為升 (2231)-永豐金券商分點個股進出

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

為升

(2231)

可現股當沖

股價
100.0
漲跌
▲0.1
漲幅
+0.10%
成交量
247張
產業
上市汽車類股▲1.46%
459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

為升 (2231)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	9.6	99.94	2	101.00	100.00	7.6	645	1.17%
2024/12/02	11.1	100.18	0	0.00	99.90	11.1	645	1.71%
2024/11/29	7	99.31	5.1	99.53	100.00	2	645	0.30%
2024/11/28	7.1	99.86	37.8	103.53	99.70	-30.7	643	-4.77%
2024/11/27	10.6	111.08	50.1	109.35	109.00	-39.6	612	-6.47%
2024/11/26	9.1	110.05	8.5	109.62	110.50	0.5	597	0.09%
2024/11/25	24	108.79	6	109.08	110.00	18	593	3.03%
2024/11/22	8	106.62	14.3	106.51	106.00	-6.2	576	-1.08%
2024/11/21	3.1	104.65	6.4	104.83	105.50	-3.3	577	-0.57%
2024/11/20	37.1	105.63	7.1	106.99	105.00	30	576	5.21%
2024/11/19	19.3	106.92	4	106.00	107.00	15.3	564	2.70%
2024/11/18	4.1	101.88	16.2	101.81	104.00	-12.2	555	-2.19%
2024/11/15	9.1	105.59	3.6	103.76	103.00	5.5	553	1.00%
2024/11/14	19.1	105.26	23.1	105.69	104.00	-4	545	-0.73%
2024/11/13	22.5	106.14	36.2	105.42	106.00	-13.6	539	-2.53%
2024/11/12	23.1	108.13	62	107.99	107.00	-38.9	530	-7.33%
2024/11/11	8.5	106.80	9.5	107.32	107.00	-1	496	-0.20%
2024/11/08	21	104.02	16	103.59	105.50	5	477	1.05%
2024/11/07	32.9	104.34	12	104.41	102.50	20.8	478	4.36%
2024/11/06	6.7	98.38	6.2	99.08	99.50	0.5	435	0.12%
2024/11/05	0	0.00	0.1	97.40	97.40	-0.1	432	-0.03%
2024/11/04	3.1	97.40	2	98.30	97.40	1.1	440	0.24%
2024/11/01	4.1	99.23	23	98.88	98.80	-18.9	448	-4.21%
2024/10/30	4	97.02	5	97.04	97.10	-1	445	-0.22%
2024/10/29	9.1	96.18	29.7	95.97	97.00	-20.6	448	-4.61%
2024/10/28	0.1	96.70	12	96.78	96.90	-11.9	441	-2.69%
2024/10/25	10	97.92	13	97.69	97.10	-3	439	-0.68%
2024/10/24	2.1	96.89	6	96.33	96.70	-3.9	439	-0.89%
2024/10/23	1.1	97.27	8	97.04	97.00	-6.9	444	-1.55%
2024/10/22	1.1	96.10	7	96.07	96.00	-5.9	441	-1.34%
2024/10/21	2	97.10	0.1	96.99	96.50	1.9	441	0.44%
2024/10/18	7	98.28	7.8	97.56	97.00	-0.8	440	-0.17%
2024/10/17	29	98.07	16	98.21	97.90	13	433	3.00%
2024/10/16	71.5	96.23	14.4	96.88	95.80	57.1	428	13.34%
2024/10/15	35	97.87	8.4	98.02	97.50	26.6	419	6.34%
2024/10/14	13.3	99.22	18	98.54	98.00	-4.7	413	-1.13%
2024/10/11	19.6	100.95	12.5	101.66	100.00	7.1	405	1.76%
2024/10/09	61.4	105.95	97.5	104.67	102.00	-36.1	398	-9.04%
2024/10/08	33.2	108.71	50	108.14	107.00	-16.8	377	-4.45%
2024/10/07	10.1	105.25	3.1	104.55	104.00	7	352	1.99%
2024/10/04	12.5	103.90	18.1	103.42	103.50	-5.6	341	-1.63%
2024/10/01	100.7	103.49	53.2	102.35	104.00	47.5	329	14.41%
2024/09/30	5	99.34	5	99.40	99.50	0	301	0.00%
2024/09/27	10.1	98.46	4	98.10	98.60	6.1	299	2.02%
2024/09/26	5	99.28	0	0.00	97.80	5	300	1.66%
2024/09/25	7	98.51	6	98.17	98.30	1	300	0.33%
2024/09/24	2	97.70	0.3	98.00	97.90	1.7	288	0.59%
2024/09/23	2	98.80	0	0.00	98.00	2	301	0.66%
2024/09/20	5	99.80	4	99.15	97.90	1	305	0.33%
2024/09/19	4.1	99.11	3	99.17	100.00	1.1	305	0.36%
2024/09/18	43	99.42	0	0.00	99.30	43	315	13.65%
2024/09/16	10	99.28	2	98.85	99.80	8	315	2.52%
2024/09/13	1	97.40	3	97.47	97.70	-2	316	-0.63%
2024/09/12	3	97.03	1	96.50	97.40	2	333	0.60%
2024/09/11	1	95.70	1	96.10	96.00	0	336	0.00%
2024/09/10	1.4	95.20	1.1	95.68	95.60	0.3	342	0.09%
2024/09/09	6.1	96.29	6	96.95	96.00	0.1	349	0.03%
2024/09/06	1.2	98.37	2	98.30	98.10	-0.9	359	-0.24%
2024/09/05	1.1	99.91	14.3	99.80	98.30	-13.2	374	-3.53%
2024/09/04	3.4	97.76	16.6	97.67	97.40	-13.2	402	-3.28%
2024/09/02	0	0.00	4	101.25	102.50	-4	400	-1.00%
2024/08/30	2	100.50	0	0.00	100.50	2	404	0.49%
2024/08/29	4	99.85	3	100.17	100.50	1	411	0.24%
2024/08/28	1	100.50	11	100.25	100.50	-10	417	-2.40%
2024/08/27	7.1	99.91	22	99.41	100.50	-15	429	-3.48%
2024/08/26	2.1	101.02	5	102.40	100.50	-3	456	-0.65%
2024/08/23	1.1	100.50	24	100.17	102.50	-23	494	-4.65%
2024/08/22	0.1	102.00	6	102.00	101.50	-6	503	-1.18%
2024/08/21	23	102.80	4	102.38	102.00	19	521	3.65%
2024/08/20	0	0.00	6	103.83	103.50	-6	524	-1.14%
2024/08/19	0	0.00	1	105.50	104.00	-1	538	-0.19%
2024/08/16	7	105.07	2	105.49	104.50	5	540	0.92%
2024/08/15	7	105.14	0.1	104.50	104.50	6.9	539	1.28%
2024/08/14	3	106.33	0	0.00	105.00	3	542	0.55%
2024/08/13	4	106.00	0	0.00	105.50	4	551	0.73%
2024/08/12	13	108.19	3	108.33	107.00	10	553	1.81%
2024/08/09	0	109.25	15.2	109.34	109.50	-15.2	556	-2.73%
2024/08/08	1.1	104.09	10.1	105.30	105.50	-9	547	-1.65%
2024/08/07	7	106.29	7	106.57	107.00	0	549	0.01%
2024/08/06	18.1	102.74	22.3	102.97	103.50	-4.2	543	-0.77%
2024/08/05	17	106.20	7.1	105.28	104.00	10	537	1.86%
2024/08/02	0	0.00	23.7	116.10	115.50	-23.7	527	-4.50%
2024/08/01	11.8	117.75	6	117.83	118.50	5.8	526	1.10%
2024/07/31	3	113.67	4	113.50	113.50	-1	523	-0.20%
2024/07/30	5	111.60	18.2	111.19	113.50	-13.2	527	-2.50%
2024/07/29	5	114.00	10.1	113.26	113.50	-5.1	532	-0.96%
2024/07/26	9	111.83	36	112.53	113.50	-27	555	-4.86%
2024/07/23	4	113.75	0.2	114.00	113.00	3.8	553	0.69%
2024/07/22	10	113.60	34	113.29	113.50	-24	562	-4.26%
2024/07/19	2	118.00	18	117.44	116.50	-16	559	-2.86%
2024/07/18	17	117.97	9	118.50	119.00	8	558	1.43%
2024/07/17	11	118.36	4	119.38	118.00	7	561	1.25%
2024/07/16	0	0.00	3	118.67	119.50	-3	565	-0.53%
2024/07/15	4	119.75	7	120.57	118.50	-3	573	-0.52%
2024/07/12	4	119.00	6.8	118.93	119.50	-2.8	575	-0.48%
2024/07/11	7	118.07	8	117.63	118.00	-1	580	-0.17%
2024/07/10	4	116.25	3	117.50	117.50	1	592	0.17%
2024/07/09	5	117.10	13	118.04	116.50	-8	594	-1.34%
2024/07/08	4	118.38	14	118.57	119.00	-10	593	-1.68%
2024/07/05	4	120.13	2	120.50	119.50	2	592	0.34%
2024/07/04	1	122.00	18	121.17	122.00	-17	593	-2.87%
2024/07/03	1	120.00	8	119.88	122.00	-7	588	-1.19%
2024/07/02	6	118.17	0	0.00	117.50	6	591	1.01%
2024/07/01	2	117.00	0.3	118.00	117.00	1.7	594	0.29%
2024/06/28	0	119.00	0	0.00	118.50	0	593	0.00%
2024/06/27	1	119.00	2	118.50	118.00	-1	594	-0.17%
2024/06/26	2	119.02	1	121.50	119.00	1	588	0.17%
2024/06/25	6	119.67	0	0.00	120.50	6	586	1.02%
2024/06/24	6	119.00	11	119.73	119.50	-5	586	-0.85%
2024/06/21	1	122.00	0.1	122.00	121.00	0.9	576	0.16%
2024/06/20	10	122.90	11.1	123.68	123.00	-1.1	575	-0.18%
2024/06/19	88	123.27	30.2	123.12	122.00	57.8	572	10.10%
2024/06/18	5	127.20	5	127.10	127.00	0	559	0.00%
2024/06/17	23.1	128.22	27	128.37	129.00	-4	563	-0.70%
2024/06/14	16.5	130.73	8.5	130.53	129.50	8	561	1.43%
2024/06/13	13	134.15	5	133.70	134.00	8	555	1.44%
2024/06/12	21	139.29	19	138.03	135.50	2	544	0.37%
2024/06/11	14.1	137.05	35.9	136.23	139.50	-21.8	527	-4.14%
2024/06/07	14	131.50	2.1	132.00	131.00	11.9	496	2.40%
2024/06/06	0	0.00	1	130.48	131.00	-1	493	-0.21%
2024/06/05	0	0.00	0.3	129.82	129.50	-0.3	492	-0.06%
2024/06/04	7	127.57	160.2	127.74	129.00	-153.2	489	-31.30%	大賣/鉅額交易
2024/06/03	0	0.00	155	131.09	131.00	-155	489	-31.66%	大賣/鉅額交易
2024/05/31	85.1	130.79	2.7	130.65	130.50	82.4	486	16.94%
2024/05/30	71.6	132.78	5.5	132.77	132.50	66.1	484	13.64%
2024/05/29	157.9	129.66	84.4	128.69	131.00	73.4	460	15.96%	大買/
2024/05/28	6	122.83	14	122.50	124.00	-8	422	-1.90%
2024/05/27	3.5	118.71	1.2	119.07	120.00	2.3	410	0.56%
2024/05/24	5	115.00	18.1	114.64	115.00	-13.1	392	-3.33%
2024/05/23	7.1	114.16	3	114.50	115.50	4.1	390	1.05%
2024/05/22	7.2	110.78	0.2	111.00	112.00	7	387	1.79%
2024/05/21	2	110.00	3	110.00	109.50	-1	395	-0.25%
2024/05/20	3	110.17	2	109.50	109.00	1	396	0.25%
2024/05/17	4.1	109.53	8	110.31	110.50	-3.9	394	-0.99%
2024/05/15	6	108.25	2	108.00	108.00	4	387	1.04%
2024/05/14	3	107.50	3	107.33	107.50	0	387	0.00%
2024/05/13	0	0.00	7	106.50	107.00	-7	387	-1.81%
2024/05/10	5	107.80	0	0.00	107.50	5	384	1.30%
2024/05/09	6	107.00	7	107.93	108.00	-1	383	-0.26%
2024/05/08	1	108.01	0	0.00	108.00	1	380	0.27%
2024/05/07	0	0.00	2	108.00	108.50	-2	381	-0.52%
2024/05/06	3.1	108.84	0.3	108.50	108.00	2.8	391	0.72%
2024/05/03	9	110.00	3	111.67	109.50	6	387	1.55%
2024/05/02	14	110.96	24	110.35	111.50	-10	381	-2.62%
2024/04/30	13	112.69	20.5	111.96	112.00	-7.5	375	-1.99%
2024/04/29	5.1	107.11	3.3	108.50	109.00	1.8	349	0.51%
2024/04/26	17.1	107.64	1.1	108.43	107.00	16	344	4.66%
2024/04/25	5	110.20	0	0.00	109.00	5	338	1.48%
2024/04/24	1.2	110.00	0	0.00	110.50	1.2	338	0.35%
2024/04/23	3	110.00	4	110.38	110.00	-1	340	-0.29%
2024/04/22	3	109.17	2.2	108.66	110.50	0.8	342	0.23%
2024/04/19	3.1	112.66	13.3	112.28	111.00	-10.2	335	-3.04%
2024/04/18	1	111.51	8	112.50	114.00	-7	326	-2.14%
2024/04/17	7	112.21	6	111.34	112.50	1	322	0.30%
2024/04/16	19.3	109.91	6.3	111.41	112.00	13	318	4.09%
2024/04/15	11.3	111.91	0	0.00	111.50	11.3	306	3.68%
2024/04/12	4	113.00	0	0.00	113.00	4	305	1.31%
2024/04/11	4.2	113.76	0.1	114.23	113.50	4.1	306	1.32%
2024/04/10	4	113.76	1	114.50	114.00	3	306	0.99%
2024/04/09	2.1	115.00	0	0.00	114.00	2.1	305	0.69%
2024/04/08	3.1	115.36	0.2	115.50	115.00	3	302	0.98%
2024/04/03	3	119.83	0	0.00	118.00	3	298	1.01%
2024/04/02	0	0.00	1	120.00	119.50	-1	291	-0.34%
2024/04/01	1.2	120.80	2	120.49	119.50	-0.9	291	-0.30%
2024/03/29	3	119.50	5	119.60	120.00	-2	290	-0.69%
2024/03/28	5	117.80	0	0.00	117.50	5	284	1.77%
2024/03/27	2	117.25	1.6	118.00	117.50	0.4	281	0.13%
2024/03/26	2	118.00	0.1	119.00	117.50	2	279	0.70%
2024/03/25	6	119.33	1	119.50	119.00	5	280	1.80%
2024/03/22	0	118.28	6.1	118.00	118.00	-6.1	279	-2.18%
2024/03/21	0.2	119.55	0	0.00	118.50	0.2	279	0.07%
2024/03/20	9	119.72	4	119.88	120.50	5	277	1.81%
2024/03/19	2.2	115.28	7	117.57	118.00	-4.8	273	-1.75%
2024/03/18	10.1	114.80	4	114.88	114.00	6.1	269	2.25%
2024/03/15	5	115.81	0	0.00	115.50	5	266	1.89%
2024/03/14	0	119.00	0	0.00	118.00	0	266	0.00%
2024/03/13	3.1	118.57	0	0.00	119.50	3.1	267	1.18%
2024/03/12	5.1	120.90	4	122.00	120.00	1.1	273	0.38%
2024/03/11	4	116.38	4.2	118.14	117.50	-0.2	273	-0.06%
2024/03/08	27	119.44	0	0.00	118.00	27	269	10.03%
2024/03/07	56.2	120.22	32.2	119.34	120.00	24	269	8.89%
2024/03/06	16.2	122.94	0.1	123.55	122.00	16.1	269	5.96%
2024/03/05	11.2	125.02	24	125.33	124.00	-12.8	267	-4.78%
2024/03/04	4	127.00	1	128.50	127.00	3	258	1.16%
2024/03/01	1	128.50	0.1	128.50	128.00	0.9	257	0.34%
2024/02/29	0	0.00	0.7	129.00	128.50	-0.7	258	-0.28%
2024/02/27	2	130.48	2.3	129.71	129.00	-0.3	258	-0.12%
2024/02/26	5	129.70	9	130.50	130.00	-4	258	-1.55%
2024/02/23	18	132.19	29.1	131.16	130.00	-11.1	257	-4.31%
2024/02/22	28.2	128.49	19	130.18	129.00	9.2	246	3.71%
2024/02/21	1	129.50	2.1	129.27	128.50	-1.1	240	-0.45%
2024/02/20	10	129.85	2.3	130.00	129.50	7.7	241	3.18%
2024/02/19	2	131.00	6	131.67	130.00	-4	243	-1.64%
2024/02/16	4	130.00	0	0.00	130.50	4	246	1.62%
2024/02/15	21.1	127.53	10.6	128.52	130.00	10.5	245	4.27%
2024/02/05	4.1	128.01	1.1	127.59	128.00	3	241	1.23%
2024/02/02	0	129.70	1	129.50	129.00	-1	239	-0.40%
2024/02/01	0	129.91	2.4	129.58	129.00	-2.4	240	-0.98%
2024/01/31	1	130.01	0	0.00	129.50	1	242	0.42%
2024/01/30	2.1	130.29	0	0.00	130.50	2.1	243	0.86%
2024/01/29	18	131.39	18	130.31	129.50	0	246	0.00%
2024/01/26	0	129.50	0	0.00	129.50	0	234	0.00%
2024/01/25	3	129.00	2	130.50	129.50	1	236	0.42%
2024/01/24	10	131.00	0.1	130.50	130.50	9.9	237	4.18%
2024/01/23	4	129.50	1	130.00	130.50	3	238	1.26%
2024/01/22	0	131.00	4	132.00	131.00	-4	239	-1.66%
2024/01/19	8	130.00	6	131.33	129.50	2	238	0.83%
2024/01/18	11.1	130.50	6	129.50	129.50	5.1	236	2.14%
2024/01/17	39.2	129.64	4	130.38	131.00	35.2	235	14.93%
2024/01/16	6.3	129.85	7	130.57	131.00	-0.7	232	-0.30%
2024/01/15	2	131.49	0	0.00	131.00	2	227	0.89%
2024/01/12	0.1	130.50	2	131.00	131.00	-1.9	233	-0.81%
2024/01/11	2.1	130.97	0	0.00	130.50	2.1	238	0.89%
2024/01/10	1	130.00	5	130.80	130.00	-4	247	-1.61%
2024/01/09	10.1	131.81	2	131.00	131.50	8.1	249	3.26%
2024/01/08	3	133.00	3	134.50	133.00	0	249	0.00%
2024/01/05	6	131.00	2	133.00	131.50	4	250	1.59%
2024/01/04	0	0.00	59.2	132.10	132.00	-59.2	251	-23.55%
2024/01/03	0	133.21	0	0.00	132.50	0	253	0.01%
2024/01/02	4	133.50	1	134.00	134.00	3	251	1.19%
2023/12/29	2	134.50	0	0.00	134.50	2	252	0.79%
2023/12/28	3	134.00	0.6	134.50	134.50	2.4	253	0.96%
2023/12/27	9	135.44	5	135.10	135.00	4	254	1.57%
2023/12/26	0	0.00	3	134.50	134.50	-3	253	-1.19%
2023/12/25	1	132.00	0	0.00	132.00	1	253	0.39%
2023/12/22	7.1	132.01	0	0.00	132.00	7.1	257	2.76%
2023/12/21	9	132.33	1	133.00	132.00	8	258	3.09%
2023/12/20	15	132.67	3	133.50	133.50	12	257	4.66%
2023/12/19	1	133.00	0	0.00	132.50	1	255	0.39%
2023/12/18	2	134.50	2	134.25	134.50	0	255	0.00%
2023/12/15	0	136.00	2	136.00	135.00	-2	258	-0.77%
2023/12/14	8	135.12	7	135.07	136.00	1	256	0.39%
2023/12/13	1	133.00	3	133.50	133.50	-2	255	-0.78%
2023/12/12	6.1	134.09	3.6	134.50	134.00	2.5	256	0.97%
2023/12/11	5	132.80	2.2	133.03	133.00	2.9	258	1.10%
2023/12/08	0	134.50	2	133.50	133.50	-2	259	-0.77%
2023/12/07	3	134.34	9	135.00	134.50	-6	260	-2.31%
2023/12/06	3.1	139.67	1.2	140.10	139.00	1.8	253	0.71%
2023/12/04	9.1	138.34	0	140.50	138.50	9.1	253	3.57%
2023/12/01	20	140.93	25	140.32	139.50	-5	259	-1.93%
2023/11/30	5.1	138.20	2	138.00	139.00	3.1	260	1.19%
2023/11/29	5.1	138.40	7	138.21	137.50	-2	261	-0.75%
2023/11/28	9	137.83	5.2	138.13	138.50	3.8	261	1.45%
2023/11/27	21	136.69	0	0.00	136.00	21	260	8.08%
2023/11/24	1	137.00	2	136.50	137.00	-1	260	-0.38%
2023/11/22	6	136.83	0	136.00	136.50	6	259	2.30%
2023/11/21	0	137.00	6	136.42	136.00	-6	261	-2.30%
2023/11/20	3	136.50	17	136.50	137.00	-14	263	-5.32%
2023/11/17	1	135.00	8	135.56	136.00	-7	259	-2.69%
2023/11/16	5.5	134.86	2.6	135.08	135.50	2.9	258	1.12%
2023/11/15	2.2	134.00	12	134.00	134.00	-9.8	256	-3.82%
2023/11/14	0.1	132.91	0	0.00	132.50	0.1	253	0.05%
2023/11/13	13.2	133.16	0	0.00	132.50	13.2	255	5.14%
2023/11/10	4.9	133.31	0	0.00	133.00	4.9	259	1.89%
2023/11/09	0.2	134.50	0	0.00	134.50	0.2	259	0.06%
2023/11/08	3.1	134.02	0.1	134.50	134.00	3.1	265	1.17%
2023/11/07	0	0.00	2	135.00	135.00	-2	268	-0.75%
2023/11/06	0	134.00	3.1	135.01	136.00	-3	276	-1.09%
2023/11/03	0.1	133.00	2	133.00	132.50	-1.9	277	-0.68%
2023/11/02	0	0.00	2	131.00	131.50	-2	278	-0.72%
2023/11/01	1	130.01	0	0.00	131.00	1	279	0.36%
2023/10/31	4	131.12	6	131.67	131.00	-2	280	-0.71%
2023/10/30	4	131.38	4	132.88	131.00	0	285	0.00%
2023/10/27	2	132.50	3	132.33	132.50	-1	288	-0.35%
2023/10/26	2	133.01	3.6	134.23	132.00	-1.6	293	-0.56%
2023/10/24	1.3	133.15	2	133.00	133.50	-0.7	306	-0.22%
2023/10/23	5.8	132.71	2	134.00	132.00	3.8	308	1.23%
2023/10/20	9	132.16	6	132.66	133.50	3	314	0.95%
2023/10/19	4.1	135.39	2.3	135.57	135.00	1.8	318	0.57%
2023/10/18	39	135.27	17	137.29	140.00	22	318	6.92%
2023/10/17	0	0.00	1	137.50	137.50	-1	314	-0.32%
2023/10/16	2	138.50	0	0.00	138.50	2	325	0.61%
2023/10/13	0.1	142.00	11	141.77	141.00	-10.9	332	-3.28%
2023/10/12	12	141.08	13.3	140.57	141.50	-1.3	332	-0.39%
2023/10/11	3	138.67	2	138.50	138.00	1	331	0.30%
2023/10/06	0.2	139.10	2	139.50	139.50	-1.8	333	-0.54%
2023/10/05	0.1	140.00	0	0.00	139.00	0.1	347	0.02%
2023/10/04	2	138.00	0	0.00	138.50	2	349	0.57%
2023/10/03	4	140.50	4	140.25	140.50	0	358	0.00%
2023/10/02	10	142.40	4	141.75	142.00	6	369	1.62%
2023/09/28	3.2	138.73	0	0.00	139.50	3.2	372	0.87%
2023/09/27	2	139.00	2.7	139.50	139.00	-0.7	374	-0.19%
2023/09/26	0	141.00	3	141.17	140.00	-3	375	-0.80%
2023/09/25	0	0.00	1	142.00	141.50	-1	377	-0.26%
2023/09/22	1	140.00	2	141.50	141.50	-1	378	-0.26%
2023/09/21	2	141.00	3	141.67	141.50	-1	378	-0.26%
2023/09/20	23	141.93	2	141.50	142.00	21	386	5.43%
2023/09/19	2	145.00	4.1	144.51	144.00	-2.1	388	-0.54%
2023/09/18	4.1	144.51	8.2	144.89	144.50	-4.1	391	-1.05%
2023/09/15	4	144.00	0	0.00	144.00	4	393	1.02%
2023/09/14	5	144.90	4	145.00	145.00	1	403	0.25%
2023/09/13	14	145.21	10	144.80	144.50	4	404	0.99%
2023/09/12	14.1	143.07	10.1	143.52	143.50	4	404	0.98%
2023/09/11	3	141.83	10	141.65	141.00	-7	409	-1.71%
2023/09/08	1	142.51	2	142.50	142.50	-1	416	-0.24%
2023/09/07	37	143.86	15	143.27	143.00	22	424	5.18%
2023/09/06	31.7	144.52	4.8	143.58	143.00	26.9	429	6.26%
2023/09/05	6.1	151.68	4	152.00	153.00	2.1	431	0.48%
2023/09/04	2	150.01	2	150.00	150.00	0	431	0.00%
2023/09/01	2	150.00	0	0.00	149.50	2	440	0.45%
2023/08/31	0	0.00	6.5	149.81	151.50	-6.5	454	-1.44%
2023/08/30	0	0.00	5.4	147.63	147.00	-5.4	458	-1.17%
2023/08/29	0	0.00	5	144.50	145.50	-5	471	-1.06%
2023/08/28	5	142.60	36	142.29	142.00	-31	486	-6.37%
2023/08/25	6.1	144.42	11	144.82	143.50	-4.9	510	-0.96%
2023/08/24	0	0.00	2	145.50	144.00	-2	529	-0.38%
2023/08/23	5	142.50	10	142.45	142.50	-5	537	-0.93%
2023/08/22	9.1	143.00	0	0.00	142.50	9.1	551	1.65%
2023/08/21	3.1	144.02	10	144.50	144.00	-6.9	575	-1.20%
2023/08/18	2	145.50	0	0.00	143.50	2	620	0.32%
2023/08/17	0	0.00	19.7	144.07	146.00	-19.7	700	-2.81%
2023/08/16	2	142.50	16	142.50	142.50	-14	714	-1.96%
2023/08/15	2	144.50	16.2	144.34	145.00	-14.2	717	-1.98%
2023/08/14	13.1	144.09	3	145.50	143.50	10.1	725	1.39%
2023/08/11	5	147.60	16	148.47	148.00	-11	729	-1.51%
2023/08/10	9.1	147.01	20	145.95	146.00	-10.9	728	-1.50%
2023/08/09	8	150.88	11	150.23	150.50	-3	734	-0.41%
2023/08/08	2	151.00	10	151.00	152.00	-8	735	-1.09%
2023/08/07	2.1	152.55	11	152.50	154.00	-8.9	742	-1.20%
2023/08/04	2.2	151.05	2	151.00	151.50	0.2	751	0.03%
2023/08/02	2	151.50	14	150.04	151.00	-12	760	-1.58%
2023/08/01	5	151.30	0	0.00	150.50	5	761	0.66%
2023/07/31	6	154.00	4	154.00	152.50	2	761	0.26%
2023/07/28	1	156.00	28	157.45	156.50	-27	760	-3.55%
2023/07/27	6	153.67	4	154.88	153.50	2	757	0.26%
2023/07/26	5.1	153.80	3	154.17	154.00	2.1	759	0.27%
2023/07/25	19.1	150.36	4.1	151.22	153.00	15	764	1.96%
2023/07/24	6.1	149.52	4	150.75	149.50	2.1	761	0.28%
2023/07/21	6.3	153.84	4	155.25	153.00	2.2	761	0.30%
2023/07/20	5	154.70	0	0.00	154.00	5	778	0.64%
2023/07/19	29.2	155.88	5	157.70	154.50	24.2	782	3.09%
2023/07/18	8.4	160.40	4	159.00	158.00	4.4	792	0.55%
2023/07/17	2.1	163.93	15	162.97	162.00	-12.9	798	-1.62%
2023/07/14	2.2	165.00	8	164.88	164.00	-5.8	815	-0.71%
2023/07/13	2.1	165.50	2	165.50	165.00	0.1	826	0.01%
2023/07/12	28	169.59	10	168.30	168.00	18	837	2.15%
2023/07/11	9.2	166.24	7	166.43	164.00	2.2	856	0.26%
2023/07/10	4	163.25	9	162.56	162.50	-5	884	-0.57%
2023/07/07	1.1	159.05	108	158.68	159.50	-107	902	-11.86%	大賣/鉅額交易
2023/07/06	0	0.00	17	164.24	164.00	-17	900	-1.89%
2023/07/05	0	0.00	1	164.50	163.50	-1	916	-0.11%
2023/07/04	0.1	163.00	1	165.50	162.50	-0.9	954	-0.09%
2023/07/03	4	165.00	11	165.14	164.50	-7	1,008	-0.69%
2023/06/30	8	164.00	6	163.17	163.00	2	1,037	0.19%
2023/06/29	7	163.29	4	162.75	162.50	3	1,048	0.29%
2023/06/28	40	162.35	2.2	162.86	162.00	37.8	1,064	3.55%
2023/06/27	6.1	163.83	11.1	163.72	161.50	-5	1,094	-0.46%
2023/06/26	6.1	164.26	12	164.26	164.50	-5.9	1,135	-0.52%
2023/06/21	35	167.24	5	166.20	167.50	30	1,161	2.58%
2023/06/20	8	165.88	106.9	165.36	165.00	-98.9	1,187	-8.33%	大賣/
2023/06/19	5	169.80	0	0.00	168.50	5	1,187	0.42%
2023/06/16	5	170.00	0	0.00	169.00	5	1,197	0.42%
2023/06/15	0.3	171.00	6	169.50	169.50	-5.7	1,198	-0.48%
2023/06/14	22	170.14	2	174.50	170.50	20	1,200	1.67%
2023/06/13	4	171.25	31	171.05	172.00	-27	1,209	-2.23%
2023/06/12	4	169.75	23	169.78	169.00	-19	1,214	-1.56%
2023/06/09	5	170.81	24.1	170.92	171.50	-19.1	1,225	-1.56%
2023/06/08	25	170.78	3	171.00	170.00	22	1,240	1.77%
2023/06/07	14.1	172.32	0	0.00	170.50	14.1	1,254	1.12%
2023/06/06	115	173.74	5	172.40	172.50	110	1,287	8.54%	大買/鉅額交易
2023/06/05	1	172.00	21	171.86	173.00	-20	1,359	-1.47%
2023/06/02	6	172.25	79	172.39	170.50	-73	1,415	-5.16%
2023/06/01	6	173.75	110	173.92	172.00	-104	1,409	-7.38%	大賣/鉅額交易
2023/05/31	5	176.70	83	176.09	175.50	-78	1,420	-5.49%
2023/05/30	30	178.25	27	175.44	175.50	3	1,401	0.21%
2023/05/29	77.1	173.56	110	173.10	172.50	-32.9	1,385	-2.37%	大賣/
2023/05/26	43.1	172.69	68.1	173.11	171.50	-25	1,388	-1.80%
2023/05/25	107	173.54	90	172.41	173.50	17	1,401	1.21%	大買/
2023/05/24	135.2	176.64	2.5	175.40	176.00	132.6	1,412	9.39%	大買/鉅額交易
2023/05/23	303.3	178.27	145.1	177.61	180.50	158.3	1,385	11.42%	大買/大賣/鉅額交易
2023/05/22	5.1	163.74	4	164.38	164.50	1.1	1,315	0.08%
2023/05/19	3	162.83	2	164.50	161.00	1	1,307	0.08%
2023/05/18	3.1	166.44	20	165.15	165.00	-16.9	1,316	-1.28%
2023/05/17	14	163.11	16	162.75	164.00	-2	1,319	-0.15%
2023/05/16	4.1	163.27	6	163.00	162.00	-1.9	1,313	-0.14%
2023/05/15	15	160.10	1.7	161.06	161.50	13.3	1,316	1.01%
2023/05/12	6.2	163.58	4.2	163.78	165.00	2.1	1,316	0.16%
2023/05/11	6.2	163.58	4.2	163.78	164.00	2.1	1,332	0.16%
2023/05/10	15	165.40	1	164.00	166.00	14	1,334	1.05%
2023/05/09	15	168.83	40	168.75	167.50	-25	1,345	-1.86%
2023/05/08	0	0.00	8	175.25	174.00	-8	1,365	-0.59%
2023/05/05	1	174.50	2	174.50	173.50	-1	1,422	-0.07%
2023/05/04	1	173.50	15	174.03	176.00	-14	1,441	-0.97%
2023/05/03	5	174.00	25	175.76	174.00	-20	1,464	-1.37%
2023/05/02	1	178.50	5	179.60	179.00	-4	1,464	-0.27%
2023/04/28	1	175.00	1	177.00	175.50	0	1,463	0.00%
2023/04/27	1.2	173.00	4	173.50	172.50	-2.8	1,457	-0.19%
2023/04/26	30.1	171.45	32	172.30	173.50	-2	1,454	-0.13%
2023/04/25	33.3	172.94	22	180.45	171.00	11.3	1,449	0.78%
2023/04/24	8.1	177.23	11	177.64	178.50	-2.9	1,428	-0.20%
2023/04/21	29	174.12	20.4	174.17	173.50	8.7	1,421	0.61%
2023/04/20	24.5	179.55	16.6	181.79	179.50	7.9	1,400	0.56%
2023/04/19	8.6	183.88	24.1	186.76	183.00	-15.5	1,391	-1.11%
2023/04/18	8.2	188.88	11	189.23	186.50	-2.9	1,377	-0.21%
2023/04/17	17.3	188.98	22	188.55	189.50	-4.7	1,374	-0.34%
2023/04/14	5	189.60	62	189.33	188.00	-57	1,375	-4.14%
2023/04/13	33.6	185.79	101.5	186.86	186.00	-67.9	1,345	-5.05%	大賣/
2023/04/12	17.3	188.59	36	189.25	185.50	-18.7	1,321	-1.41%
2023/04/11	8	188.69	14	188.46	187.50	-6	1,299	-0.46%
2023/04/10	16.3	189.25	33.1	187.95	189.50	-16.8	1,297	-1.30%
2023/04/07	32.3	186.47	22.2	187.09	186.00	10.1	1,280	0.79%
2023/04/06	86.1	189.07	68.5	187.93	191.50	17.6	1,240	1.42%
2023/03/31	18.2	185.22	7	184.14	182.00	11.2	1,185	0.94%
2023/03/30	1.1	182.00	4	182.13	183.50	-3	1,159	-0.25%
2023/03/29	0.1	181.00	9	182.78	183.00	-8.9	1,162	-0.77%
2023/03/28	74	180.20	123.1	181.79	181.50	-49.1	1,162	-4.22%	大賣/
2023/03/27	121.1	180.19	13.2	179.66	183.00	107.9	1,128	9.56%	大買/鉅額交易
2023/03/24	12	175.08	72	172.11	177.50	-60.1	1,098	-5.47%
2023/03/23	39.5	171.99	19	174.16	173.00	20.5	1,092	1.88%
2023/03/22	0	0.00	26	166.81	167.00	-26	1,102	-2.36%
2023/03/21	6	166.50	3	165.50	164.50	3	1,100	0.27%
2023/03/20	0	164.50	0	0.00	163.50	0	1,103	0.00%
2023/03/17	0.2	162.89	8	164.13	165.00	-7.8	1,115	-0.70%
2023/03/16	9.2	160.95	6.1	162.34	162.00	3.1	1,116	0.28%
2023/03/15	92	168.90	0	168.50	168.00	92	1,126	8.17%
2023/03/14	6.1	169.77	0.2	168.00	167.00	5.9	1,127	0.52%
2023/03/13	20.1	168.18	4	167.38	167.00	16.1	1,130	1.42%
2023/03/10	44.6	169.34	4.5	168.73	169.50	40.1	1,147	3.50%
2023/03/09	7.7	178.05	7	178.36	174.00	0.7	1,131	0.06%
2023/03/08	18.8	178.91	81	175.39	178.00	-62.2	1,091	-5.70%
2023/03/07	14	167.75	72	166.75	167.50	-58	1,009	-5.75%
2023/03/06	14	160.14	9	159.83	159.50	5	952	0.52%
2023/03/03	60	162.44	63	160.33	159.50	-3	947	-0.32%
2023/03/02	6	155.00	23.2	154.10	155.00	-17.2	926	-1.86%
2023/03/01	5	157.50	4.2	156.79	157.00	0.8	924	0.09%
2023/02/24	18	158.97	86	160.40	158.00	-68	926	-7.34%
2023/02/23	42	157.64	8	159.19	160.50	34	931	3.65%
2023/02/22	3.5	154.30	17	154.24	153.00	-13.6	956	-1.42%
2023/02/21	52	163.82	1	163.00	162.00	51	936	5.45%
2023/02/20	12	161.67	100	160.07	161.50	-88	924	-9.52%
2023/02/17	2.1	161.27	4	160.75	161.50	-2	922	-0.21%
2023/02/16	50	162.65	10	160.80	163.50	40	922	4.34%
2023/02/15	43.1	159.69	0	0.00	158.00	43.1	925	4.66%
2023/02/14	6	157.50	2	158.00	158.00	4	934	0.43%
2023/02/13	14	158.71	0	0.00	157.50	14	943	1.48%
2023/02/10	4	160.50	2	160.50	158.00	2	943	0.21%
2023/02/09	4	162.25	4	161.75	163.00	0	934	0.00%
2023/02/08	3	159.00	17.1	159.91	159.00	-14.1	920	-1.53%
2023/02/07	1	157.50	8.2	159.95	161.00	-7.2	911	-0.79%
2023/02/06	1	163.50	115	162.47	161.00	-114	891	-12.79%	大賣/鉅額交易
2023/02/03	109	157.28	8.3	160.87	161.50	100.7	861	11.69%	大買/
2023/02/02	7	152.93	9	152.11	153.50	-2	799	-0.25%
2023/02/01	43	150.24	102.3	148.24	150.00	-59.3	781	-7.59%	大賣/
2023/01/31	14.8	143.52	3	144.17	144.00	11.8	762	1.55%
2023/01/30	19	142.13	4	141.88	142.00	15	760	1.97%
2023/01/17	0	0.00	2	138.50	139.00	-2	762	-0.26%
2023/01/13	1	138.00	4	138.38	138.50	-3	813	-0.37%
2023/01/12	0.3	140.50	0	0.00	138.50	0.3	819	0.04%
2023/01/11	2	140.50	2	140.25	140.00	0	843	0.00%
2023/01/10	6	140.58	6	141.33	140.00	0	864	0.00%
2023/01/09	6	140.92	4.1	141.02	140.50	1.9	870	0.21%
2023/01/06	29	139.95	6	140.17	140.00	23	866	2.66%
2023/01/05	9	141.22	8	141.81	139.50	1	870	0.11%
2023/01/04	21	138.86	5	138.80	141.00	16	875	1.83%
2023/01/03	12	138.29	0	0.00	139.50	12	869	1.38%
2022/12/30	4	138.75	0	0.00	138.00	4	874	0.46%
2022/12/29	3	137.50	3	137.17	139.00	0	873	0.00%
2022/12/28	0	0.00	19	138.13	137.50	-19	878	-2.16%
2022/12/27	1	142.50	19	143.11	142.00	-18	883	-2.04%
2022/12/26	3	142.33	2	143.25	142.00	1	886	0.11%
2022/12/23	0	0.00	3.1	141.86	142.00	-3.1	894	-0.34%
2022/12/22	7	146.29	6	145.00	145.00	1	903	0.11%
2022/12/21	33.1	143.80	8	143.38	144.00	25.1	905	2.77%
2022/12/20	7.1	146.13	13	145.04	144.50	-5.9	902	-0.66%
2022/12/19	3.1	151.53	8.1	150.99	151.50	-5	899	-0.55%
2022/12/16	2	150.00	42.9	151.32	151.00	-40.9	911	-4.48%
2022/12/15	4.1	156.89	11	157.23	155.00	-6.9	905	-0.76%
2022/12/14	146.1	155.63	13.1	154.45	156.00	133.1	887	14.99%	大買/鉅額交易
2022/12/13	0.1	150.50	9	150.28	149.00	-9	858	-1.04%
2022/12/12	5	154.00	8	153.13	151.50	-3	868	-0.35%
2022/12/09	164	151.69	12	150.88	151.00	152	870	17.46%	大買/鉅額交易
2022/12/08	16.1	147.51	10	146.15	147.00	6.1	886	0.69%
2022/12/07	15	146.88	87	148.47	143.50	-72	904	-7.96%
2022/12/06	17	155.12	30.1	154.78	152.50	-13.1	885	-1.48%
2022/12/05	40	155.08	9.5	153.91	156.00	30.5	873	3.49%
2022/12/02	86.1	152.49	18.4	151.99	151.50	67.7	859	7.87%
2022/12/01	6	144.92	8	145.44	144.00	-2	827	-0.24%
2022/11/30	3	142.67	2	141.50	143.00	1	822	0.12%
2022/11/29	4	142.75	10	142.55	142.50	-6	828	-0.72%
2022/11/28	17	143.38	2	142.50	144.50	15	839	1.79%
2022/11/25	1	143.50	2	143.77	143.50	-1	838	-0.12%
2022/11/24	0	0.00	0	143.00	144.00	0	842	0.00%
2022/11/23	1	143.50	0.1	144.02	143.50	0.9	850	0.10%
2022/11/22	2.1	144.78	3	144.17	144.00	-0.9	873	-0.10%
2022/11/21	2	148.00	22	149.91	147.50	-20	891	-2.24%
2022/11/18	23.1	148.09	32	146.89	145.50	-8.9	896	-0.99%
2022/11/17	24	138.81	3	137.67	141.00	21	881	2.38%
2022/11/16	2	135.00	49	134.29	135.00	-47	895	-5.25%
2022/11/15	4	134.25	62	134.38	136.00	-58	899	-6.45%
2022/11/14	45	137.23	22	136.16	138.00	23	914	2.52%
2022/11/11	22	132.98	11	132.18	133.50	11	919	1.20%
2022/11/10	21	133.88	44.1	134.95	133.00	-23.1	924	-2.50%
2022/11/09	7	141.07	156	140.61	140.50	-149	917	-16.24%	大賣/鉅額交易
2022/11/08	22	144.23	15	144.60	143.50	7	916	0.76%
2022/11/07	21.2	143.64	2	144.50	143.50	19.2	908	2.11%
2022/11/04	1	140.50	50	141.48	145.00	-49	903	-5.42%
2022/11/03	0.1	139.50	3.1	139.86	141.00	-3	896	-0.34%
2022/11/02	5	141.50	0	0.00	141.00	5	893	0.56%
2022/11/01	0.3	141.50	0	0.00	141.00	0.3	891	0.04%
2022/10/31	3	139.50	4	139.75	139.00	-1	894	-0.11%
2022/10/28	12	138.80	12	139.50	138.00	0	895	0.00%
2022/10/27	30	142.32	2	140.50	142.50	28	893	3.13%
2022/10/26	3	138.00	0	0.00	138.00	3	891	0.34%
2022/10/25	1	140.00	1	139.00	137.50	0	896	0.00%
2022/10/24	6	139.67	4	142.63	138.00	2	894	0.22%
2022/10/21	17	144.59	15	145.10	141.50	2	880	0.23%
2022/10/20	1	139.00	16	140.47	139.50	-15	840	-1.78%
2022/10/19	20	139.70	14	141.11	139.50	6	832	0.72%
2022/10/18	3	140.50	21	141.74	142.00	-18	805	-2.23%
2022/10/17	12	132.71	10	132.70	135.50	2	784	0.26%
2022/10/13	14	132.75	7	133.43	131.00	7	773	0.91%
2022/10/12	6	136.00	13	135.19	137.50	-7	761	-0.92%
2022/10/11	1	144.00	3	142.67	138.50	-2	746	-0.27%
2022/10/07	11	167.14	13.5	165.37	164.00	-2.5	737	-0.34%
2022/10/06	12	173.38	9	172.44	170.00	3	734	0.41%
2022/10/05	10	169.90	8	169.38	167.50	2	730	0.27%
2022/10/04	7	170.14	8	165.50	170.50	-1	720	-0.14%
2022/10/03	15	163.90	3	164.33	163.00	12	706	1.70%
2022/09/30	21.5	162.98	5	159.50	167.00	16.5	705	2.34%
2022/09/29	4	164.38	15	163.50	163.00	-11	699	-1.57%
2022/09/28	9	159.67	1	167.00	158.00	8	690	1.16%
2022/09/27	52	164.23	1	162.50	166.00	51	683	7.46%
2022/09/26	44	163.75	6	162.43	160.00	38	675	5.63%
2022/09/23	4	172.50	7	172.21	171.00	-3	673	-0.45%
2022/09/22	0	0.00	3	172.67	175.50	-3	658	-0.46%
2022/09/21	1	172.00	41	170.72	171.00	-40	648	-6.17%
2022/09/20	6	173.83	11	175.23	173.00	-5	640	-0.78%
2022/09/19	2	170.00	48	167.98	169.00	-46	630	-7.30%
2022/09/16	6	176.58	12	175.99	172.50	-6	612	-0.99%
2022/09/15	13	174.46	9.1	178.72	174.00	3.9	593	0.65%
2022/09/14	33	173.41	10	167.21	175.50	23	564	4.07%
2022/09/13	8	167.94	4	168.13	168.00	4	537	0.74%
2022/09/12	10	165.00	7	163.93	164.00	3	529	0.57%
2022/09/08	6	165.50	5	165.20	165.00	1	527	0.19%
2022/09/07	5	159.80	6	159.00	161.00	-1	521	-0.19%
2022/09/06	4	161.50	0	0.00	162.00	4	513	0.78%
2022/09/05	4	166.36	7	163.36	163.00	-3	508	-0.59%
2022/09/02	17	170.38	45	169.19	169.00	-28	499	-5.60%
2022/09/01	20	164.75	1.5	164.82	166.00	18.5	481	3.83%
2022/08/31	0	0.00	33	167.05	167.00	-33	473	-6.97%
2022/08/30	1	165.50	9.3	167.41	167.50	-8.3	465	-1.78%
2022/08/29	7	162.50	79.5	164.23	166.50	-72.5	453	-15.99%
2022/08/26	12	169.42	103.2	168.94	169.00	-91.2	424	-21.50%	大賣/
2022/08/25	7	166.93	10	166.45	167.00	-3	399	-0.75%
2022/08/24	39	165.50	34	163.13	165.00	5	375	1.33%
2022/08/23	16	159.25	15.1	157.09	158.50	0.9	339	0.27%
2022/08/22	7	154.93	29	155.91	154.00	-22	314	-6.99%
2022/08/19	21	159.79	68	160.02	158.50	-47	316	-14.87%
2022/08/18	6	154.67	6	156.17	154.50	0	290	0.00%
2022/08/17	26	152.88	30.1	153.62	154.50	-4.1	279	-1.45%
2022/08/16	25.1	147.18	3	149.99	150.00	22.1	257	8.59%
2022/08/15	77	141.85	5.1	141.90	142.00	71.9	243	29.56%
2022/08/12	1	135.00	1	133.50	134.00	0	239	0.00%
2022/08/11	1	133.50	5	134.60	133.50	-4	241	-1.65%
2022/08/10	0.1	135.00	3	134.67	133.50	-2.9	242	-1.20%
2022/08/09	1	134.50	1	134.00	135.00	0	243	0.00%
2022/08/08	1	135.00	1	134.50	134.00	0	245	0.00%
2022/08/05	2	134.50	11	133.27	137.00	-9	246	-3.66%
2022/08/04	5	132.00	6	132.25	131.50	-1	242	-0.41%
2022/08/03	0	139.00	14	138.86	136.50	-14	238	-5.86%
2022/08/02	8	142.13	2	143.50	142.00	6	236	2.53%
2022/08/01	17	144.65	12	142.50	143.50	5	232	2.15%
2022/07/29	16	139.16	4	137.50	141.00	12	222	5.39%
2022/07/28	6	137.00	0	0.00	135.50	6	218	2.75%
2022/07/27	0	0.00	4	134.50	136.50	-4	219	-1.82%
2022/07/26	0	0.00	4	134.50	135.00	-4	220	-1.81%
2022/07/25	2	138.50	0	0.00	138.00	2	221	0.90%
2022/07/22	2	139.25	0	0.00	138.50	2	223	0.89%
2022/07/21	0	0.00	1	139.50	140.50	-1	227	-0.44%
2022/07/20	0	0.00	2	140.00	140.00	-2	230	-0.87%
2022/07/19	1	138.50	0	0.00	139.50	1	236	0.42%
2022/07/15	0	0.00	3	139.67	141.00	-3	241	-1.24%
2022/07/14	18	137.89	6	137.50	139.00	12	242	4.95%
2022/07/13	2	134.00	0	0.00	134.00	2	236	0.84%
2022/07/12	2	131.50	6	130.50	131.00	-4	237	-1.68%
2022/07/08	10.1	134.48	1	132.50	135.00	9.1	240	3.81%
2022/07/07	3	129.67	3	128.17	131.00	0	236	0.00%
2022/07/06	4	124.13	10	123.50	129.50	-6	234	-2.56%
2022/07/05	8	131.50	2	129.50	130.00	6	231	2.59%
2022/07/04	3	128.67	2	128.50	130.50	1	232	0.43%
2022/07/01	6.2	125.36	5	125.40	130.00	1.2	231	0.54%
2022/06/30	1	133.00	0	0.00	130.50	1	222	0.45%
2022/06/28	0.3	140.00	0	0.00	138.50	0.3	221	0.14%
2022/06/27	0	0.00	2	141.50	142.00	-2	229	-0.87%
2022/06/24	5	139.00	2	139.50	136.50	3	234	1.28%
2022/06/23	1	135.50	0	0.00	136.00	1	234	0.43%
2022/06/22	0	136.73	2	135.25	137.00	-2	234	-0.85%
2022/06/21	2	137.51	0	0.00	140.00	2	235	0.85%
2022/06/17	0	0.00	1	138.50	140.50	-1	235	-0.43%
2022/06/16	1	143.93	1	138.00	140.00	0	234	0.01%
2022/06/15	0	0.00	7	144.21	140.50	-7	231	-3.02%
2022/06/14	4	138.50	2	139.00	141.50	2	231	0.86%
2022/06/13	8	141.19	0	0.00	140.50	8	234	3.40%
2022/06/09	0	147.00	0	0.00	146.50	0	234	0.01%
2022/06/08	4	148.00	4	147.00	147.00	0	235	0.00%
2022/06/07	3	146.67	0	0.00	146.00	3	240	1.24%
2022/06/06	0	0.00	3	148.67	148.50	-3	243	-1.23%
2022/06/02	2	150.50	3	149.67	150.00	-1	247	-0.40%
2022/06/01	4	152.63	1	151.50	151.50	3	253	1.18%
2022/05/31	0	0.00	4	149.25	150.00	-4	252	-1.58%
2022/05/30	0.4	149.00	132	149.27	148.00	-131.6	252	-52.20%	大賣/鉅額交易
2022/05/27	6.2	152.39	5	149.90	149.50	1.2	246	0.47%
2022/05/25	2	143.75	3	145.83	147.00	-1	242	-0.41%
2022/05/24	1	147.00	78	144.94	143.50	-77	250	-30.73%
2022/05/23	1	149.00	7	147.21	146.50	-6	252	-2.37%
2022/05/20	5	151.20	108	150.86	149.00	-103	257	-39.96%	大賣/鉅額交易
2022/05/19	10	146.65	4	142.75	148.50	6	251	2.38%
2022/05/18	4	146.88	4	146.75	146.50	0	255	0.00%
2022/05/17	6.1	146.67	1	147.00	147.00	5.1	256	1.97%
2022/05/16	6	145.92	0	0.00	144.00	6	257	2.33%
2022/05/12	0.1	138.00	6	138.00	139.00	-5.9	259	-2.28%
2022/05/11	1	140.00	2	138.75	139.00	-1	258	-0.39%
2022/05/10	0	0.00	2	137.00	139.00	-2	260	-0.77%
2022/05/09	2	138.75	10	137.20	139.00	-8	263	-3.04%
2022/05/06	2.1	141.00	4	141.00	141.00	-1.9	263	-0.73%
2022/05/05	0	0.00	1	142.50	141.00	-1	265	-0.38%
2022/05/04	0	0.00	3	139.67	139.00	-3	268	-1.12%
2022/05/03	1	136.00	5	136.20	138.50	-4	271	-1.48%
2022/04/29	1	136.50	3	137.67	138.00	-2	272	-0.73%
2022/04/28	0	0.00	62	136.65	136.50	-62	275	-22.49%
2022/04/27	1	135.50	3	134.50	135.50	-2	275	-0.72%
2022/04/26	0	0.00	12	138.04	137.50	-12	275	-4.36%
2022/04/25	0	140.00	4	136.63	136.00	-4	279	-1.43%
2022/04/22	1	147.50	2	144.50	144.00	-1	276	-0.36%
2022/04/21	4	149.00	2	148.50	148.50	2	280	0.71%
2022/04/20	3	146.50	0	0.00	146.50	3	280	1.07%
2022/04/19	1	144.00	0	0.00	145.00	1	278	0.36%
2022/04/18	1	144.50	3	144.17	145.00	-2	282	-0.71%
2022/04/14	1	150.50	0	0.00	148.50	1	293	0.34%
2022/04/13	0	0.00	1	148.00	148.50	-1	302	-0.33%
2022/04/12	2	148.25	1	146.00	146.00	1	308	0.32%
2022/04/07	3	150.17	3	148.83	148.50	0	323	0.00%
2022/04/06	2	153.00	12	153.46	154.50	-10	324	-3.08%
2022/04/01	2	155.00	6	155.67	158.00	-4	329	-1.21%
2022/03/31	3	158.00	0	0.00	158.00	3	341	0.88%
2022/03/30	8	160.00	10	159.55	158.00	-2	384	-0.52%
2022/03/29	3	156.83	63	155.14	157.50	-60	400	-14.97%
2022/03/28	0	0.00	0	149.50	149.50	0	396	-0.01%
2022/03/25	0	0.00	38	153.82	152.50	-38	398	-9.55%
2022/03/24	0	0.00	29	157.98	157.50	-29	397	-7.29%
2022/03/23	5	160.00	3	159.67	162.00	2	403	0.50%
2022/03/22	1	153.50	0	0.00	153.00	1	426	0.23%
2022/03/21	1	152.50	4	154.63	154.00	-3	437	-0.69%
2022/03/18	2	152.00	3	152.17	152.50	-1	440	-0.23%
2022/03/17	2	150.00	6	149.83	152.00	-4	443	-0.90%
2022/03/16	6	143.92	0	0.00	146.50	6	443	1.35%
2022/03/15	0	0.00	1	146.00	144.50	-1	451	-0.22%
2022/03/14	4	147.50	0	0.00	147.50	4	459	0.87%
2022/03/11	4	147.50	0	0.00	147.50	4	477	0.84%
2022/03/10	5	148.00	0	0.00	147.50	5	490	1.02%
2022/03/09	9	144.17	0	0.00	142.00	9	495	1.82%
2022/03/08	0	0.00	2	140.00	143.00	-2	501	-0.40%
2022/03/07	2	144.51	0	0.00	144.50	2	519	0.39%
2022/03/03	1	158.00	2	155.00	155.00	-1	552	-0.18%
2022/03/02	0	0.00	2	157.00	157.00	-2	554	-0.36%
2022/02/24	4	154.00	0	0.00	152.50	4	568	0.70%
2022/02/23	0	0.00	5	163.90	163.50	-5	564	-0.89%
2022/02/22	0	0.00	22	165.07	163.50	-22	579	-3.80%
2022/02/18	2	171.50	0	0.00	169.50	2	618	0.32%
2022/02/17	0	0.00	1	172.00	172.50	-1	616	-0.16%
2022/02/16	1	175.00	0	0.00	172.50	1	620	0.16%
2022/02/15	1	174.50	0	0.00	172.50	1	620	0.16%
2022/02/14	2	174.00	6	174.58	172.50	-4	630	-0.63%
2022/02/11	2	179.50	0	0.00	179.00	2	637	0.31%
2022/02/10	0	0.00	1	180.50	180.00	-1	642	-0.16%
2022/02/09	2	182.50	1	181.50	181.50	1	644	0.16%
2022/02/08	1	184.00	5	184.40	184.00	-4	643	-0.62%
2022/02/07	5	179.20	6	180.08	183.50	-1	646	-0.15%
2022/01/26	9	175.78	4	175.63	178.00	5	649	0.77%
2022/01/25	6	177.58	17.5	177.06	176.00	-11.5	658	-1.75%
2022/01/24	3	178.83	1	178.50	180.00	2	667	0.30%
2022/01/21	1	181.00	1	183.00	180.50	0	673	0.00%
2022/01/20	3	184.33	2	183.50	184.00	1	676	0.15%
2022/01/19	9	183.72	9	182.94	182.00	0	688	0.00%
2022/01/18	25	187.64	5	185.60	187.00	20	725	2.76%
2022/01/17	5	184.50	4	182.50	184.50	1	726	0.14%
2022/01/14	2	178.25	10	178.00	182.00	-8	730	-1.10%
2022/01/13	10	181.05	5	179.80	179.50	5	742	0.67%
2022/01/12	2	181.75	12	184.04	182.00	-10	811	-1.23%
2022/01/11	1	179.50	1	182.50	182.50	0	843	0.00%
2022/01/10	3	182.67	0	0.00	183.50	3	840	0.36%
2022/01/07	1	183.00	6	183.67	181.50	-5	841	-0.59%
2022/01/06	6	185.67	2	186.50	186.50	4	833	0.48%
2022/01/05	8	190.31	14	190.43	190.50	-6	826	-0.73%
2022/01/04	7	191.07	2	191.25	192.00	5	830	0.60%
2022/01/03	0	0.00	18.1	186.37	187.00	-18.1	825	-2.19%
2021/12/30	5	189.00	1	190.00	188.50	4	825	0.48%
2021/12/29	0	0.00	4	190.50	190.00	-4	827	-0.48%
2021/12/28	15	190.63	9	190.61	189.00	6	831	0.72%
2021/12/27	12.1	191.41	38.1	190.58	192.00	-26	830	-3.13%
2021/12/24	36	191.72	21	189.29	188.50	15	830	1.81%
2021/12/23	18.1	186.25	4	186.00	188.50	14.1	789	1.78%
2021/12/22	0	0.00	2	181.50	181.00	-2	768	-0.26%
2021/12/21	10	179.90	6	179.50	180.00	4	768	0.52%
2021/12/20	0	0.00	3	178.00	178.50	-3	767	-0.39%
2021/12/17	2.1	180.70	29	182.22	180.00	-27	769	-3.50%
2021/12/16	104.1	185.44	32	184.56	182.50	72.1	762	9.45%	大買/
2021/12/15	103	181.40	0	0.00	177.50	103	739	13.93%	大買/鉅額交易
2021/12/14	8	178.25	1	177.50	178.00	7	732	0.96%
2021/12/13	0	0.00	6	180.50	180.50	-6	728	-0.82%
2021/12/10	0.1	179.50	6	179.25	181.00	-5.9	727	-0.81%
2021/12/09	30	180.27	20	181.25	179.50	10	727	1.37%
2021/12/08	0	0.00	13	179.85	177.50	-13	719	-1.81%
2021/12/07	282	182.36	23	182.46	180.50	259	711	36.40%	大買/鉅額交易
2021/12/06	15	183.40	2	182.50	184.50	13	698	1.86%
2021/12/03	10	181.55	3	181.00	181.50	7	691	1.01%
2021/12/02	0	0.00	2	180.00	179.00	-2	685	-0.29%
2021/12/01	24.3	181.76	8	180.44	181.00	16.3	683	2.38%
2021/11/30	8	178.81	6	179.50	178.50	2	663	0.30%
2021/11/29	1	163.00	0	0.00	166.00	1	631	0.16%
2021/11/25	1	168.00	7	167.36	170.00	-6	633	-0.95%
2021/11/23	1	174.50	2	171.25	170.00	-1	630	-0.16%
2021/11/19	0	0.00	10	178.60	176.00	-10	636	-1.57%
2021/11/18	27	178.15	21	178.50	178.50	6	622	0.96%
2021/11/17	2	170.50	0	0.00	169.50	2	588	0.34%
2021/11/16	4	169.25	6	169.50	170.00	-2	600	-0.33%
2021/11/15	0	0.00	1	169.00	169.50	-1	627	-0.16%
2021/11/11	0	0.00	4	168.38	166.00	-4	659	-0.61%
2021/11/10	3	169.83	0	0.00	169.50	3	709	0.42%
2021/11/09	0	0.00	2	164.50	164.50	-2	721	-0.28%
2021/11/08	0	0.00	4	165.00	164.00	-4	720	-0.56%
2021/11/04	0	0.00	5	164.40	165.00	-5	722	-0.69%
2021/11/03	10	163.70	4	163.13	162.50	6	724	0.83%
2021/11/02	1	165.00	2	163.00	163.00	-1	722	-0.14%
2021/11/01	8	172.06	7	170.14	169.00	1	719	0.14%
2021/10/29	2	171.00	1	171.00	171.00	1	713	0.14%
2021/10/28	5	169.20	1	169.00	168.50	4	707	0.57%
2021/10/27	3	170.33	7	169.21	170.00	-4	703	-0.57%
2021/10/26	13	173.77	3	173.17	169.00	10	693	1.44%
2021/10/22	3	160.83	0	0.00	163.00	3	656	0.46%
2021/10/21	21	162.26	6	163.92	159.50	15	653	2.29%
2021/10/20	11	164.23	21	164.26	165.00	-10	640	-1.56%
2021/10/19	9	162.33	8	161.50	166.00	1	579	0.17%
2021/10/18	3	150.33	0	0.00	151.00	3	553	0.54%
2021/10/15	7	153.71	7	151.00	152.50	0	566	0.00%
2021/10/14	7	152.14	0	0.00	151.00	7	586	1.19%
2021/10/13	1	151.00	6	150.58	151.00	-5	597	-0.84%
2021/10/12	0	0.00	2	151.00	153.00	-2	600	-0.33%
2021/10/08	0	0.00	5	146.40	148.00	-5	599	-0.83%
2021/10/06	5	140.70	4	141.25	139.00	1	651	0.15%
2021/10/05	15	140.10	2	138.50	141.00	13	662	1.96%
2021/10/01	1	138.00	4	140.25	137.00	-3	683	-0.44%
2021/09/30	0	0.00	8	141.63	142.50	-8	712	-1.12%
2021/09/24	0	0.00	3	151.00	151.00	-3	864	-0.35%
2021/09/22	0	0.00	1	144.00	144.00	-1	909	-0.11%
2021/09/15	0	0.00	1	150.50	147.50	-1	1,162	-0.09%
2021/09/14	2	151.00	0	0.00	150.00	2	1,240	0.16%
2021/09/09	2	146.00	0	0.00	147.00	2	1,310	0.15%
2021/09/08	0	0.00	2	143.00	142.50	-2	1,309	-0.15%
2021/09/07	4	146.75	2	150.00	147.00	2	1,308	0.15%
2021/09/06	3	150.17	0	0.00	149.50	3	1,315	0.23%
2021/09/03	1	153.00	0	0.00	153.00	1	1,318	0.08%
2021/09/02	0	0.00	0.7	152.00	153.00	-0.7	1,323	-0.05%
2021/08/31	20	155.60	1	156.00	153.00	19	1,333	1.42%
2021/08/30	0	0.00	10	152.65	150.00	-10	1,356	-0.74%
2021/08/27	1	153.00	0	0.00	153.00	1	1,349	0.07%
2021/08/26	4	153.25	0	0.00	153.00	4	1,352	0.30%
2021/08/25	2	157.50	5	156.70	157.50	-3	1,352	-0.22%
2021/08/24	0	0.00	4	155.00	150.00	-4	1,348	-0.30%
2021/08/23	0	0.00	13	151.62	154.50	-13	1,350	-0.97%
2021/08/20	3	146.33	6	148.92	150.50	-3	1,352	-0.22%
2021/08/19	2	152.20	2	153.00	145.00	0	1,341	0.00%
2021/08/18	5	153.50	3	154.33	154.00	2	1,315	0.15%
2021/08/16	1	150.53	9	152.56	150.00	-8	1,293	-0.62%
2021/08/13	26	167.63	11	170.55	165.00	15	1,236	1.21%
2021/08/12	2	176.75	0	0.00	175.00	2	1,221	0.16%
2021/08/11	2	177.25	0	0.00	177.00	2	1,245	0.16%
2021/08/10	6	177.83	0	0.00	176.50	6	1,270	0.47%
2021/08/09	1	180.00	6	183.33	178.00	-5	1,301	-0.38%
2021/08/06	2	181.50	0	0.00	182.50	2	1,317	0.15%
2021/08/05	12	182.79	6	183.17	183.00	6	1,354	0.44%
2021/08/03	1	178.50	0.1	179.00	177.00	0.9	1,398	0.06%
2021/07/27	1	180.00	1	178.50	178.50	0	1,480	0.00%
2021/07/23	0	0.00	1	185.00	181.50	-1	1,500	-0.07%
2021/07/22	2	181.50	1	181.50	181.50	1	1,497	0.07%
2021/07/21	13	176.35	14	180.64	176.50	-1	1,499	-0.07%
2021/07/20	7	178.71	7.1	179.02	178.00	-0.1	1,496	-0.01%
2021/07/16	1	185.50	18	186.50	185.50	-17	1,523	-1.12%
2021/07/15	0	0.00	1	187.50	187.50	-1	1,546	-0.06%
2021/07/14	4	189.25	2	193.50	185.50	2	1,550	0.13%
2021/07/13	3	190.00	4.1	188.72	191.50	-1.1	1,540	-0.07%
2021/07/12	5	184.50	3.1	183.85	184.00	2	1,518	0.13%
2021/07/09	1	183.00	21	183.31	184.50	-20	1,512	-1.32%
2021/07/08	1.7	191.05	133	186.30	186.50	-131.3	1,527	-8.60%	大賣/鉅額交易
2021/07/07	10.1	185.51	27	186.02	186.00	-17	1,527	-1.11%
2021/07/06	5	190.80	2	191.25	189.50	3	1,508	0.20%
2021/07/05	2	191.00	0	0.00	195.00	2	1,510	0.13%
2021/07/02	1	197.50	1	193.50	193.50	0	1,475	0.00%
2021/07/01	8	204.37	7	202.86	197.50	1	1,476	0.07%
2021/06/30	18	206.92	15	209.33	206.50	3	1,486	0.20%
2021/06/29	5	206.80	3	204.00	205.00	2	1,495	0.13%
2021/06/28	20	209.68	2	215.25	207.50	18	1,501	1.20%
2021/06/25	23	213.59	45	217.70	210.50	-22	1,505	-1.46%
2021/06/24	73.2	222.77	121	220.96	218.00	-47.8	1,528	-3.13%	大賣/
2021/06/23	105	209.93	21.1	212.75	217.50	83.9	1,361	6.16%	大買/
2021/06/22	14.1	199.97	5	200.30	198.00	9.1	1,316	0.69%
2021/06/21	11	186.91	242	185.37	184.50	-231	1,314	-17.58%	大賣/鉅額交易
2021/06/18	0	0.00	7	191.00	193.00	-7	1,416	-0.49%
2021/06/16	0	0.00	3	190.00	188.50	-3	1,457	-0.21%
2021/06/15	10	188.50	0	0.00	188.50	10	1,472	0.68%
2021/06/11	1	190.00	0	0.00	189.50	1	1,494	0.07%
2021/06/08	4	190.50	1	188.00	187.00	3	1,571	0.19%
2021/06/07	14	186.82	2	184.25	186.00	12	1,584	0.76%
2021/06/04	0	0.00	12	197.83	196.00	-12	1,570	-0.76%
2021/06/03	1	199.00	0	0.00	198.00	1	1,594	0.06%
2021/06/02	0	0.00	1	198.00	198.00	-1	1,650	-0.06%
2021/06/01	0	0.00	2	203.25	201.50	-2	1,692	-0.12%
2021/05/28	4	203.00	2	202.25	200.50	2	1,954	0.10%
2021/05/27	1	199.00	1	196.50	196.50	0	1,982	0.00%
2021/05/26	0	0.00	4	199.75	198.50	-4	1,990	-0.20%
2021/05/25	0	0.00	1	205.00	198.50	-1	1,994	-0.05%
2021/05/24	6	197.67	0	0.00	197.50	6	1,996	0.30%
2021/05/20	1	194.00	0	0.00	192.00	1	2,009	0.05%
2021/05/19	1	191.00	1	193.00	197.00	0	2,021	0.00%
2021/05/18	0	0.00	3	184.67	187.00	-3	2,026	-0.15%
2021/05/17	3	170.34	3	177.17	170.00	0	2,008	0.00%
2021/05/14	3	192.33	0	0.00	188.50	3	1,993	0.15%
2021/05/13	1	178.00	1	196.50	193.50	0	1,994	0.00%
2021/05/12	5	199.90	3	203.00	193.50	2	1,960	0.10%
2021/05/11	1	222.00	0	0.00	214.50	1	1,935	0.05%
2021/05/10	130	235.23	0	0.00	233.50	130	1,952	6.66%	大買/鉅額交易
2021/05/07	2	226.00	2	225.50	230.00	0	1,949	0.00%
2021/05/06	1	220.00	3	226.83	222.50	-2	1,973	-0.10%
2021/05/05	4	218.25	2	218.50	219.00	2	1,963	0.10%
2021/05/04	1	216.00	6	219.25	218.50	-5	1,967	-0.25%
2021/05/03	2	223.00	8	229.56	222.00	-6	1,955	-0.31%
2021/04/29	4	238.25	1	240.50	235.00	3	1,952	0.15%
2021/04/28	2	237.00	1	241.50	237.00	1	1,972	0.05%
2021/04/27	1	235.00	2	239.50	239.50	-1	1,992	-0.05%
2021/04/26	3	238.83	20	236.35	237.00	-17	1,999	-0.85%
2021/04/23	5	238.00	2.2	241.60	241.00	2.8	2,016	0.14%
2021/04/22	23.1	254.06	36	244.49	235.50	-12.9	2,027	-0.64%
2021/04/21	7.1	253.91	32	254.30	252.00	-24.9	1,991	-1.25%
2021/04/20	9	254.89	0	0.00	257.50	9	1,979	0.45%
2021/04/19	26	254.44	2	255.00	251.00	24	2,007	1.20%
2021/04/16	2	252.25	0	0.00	252.50	2	2,016	0.10%
2021/04/15	12	243.96	2	244.75	245.50	10	2,074	0.48%
2021/04/14	4	246.25	15	241.03	245.50	-11	2,186	-0.50%
2021/04/13	9	254.72	0	0.00	246.50	9	2,182	0.41%
2021/04/12	1	255.00	2	251.76	248.50	-1	2,179	-0.05%
2021/04/09	5	257.90	2	262.25	252.50	3	2,192	0.14%
2021/04/08	2	255.50	5	255.10	255.50	-3	2,210	-0.14%
2021/04/07	9	256.00	38	252.49	255.50	-29	2,200	-1.32%
2021/04/06	11	254.27	3	252.00	259.00	8	2,173	0.37%
2021/04/01	21	245.48	9	245.89	247.00	12	2,128	0.56%
2021/03/31	11	242.73	3.1	242.00	242.50	7.9	2,115	0.37%
2021/03/30	4	238.63	13	236.08	238.00	-9	2,094	-0.43%
2021/03/29	33	237.71	22.2	237.68	238.50	10.9	2,076	0.52%
2021/03/26	3	229.33	4	229.13	230.00	-1	2,027	-0.05%
2021/03/25	5	227.00	11	230.77	224.00	-6	2,024	-0.30%
2021/03/24	23	234.24	45.2	235.27	232.00	-22.2	1,998	-1.11%
2021/03/23	19	238.76	47.3	236.85	228.00	-28.3	1,971	-1.44%
2021/03/22	13	226.38	20.1	226.70	229.00	-7.1	1,868	-0.38%
2021/03/19	13	222.69	7	216.07	225.00	6	1,861	0.32%
2021/03/18	5	220.60	0	0.00	218.50	5	1,848	0.27%
2021/03/17	4	221.75	18	219.06	218.00	-14	1,872	-0.75%
2021/03/16	10.4	225.51	7.2	217.18	225.50	3.2	1,858	0.17%
2021/03/15	0.1	208.00	0	0.00	211.00	0.1	1,824	0.01%
2021/03/12	1	208.00	5	209.30	209.50	-4	1,858	-0.22%
2021/03/11	0	0.00	1	208.00	208.00	-1	1,930	-0.05%
2021/03/10	1	203.50	0	0.00	200.50	1	1,956	0.05%
2021/03/09	14	204.21	3.4	204.41	202.50	10.6	2,026	0.52%
2021/03/08	8	213.56	13	209.23	204.50	-5	2,143	-0.23%
2021/03/05	17.1	225.70	22	222.00	222.00	-4.9	2,142	-0.23%
2021/03/04	11.2	224.95	6.5	224.78	224.50	4.7	2,155	0.22%
2021/03/03	20.1	223.58	39.2	224.60	219.00	-19.1	2,084	-0.91%
2021/03/02	6	210.92	9	215.06	215.50	-3	1,962	-0.15%
2021/02/26	15	194.47	1	194.50	196.00	14	2,094	0.67%
2021/02/24	1	194.00	3	198.50	193.50	-2	2,179	-0.09%
2021/02/23	5	199.50	0	0.00	199.00	5	2,195	0.23%
2021/02/22	1	197.00	0	0.00	199.00	1	2,267	0.04%
2021/02/19	2	197.75	9	198.50	199.00	-7	2,355	-0.30%
2021/02/18	10	200.65	2	199.00	202.00	8	2,395	0.33%
2021/02/17	0	0.00	15	196.17	195.00	-15	2,409	-0.62%
2021/02/05	15	192.33	3	195.50	192.00	12	2,449	0.49%
2021/02/04	2	190.50	0	0.00	190.50	2	2,568	0.08%
2021/02/03	1	190.00	0	0.00	190.00	1	2,734	0.04%
2021/02/02	0	0.00	7	189.79	191.50	-7	3,015	-0.23%
2021/02/01	5	188.00	11	190.18	191.50	-6	3,185	-0.19%
2021/01/29	4	184.50	15	185.87	182.00	-11	3,284	-0.33%
2021/01/28	14	183.75	6	184.33	180.50	8	3,275	0.24%
2021/01/27	2	190.75	0	0.00	190.50	2	3,252	0.06%
2021/01/26	1	190.00	16	190.31	187.00	-15	3,247	-0.46%
2021/01/25	5	186.50	4.1	185.12	187.50	0.9	3,234	0.03%
2021/01/22	8	188.06	2	189.25	190.00	6	3,246	0.18%
2021/01/21	4	190.63	13	187.00	185.00	-9	3,240	-0.28%
2021/01/20	5	192.00	8	193.25	190.50	-3	3,222	-0.09%
2021/01/19	4	199.50	12	199.88	199.50	-8	3,205	-0.25%
2021/01/18	2	201.50	3	199.50	201.00	-1	3,204	-0.03%
2021/01/15	2.1	196.60	0	0.00	196.50	2.1	3,194	0.06%
2021/01/14	0	0.00	101	203.47	203.00	-101	3,186	-3.17%	大賣/鉅額交易
2021/01/13	5	205.40	7	206.50	204.00	-2	3,231	-0.06%
2021/01/12	9.2	215.55	2	214.75	205.00	7.2	3,251	0.22%
2021/01/11	4	209.25	3	210.00	209.50	1	3,260	0.03%
2021/01/08	31	213.29	4.5	212.33	210.50	26.5	3,285	0.81%
2021/01/07	10	212.15	21	214.36	219.00	-11	3,266	-0.34%
2021/01/06	6.1	206.34	0	0.00	199.50	6.1	3,150	0.19%
2021/01/05	2	206.75	0	0.00	206.00	2	3,136	0.06%
2021/01/04	2	205.75	7	206.64	204.50	-5	3,121	-0.16%
2020/12/31	9.6	203.00	8	201.31	202.00	1.6	3,093	0.05%
2020/12/29	2	193.75	1	192.50	192.50	1	3,049	0.03%
2020/12/28	1	194.50	0	0.00	194.50	1	3,051	0.03%
2020/12/25	7.1	196.32	2	195.50	195.50	5.1	3,051	0.17%
2020/12/24	1	193.50	5	191.00	192.50	-4	3,040	-0.13%
2020/12/23	3	191.67	0	0.00	191.00	3	3,058	0.10%
2020/12/21	0	0.00	4.2	192.88	195.00	-4.2	3,103	-0.13%
2020/12/18	1	198.00	3	197.50	196.00	-2	3,104	-0.06%
2020/12/17	1.1	195.86	3	196.00	196.00	-1.9	3,135	-0.06%
2020/12/16	0	0.00	1	197.50	197.50	-1	3,253	-0.03%
2020/12/15	1.1	204.82	90	203.45	195.50	-88.9	3,268	-2.72%
2020/12/14	5	203.70	0	0.00	203.50	5	3,259	0.15%
2020/12/11	4	203.13	7	199.00	202.00	-3	3,289	-0.09%
2020/12/10	9	208.00	5	209.60	207.50	4	3,321	0.12%
2020/12/09	9	211.06	8	210.81	212.50	1	3,318	0.03%
2020/12/08	9.1	208.02	3	207.67	207.50	6.1	3,311	0.18%
2020/12/07	14	209.32	71	211.18	211.00	-57	3,304	-1.72%
2020/12/04	3	227.00	5	227.30	226.50	-2	3,283	-0.06%
2020/12/03	8.2	228.37	19	227.47	222.50	-10.8	3,357	-0.32%
2020/12/02	32.4	229.77	47	220.28	234.50	-14.6	3,326	-0.44%
2020/12/01	50	215.28	24	215.58	216.00	26	3,237	0.80%
2020/11/30	22	212.66	90	208.71	215.50	-68	3,209	-2.12%
2020/11/27	6	207.92	13	208.04	208.00	-7	3,191	-0.22%
2020/11/26	8	207.75	2	211.25	210.00	6	3,228	0.19%
2020/11/25	12	214.88	17	213.47	207.00	-5	3,216	-0.16%
2020/11/24	10	205.30	6	207.50	203.50	4	3,150	0.13%
2020/11/23	8	202.06	6	203.00	204.00	2	3,205	0.06%
2020/11/20	4	203.50	55	201.72	204.50	-51	3,334	-1.53%
2020/11/19	9	206.50	11	205.68	203.50	-2	3,449	-0.06%
2020/11/18	64	204.64	75	203.26	207.00	-11	3,431	-0.32%
2020/11/17	18	198.19	13	196.54	196.00	5	3,358	0.15%
2020/11/16	18	192.72	35.6	192.23	193.00	-17.6	3,348	-0.53%
2020/11/13	14	195.04	86	196.33	196.50	-72	3,345	-2.15%
2020/11/12	24.5	202.27	41	200.44	198.00	-16.5	3,369	-0.49%
2020/11/11	77	199.47	38	197.28	202.00	39	3,289	1.18%
2020/11/10	100.2	196.02	26.1	194.96	190.00	74.1	3,135	2.36%
2020/11/09	8	188.88	14.1	185.72	191.00	-6.1	2,866	-0.21%
2020/11/06	26	175.50	14	175.25	174.00	12	2,687	0.45%
2020/11/05	0	0.00	8	166.31	165.00	-8	2,557	-0.31%
2020/11/04	7.1	167.05	2	164.25	168.00	5.1	2,552	0.20%
2020/11/03	4	164.38	1	163.00	163.00	3	2,554	0.12%
2020/10/30	3	159.83	5	162.10	158.50	-2	2,561	-0.08%
2020/10/29	3	164.00	9	162.42	164.00	-6	2,551	-0.24%
2020/10/28	0	0.00	2	166.25	163.50	-2	2,550	-0.08%
2020/10/27	5	168.20	6	167.00	168.50	-1	2,548	-0.04%
2020/10/26	2	170.25	4	169.88	168.00	-2	2,545	-0.08%
2020/10/23	156	170.38	0	0.00	168.00	156	2,553	6.11%	大買/鉅額交易
2020/10/22	4	168.63	7	172.07	169.00	-3	2,557	-0.12%
2020/10/21	17	174.03	22	176.16	173.00	-5	2,573	-0.19%
2020/10/20	15	173.80	22	171.66	173.00	-7	2,537	-0.28%
2020/10/19	232	169.53	107	169.87	171.00	125	2,506	4.99%	大買/大賣/鉅額交易
2020/10/16	11	170.45	23	165.98	164.00	-12	2,465	-0.49%
2020/10/15	10	168.15	11	166.68	169.00	-1	2,424	-0.04%
2020/10/14	0	0.00	1	162.00	160.50	-1	2,375	-0.04%
2020/10/13	4	160.87	3.4	160.92	161.50	0.5	2,381	0.02%
2020/10/12	2	158.75	0	0.00	158.00	2	2,382	0.08%
2020/10/08	2	159.00	2	161.00	159.00	0	2,387	0.00%
2020/10/07	2	159.50	72	160.38	159.50	-70	2,398	-2.92%
2020/10/06	1	162.50	2	162.50	162.50	-1	2,413	-0.04%
2020/10/05	1	162.50	2	162.50	162.50	-1	2,420	-0.04%
2020/09/30	3	159.33	6	159.33	159.50	-3	2,436	-0.12%
2020/09/29	10	157.15	61	157.31	156.50	-51	2,450	-2.08%
2020/09/28	109	158.93	19	160.45	159.50	90	2,449	3.67%	大買/
2020/09/25	69	159.15	31	157.37	154.00	38	2,444	1.55%
2020/09/24	10	162.50	10	160.00	157.00	0	2,426	0.00%
2020/09/23	3	166.33	25	167.16	166.00	-22	2,418	-0.91%
2020/09/22	4	168.63	13	167.81	166.50	-9	2,408	-0.37%
2020/09/21	18	177.06	112	183.13	173.00	-94	2,375	-3.96%	大賣/
2020/09/18	8	175.88	52	174.84	177.50	-44	2,245	-1.96%
2020/09/17	3	172.67	20.1	173.12	173.50	-17.1	2,219	-0.77%
2020/09/16	84	175.51	17	173.47	172.00	67	2,211	3.03%
2020/09/15	217	175.91	121	177.14	172.50	96	2,175	4.41%	大買/大賣/
2020/09/14	4	168.13	15	166.00	168.00	-11	2,106	-0.52%
2020/09/11	17	169.76	13.9	168.83	166.50	3.1	2,100	0.15%
2020/09/10	24	172.79	26	172.98	171.50	-2	2,076	-0.10%
2020/09/09	12	173.29	13	171.96	175.00	-1	2,053	-0.05%
2020/09/08	31	172.06	63	176.21	175.00	-32	2,004	-1.60%
2020/09/07	40	169.60	22	166.14	163.00	18	1,902	0.95%
2020/09/04	13	165.88	1	162.00	168.00	12	1,873	0.64%
2020/09/03	1	164.00	8	166.50	164.50	-7	1,845	-0.38%
2020/09/02	10	164.40	19	162.79	165.00	-9	1,865	-0.48%
2020/09/01	1	159.00	21	163.98	158.00	-20	1,841	-1.09%
2020/08/31	7	165.36	40	165.16	167.50	-33	1,789	-1.84%
2020/08/28	5	168.40	56	167.73	165.50	-51	1,777	-2.87%
2020/08/27	4	164.88	45	164.43	165.50	-41	1,711	-2.40%
2020/08/26	106	161.08	129	161.43	164.00	-23	1,595	-1.44%	大買/大賣/
2020/08/25	28	152.32	51	152.81	152.00	-23	1,444	-1.59%
2020/08/24	6	142.08	42	144.26	144.50	-36	1,306	-2.76%
2020/08/21	4	136.75	5	135.10	138.00	-1	1,256	-0.08%
2020/08/20	1	129.00	14	128.82	130.00	-13	1,243	-1.05%
2020/08/19	4	140.38	6	140.75	139.50	-2	1,208	-0.17%
2020/08/18	9	139.50	20	137.63	138.50	-11	1,182	-0.93%
2020/08/17	45	131.40	0	0.00	133.50	45	1,123	4.00%
2020/08/14	11	115.23	0	0.00	121.50	11	1,078	1.02%
2020/08/13	1	117.00	4	118.50	117.00	-3	1,068	-0.28%
2020/08/10	0	0.00	18	119.00	119.00	-18	1,119	-1.61%
2020/08/05	2	121.00	0	0.00	122.50	2	1,312	0.15%
2020/08/03	0	0.00	2	118.50	118.00	-2	1,414	-0.14%
2020/07/31	20	121.00	0	0.00	120.50	20	1,423	1.41%
2020/07/30	1	122.50	1	123.00	123.00	0	1,433	0.00%
2020/07/29	7	123.79	1	121.50	122.00	6	1,441	0.42%
2020/07/28	5	119.00	11	117.18	116.50	-6	1,433	-0.42%
2020/07/27	20	121.25	9	117.28	116.50	11	1,452	0.76%
2020/07/24	0	0.00	21	127.95	128.00	-21	1,432	-1.47%
2020/07/22	1	137.50	1	139.00	137.00	0	1,439	0.00%
2020/07/21	6	136.50	0	0.00	135.50	6	1,441	0.42%
2020/07/20	2	133.50	3	134.00	135.00	-1	1,454	-0.07%
2020/07/17	1	142.00	3	141.83	138.50	-2	1,479	-0.14%
2020/07/16	8	142.06	2	140.00	142.00	6	1,494	0.40%
2020/07/15	1	137.50	0	0.00	137.00	1	1,509	0.07%
2020/07/14	0	0.00	9	136.33	136.00	-9	1,563	-0.58%
2020/07/13	2	140.50	0	0.00	139.00	2	1,634	0.12%
2020/07/09	14	150.75	0	0.00	149.50	14	1,674	0.84%
2020/07/08	1	156.50	0	0.00	156.50	1	1,677	0.06%
2020/07/07	20	158.00	0	0.00	155.50	20	1,683	1.19%
2020/07/06	40	157.75	18	158.03	158.00	22	1,731	1.27%
2020/07/03	4	159.13	3	163.00	158.00	1	1,722	0.06%
2020/07/02	2	158.75	1	160.00	160.00	1	1,711	0.06%
2020/06/29	1	150.50	1	150.00	150.50	0	1,681	0.00%
2020/06/24	0	0.00	52	152.19	152.00	-52	1,692	-3.07%
2020/06/22	4	153.00	0	0.00	153.00	4	1,720	0.23%
2020/06/18	0	0.00	3	153.50	156.00	-3	1,738	-0.17%
2020/06/16	1	152.00	0	0.00	154.00	1	1,770	0.06%
2020/06/15	10	153.50	5	151.00	151.50	5	1,766	0.28%
2020/06/12	36	155.01	0	0.00	156.00	36	1,799	2.00%
2020/06/11	32	159.53	0	0.00	159.00	32	1,815	1.76%
2020/06/10	4	162.88	35	163.99	164.50	-31	1,823	-1.70%
2020/06/09	36	161.53	31	165.73	160.00	5	1,819	0.27%
2020/06/08	62	159.39	3	159.33	158.00	59	1,800	3.28%
2020/06/05	11	161.50	2	159.50	162.00	9	1,794	0.50%
2020/06/04	3	159.83	3	161.33	160.50	0	1,818	0.00%
2020/06/03	5	159.80	22	159.39	160.50	-17	1,803	-0.94%
2020/06/01	4	155.00	3	155.00	154.00	1	1,776	0.06%
2020/05/28	44	152.61	2	152.50	150.50	42	1,772	2.37%
2020/05/27	0	0.00	2	155.00	152.00	-2	1,766	-0.11%
2020/05/25	1	148.00	1	150.00	150.50	0	1,743	0.00%
2020/05/22	21	156.36	0	0.00	152.00	21	1,730	1.21%
2020/05/21	22	157.18	0	0.00	158.00	22	1,729	1.27%
2020/05/20	2	156.50	0	0.00	156.50	2	1,717	0.12%
2020/05/19	1	158.00	5	157.80	160.00	-4	1,699	-0.24%
2020/05/18	3	154.33	1	152.00	151.50	2	1,665	0.12%
2020/05/15	0	0.00	3	152.00	151.50	-3	1,650	-0.18%
2020/05/14	0	0.00	8	158.44	155.00	-8	1,627	-0.49%
2020/05/13	4	162.00	2	162.00	163.00	2	1,592	0.13%
2020/05/12	24	165.21	0	0.00	166.50	24	1,546	1.55%
2020/05/11	29	155.10	96	151.88	161.00	-67	1,403	-4.77%
2020/05/08	5	146.20	2	147.25	146.50	3	1,322	0.23%
2020/05/07	3	139.83	5	139.00	140.50	-2	1,281	-0.16%
2020/05/06	12	140.50	0	0.00	139.00	12	1,271	0.94%
2020/05/05	9	141.00	0	0.00	141.50	9	1,257	0.72%
2020/05/04	1	141.50	6	140.50	142.00	-5	1,246	-0.40%
2020/04/30	7	145.07	1	145.00	144.50	6	1,237	0.49%
2020/04/29	0	0.00	2	142.00	141.50	-2	1,212	-0.16%
2020/04/28	21	140.76	1	141.00	141.00	20	1,217	1.64%
2020/04/27	6	139.50	18	137.56	140.00	-12	1,215	-0.99%
2020/04/24	2	136.50	0	0.00	135.50	2	1,197	0.17%
2020/04/22	40	134.03	10	135.00	136.00	30	1,179	2.54%
2020/04/21	21	139.48	1	139.50	137.00	20	1,152	1.73%
2020/04/20	11	145.55	0	0.00	144.00	11	1,130	0.97%
2020/04/17	41	144.23	37	147.72	145.00	4	1,102	0.36%
2020/04/16	5	141.20	48	140.41	145.50	-43	1,042	-4.12%
2020/04/15	42	138.48	55	133.52	141.50	-13	953	-1.36%
2020/04/14	0	0.00	60	128.20	129.00	-60	906	-6.62%
2020/04/13	13	123.50	13.8	128.88	124.50	-0.8	881	-0.09%
2020/04/10	3	126.50	2	126.00	127.00	1	856	0.12%
2020/04/09	59	126.90	22	127.77	124.00	37	831	4.45%
2020/04/08	11	119.00	0	0.00	123.50	11	771	1.42%
2020/04/07	20	115.00	0	0.00	116.50	20	766	2.61%
2020/03/27	0	0.00	1	112.50	119.00	-1	771	-0.13%
2020/03/26	1	108.50	0	0.00	108.50	1	750	0.13%
2020/03/20	3	98.63	4.4	101.63	94.90	-1.4	704	-0.20%
2020/03/18	1	113.00	254	109.01	105.50	-253	657	-38.48%	大賣/鉅額交易
2020/03/17	1	119.50	0	0.00	117.00	1	610	0.16%
2020/03/16	0	0.00	14	137.43	129.50	-14	576	-2.43%
2020/03/13	31	143.50	20	143.50	143.50	11	542	2.03%
2020/03/12	21	159.90	14	159.93	159.00	7	520	1.34%
2020/03/11	7	180.57	15	182.23	175.50	-8	490	-1.63%
2020/03/10	11	181.09	63	177.49	181.50	-52	478	-10.87%
2020/03/09	51	190.02	1	188.50	186.50	50	445	11.22%
2020/03/06	33	191.18	20	195.25	200.00	13	434	2.99%
2020/03/05	23	194.11	3	194.50	195.50	20	425	4.70%
2020/03/04	27	194.48	6	194.08	193.50	21	425	4.94%
2020/03/03	0	0.00	1	200.00	199.00	-1	435	-0.23%
2020/03/02	11	198.50	0	0.00	197.50	11	446	2.46%
2020/02/27	11	205.14	0	0.00	202.00	11	464	2.37%
2020/02/26	1	208.00	0	0.00	208.00	1	464	0.22%
2020/02/25	29	210.21	3	207.50	210.50	26	468	5.55%
2020/02/24	22	212.80	6	211.75	209.50	16	467	3.42%
2020/02/21	2	218.50	6	218.17	218.50	-4	452	-0.88%
2020/02/20	6	222.92	0	0.00	221.50	6	452	1.33%
2020/02/19	4	220.25	1	221.00	220.00	3	450	0.67%
2020/02/11	0	0.00	3	215.17	215.00	-3	482	-0.62%
2020/02/10	5	213.10	0	0.00	213.00	5	494	1.01%
2020/02/06	0	0.00	1	219.00	218.00	-1	488	-0.20%
2020/02/05	2	211.00	0	0.00	210.00	2	484	0.41%
2020/02/04	3	209.17	100	209.49	208.00	-97	482	-20.11%
2020/02/03	16	197.94	49	200.88	202.50	-33	478	-6.89%
2020/01/31	15	216.70	66	217.88	216.50	-51	460	-11.07%
2020/01/30	1	227.50	0	0.00	227.50	1	445	0.22%
2020/01/20	50	254.83	2	255.25	252.50	48	436	11.00%
2020/01/17	2	255.25	1	252.00	255.00	1	439	0.23%
2020/01/16	0	0.00	4	254.50	253.00	-4	443	-0.90%
2020/01/15	26	251.85	1	249.50	251.50	25	438	5.70%
2020/01/14	6	249.00	0	0.00	247.00	6	431	1.39%
2020/01/08	1	242.00	0	0.00	240.00	1	447	0.22%
2020/01/06	0	0.00	2	246.25	244.00	-2	449	-0.45%
2020/01/02	2	251.00	2	251.00	249.50	0	446	0.00%
2019/12/31	3	250.67	1	249.50	249.50	2	450	0.44%
2019/12/30	1	252.50	0	0.00	251.50	1	454	0.22%
2019/12/27	42	253.33	13	252.58	255.00	29	449	6.45%
2019/12/26	8	250.31	77	249.76	248.50	-69	446	-15.45%
2019/12/25	1	244.00	51	243.39	244.50	-50	445	-11.22%
2019/12/24	2	243.00	0	0.00	240.00	2	446	0.45%
2019/12/23	0	0.00	1	239.50	240.00	-1	452	-0.22%
2019/12/19	1	242.00	1	241.50	242.50	0	465	0.00%
2019/12/17	0	0.00	0.1	243.50	243.00	-0.1	473	-0.03%
2019/12/11	0	0.00	25	240.80	240.00	-25	487	-5.13%
2019/12/10	0	0.00	1	242.50	240.00	-1	489	-0.20%
2019/12/09	2	240.50	16	238.59	238.50	-14	494	-2.83%
2019/12/06	0	0.00	1	241.50	240.50	-1	498	-0.20%
2019/12/05	7	242.29	1	244.00	241.00	6	523	1.15%
2019/12/04	2	242.75	3	241.17	240.50	-1	528	-0.19%
2019/12/03	12	245.08	0	0.00	245.50	12	537	2.23%
2019/12/02	0	0.00	1	245.50	241.00	-1	537	-0.19%
2019/11/29	1	246.00	6	247.92	247.00	-5	540	-0.93%
2019/11/28	2	252.50	25	251.08	247.50	-23	539	-4.26%
2019/11/27	30	246.60	10	247.50	251.00	20	536	3.73%
2019/11/26	41	243.00	11	238.27	245.50	30	530	5.65%
2019/11/25	1	232.00	44	232.98	233.00	-43	527	-8.15%
2019/11/22	41	236.40	0	0.00	234.50	41	534	7.67%
2019/11/21	1	230.50	0	0.00	231.50	1	534	0.19%
2019/11/20	1	232.00	0	0.00	232.00	1	545	0.18%
2019/11/19	0	0.00	2	233.00	233.00	-2	549	-0.36%
2019/11/18	0	0.00	5	235.90	235.50	-5	549	-0.91%
2019/11/15	1	239.50	1	241.00	239.50	0	557	0.00%
2019/11/14	1	231.50	0	0.00	230.50	1	548	0.18%
2019/11/13	2	231.50	2	230.25	230.00	0	550	0.00%
2019/11/12	10	232.75	2	234.25	234.50	8	550	1.45%
2019/11/11	2	239.00	1	241.00	241.50	1	549	0.18%
2019/11/08	3	241.83	1	240.00	240.50	2	563	0.35%
2019/11/07	24	245.98	22	244.41	243.00	2	576	0.35%
2019/11/06	10	251.50	0	0.00	251.00	10	581	1.72%
2019/11/05	0	0.00	1	251.50	254.00	-1	603	-0.17%
2019/11/04	2	255.00	0	0.00	252.50	2	609	0.33%
2019/11/01	0	0.00	2	253.25	254.00	-2	609	-0.33%
2019/10/29	1	261.50	0	0.00	259.50	1	630	0.16%
2019/10/28	0	0.00	1	260.00	259.50	-1	632	-0.16%
2019/10/25	0	0.00	2	263.50	261.50	-2	633	-0.32%
2019/10/24	2	261.50	1	260.50	261.00	1	632	0.16%
2019/10/23	1	257.50	0	0.00	256.00	1	629	0.16%
2019/10/21	2	256.75	0	0.00	256.00	2	644	0.31%
2019/10/18	1	256.50	0	0.00	255.50	1	667	0.15%
2019/10/17	1	258.50	1	259.00	258.50	0	680	0.00%
2019/10/16	1	255.50	1	259.50	260.00	0	682	0.00%
2019/10/15	0	0.00	1	257.00	256.00	-1	699	-0.14%
2019/10/14	1	256.00	1	257.50	255.00	0	705	0.00%
2019/10/09	0	0.00	2	252.50	250.50	-2	712	-0.28%
2019/10/08	1	254.50	4	252.13	254.00	-3	714	-0.42%
2019/10/07	5	251.00	61	248.80	250.00	-56	717	-7.81%
2019/10/04	1	258.50	5	258.90	255.00	-4	711	-0.56%
2019/10/03	1	257.00	0	0.00	258.00	1	704	0.14%
2019/10/02	4	259.63	6	259.83	257.00	-2	704	-0.28%
2019/10/01	3	254.33	2	249.25	259.50	1	696	0.14%
2019/09/27	0	0.00	1	247.50	248.50	-1	685	-0.15%
2019/09/26	10	253.75	1	252.50	251.50	9	680	1.32%
2019/09/25	1	249.00	1	252.00	249.50	0	674	0.00%
2019/09/24	2	253.50	50	251.56	250.00	-48	673	-7.12%
2019/09/20	3	254.00	1	256.00	254.50	2	659	0.30%
2019/09/19	27	255.46	10	256.40	253.50	17	654	2.60%
2019/09/18	25	258.66	1	259.50	259.50	24	651	3.68%
2019/09/17	0	0.00	7	256.21	256.00	-7	645	-1.08%
2019/09/16	0	0.00	2	264.25	262.50	-2	642	-0.31%
2019/09/12	1	267.50	0	0.00	267.50	1	645	0.16%
2019/09/11	1	265.50	0	0.00	269.00	1	647	0.15%
2019/09/10	1	263.00	50	263.27	263.50	-49	643	-7.62%
2019/09/09	4	267.00	3	272.00	265.00	1	645	0.15%
2019/09/06	5	277.10	5	278.70	278.50	0	625	0.00%
2019/09/05	4	280.13	1	283.00	277.00	3	625	0.48%
2019/09/04	1	280.50	3	282.50	284.00	-2	614	-0.33%
2019/09/03	2	288.00	7	286.36	282.00	-5	615	-0.81%
2019/09/02	4	288.75	3	289.17	286.50	1	623	0.16%
2019/08/30	107	289.17	51	288.61	286.50	56	621	9.01%	大買/
2019/08/29	12	285.96	25	285.14	286.00	-13	610	-2.13%
2019/08/28	7	286.21	26	287.00	285.00	-19	601	-3.16%
2019/08/27	4	276.88	0.3	277.50	279.00	3.7	584	0.64%
2019/08/26	13	272.04	43	270.81	271.50	-30	585	-5.12%
2019/08/23	7	278.79	21	280.24	277.50	-14	595	-2.35%
2019/08/22	4	275.38	30	275.10	274.00	-26	593	-4.38%
2019/08/21	1.4	276.65	4	276.38	278.50	-2.6	627	-0.41%
2019/08/20	30.1	279.94	8	279.19	276.50	22.1	646	3.41%
2019/08/19	1	278.00	0	0.00	279.00	1	636	0.16%
2019/08/16	10	281.90	2	283.25	280.00	8	637	1.26%
2019/08/15	8	280.44	59	276.42	279.00	-51	635	-8.03%
2019/08/14	53.2	289.72	9	289.89	281.50	44.2	637	6.93%
2019/08/13	7	288.86	113	281.84	280.00	-106	636	-16.65%	大賣/鉅額交易
2019/08/12	157	300.09	15	297.27	290.00	142	624	22.74%	大買/鉅額交易
2019/08/08	6	292.83	38	283.59	291.00	-32	606	-5.27%
2019/08/07	28	290.41	19	292.18	288.00	9	596	1.51%
2019/08/06	0	0.00	2	271.50	278.00	-2	588	-0.34%
2019/08/05	1	281.00	0	0.00	280.50	1	604	0.17%
2019/08/02	9	280.50	12	281.54	279.00	-3	640	-0.47%
2019/08/01	17	285.47	2	290.25	284.50	15	664	2.26%
2019/07/31	13	283.31	22	278.70	284.00	-9	657	-1.37%
2019/07/30	6	288.50	1	285.50	285.00	5	657	0.76%
2019/07/29	12	290.17	6	291.17	289.50	6	658	0.91%
2019/07/26	9	292.28	4	293.75	294.00	5	659	0.76%
2019/07/25	17	291.41	32	291.80	289.50	-15	658	-2.28%
2019/07/24	7	293.43	2	295.00	292.00	5	655	0.76%
2019/07/23	5	290.80	25	289.50	290.00	-20	655	-3.05%
2019/07/22	4	291.00	8	289.50	295.00	-4	651	-0.61%
2019/07/19	60	285.36	5	285.60	284.00	55	636	8.64%
2019/07/18	10	278.40	14	276.57	278.50	-4	634	-0.63%
2019/07/17	61	278.80	1	270.00	279.00	60	627	9.56%
2019/07/16	3	266.00	1	268.50	265.00	2	603	0.33%
2019/07/15	17	260.62	0	0.00	266.00	17	599	2.84%
2019/07/12	2	256.25	1	257.00	256.00	1	595	0.17%
2019/07/11	3	254.33	0	0.00	258.50	3	602	0.50%
2019/07/10	0	0.00	4	250.25	252.50	-4	607	-0.66%
2019/07/08	1	251.50	0	0.00	254.00	1	625	0.16%
2019/07/05	2	248.50	8	249.00	248.50	-6	626	-0.96%
2019/07/04	2	249.50	5	252.80	248.50	-3	626	-0.48%
2019/07/03	1	257.50	0	0.00	252.50	1	632	0.16%
2019/07/02	1	256.50	2	260.50	258.50	-1	638	-0.16%
2019/07/01	1	259.50	0	0.00	259.50	1	639	0.16%
2019/06/27	0	0.00	1	251.50	253.00	-1	639	-0.16%
2019/06/26	3	249.83	0	0.00	249.00	3	644	0.47%
2019/06/25	0	0.00	3	252.00	248.00	-3	645	-0.46%
2019/06/24	0	0.00	28	256.14	257.00	-28	642	-4.36%
2019/06/21	1	262.50	3	264.33	260.00	-2	650	-0.31%
2019/06/20	6	259.83	2	258.75	262.50	4	654	0.61%
2019/06/19	4	255.88	7.7	256.83	255.50	-3.7	652	-0.57%
2019/06/18	0	0.00	3	246.50	248.00	-3	648	-0.46%
2019/06/17	3	251.17	7	247.36	247.00	-4	649	-0.62%
2019/06/14	8	266.19	3	267.50	264.00	5	645	0.78%
2019/06/13	0	0.00	2	271.75	268.50	-2	637	-0.31%
2019/06/12	0	0.00	1	276.50	276.00	-1	645	-0.15%
2019/06/11	1	277.00	24	276.25	280.50	-23	645	-3.56%
2019/06/10	10	277.05	5	280.70	280.00	5	639	0.78%
2019/06/05	100	270.90	1	273.00	274.00	99	622	15.91%
2019/06/04	0	0.00	1	272.00	269.00	-1	618	-0.16%
2019/06/03	1	272.00	2	271.75	271.00	-1	622	-0.16%
2019/05/31	2	271.50	6	267.58	275.00	-4	619	-0.65%
2019/05/30	31	265.21	2	264.50	269.00	29	610	4.75%
2019/05/29	1	246.00	5	248.60	255.00	-4	606	-0.66%
2019/05/28	11	238.18	124	236.06	254.50	-113	609	-18.55%	大賣/鉅額交易
2019/05/27	1	254.00	45	251.83	239.50	-44	582	-7.55%
2019/05/24	1	270.50	0	0.00	266.00	1	585	0.17%
2019/05/23	0	0.00	1	266.00	267.00	-1	606	-0.16%
2019/05/22	3	276.67	3	277.33	272.00	0	613	0.00%
2019/05/21	11	269.50	5	272.90	277.00	6	627	0.96%
2019/05/20	12	273.92	1	271.00	268.00	11	617	1.78%
2019/05/17	52	282.53	1	280.50	278.50	51	612	8.32%
2019/05/15	2	285.50	1	282.00	286.50	1	637	0.16%
2019/05/14	2	283.75	9	278.00	279.00	-7	644	-1.09%
2019/05/13	1	290.50	23	292.11	285.00	-22	631	-3.48%
2019/05/10	3	294.00	28	293.46	298.00	-25	612	-4.08%
2019/05/09	48	284.86	0	0.00	281.00	48	581	8.26%
2019/05/07	26	274.40	2	273.25	274.50	24	560	4.28%
2019/05/06	0	0.00	1	280.50	279.50	-1	567	-0.18%
2019/05/03	6	285.83	1	285.00	289.00	5	579	0.86%
2019/04/30	7	273.21	2	272.25	274.50	5	612	0.82%
2019/04/29	0	0.00	3	280.00	279.00	-3	607	-0.49%
2019/04/26	2	285.75	0	0.00	286.50	2	604	0.33%
2019/04/25	16	296.50	10	298.25	293.00	6	600	1.00%
2019/04/24	0	0.00	1	296.00	301.00	-1	594	-0.17%
2019/04/23	1	288.50	0	0.00	291.00	1	579	0.17%
2019/04/19	5	284.00	3	288.00	282.50	2	578	0.35%
2019/04/18	1	295.00	2	292.75	288.50	-1	580	-0.17%
2019/04/17	3	291.83	1	290.00	291.50	2	577	0.35%
2019/04/15	2	279.75	0	0.00	275.50	2	573	0.35%
2019/04/11	0	0.00	8	292.75	289.50	-8	554	-1.44%
2019/04/10	1	292.50	3	292.83	292.50	-2	552	-0.36%
2019/04/09	0	0.00	7	293.79	289.50	-7	549	-1.27%
2019/04/08	12	302.54	0	0.00	296.00	12	542	2.21%
2019/04/01	15	295.57	1	295.00	294.50	14	534	2.62%
2019/03/29	9	300.50	19	295.39	293.00	-10	541	-1.85%
2019/03/28	1	300.50	0	0.00	300.50	1	548	0.18%
2019/03/27	2	299.00	13	299.23	296.50	-11	551	-1.99%
2019/03/26	6	298.50	0	0.00	301.00	6	559	1.07%
2019/03/25	1	299.50	18	298.81	298.00	-17	564	-3.01%
2019/03/21	1	315.50	1	315.50	315.50	0	576	0.00%
2019/03/20	0	0.00	1	320.00	318.00	-1	580	-0.17%
2019/03/19	31	321.47	0	0.00	317.00	31	582	5.32%
2019/03/18	0	0.00	4	319.88	325.50	-4	587	-0.68%
2019/03/15	5	323.60	0	0.00	321.00	5	591	0.85%
2019/03/14	10	316.85	2	316.00	318.00	8	589	1.36%
2019/03/13	2	315.00	2	315.50	314.50	0	591	0.00%
2019/03/12	21	314.36	0	0.00	316.00	21	596	3.52%
2019/03/07	6	316.50	2	315.25	315.00	4	620	0.65%
2019/03/06	10	319.00	1	322.50	317.50	9	620	1.45%
2019/03/05	11	315.95	1	315.50	318.50	10	627	1.59%
2019/03/04	52	316.81	1	320.50	319.50	51	629	8.10%
2019/02/27	1	312.00	68	310.85	312.00	-67	632	-10.59%
2019/02/26	10	326.70	4	330.25	322.00	6	660	0.91%
2019/02/25	73	329.33	82	328.82	328.50	-9	668	-1.35%
2019/02/22	3	311.17	10	311.90	324.00	-7	654	-1.07%
2019/02/21	12	305.92	4	298.50	305.00	8	633	1.26%
2019/02/20	7	300.07	1	301.00	297.50	6	633	0.95%
2019/02/19	4	291.25	0	0.00	294.00	4	650	0.62%
2019/02/18	2	290.50	4	291.25	293.00	-2	680	-0.29%
2019/02/15	43	298.85	6	293.17	291.00	37	686	5.39%
2019/02/14	14	281.50	7	282.71	280.00	7	684	1.02%
2019/02/13	2	285.00	4	282.25	287.00	-2	681	-0.29%
2019/02/12	0	0.00	2	276.75	274.50	-2	672	-0.30%
2019/02/11	8	276.94	0	0.00	276.50	8	679	1.18%
2019/01/30	5	273.80	1	277.00	273.50	4	683	0.58%
2019/01/29	18.1	274.66	3	274.33	273.00	15.1	681	2.21%
2019/01/28	23	271.67	5	269.60	271.50	18	684	2.63%
2019/01/25	3	273.17	2	271.00	266.00	1	688	0.15%
2019/01/24	11	271.32	19.5	269.62	272.00	-8.5	682	-1.24%
2019/01/23	2	264.25	1	254.00	262.50	1	667	0.15%
2019/01/22	6	259.17	6	257.67	253.50	0	666	0.00%
2019/01/18	3	247.83	0	0.00	249.00	3	648	0.46%
2019/01/17	1	247.00	1	250.00	246.50	0	656	0.00%
2019/01/16	4	250.13	2	248.75	248.00	2	664	0.30%
2019/01/15	0	0.00	3	245.50	246.50	-3	665	-0.45%
2019/01/14	0	0.00	1	243.50	241.00	-1	666	-0.15%
2019/01/11	1	241.50	7	243.36	241.50	-6	682	-0.88%
2019/01/09	7	245.64	1.1	240.55	246.00	5.9	712	0.83%
2019/01/08	3	236.67	1	239.00	238.00	2	712	0.28%
2019/01/07	4	228.38	3	229.67	230.50	1	716	0.14%
2019/01/04	0	0.00	17	223.94	222.50	-17	723	-2.35%
2019/01/03	0	0.00	1	236.50	235.00	-1	744	-0.13%
2019/01/02	0	0.00	1	243.50	239.00	-1	767	-0.13%
2018/12/26	3	239.33	0	0.00	235.00	3	817	0.37%
2018/12/25	0	0.00	6	238.42	243.00	-6	822	-0.73%
2018/12/24	3	244.50	0	0.00	244.50	3	823	0.36%
2018/12/22	1	241.50	0	0.00	241.50	1	822	0.12%
2018/12/21	7	237.43	2	240.50	240.00	5	823	0.61%
2018/12/20	3	249.50	7	242.07	238.00	-4	814	-0.49%
2018/12/19	2	253.50	3	250.00	248.50	-1	803	-0.12%
2018/12/18	2	263.00	4	258.88	253.00	-2	803	-0.25%
2018/12/17	12	266.63	1	263.00	260.50	11	802	1.37%
2018/12/14	7	253.29	3	254.33	258.50	4	797	0.50%
2018/12/13	6	257.75	1	251.50	258.00	5	793	0.63%
2018/12/12	1	243.50	4	242.75	241.00	-3	779	-0.38%
2018/12/11	1	239.00	1	239.50	238.50	0	778	0.00%
2018/12/10	3	237.33	3	238.17	235.00	0	783	0.00%
2018/12/07	4	242.25	2	244.50	246.00	2	784	0.25%
2018/12/06	0	0.00	2	237.00	235.00	-2	804	-0.25%
2018/12/05	1	250.00	0.4	250.50	250.50	0.6	824	0.08%
2018/12/04	1	258.00	12	257.50	255.00	-11	832	-1.32%
2018/12/03	9	258.72	0	0.00	264.00	9	844	1.07%
2018/11/30	9	242.61	2	240.00	245.00	7	832	0.84%
2018/11/29	1	242.50	9	242.83	238.00	-8	830	-0.96%
2018/11/28	0	0.00	5	238.30	242.50	-5	825	-0.61%
2018/11/27	2	237.00	1	241.00	238.50	1	823	0.12%
2018/11/26	6	234.67	14	234.61	236.00	-8	816	-0.98%
2018/11/23	29	234.43	3	235.33	231.00	26	814	3.19%
2018/11/22	39	240.69	18	237.89	240.00	21	803	2.61%
2018/11/21	6	219.00	4	208.25	223.00	2	764	0.26%
2018/11/20	5	212.40	1	208.50	211.50	4	746	0.54%
2018/11/19	1	207.50	1	209.50	206.00	0	738	0.00%
2018/11/16	2	210.00	1	210.00	206.00	1	738	0.14%
2018/11/15	1	213.00	13	213.50	205.50	-12	735	-1.63%
2018/11/14	11	200.41	6	195.42	212.00	5	709	0.70%
2018/11/13	6	189.83	16	186.03	193.00	-10	685	-1.46%
2018/11/12	34	186.38	23	183.17	194.00	11	683	1.61%
2018/11/09	2	190.00	3	188.17	188.00	-1	665	-0.15%
2018/11/08	2	196.75	8	194.63	191.00	-6	675	-0.89%
2018/11/07	13	190.65	32	190.59	193.50	-19	687	-2.77%
2018/11/06	6	189.42	13	193.88	186.50	-7	697	-1.00%
2018/11/05	3	194.33	9	194.72	196.00	-6	719	-0.83%
2018/11/02	5	197.40	15	196.97	191.50	-10	715	-1.40%
2018/11/01	10	194.65	32	191.48	195.50	-22	711	-3.09%
2018/10/31	15	184.57	61	185.55	186.50	-46	705	-6.52%
2018/10/30	17	176.68	13	176.12	175.00	4	695	0.57%
2018/10/29	18	172.06	27	173.57	175.00	-9	696	-1.29%
2018/10/26	13	178.73	21.5	180.03	176.50	-8.5	687	-1.24%
2018/10/25	29	179.43	12	179.46	181.00	17	688	2.47%
2018/10/24	4	184.25	50	183.11	184.50	-46	683	-6.73%
2018/10/23	6	179.75	2	180.25	178.00	4	680	0.59%
2018/10/22	10	182.85	4	185.63	183.00	6	681	0.88%
2018/10/19	63	179.29	16	176.63	185.50	47	682	6.88%
2018/10/18	89	181.76	101	182.91	183.50	-12	684	-1.75%	大賣/
2018/10/17	15	195.47	23	197.48	194.00	-8	671	-1.19%
2018/10/16	2	192.25	39	192.05	190.00	-37	689	-5.37%
2018/10/15	20	189.85	5	193.30	188.00	15	695	2.16%
2018/10/12	11	180.23	30	186.88	189.00	-19	698	-2.72%
2018/10/11	8	174.44	0	0.00	175.50	8	705	1.13%
2018/10/09	9	191.56	30	193.98	192.50	-21	685	-3.06%
2018/10/08	45	188.28	20	189.58	188.00	25	674	3.70%
2018/10/05	16	211.81	8	208.44	208.00	8	644	1.24%
2018/10/04	5	218.60	28	221.71	223.00	-23	641	-3.59%
2018/10/03	26	226.75	6	224.75	220.00	20	637	3.14%
2018/10/02	46	232.29	10	231.85	231.50	36	631	5.70%
2018/10/01	10	233.10	11	232.32	230.00	-1	642	-0.16%
2018/09/28	3	228.67	3	229.50	227.50	0	646	0.00%
2018/09/27	1	231.50	1	231.50	231.50	0	673	0.00%
2018/09/26	4	229.75	2	230.00	229.00	2	678	0.29%
2018/09/25	1	231.50	2	233.25	230.00	-1	683	-0.15%
2018/09/21	5	228.70	4	224.25	226.50	1	686	0.15%
2018/09/20	2	229.00	1.9	231.03	231.00	0.1	696	0.01%
2018/09/19	7	233.29	7.7	232.72	233.50	-0.7	727	-0.09%
2018/09/18	4	228.63	5	230.50	233.00	-1	737	-0.14%
2018/09/17	2	231.50	3	231.50	235.50	-1	733	-0.14%
2018/09/14	2	228.75	1	222.50	231.00	1	730	0.14%
2018/09/13	5	220.40	5	220.20	223.00	0	722	0.00%
2018/09/12	12	215.46	222	215.30	216.50	-210	713	-29.44%	大賣/鉅額交易
2018/09/11	11	234.45	26.6	227.31	226.50	-15.6	690	-2.25%
2018/09/10	2	244.75	6.8	244.49	240.00	-4.8	663	-0.72%
2018/09/07	2	250.25	30	247.67	252.00	-28	664	-4.21%
2018/09/06	0	0.00	2	262.75	261.00	-2	650	-0.31%
2018/09/05	2	266.75	27	265.52	264.50	-25	652	-3.83%
2018/09/04	7	261.14	81	259.60	261.50	-74	652	-11.34%
2018/09/03	0	0.00	1	263.50	260.50	-1	653	-0.15%
2018/08/31	3	266.83	2	266.75	265.00	1	653	0.15%
2018/08/30	1	270.00	32	268.30	270.50	-31	677	-4.58%
2018/08/29	4	273.00	3	272.33	274.00	1	679	0.15%
2018/08/28	2	270.50	3	269.83	270.50	-1	691	-0.14%
2018/08/27	0	0.00	1	265.00	268.50	-1	693	-0.14%
2018/08/24	2	265.25	3	265.50	267.00	-1	699	-0.14%
2018/08/23	0	0.00	2	265.25	263.50	-2	708	-0.28%
2018/08/22	0	0.00	34	266.59	267.50	-34	714	-4.76%
2018/08/21	35	268.74	5	268.50	271.00	30	712	4.21%
2018/08/20	35	260.64	7	260.21	260.50	28	712	3.93%
2018/08/17	1	267.00	1	273.00	268.00	0	717	0.00%
2018/08/16	1	261.50	0	0.00	265.00	1	710	0.14%
2018/08/15	2	266.50	1	263.00	261.50	1	707	0.14%
2018/08/14	4	262.88	59	259.31	263.00	-55	699	-7.87%
2018/08/13	91	276.06	10	270.30	268.00	81	688	11.77%
2018/08/10	2	284.00	100	291.14	282.00	-98	675	-14.50%
2018/08/09	2	311.75	14	310.21	310.00	-12	650	-1.84%
2018/08/08	0	0.00	4	315.75	311.00	-4	664	-0.60%
2018/08/07	5	314.10	0	0.00	317.00	5	670	0.75%
2018/08/03	3	311.33	3	310.17	308.50	0	671	0.00%
2018/08/02	0	0.00	3	311.33	311.50	-3	673	-0.45%
2018/08/01	7	315.57	0	0.00	315.00	7	676	1.03%
2018/07/31	2	310.50	9	309.11	311.50	-7	686	-1.02%
2018/07/30	30	309.52	1	311.00	308.50	29	702	4.13%
2018/07/26	12	314.54	0	0.00	313.50	12	730	1.64%
2018/07/25	48	308.79	4	308.75	313.00	44	759	5.79%
2018/07/24	16	318.16	0	0.00	319.00	16	771	2.07%
2018/07/23	4	306.25	11	328.73	306.00	-7	767	-0.91%
2018/07/20	0	0.00	11	345.59	340.00	-11	746	-1.47%
2018/07/19	17	349.29	5	343.10	349.00	12	741	1.62%
2018/07/18	11	346.59	27	346.06	339.00	-16	734	-2.18%
2018/07/17	38	399.45	1	400.00	402.50	37	718	5.15%
2018/07/16	2	404.00	4	401.63	402.00	-2	710	-0.28%
2018/07/13	3	391.33	11	393.09	397.00	-8	700	-1.14%
2018/07/12	15	384.30	1	390.00	391.50	14	698	2.00%
2018/07/10	0	0.00	5	379.00	384.00	-5	712	-0.70%
2018/07/09	10	384.25	3	384.17	375.50	7	727	0.96%
2018/07/06	17	379.76	17	381.32	383.00	0	783	0.00%
2018/07/05	10	401.05	10	399.05	380.50	0	787	0.00%
2018/07/04	103	389.03	4	389.50	392.00	99	766	12.92%	大買/
2018/07/03	4	390.88	2	391.50	387.00	2	788	0.25%
2018/07/02	8	392.88	1	388.00	389.50	7	789	0.89%
2018/06/29	10	380.30	4	383.13	390.00	6	783	0.77%
2018/06/28	6	395.50	73	395.82	390.50	-67	765	-8.76%
2018/06/27	25	371.62	1	373.50	374.00	24	731	3.28%
2018/06/26	2	363.00	1	361.00	365.50	1	721	0.14%
2018/06/25	2	365.50	2	362.00	365.00	0	726	0.00%
2018/06/22	1	359.50	2	362.24	359.50	-1	735	-0.14%
2018/06/21	8	363.69	0	0.00	365.00	8	737	1.08%
2018/06/20	1	363.00	0	0.00	361.00	1	746	0.13%
2018/06/19	0	0.00	24	360.77	364.00	-24	767	-3.13%
2018/06/15	4	372.38	32	371.23	369.50	-28	765	-3.66%
2018/06/14	10	364.45	14	364.43	361.00	-4	757	-0.53%
2018/06/13	2	356.50	8	362.56	361.00	-6	764	-0.79%
2018/06/12	0	0.00	8	362.25	361.00	-8	766	-1.04%
2018/06/11	3	355.67	15	357.73	355.00	-12	772	-1.55%
2018/06/08	16	366.66	20	365.20	367.00	-4	779	-0.51%
2018/06/07	78	372.03	38	372.38	364.50	40	801	4.99%
2018/06/06	0	0.00	10	353.10	355.00	-10	794	-1.26%
2018/06/05	55	349.88	20	351.03	348.50	35	812	4.31%
2018/06/04	57	359.36	3	360.00	358.50	54	866	6.23%
2018/06/01	6	359.33	12	362.96	359.50	-6	907	-0.66%
2018/05/31	13	361.04	2	363.50	357.00	11	904	1.22%
2018/05/30	1	368.00	47	363.23	368.00	-46	904	-5.08%
2018/05/29	0	0.00	11	358.64	364.00	-11	910	-1.21%
2018/05/28	5	351.70	3	355.67	351.00	2	912	0.22%
2018/05/25	19	351.66	8	356.75	355.50	11	913	1.20%
2018/05/24	4	362.50	1	362.00	359.50	3	913	0.33%
2018/05/23	10	365.55	6	369.33	363.50	4	919	0.43%
2018/05/22	9	372.33	12	372.29	371.00	-3	927	-0.32%
2018/05/21	13	367.04	21	366.38	370.00	-8	943	-0.85%
2018/05/18	16	367.47	9	362.78	366.00	7	954	0.73%
2018/05/17	6	361.58	14	361.07	362.50	-8	959	-0.83%
2018/05/16	29	351.83	26	351.12	350.00	3	986	0.30%
2018/05/15	27	360.89	2	366.25	361.00	25	1,009	2.48%
2018/05/14	2	376.75	2	374.25	375.50	0	1,027	0.00%
2018/05/11	8	368.31	9	369.28	367.00	-1	1,057	-0.09%
2018/05/10	0	0.00	6	371.17	371.00	-6	1,054	-0.57%
2018/05/09	1	361.00	16	367.69	371.00	-15	1,051	-1.43%
2018/05/08	4	367.63	33	369.06	366.50	-29	1,045	-2.77%
2018/05/07	17	352.59	20	355.45	353.50	-3	1,031	-0.29%
2018/05/04	29	365.14	4	364.13	359.00	25	1,019	2.45%
2018/05/03	25	368.20	97	371.69	377.50	-72	1,009	-7.14%
2018/05/02	24	368.96	104	376.96	384.00	-80	992	-8.06%	大賣/
2018/04/30	16	382.78	53	382.75	382.50	-37	968	-3.82%
2018/04/27	9	414.50	8	415.38	425.00	1	943	0.11%
2018/04/26	11	406.64	28	403.61	398.50	-17	942	-1.80%
2018/04/25	2	404.25	66	403.53	405.00	-64	963	-6.64%
2018/04/24	7	412.50	7	413.43	410.00	0	963	0.00%
2018/04/23	27	418.30	23	419.96	421.00	4	972	0.41%
2018/04/20	7	425.43	3	425.00	424.00	4	985	0.41%
2018/04/19	13	433.42	4	433.63	430.00	9	989	0.91%
2018/04/18	14	430.14	27	432.48	430.00	-13	985	-1.32%
2018/04/17	12	435.46	26	437.83	428.00	-14	980	-1.43%
2018/04/16	4	452.00	1	460.00	449.50	3	970	0.31%
2018/04/13	43	456.87	26	454.85	458.00	17	963	1.76%
2018/04/12	94	444.43	22	444.84	459.00	72	949	7.59%
2018/04/11	70	423.30	4	426.00	421.00	66	882	7.48%
2018/04/10	15	414.53	4	417.25	415.50	11	873	1.26%
2018/04/09	82	416.54	20	415.83	418.50	62	868	7.14%
2018/04/03	18	392.50	10	392.45	392.00	8	845	0.95%
2018/04/02	7	401.79	5	402.40	400.50	2	837	0.24%
2018/03/31	31	399.95	4	400.13	396.00	27	835	3.23%
2018/03/30	12	399.38	0	0.00	393.00	12	833	1.44%
2018/03/29	6	402.33	4	401.63	406.50	2	829	0.24%
2018/03/28	9	398.89	23	398.26	402.00	-14	828	-1.69%
2018/03/27	16	405.00	22.1	406.09	398.00	-6.1	824	-0.75%
2018/03/26	7	404.29	10	404.40	402.50	-3	815	-0.37%
2018/03/23	7	406.79	27	408.59	403.00	-20	814	-2.46%
2018/03/22	47	426.33	74	424.89	415.00	-27	808	-3.34%
2018/03/21	9	410.17	0	0.00	411.50	9	791	1.14%
2018/03/20	7	408.14	6	405.83	411.00	1	806	0.12%
2018/03/19	4	408.38	20	410.43	411.00	-16	810	-1.97%
2018/03/16	13	404.42	4	405.75	400.00	9	804	1.12%
2018/03/15	17	400.68	2	403.00	402.00	15	803	1.87%
2018/03/14	50	398.92	4	401.13	398.50	46	803	5.72%
2018/03/13	59	399.86	61	400.66	408.00	-2	798	-0.25%
2018/03/12	38	420.50	3	419.33	416.50	35	780	4.49%
2018/03/09	19	416.61	14	416.00	416.50	5	762	0.66%
2018/03/08	91	412.49	148	415.85	419.00	-57	739	-7.71%	大賣/
2018/03/07	117	386.09	7	388.57	390.50	110	670	16.40%	大買/鉅額交易
2018/03/06	19	357.68	2	358.00	355.00	17	627	2.71%
2018/03/05	5	357.30	81	356.46	357.50	-76	624	-12.18%
2018/03/02	26	354.29	12	352.88	350.50	14	619	2.26%
2018/03/01	6	350.67	3	344.33	353.50	3	605	0.50%
2018/02/27	5	347.70	67	348.18	344.50	-62	600	-10.32%
2018/02/26	38	343.11	39	347.85	348.00	-1	596	-0.17%
2018/02/23	11	337.45	33	338.33	337.00	-22	584	-3.77%
2018/02/22	28	335.39	11	336.23	331.50	17	580	2.93%
2018/02/21	55	339.64	7.5	336.11	343.00	47.5	582	8.17%
2018/02/12	10	333.55	1	336.50	324.00	9	561	1.60%
2018/02/09	13	329.88	13	325.42	334.00	0	547	0.00%
2018/02/08	17	339.35	13	339.08	335.00	4	538	0.74%
2018/02/07	24	327.38	4	333.25	332.00	20	512	3.90%
2018/02/06	25	317.20	7	318.00	308.00	18	480	3.74%
2018/02/05	4	318.38	9	312.44	323.00	-5	454	-1.10%
2018/02/02	5	298.30	6	301.58	302.00	-1	424	-0.24%
2018/02/01	21	298.07	12	299.25	297.00	9	430	2.09%
2018/01/31	2	297.25	11	297.86	298.50	-9	429	-2.09%
2018/01/30	2	299.25	2	299.75	301.00	0	427	0.00%
2018/01/29	5	302.30	5	302.00	302.50	0	426	0.00%
2018/01/26	24	305.02	2	307.00	306.00	22	417	5.27%
2018/01/25	31	312.05	3	313.83	310.00	28	410	6.82%
2018/01/24	22	314.09	1	316.00	312.00	21	406	5.16%
2018/01/23	1	308.00	0	0.00	310.00	1	397	0.25%
2018/01/22	1	309.00	6	310.42	311.00	-5	395	-1.26%
2018/01/19	88	315.89	4	308.88	308.50	84	392	21.42%
2018/01/18	3	299.17	1	305.50	298.50	2	367	0.54%
2018/01/17	7	305.07	9	303.72	304.00	-2	366	-0.55%
2018/01/16	31	300.39	13	299.50	300.50	18	356	5.05%
2018/01/15	32	287.73	6	288.00	286.00	26	341	7.62%
2018/01/12	4	281.75	1	282.50	282.50	3	342	0.88%
2018/01/11	3	278.67	1	284.50	278.00	2	349	0.57%
2018/01/10	2	275.25	1	275.50	277.00	1	362	0.28%
2018/01/08	2	278.50	1	280.00	278.50	1	372	0.27%
2018/01/04	0	0.00	1	280.00	278.50	-1	385	-0.26%
2018/01/03	0	0.00	1	281.50	281.00	-1	391	-0.26%
2018/01/02	3	279.33	1	283.50	284.00	2	391	0.51%