	0.12%
2019/04/08	34	270.00	0	0.00	273.50	34	10,374	0.33%
2019/04/03	0	0.00	16	265.50	263.50	-16	10,533	-0.15%
2019/04/02	0	0.00	18	269.56	267.00	-18	10,583	-0.17%
2019/04/01	46	246.17	23	241.70	247.50	23	10,473	0.22%
2019/03/28	0	0.00	23	240.50	238.00	-23	10,791	-0.21%
2019/03/27	44	244.75	44	238.85	242.00	0	11,044	0.00%
2019/03/26	31	235.56	18	231.50	239.00	13	11,089	0.12%
2019/03/25	1	224.00	13	230.00	230.00	-12	11,210	-0.11%
2019/03/22	1	228.50	0	0.00	228.00	1	11,171	0.01%
2019/03/21	6	226.42	150	226.59	226.00	-144	11,459	-1.26%	大賣/鉅額交易
2019/03/20	69	228.00	0	0.00	230.00	69	11,664	0.59%
2019/03/19	0	0.00	13	228.38	229.00	-13	11,779	-0.11%
2019/03/15	34	226.90	43	227.42	223.00	-9	12,036	-0.07%
2019/03/14	5	219.10	19	219.00	217.00	-14	11,887	-0.12%
2019/03/13	18	215.03	0	0.00	215.00	18	11,950	0.15%
2019/03/12	16	220.78	11	216.50	212.50	5	11,977	0.04%
2019/03/11	0	0.00	16	215.63	217.00	-16	12,032	-0.13%
2019/03/08	16	213.00	0	0.00	217.00	16	12,102	0.13%
2019/03/07	0	0.00	16	218.00	212.00	-16	12,116	-0.13%
2019/03/06	16	216.00	0	0.00	220.50	16	12,089	0.13%
2019/03/05	0	0.00	16	213.03	213.00	-16	12,016	-0.13%
2019/03/04	44	218.73	0	0.00	220.00	44	12,086	0.36%
2019/02/27	79	216.85	0	0.00	213.00	79	11,987	0.66%
2019/02/26	9	223.39	29	212.69	211.00	-20	11,909	-0.17%
2019/02/25	0	0.00	85	220.19	220.00	-85	11,861	-0.72%
2019/02/22	127	204.99	0	0.00	220.50	127	11,823	1.07%	大買/鉅額交易
2019/02/20	0	0.00	130	200.76	197.50	-130	11,651	-1.12%	大賣/鉅額交易
2019/02/19	312	197.59	15	197.10	198.00	297	11,614	2.56%	大買/鉅額交易
2019/02/13	0	0.00	67	228.00	220.50	-67	11,111	-0.60%
2019/02/12	0	0.00	80	218.28	223.50	-80	10,921	-0.73%
2019/02/11	0	0.00	33	218.65	220.00	-33	10,777	-0.31%
2019/01/30	58	196.87	46	194.13	200.00	12	10,609	0.11%
2019/01/29	78	188.24	18	183.50	189.50	60	10,427	0.58%
2019/01/28	0	0.00	49	186.82	183.50	-49	10,354	-0.47%
2019/01/25	55	187.61	0	0.00	187.00	55	10,319	0.53%
2019/01/22	0	0.00	6	178.83	177.00	-6	9,931	-0.06%
2019/01/18	15	189.73	72	183.79	182.50	-57	9,662	-0.59%
2019/01/17	17	194.15	17	190.00	191.00	0	9,516	0.00%
2019/01/16	1	186.50	0	0.00	188.00	1	9,336	0.01%
2019/01/15	1	177.50	0	0.00	188.00	1	9,210	0.01%
2019/01/14	8	185.25	0	0.00	178.00	8	9,043	0.09%
2019/01/11	14	192.14	0	0.00	190.00	14	8,916	0.16%
2019/01/10	3	192.67	0	0.00	192.50	3	8,818	0.03%
2019/01/09	1	184.50	32	191.17	193.00	-31	8,722	-0.36%
2019/01/08	19	178.50	0	0.00	192.00	19	8,552	0.22%
2019/01/07	0	0.00	1	178.00	180.00	-1	8,280	-0.01%
2019/01/04	0	0.00	1	179.00	172.00	-1	8,204	-0.01%
2019/01/03	0	0.00	1	189.50	184.50	-1	7,999	-0.01%
2019/01/02	9	186.61	16	191.50	186.00	-7	7,802	-0.09%
2018/12/28	15	201.00	0	0.00	201.00	15	7,601	0.20%
2018/12/27	3	210.67	14	213.86	201.50	-11	7,382	-0.15%
2018/12/26	0	0.00	9	214.00	214.00	-9	7,077	-0.13%
2018/12/25	19	200.11	0	0.00	199.00	19	6,768	0.28%
2018/12/21	0	0.00	19	224.50	216.00	-19	6,299	-0.30%
2018/12/20	225	217.44	17	216.00	218.00	208	5,940	3.50%	大買/鉅額交易
2018/12/19	23	203.15	20	195.40	204.50	3	5,594	0.05%
2018/12/18	12	194.79	22	188.18	186.00	-10	5,376	-0.19%
2018/12/17	1	205.50	0	0.00	205.50	1	5,192	0.02%
2018/12/14	19	215.68	6	228.00	228.00	13	5,292	0.25%
2018/12/13	18	210.25	54	192.24	211.50	-36	4,955	-0.73%
2018/12/12	0	0.00	7	185.00	192.50	-7	4,703	-0.15%
2018/12/10	0	0.00	57	179.96	179.00	-57	4,288	-1.33%
2018/12/06	10	161.15	0	0.00	166.00	10	3,800	0.26%
2018/12/05	0	0.00	24	180.50	168.00	-24	3,707	-0.65%
2018/12/04	0	0.00	38	183.59	186.50	-38	3,619	-1.05%
2018/11/30	77	166.00	1,268	166.89	166.00	-1,191	3,427	-34.75%	大賣/鉅額交易
2018/11/29	3	160.33	0	0.00	169.00	3	3,367	0.09%
2018/11/28	20	153.85	54	155.50	154.00	-34	3,218	-1.06%
2018/11/27	0	0.00	33	147.50	156.00	-33	3,175	-1.04%
2018/11/23	0	0.00	55	143.55	142.00	-55	2,985	-1.84%
2018/11/22	0	0.00	68	144.82	149.00	-68	2,925	-2.32%
2018/11/21	0	0.00	58	136.50	145.50	-58	2,828	-2.05%
2018/11/20	36	131.31	57	130.85	132.50	-21	2,708	-0.78%
2018/11/15	132	117.86	45	116.26	117.50	87	2,548	3.41%	大買/
2018/11/14	0	0.00	77	111.76	111.50	-77	2,544	-3.03%
2018/11/01	0	0.00	8	100.55	102.50	-8	2,891	-0.28%
2018/10/31	25	97.22	0	0.00	97.20	25	2,880	0.87%
2018/10/29	50	93.20	0	0.00	94.50	50	2,884	1.73%
2018/10/26	21	92.46	0	0.00	92.00	21	2,890	0.73%
2018/10/15	81	95.18	0	0.00	94.90	81	2,789	2.90%
2018/10/12	0	0.00	2	90.25	96.20	-2	2,795	-0.07%
2018/10/11	0	0.00	2	88.85	88.30	-2	2,773	-0.07%
2018/10/04	0	0.00	4	108.88	108.50	-4	2,785	-0.14%
2018/09/28	0	0.00	8	110.81	110.50	-8	2,798	-0.29%
2018/09/19	0	0.00	3	118.17	116.50	-3	2,554	-0.12%
2018/09/18	57	114.87	0	0.00	117.00	57	2,543	2.24%
2018/09/14	135	117.61	0	0.00	118.00	135	2,519	5.36%	大買/鉅額交易
2018/09/13	148	117.07	0	0.00	114.00	148	2,497	5.93%	大買/鉅額交易
2018/09/12	185	116.65	0	0.00	114.00	185	2,459	7.52%	大買/鉅額交易
2018/09/11	115	126.65	75	123.32	122.50	40	2,399	1.67%	大買/
2018/09/10	0	0.00	1	142.00	135.50	-1	2,303	-0.04%
2018/09/07	1	146.50	3	152.33	150.50	-2	2,247	-0.09%
2018/09/05	98	157.96	0	0.00	156.50	98	2,185	4.48%
2018/09/04	27	153.94	0	0.00	152.50	27	2,135	1.26%
2018/09/03	6	151.00	0	0.00	150.50	6	2,137	0.28%
2018/08/31	48	156.34	13	158.00	158.00	35	2,124	1.65%
2018/08/30	1	156.00	0	0.00	154.50	1	2,178	0.05%
2018/08/29	13	158.77	0	0.00	155.50	13	2,177	0.60%
2018/08/28	13	158.50	0	0.00	158.50	13	2,183	0.60%
2018/08/27	0	0.00	204	160.96	161.00	-204	2,208	-9.24%	大賣/鉅額交易
2018/08/24	34	153.37	0	0.00	159.50	34	2,161	1.57%
2018/08/23	0	0.00	15	154.90	154.50	-15	2,208	-0.68%
2018/08/22	0	0.00	16	159.00	158.00	-16	2,243	-0.71%
2018/08/21	37	159.41	0	0.00	158.50	37	2,249	1.64%
2018/08/20	14	154.36	1	154.50	153.50	13	2,281	0.57%
2018/08/17	1	154.00	54	159.87	153.50	-53	2,389	-2.22%
2018/08/16	90	153.76	0	0.00	156.00	90	2,315	3.89%
2018/08/13	6	145.75	0	0.00	144.00	6	2,230	0.27%
2018/08/10	0	0.00	6	153.50	152.00	-6	2,188	-0.27%
2018/08/09	27	150.43	0	0.00	152.50	27	2,164	1.25%
2018/08/08	42	150.10	0	0.00	149.50	42	2,113	1.99%
2018/08/07	52	140.01	0	0.00	140.00	52	2,020	2.57%
2018/08/06	0	0.00	34	139.47	139.50	-34	2,020	-1.68%
2018/08/02	0	0.00	76	135.49	134.50	-76	2,031	-3.74%
2018/08/01	0	0.00	11	138.09	139.00	-11	2,023	-0.54%
2018/07/31	16	134.22	0	0.00	135.00	16	2,009	0.80%
2018/07/23	5	129.00	0	0.00	131.00	5	2,163	0.23%
2018/07/20	0	0.00	21	130.10	130.00	-21	2,178	-0.96%
2018/07/19	6	132.00	0	0.00	131.50	6	2,196	0.27%
2018/07/17	0	0.00	376	132.18	131.50	-376	2,217	-16.96%	大賣/鉅額交易
2018/07/11	19	130.37	0	0.00	130.50	19	2,314	0.82%
2018/07/10	21	132.21	0	0.00	132.00	21	2,367	0.89%
2018/07/09	17	129.91	6	131.50	128.00	11	2,373	0.46%
2018/07/06	54	129.21	89	130.25	131.00	-35	2,391	-1.46%
2018/07/05	28	130.68	23	129.98	130.00	5	2,493	0.20%
2018/07/04	80	129.33	12	134.00	130.00	68	2,546	2.67%
2018/07/03	68	137.51	5	138.50	134.50	63	2,558	2.46%
2018/07/02	30	142.35	0	0.00	140.00	30	2,629	1.14%
2018/06/29	45	142.86	0	0.00	142.00	45	2,632	1.71%
2018/06/28	47	141.40	4	140.50	140.50	43	2,625	1.64%
2018/06/27	16	142.84	0	0.00	142.50	16	2,624	0.61%
2018/06/26	9	137.33	0	0.00	141.00	9	2,616	0.34%
2018/06/19	0	0.00	8	150.00	146.50	-8	2,584	-0.31%
2018/06/15	3	153.00	8	154.44	153.00	-5	2,573	-0.19%
2018/06/14	0	0.00	164	157.66	157.00	-164	2,560	-6.40%	大賣/鉅額交易
2018/06/13	179	163.41	19	161.00	161.00	160	2,567	6.23%	大買/鉅額交易
2018/06/08	0	0.00	1	164.00	163.50	-1	2,548	-0.04%
2018/06/07	0	0.00	4	167.00	165.50	-4	2,558	-0.16%
2018/06/04	0	0.00	24	163.90	162.00	-24	2,568	-0.93%
2018/06/01	19	158.00	0	0.00	158.00	19	2,574	0.74%
2018/05/31	74	159.50	127	163.69	159.50	-53	2,599	-2.04%	大賣/
2018/05/30	43	155.74	0	0.00	159.50	43	2,540	1.69%
2018/05/29	111	156.01	0	0.00	153.50	111	2,486	4.46%	大買/鉅額交易
2018/05/28	0	0.00	15	162.60	159.50	-15	2,463	-0.61%
2018/05/25	0	0.00	1	145.00	156.50	-1	2,379	-0.04%
2018/05/23	0	0.00	9	141.67	138.50	-9	2,264	-0.40%
2018/05/22	0	0.00	18	144.92	143.50	-18	2,303	-0.78%
2018/05/15	0	0.00	12	139.50	138.50	-12	2,678	-0.45%
2018/05/14	21	139.10	0	0.00	137.50	21	2,713	0.77%
2018/05/03	0	0.00	55	140.03	130.50	-55	2,693	-2.04%
2018/05/02	0	0.00	14	144.93	145.00	-14	2,656	-0.53%
2018/04/26	0	0.00	18	137.56	136.00	-18	2,623	-0.69%
2018/04/25	13	135.88	0	0.00	141.00	13	2,599	0.50%
2018/04/24	7	131.50	0	0.00	134.00	7	2,587	0.27%
2018/04/23	0	0.00	95	139.50	138.50	-95	2,606	-3.64%
2018/04/20	0	0.00	6	145.50	145.00	-6	2,562	-0.23%
2018/04/18	0	0.00	2	140.50	140.50	-2	2,509	-0.08%
2018/04/10	10	154.00	47	156.50	143.50	-37	2,357	-1.57%
2018/04/09	0	0.00	10	158.50	157.50	-10	2,319	-0.43%
2018/03/28	0	0.00	50	147.78	145.50	-50	2,310	-2.16%
2018/03/26	10	148.50	10	145.85	150.50	0	2,332	0.00%
2018/03/20	0	0.00	1	153.50	151.50	-1	2,407	-0.04%
2018/03/19	32	149.78	1	153.50	153.50	31	2,470	1.25%
2018/03/15	11	156.50	0	0.00	156.50	11	2,563	0.43%
2018/03/13	22	152.30	0	0.00	156.00	22	2,720	0.81%
2018/02/23	0	0.00	1	165.50	161.00	-1	3,161	-0.03%
2018/02/22	0	0.00	1	162.00	162.00	-1	3,147	-0.03%
2018/02/21	0	0.00	7	171.07	169.50	-7	3,104	-0.23%
2018/02/12	0	0.00	2	162.75	161.00	-2	3,074	-0.07%
2018/02/09	33	159.14	3	158.33	157.50	30	3,067	0.98%
2018/02/08	80	169.09	4	170.38	165.50	76	3,057	2.49%
2018/02/07	13	187.12	60	204.19	182.50	-47	2,890	-1.63%
2018/02/06	0	0.00	8	205.25	198.00	-8	2,812	-0.28%
2018/02/05	0	0.00	47	216.49	220.00	-47	2,781	-1.69%
2018/01/31	2	216.50	0	0.00	221.00	2	2,901	0.07%
2018/01/30	10	216.40	12	222.04	218.50	-2	2,914	-0.07%
2018/01/29	4	228.13	0	0.00	226.00	4	2,920	0.14%
2018/01/26	48	226.48	0	0.00	227.00	48	2,939	1.63%
2018/01/25	0	0.00	88	234.61	224.00	-88	2,937	-3.00%
2018/01/24	1	230.50	5	228.50	230.50	-4	2,902	-0.14%
2018/01/23	4	228.25	4	228.50	225.50	0	2,913	0.00%
2018/01/22	3	229.00	0	0.00	230.00	3	2,954	0.10%
2018/01/19	9	225.00	0	0.00	225.00	9	2,967	0.30%
2018/01/17	0	0.00	13	236.19	231.50	-13	2,955	-0.44%
2018/01/12	8	220.19	0	0.00	223.00	8	2,961	0.27%
2018/01/11	7	219.07	2	219.00	217.50	5	2,945	0.17%
2018/01/08	0	0.00	13	233.15	220.50	-13	2,921	-0.44%
2018/01/04	51	237.47	0	0.00	239.50	51	2,843	1.79%
2018/01/02	11	223.09	0	0.00	232.00	11	2,861	0.38%