為升 (2231)-台灣摩根士丹利券商分點個股進出

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
114.0
漲跌
▲1.5
漲幅
+1.33%
成交量
367張
產業
上市汽車類股▼0.32%
457人加入追蹤

立即追蹤
本地時間:14:30

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

為升 (2231)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/18	1	113.00	19	112.11	114.00	-18	326	-5.51%
2024/04/17	31	112.74	26	111.77	112.50	5	322	1.55%
2024/04/16	1	110.50	14	110.04	112.00	-13	318	-4.09%
2024/04/15	1	112.00	16	111.78	111.50	-15	306	-4.89%
2024/04/12	3	113.50	4	113.38	113.00	-1	305	-0.33%
2024/04/11	6	114.25	3	114.00	113.50	3	306	0.98%
2024/04/10	6	114.33	1	114.50	114.00	5	306	1.63%
2024/04/03	0	0.00	51	117.85	118.00	-51	298	-17.10%
2024/04/02	4	119.63	35	119.27	119.50	-31	291	-10.63%
2024/04/01	1	120.00	8	119.81	119.50	-7	291	-2.40%
2024/03/29	14	119.50	15	119.83	120.00	-1	290	-0.34%
2024/03/28	4	117.50	3	117.50	117.50	1	284	0.35%
2024/03/27	0	0.00	26	117.42	117.50	-26	281	-9.25%
2024/03/26	0	0.00	8	118.44	117.50	-8	279	-2.86%
2024/03/25	20	119.30	4	119.38	119.00	16	280	5.71%
2024/03/22	0	0.00	20	117.73	118.00	-20	279	-7.15%
2024/03/21	4	119.00	71.9	118.77	118.50	-67.9	279	-24.25%
2024/03/20	2	119.50	22	119.45	120.50	-20	277	-7.20%
2024/03/19	0	0.00	7	117.79	118.00	-7	273	-2.56%
2024/03/18	18	115.25	13	114.54	114.00	5	269	1.85%
2024/03/15	0	0.00	70	115.77	115.50	-70	266	-26.30%
2024/03/14	0	0.00	14	118.64	118.00	-14	266	-5.26%
2024/03/13	0	0.00	39	119.68	119.50	-39	267	-14.56%
2024/03/12	12	121.67	26	120.23	120.00	-14	273	-5.13%
2024/03/11	0	0.00	36	117.25	117.50	-36	273	-13.18%
2024/03/08	0	0.00	1	120.00	118.00	-1	269	-0.37%
2024/03/07	2	120.25	14	119.29	120.00	-12	269	-4.45%
2024/03/06	3	123.50	10	123.30	122.00	-7	269	-2.59%
2024/03/05	0	0.00	9	125.11	124.00	-9	267	-3.36%
2024/03/04	0	0.00	7	127.43	127.00	-7	258	-2.70%
2024/03/01	0	0.00	6	128.42	128.00	-6	257	-2.33%
2024/02/29	1	128.50	46	128.61	128.50	-45	258	-17.40%
2024/02/27	5	129.50	17	129.65	129.00	-12	258	-4.64%
2024/02/26	32	130.25	3	130.17	130.00	29	258	11.21%
2024/02/23	6	132.67	13	131.31	130.00	-7	257	-2.72%
2024/02/22	16	127.06	4	128.00	129.00	12	246	4.87%
2024/02/21	2	129.50	4	128.75	128.50	-2	240	-0.83%
2024/02/20	2	131.00	6	129.25	129.50	-4	241	-1.66%
2024/02/19	3	130.67	14	130.36	130.00	-11	243	-4.51%
2024/02/16	2	129.75	3	130.17	130.50	-1	246	-0.40%
2024/02/15	0	0.00	29	127.79	130.00	-29	245	-11.82%
2024/02/05	0	0.00	6	128.08	128.00	-6	241	-2.49%
2024/02/02	0	0.00	1	129.50	129.00	-1	239	-0.42%
2024/02/01	1	130.00	2	129.50	129.00	-1	240	-0.42%
2024/01/31	0	0.00	1	130.00	129.50	-1	242	-0.41%
2024/01/30	39	130.94	3	130.83	130.50	36	243	14.78%
2024/01/29	14	131.86	4	131.13	129.50	10	246	4.07%
2024/01/26	0	0.00	2	129.50	129.50	-2	234	-0.85%
2024/01/25	1	129.50	12	129.63	129.50	-11	236	-4.66%
2024/01/24	2	130.75	2	130.75	130.50	0	237	0.00%
2024/01/23	2	130.25	7	130.14	130.50	-5	238	-2.10%
2024/01/22	8	130.88	13	130.35	131.00	-5	239	-2.08%
2024/01/19	6	130.42	0	0.00	129.50	6	238	2.51%
2024/01/18	1	129.50	3	130.00	129.50	-2	236	-0.85%
2024/01/17	3	129.83	12	129.42	131.00	-9	235	-3.81%
2024/01/16	3	129.33	4	129.38	131.00	-1	232	-0.43%
2024/01/15	4	131.38	5	131.00	131.00	-1	227	-0.44%
2024/01/12	3	130.67	12	130.58	131.00	-9	233	-3.86%
2024/01/11	1	130.50	0	0.00	130.50	1	238	0.42%
2024/01/10	1	131.00	3	130.67	130.00	-2	247	-0.81%
2024/01/08	1	134.00	1	133.00	133.00	0	249	0.00%
2024/01/05	0	0.00	2	131.00	131.50	-2	250	-0.80%
2024/01/04	3	132.17	4	132.00	132.00	-1	251	-0.40%
2024/01/03	0	0.00	9	132.56	132.50	-9	253	-3.55%
2024/01/02	1	134.50	5	133.80	134.00	-4	251	-1.59%
2023/12/29	2	134.50	2.4	134.42	134.50	-0.4	252	-0.16%
2023/12/28	4.1	134.77	6	134.17	134.50	-1.9	253	-0.75%
2023/12/27	30	135.10	22	135.05	135.00	8	254	3.14%
2023/12/26	24	134.58	7	134.43	134.50	17	253	6.72%
2023/12/25	0	0.00	12	132.13	132.00	-12	253	-4.74%
2023/12/22	1	132.50	40	132.04	132.00	-39	257	-15.15%
2023/12/21	0	0.00	92	132.40	132.00	-92	258	-35.57%
2023/12/20	14	133.71	91	132.81	133.50	-77	257	-29.88%
2023/12/19	1	132.50	23	132.83	132.50	-22	255	-8.62%
2023/12/18	6	134.83	28	134.46	134.50	-22	255	-8.61%
2023/12/15	16	135.81	33	135.70	135.00	-17	258	-6.58%
2023/12/14	16	135.44	14	135.00	136.00	2	256	0.78%
2023/12/13	0	0.00	13	133.65	133.50	-13	255	-5.08%
2023/12/12	0	0.00	6	133.58	134.00	-6	256	-2.34%
2023/12/11	0	0.00	14	133.04	133.00	-14	258	-5.42%
2023/12/08	3	134.17	0	0.00	133.50	3	259	1.15%
2023/12/07	1	137.00	1	134.00	134.50	0	260	0.00%
2023/12/06	0	0.00	0.1	139.00	139.00	-0.1	253	-0.06%
2023/12/05	0	0.00	1	137.50	138.00	-1	251	-0.40%
2023/12/04	2	139.00	1	138.50	138.50	1	253	0.39%
2023/12/01	12	141.54	3	140.00	139.50	9	259	3.46%
2023/11/30	1	138.00	3	138.17	139.00	-2	260	-0.77%
2023/11/29	6	138.67	6	138.67	137.50	0	261	0.00%
2023/11/28	11	138.18	1	138.50	138.50	10	261	3.82%
2023/11/27	2	136.50	2	136.00	136.00	0	260	0.00%
2023/11/22	8	136.75	0	0.00	136.50	8	259	3.08%
2023/11/21	9	136.50	0	0.00	136.00	9	261	3.44%
2023/11/20	17	136.79	0	0.00	137.00	17	263	6.45%
2023/11/17	18	136.22	0	0.00	136.00	18	259	6.92%
2023/11/16	35	135.27	2	135.50	135.50	33	258	12.75%
2023/11/15	37	134.46	9	134.00	134.00	28	256	10.91%
2023/11/14	0	0.00	1	132.50	132.50	-1	253	-0.39%
2023/11/13	0	0.00	1	133.50	132.50	-1	255	-0.39%
2023/11/08	4	134.00	5	134.60	134.00	-1	265	-0.38%
2023/11/06	26	135.83	1	135.50	136.00	25	276	9.05%
2023/11/03	1	132.50	0.4	133.00	132.50	0.6	277	0.21%
2023/11/01	6.1	131.75	4	131.25	131.00	2.1	279	0.74%
2023/10/31	0	0.00	5	131.40	131.00	-5	280	-1.78%
2023/10/30	0	0.00	9	132.28	131.00	-9	285	-3.15%
2023/10/27	0	0.00	2	132.50	132.50	-2	288	-0.69%
2023/10/25	4	134.51	23	134.24	134.00	-19	302	-6.26%
2023/10/24	3	132.83	4	132.50	133.50	-1	306	-0.33%
2023/10/23	0	0.00	14	132.82	132.00	-14	308	-4.54%
2023/10/20	2	133.00	15	132.90	133.50	-13	314	-4.14%
2023/10/19	2	135.50	88	135.24	135.00	-86	318	-27.03%
2023/10/18	88	139.89	20	135.58	140.00	68	318	21.35%
2023/10/17	21	138.71	4	138.75	137.50	17	314	5.41%
2023/10/16	2	139.00	11	139.09	138.50	-9	325	-2.77%
2023/10/13	18	141.61	3	140.83	141.00	15	332	4.51%
2023/10/12	11	140.18	1	141.00	141.50	10	332	3.01%
2023/10/11	1	139.00	5	138.40	138.00	-4	331	-1.21%
2023/10/06	0	0.00	5	139.40	139.50	-5	333	-1.50%
2023/10/05	9	139.50	10	139.10	139.00	-1	347	-0.29%
2023/10/04	1	138.50	9	138.72	138.50	-8	349	-2.29%
2023/10/03	3	140.67	1	140.50	140.50	2	358	0.56%
2023/10/02	10	141.75	2	141.50	142.00	8	369	2.17%
2023/09/27	0	0.00	5	139.00	139.00	-5	374	-1.34%
2023/09/26	6	140.67	7	140.93	140.00	-1	375	-0.27%
2023/09/25	5	142.40	4	142.13	141.50	1	377	0.26%
2023/09/22	10	141.60	4	141.25	141.50	6	378	1.59%
2023/09/21	6	141.00	39	141.38	141.50	-33	378	-8.72%
2023/09/20	37	142.05	40	141.69	142.00	-3	386	-0.78%
2023/09/19	1	144.50	2	145.00	144.00	-1	388	-0.26%
2023/09/18	2	144.75	6	144.25	144.50	-4	391	-1.02%
2023/09/15	1	144.00	2	144.25	144.00	-1	393	-0.25%
2023/09/14	22	145.16	1	145.00	145.00	21	403	5.20%
2023/09/13	8	144.31	4	143.63	144.50	4	404	0.99%
2023/09/12	15	143.17	57	142.65	143.50	-42	404	-10.39%
2023/09/11	1	141.50	32	141.41	141.00	-31	409	-7.57%
2023/09/08	2	142.50	8	142.81	142.50	-6	416	-1.44%
2023/09/07	1	144.00	14	143.04	143.00	-13	424	-3.06%
2023/09/06	0	0.00	39	144.18	143.00	-39	429	-9.07%
2023/09/05	0	0.00	11	152.45	153.00	-11	431	-2.55%
2023/09/04	2	149.75	3	150.17	150.00	-1	431	-0.23%
2023/09/01	2	150.50	18	150.42	149.50	-16	440	-3.64%
2023/08/31	100	150.39	0	0.00	151.50	100	454	22.00%
2023/08/30	4	148.00	11	147.45	147.00	-7	458	-1.53%
2023/08/29	8	144.75	0	0.00	145.50	8	471	1.70%
2023/08/28	6	142.33	2	142.50	142.00	4	486	0.82%
2023/08/25	5	143.60	6	143.83	143.50	-1	510	-0.20%
2023/08/24	18	143.86	1	145.50	144.00	17	529	3.21%
2023/08/23	6	142.58	1	142.50	142.50	5	537	0.93%
2023/08/22	4	143.00	0	0.00	142.50	4	551	0.73%
2023/08/21	1	145.00	0	0.00	144.00	1	575	0.17%
2023/08/18	3	145.00	3	144.17	143.50	0	620	0.00%
2023/08/17	31	144.48	0	0.00	146.00	31	700	4.43%
2023/08/16	0	0.00	60	142.78	142.50	-60	714	-8.40%
2023/08/15	4	145.00	1	144.50	145.00	3	717	0.42%
2023/08/14	1	144.50	1	144.50	143.50	0	725	0.00%
2023/08/11	22	148.52	4	148.38	148.00	18	729	2.47%
2023/08/10	0	0.00	16	146.16	146.00	-16	728	-2.20%
2023/08/09	2	151.00	51.3	150.56	150.50	-49.3	734	-6.72%
2023/08/08	1	152.00	1	151.50	152.00	0	735	0.00%
2023/08/07	3	154.00	29	152.98	154.00	-26	742	-3.50%
2023/08/04	1	151.50	7	150.79	151.50	-6	751	-0.80%
2023/08/02	21	151.60	13	150.77	151.00	8	760	1.05%
2023/08/01	4	152.25	0	0.00	150.50	4	761	0.53%
2023/07/31	0	0.00	27	153.52	152.50	-27	761	-3.54%
2023/07/28	1	156.50	13	157.27	156.50	-12	760	-1.58%
2023/07/27	7	154.79	29	154.22	153.50	-22	757	-2.90%
2023/07/26	10	153.55	10	153.30	154.00	0	759	0.00%
2023/07/25	23	150.24	51	151.34	153.00	-28	764	-3.66%
2023/07/24	1	149.50	10	150.20	149.50	-9	761	-1.18%
2023/07/21	2	155.00	18	154.00	153.00	-16	761	-2.10%
2023/07/20	6	154.00	11	154.59	154.00	-5	778	-0.64%
2023/07/19	41	156.54	13	155.19	154.50	28	782	3.58%
2023/07/18	1	158.50	0	0.00	158.00	1	792	0.13%
2023/07/17	0	0.00	5	162.50	162.00	-5	798	-0.63%
2023/07/14	2	164.00	1	166.00	164.00	1	815	0.12%
2023/07/13	0	0.00	2	166.75	165.00	-2	826	-0.24%
2023/07/12	66	167.80	0	0.00	168.00	66	837	7.88%
2023/07/11	6	164.92	7	164.86	164.00	-1	856	-0.12%
2023/07/10	12	162.13	44	162.63	162.50	-32	884	-3.62%
2023/07/07	2	162.00	25	158.88	159.50	-23	902	-2.55%
2023/07/06	16	164.00	4	164.00	164.00	12	900	1.33%
2023/07/05	11	164.00	17	163.88	163.50	-6	916	-0.65%
2023/07/04	31	163.24	2	162.75	162.50	29	954	3.04%
2023/07/03	3	164.67	1	165.50	164.50	2	1,008	0.20%
2023/06/30	8	163.69	1	163.50	163.00	7	1,037	0.67%
2023/06/29	0	0.00	5	162.10	162.50	-5	1,048	-0.48%
2023/06/28	0	0.00	9	163.17	162.00	-9	1,064	-0.85%
2023/06/27	0	0.00	25	162.80	161.50	-25	1,094	-2.28%
2023/06/21	0	0.00	10	167.50	167.50	-10	1,161	-0.86%
2023/06/20	0	0.00	50	165.22	165.00	-50	1,187	-4.21%
2023/06/19	0	0.00	30	168.62	168.50	-30	1,187	-2.53%
2023/06/16	27	169.98	30	169.12	169.00	-3	1,197	-0.25%
2023/06/15	5	170.60	10	169.50	169.50	-5	1,198	-0.42%
2023/06/14	54	171.04	0	0.00	170.50	54	1,200	4.50%
2023/06/13	43	171.50	11	172.00	172.00	32	1,209	2.65%
2023/06/12	0	0.00	29	169.41	169.00	-29	1,214	-2.39%
2023/06/09	21	170.93	14	170.82	171.50	7	1,225	0.57%
2023/06/08	10	170.50	70	170.31	170.00	-60	1,240	-4.84%
2023/06/07	11	172.45	74	171.71	170.50	-63	1,254	-5.02%
2023/06/06	109	173.61	103	172.04	172.50	6	1,287	0.47%	大買/大賣/
2023/06/05	1	172.50	59	172.15	173.00	-58	1,359	-4.27%
2023/06/02	0	0.00	106	171.94	170.50	-106	1,415	-7.49%	大賣/鉅額交易
2023/06/01	5	172.90	54	174.21	172.00	-49	1,409	-3.48%
2023/05/31	3	175.50	24	176.35	175.50	-21	1,420	-1.48%
2023/05/30	0	0.00	70	176.24	175.50	-70	1,401	-4.99%
2023/05/29	8	174.13	31	173.00	172.50	-23	1,385	-1.66%
2023/05/26	1	171.50	33	174.02	171.50	-32	1,388	-2.30%
2023/05/25	9	173.22	19	172.71	173.50	-10	1,401	-0.71%
2023/05/24	22.2	176.19	38	176.83	176.00	-15.8	1,412	-1.12%
2023/05/23	17	180.35	84	177.67	180.50	-67	1,385	-4.83%
2023/05/22	37	164.50	10	164.40	164.50	27	1,315	2.05%
2023/05/19	2	161.00	35.4	163.21	161.00	-33.4	1,307	-2.55%
2023/05/18	17	165.00	11	164.86	165.00	6	1,316	0.46%
2023/05/17	36.6	163.81	23.6	162.92	164.00	13	1,319	0.98%
2023/05/16	17	162.53	3	163.00	162.00	14	1,313	1.07%
2023/05/15	55	160.49	19	160.63	161.50	36	1,316	2.73%
2023/05/12	7	163.57	22	163.45	165.00	-15	1,316	-1.14%
2023/05/11	7	163.57	22	163.45	164.00	-15	1,332	-1.13%
2023/05/10	37	165.03	1	166.00	166.00	36	1,334	2.70%
2023/05/09	22	168.11	12	169.75	167.50	10	1,345	0.74%
2023/05/08	10	174.00	9	174.22	174.00	1	1,365	0.07%
2023/05/05	6	174.00	1	174.50	173.50	5	1,422	0.35%
2023/05/04	8	174.63	3	175.50	176.00	5	1,441	0.35%
2023/05/03	13	174.38	2	175.00	174.00	11	1,464	0.75%
2023/05/02	6	179.67	16	179.59	179.00	-10	1,464	-0.68%
2023/04/28	0	0.00	14	175.61	175.50	-14	1,463	-0.96%
2023/04/27	4	172.88	1	173.00	172.50	3	1,457	0.21%
2023/04/26	39	173.03	9	173.00	173.50	30	1,454	2.06%
2023/04/25	32	172.77	45	178.91	171.00	-13	1,449	-0.90%
2023/04/24	11	178.18	30	177.18	178.50	-19	1,428	-1.33%
2023/04/21	80	173.32	21	177.07	173.50	59	1,421	4.15%
2023/04/20	37	180.68	15	180.10	179.50	22	1,400	1.57%
2023/04/19	32	184.36	94	183.85	183.00	-62	1,391	-4.46%
2023/04/18	8	188.38	7	187.57	186.50	1	1,377	0.07%
2023/04/17	17	190.21	67	187.93	189.50	-50	1,374	-3.64%
2023/04/14	2	188.00	15	189.17	188.00	-13	1,375	-0.95%
2023/04/13	37	187.23	19	187.29	186.00	18	1,345	1.34%
2023/04/12	7	186.29	95	187.24	185.50	-88	1,321	-6.66%
2023/04/11	10	190.35	40	188.58	187.50	-30	1,299	-2.31%
2023/04/10	16	187.72	12	189.50	189.50	4	1,297	0.31%
2023/04/07	23	190.39	173	187.23	186.00	-150	1,280	-11.71%	大賣/鉅額交易
2023/04/06	14	187.64	73	190.86	191.50	-59	1,240	-4.75%
2023/03/31	12	182.46	79	182.72	182.00	-67	1,185	-5.65%
2023/03/30	17	183.03	3	183.33	183.50	14	1,159	1.21%
2023/03/29	124	182.54	15	181.50	183.00	109	1,162	9.38%	大買/鉅額交易
2023/03/28	51	181.31	8	181.50	181.50	43	1,162	3.70%
2023/03/27	25	182.76	3	181.33	183.00	22	1,128	1.95%
2023/03/24	8	175.19	19	177.11	177.50	-11	1,098	-1.00%
2023/03/23	49	171.22	21	172.64	173.00	28	1,092	2.56%
2023/03/22	12	167.00	29	166.36	167.00	-17	1,102	-1.54%
2023/03/21	1	165.50	2	164.50	164.50	-1	1,100	-0.09%
2023/03/20	0	0.00	16	164.03	163.50	-16	1,103	-1.45%
2023/03/17	22	163.57	3	163.17	165.00	19	1,115	1.70%
2023/03/16	8	161.50	9	164.44	162.00	-1	1,116	-0.09%
2023/03/15	0	0.00	47	168.74	168.00	-47	1,126	-4.17%
2023/03/14	18	167.08	8	167.31	167.00	10	1,127	0.89%
2023/03/13	26	167.40	15	168.37	167.00	11	1,130	0.97%
2023/03/10	32	169.23	21	170.40	169.50	11	1,147	0.96%
2023/03/09	91	175.12	83	177.12	174.00	8	1,131	0.71%
2023/03/08	286	177.91	26	169.46	178.00	260	1,091	23.82%	大買/鉅額交易
2023/03/07	49	168.40	22	166.66	167.50	27	1,009	2.68%
2023/03/06	4	159.38	6	159.00	159.50	-2	952	-0.21%
2023/03/03	10	161.10	20	159.48	159.50	-10	947	-1.05%
2023/03/02	2	155.00	5	155.40	155.00	-3	926	-0.32%
2023/03/01	11	157.14	1	157.00	157.00	10	924	1.08%
2023/02/24	13	159.85	15	160.60	158.00	-2	926	-0.22%
2023/02/23	31	159.76	20	157.08	160.50	11	931	1.18%
2023/02/22	13	154.73	21	153.50	153.00	-8	956	-0.84%
2023/02/21	9	162.89	2	163.00	162.00	7	936	0.75%
2023/02/20	12	161.58	0	0.00	161.50	12	924	1.30%
2023/02/17	17	161.35	2	161.00	161.50	15	922	1.63%
2023/02/16	6	163.33	5	162.10	163.50	1	922	0.11%
2023/02/15	10	159.35	109	158.50	158.00	-99	925	-10.70%	大賣/
2023/02/14	0	0.00	1	158.50	158.00	-1	934	-0.11%
2023/02/13	27	158.26	1	158.00	157.50	26	943	2.76%
2023/02/10	30	159.42	1	158.50	158.00	29	943	3.07%
2023/02/09	28	162.43	14	160.75	163.00	14	934	1.50%
2023/02/08	18	158.92	5.2	159.75	159.00	12.8	920	1.39%
2023/02/07	125	159.87	2	160.25	161.00	123	911	13.49%	大買/鉅額交易
2023/02/06	119	162.22	2	162.50	161.00	117	891	13.12%	大買/鉅額交易
2023/02/03	147	161.95	33	161.24	161.50	114	861	13.23%	大買/鉅額交易
2023/02/02	65	153.85	2	152.00	153.50	63	799	7.88%
2023/02/01	62	149.83	0	0.00	150.00	62	781	7.93%
2023/01/31	15	143.80	12	143.38	144.00	3	762	0.39%
2023/01/30	2	142.50	66	141.44	142.00	-64	760	-8.42%
2023/01/17	1	139.50	0	0.00	139.00	1	762	0.13%
2023/01/16	15	139.53	5	139.10	138.50	10	774	1.29%
2023/01/13	11	138.55	2	138.00	138.50	9	813	1.11%
2023/01/12	1.2	139.58	2	139.75	138.50	-0.8	819	-0.10%
2023/01/11	2	141.00	7	140.50	140.00	-5	843	-0.59%
2023/01/10	6	141.42	6.8	140.88	140.00	-0.8	864	-0.09%
2023/01/09	10	141.15	11.6	141.03	140.50	-1.6	870	-0.18%
2023/01/06	10	140.20	9	140.28	140.00	1	866	0.12%
2023/01/05	0	0.00	42	140.83	139.50	-42	870	-4.82%
2023/01/04	0	0.00	43	139.02	141.00	-43	875	-4.91%
2023/01/03	0	0.00	26	137.63	139.50	-26	869	-2.99%
2022/12/30	0	0.00	13	138.58	138.00	-13	874	-1.49%
2022/12/29	0	0.00	21	138.21	139.00	-21	873	-2.40%
2022/12/28	1	137.50	15	138.57	137.50	-14	878	-1.59%
2022/12/27	21	142.57	7	142.86	142.00	14	883	1.59%
2022/12/26	0	0.00	21	142.55	142.00	-21	886	-2.37%
2022/12/23	13	142.15	10	142.25	142.00	3	894	0.34%
2022/12/22	15.7	144.79	3	145.00	145.00	12.7	903	1.41%
2022/12/21	4	143.75	197	143.62	144.00	-193	905	-21.32%	大賣/鉅額交易
2022/12/20	0.4	150.50	10	148.40	144.50	-9.6	902	-1.06%
2022/12/19	0	0.00	14	150.79	151.50	-14	899	-1.56%
2022/12/16	2	152.00	2	151.00	151.00	0	911	0.00%
2022/12/15	12	155.38	1	157.50	155.00	11	905	1.22%
2022/12/14	17	155.88	0	0.00	156.00	17	887	1.92%
2022/12/13	3	150.00	0.9	149.50	149.00	2.1	858	0.24%
2022/12/12	33	153.82	21	152.95	151.50	12	868	1.38%
2022/12/09	9	151.11	2.9	150.88	151.00	6.1	870	0.70%
2022/12/08	5	146.70	13	145.46	147.00	-8	886	-0.90%
2022/12/07	1	152.00	83.2	146.33	143.50	-82.2	904	-9.09%
2022/12/06	34	154.85	2	154.25	152.50	32	885	3.61%
2022/12/05	2	153.75	0	0.00	156.00	2	873	0.23%
2022/12/02	104	151.26	54.7	152.96	151.50	49.3	859	5.73%	大買/
2022/12/01	17	144.59	2	144.50	144.00	15	827	1.81%
2022/11/30	41	142.96	0	0.00	143.00	41	822	4.99%
2022/11/29	9	142.89	0	0.00	142.50	9	828	1.09%
2022/11/28	16	143.84	2	142.75	144.50	14	839	1.67%
2022/11/25	3	144.33	0	0.00	143.50	3	838	0.36%
2022/11/24	18	143.86	9	143.28	144.00	9	842	1.07%
2022/11/23	36	143.94	1	144.00	143.50	35	850	4.12%
2022/11/22	15	144.27	5	144.40	144.00	10	873	1.15%
2022/11/21	40	148.74	2	146.50	147.50	38	891	4.26%
2022/11/18	142	149.05	14	147.14	145.50	128	896	14.27%	大買/鉅額交易
2022/11/17	69	138.54	7	138.36	141.00	62	881	7.03%
2022/11/16	2	135.50	54.4	134.87	135.00	-52.4	895	-5.85%
2022/11/15	6	134.83	24	134.81	136.00	-18	899	-2.00%
2022/11/14	38	135.86	11	135.82	138.00	27	914	2.95%
2022/11/11	22	134.23	60	133.18	133.50	-38	919	-4.13%
2022/11/10	5	133.00	64.5	134.36	133.00	-59.5	924	-6.43%
2022/11/09	2	140.50	23.9	140.23	140.50	-21.9	917	-2.39%
2022/11/08	10	144.40	6	144.08	143.50	4	916	0.44%
2022/11/07	0	0.00	2	143.50	143.50	-2	908	-0.22%
2022/11/04	3	141.33	4	145.00	145.00	-1	903	-0.11%
2022/11/03	7	139.79	0	0.00	141.00	7	896	0.78%
2022/11/02	5	141.30	4	141.13	141.00	1	893	0.11%
2022/11/01	7	140.71	0	0.00	141.00	7	891	0.79%
2022/10/31	7	139.71	4	139.50	139.00	3	894	0.34%
2022/10/28	4	139.50	3	138.33	138.00	1	895	0.11%
2022/10/27	6	141.67	36	140.42	142.50	-30	893	-3.36%
2022/10/26	12	138.42	22	138.00	138.00	-10	891	-1.12%
2022/10/25	12.7	138.62	44	138.93	137.50	-31.3	896	-3.49%
2022/10/24	6	143.50	6	142.00	138.00	0	894	0.00%
2022/10/21	69	145.17	5	145.40	141.50	64	880	7.27%
2022/10/20	11	139.23	13	140.00	139.50	-2	840	-0.24%
2022/10/19	234	139.67	0	0.00	139.50	234	832	28.12%	大買/鉅額交易
2022/10/18	20	141.78	97	141.21	142.00	-77	805	-9.56%
2022/10/17	32	133.03	17	132.35	135.50	15	784	1.91%
2022/10/14	6	134.75	29	135.07	133.00	-23	774	-2.97%
2022/10/13	24	133.35	46.8	134.45	131.00	-22.8	773	-2.95%
2022/10/12	55	135.15	127	136.30	137.50	-72	761	-9.45%	大賣/
2022/10/11	7	139.93	34	142.31	138.50	-27	746	-3.62%
2022/10/07	6	164.00	21	166.52	164.00	-15	737	-2.03%
2022/10/06	12	172.17	20	169.78	170.00	-8	734	-1.09%
2022/10/05	5	169.00	31	170.05	167.50	-26	730	-3.56%
2022/10/04	21	169.50	18	166.44	170.50	3	720	0.42%
2022/10/03	0	0.00	13	164.38	163.00	-13	706	-1.84%
2022/09/30	1	163.50	3	165.00	167.00	-2	705	-0.28%
2022/09/29	14	164.07	4	163.25	163.00	10	699	1.43%
2022/09/28	32	160.66	9	161.67	158.00	23	690	3.33%
2022/09/27	26	164.65	20	164.30	166.00	6	683	0.88%
2022/09/26	30	161.38	6	165.83	160.00	24	675	3.56%
2022/09/23	10	173.95	46	174.98	171.00	-36	673	-5.34%
2022/09/22	18	172.75	31	173.40	175.50	-13	658	-1.98%
2022/09/21	17	172.65	82	170.93	171.00	-65	648	-10.03%
2022/09/20	10	174.80	18	173.61	173.00	-8	640	-1.25%
2022/09/19	9	170.28	46	168.71	169.00	-37	630	-5.87%
2022/09/16	18	175.03	1	172.50	172.50	17	612	2.78%
2022/09/15	1	174.00	45	176.94	174.00	-44	593	-7.41%
2022/09/14	2	172.00	104	168.79	175.50	-102	564	-18.08%	大賣/鉅額交易
2022/09/13	3	169.00	1	168.00	168.00	2	537	0.37%
2022/09/12	6	165.00	3	165.00	164.00	3	529	0.57%
2022/09/08	13	165.00	63	165.14	165.00	-50	527	-9.49%
2022/09/07	18	160.31	3	161.17	161.00	15	521	2.88%
2022/09/06	50	161.80	2	163.25	162.00	48	513	9.34%
2022/09/05	3	162.50	86	162.79	163.00	-83	508	-16.33%
2022/09/02	19	169.08	39	169.63	169.00	-20	499	-4.00%
2022/09/01	38	165.46	1	165.50	166.00	37	481	7.68%
2022/08/31	13	167.00	2	167.25	167.00	11	473	2.32%
2022/08/30	23	167.20	0	0.00	167.50	23	465	4.94%
2022/08/29	113	165.18	1	162.00	166.50	112	453	24.70%	大買/鉅額交易
2022/08/26	119	169.24	4	169.50	169.00	115	424	27.11%	大買/鉅額交易
2022/08/25	54	167.09	20	166.20	167.00	34	399	8.52%
2022/08/24	11	165.27	4	165.75	165.00	7	375	1.86%
2022/08/23	16	157.78	1	155.50	158.50	15	339	4.42%
2022/08/22	30	154.65	15	156.20	154.00	15	314	4.77%
2022/08/19	72	159.49	2	158.50	158.50	70	316	22.15%
2022/08/18	28	155.29	5	154.70	154.50	23	290	7.91%
2022/08/17	45	152.42	41	153.76	154.50	4	279	1.43%
2022/08/16	21	145.86	4	145.88	150.00	17	257	6.61%
2022/08/15	6	141.75	0	0.00	142.00	6	243	2.47%
2022/08/12	1	134.50	0	0.00	134.00	1	239	0.42%
2022/08/11	2	134.00	0	0.00	133.50	2	241	0.83%
2022/08/10	1	134.50	7	135.36	133.50	-6	242	-2.48%
2022/08/04	3	132.67	0	0.00	131.50	3	242	1.24%
2022/08/03	5	138.80	1	137.00	136.50	4	238	1.68%
2022/08/02	4	141.88	1	142.00	142.00	3	236	1.27%
2022/08/01	27	144.04	6	144.83	143.50	21	232	9.02%
2022/07/29	40	139.79	0	0.00	141.00	40	222	17.96%
2022/07/28	5	135.70	0	0.00	135.50	5	218	2.29%
2022/07/27	1	136.00	0	0.00	136.50	1	219	0.46%
2022/07/26	0	0.00	1	135.50	135.00	-1	220	-0.45%
2022/07/25	0	0.00	1	137.50	138.00	-1	221	-0.45%
2022/07/22	8	140.88	0	0.00	138.50	8	223	3.57%
2022/07/21	2	140.00	0	0.00	140.50	2	227	0.88%
2022/07/20	0	0.00	17	139.41	140.00	-17	230	-7.37%
2022/07/15	0	0.00	2	141.00	141.00	-2	241	-0.83%
2022/07/14	1	138.00	0	0.00	139.00	1	242	0.41%
2022/07/13	3	134.17	1	133.50	134.00	2	236	0.84%
2022/07/12	2	130.25	2	130.00	131.00	0	237	0.00%
2022/07/11	31	133.34	0	0.00	133.50	31	238	13.01%
2022/07/07	0	0.00	4	128.38	131.00	-4	236	-1.69%
2022/07/06	0	0.00	28	123.79	129.50	-28	234	-11.95%
2022/07/05	0	0.00	3	129.17	130.00	-3	231	-1.29%
2022/07/04	0	0.00	4	128.38	130.50	-4	232	-1.72%
2022/07/01	2	128.25	9	124.28	130.00	-7	231	-3.03%
2022/06/30	1	131.50	2	130.50	130.50	-1	222	-0.45%
2022/06/29	4	136.63	2	136.00	136.50	2	221	0.90%
2022/06/28	2	139.25	1	139.00	138.50	1	221	0.45%
2022/06/27	2	141.25	4	141.50	142.00	-2	229	-0.87%
2022/06/24	1	138.50	12	136.96	136.50	-11	234	-4.69%
2022/06/23	1	136.00	2	135.00	136.00	-1	234	-0.43%
2022/06/22	2	136.50	2	135.50	137.00	0	234	0.00%
2022/06/21	27	139.09	0	0.00	140.00	27	235	11.49%
2022/06/20	9	136.78	3	139.33	135.00	6	237	2.53%
2022/06/17	14	138.57	3	137.83	140.50	11	235	4.68%
2022/06/16	2	140.00	0	0.00	140.00	2	234	0.85%
2022/06/15	15	144.57	18	142.78	140.50	-3	231	-1.29%
2022/06/14	0	0.00	4	139.00	141.50	-4	231	-1.73%
2022/06/13	5	140.50	25	141.22	140.50	-20	234	-8.51%
2022/06/10	1	145.50	2	145.50	146.00	-1	233	-0.43%
2022/06/09	2	147.50	0	0.00	146.50	2	234	0.85%
2022/06/08	1	146.50	2	147.50	147.00	-1	235	-0.42%
2022/06/07	0	0.00	5	146.50	146.00	-5	240	-2.07%
2022/06/06	1	149.00	3	148.83	148.50	-2	243	-0.82%
2022/06/02	1	150.50	1	150.50	150.00	0	247	0.00%
2022/06/01	3	151.83	2	152.00	151.50	1	253	0.39%
2022/05/31	3	149.67	2	149.00	150.00	1	252	0.40%
2022/05/30	12	149.54	1	150.00	148.00	11	252	4.36%
2022/05/27	17	151.06	14	149.89	149.50	3	246	1.22%
2022/05/26	5	145.90	0	0.00	144.50	5	237	2.10%
2022/05/25	14	145.14	1	147.00	147.00	13	242	5.35%
2022/05/24	6	145.08	1	148.00	143.50	5	250	2.00%
2022/05/23	5	148.00	0	0.00	146.50	5	252	1.98%
2022/05/20	34	151.35	0	0.00	149.00	34	257	13.19%
2022/05/19	3	148.33	1	145.00	148.50	2	251	0.79%
2022/05/18	9	146.89	1	146.50	146.50	8	255	3.13%
2022/05/17	4	146.13	2	145.50	147.00	2	256	0.78%
2022/05/16	2	145.50	1	143.50	144.00	1	257	0.39%
2022/05/13	3	141.00	2	142.25	141.50	1	256	0.39%
2022/05/12	2	139.25	1	138.00	139.00	1	259	0.39%
2022/05/11	2	139.50	0	0.00	139.00	2	258	0.77%
2022/05/10	3	139.50	18	136.17	139.00	-15	260	-5.76%
2022/05/09	2	138.50	5	137.60	139.00	-3	263	-1.14%
2022/05/05	6	141.58	0	0.00	141.00	6	265	2.26%
2022/05/04	1	139.00	0	0.00	139.00	1	268	0.37%
2022/05/03	3	136.67	13	137.23	138.50	-10	271	-3.69%
2022/04/29	6	138.00	1	137.50	138.00	5	272	1.83%
2022/04/27	10	134.30	1	134.00	135.50	9	275	3.26%
2022/04/26	9	138.72	0	0.00	137.50	9	275	3.27%
2022/04/25	1	137.00	7	137.29	136.00	-6	279	-2.15%
2022/04/22	4	147.75	4	146.50	144.00	0	276	0.00%
2022/04/21	11	149.32	3	148.50	148.50	8	280	2.86%
2022/04/20	9	145.78	42	146.35	146.50	-33	280	-11.78%
2022/04/18	0	0.00	6	144.67	145.00	-6	282	-2.12%
2022/04/14	3	150.50	0	0.00	148.50	3	293	1.02%
2022/04/13	16	149.16	0	0.00	148.50	16	302	5.29%
2022/04/11	0	0.00	1	148.50	148.50	-1	319	-0.31%
2022/04/08	28	153.50	1	149.50	153.50	27	321	8.39%
2022/04/07	0	0.00	4	150.38	148.50	-4	323	-1.24%
2022/04/06	3	152.83	0	0.00	154.50	3	324	0.92%
2022/04/01	27	156.33	2	158.00	158.00	25	329	7.59%
2022/03/31	2	158.00	0	0.00	158.00	2	341	0.59%
2022/03/30	13	160.73	0	0.00	158.00	13	384	3.38%
2022/03/29	23	155.80	0	0.00	157.50	23	400	5.74%
2022/03/28	2	149.00	4	149.00	149.50	-2	396	-0.50%
2022/03/25	7	154.43	0	0.00	152.50	7	398	1.76%
2022/03/24	11	158.00	0	0.00	157.50	11	397	2.77%
2022/03/23	38	161.22	0	0.00	162.00	38	403	9.41%
2022/03/17	17	150.91	0	0.00	152.00	17	443	3.83%
2022/03/16	0	0.00	42	143.49	146.50	-42	443	-9.47%
2022/03/15	13	145.08	0	0.00	144.50	13	451	2.88%
2022/03/14	0	0.00	3	147.83	147.50	-3	459	-0.65%
2022/03/11	0	0.00	1	147.00	147.50	-1	477	-0.21%
2022/03/10	17	147.71	0	0.00	147.50	17	490	3.47%
2022/03/09	0	0.00	1	144.00	142.00	-1	495	-0.20%
2022/03/07	1	145.00	28	145.11	144.50	-27	519	-5.20%
2022/03/04	1	153.00	1	153.50	154.00	0	547	0.00%
2022/03/03	1	155.50	1	158.00	155.00	0	552	0.00%
2022/03/02	0	0.00	12	156.33	157.00	-12	554	-2.16%
2022/03/01	39	158.24	1	158.00	158.00	38	564	6.73%
2022/02/24	7	152.50	30	155.02	152.50	-23	568	-4.04%
2022/02/23	5	163.70	2	163.75	163.50	3	564	0.53%
2022/02/22	2	164.00	13	164.38	163.50	-11	579	-1.90%
2022/02/21	4	170.50	3	169.50	169.00	1	615	0.16%
2022/02/18	8	170.88	4	169.00	169.50	4	618	0.65%
2022/02/17	0	0.00	4	173.13	172.50	-4	616	-0.65%
2022/02/16	0	0.00	56	172.71	172.50	-56	620	-9.02%
2022/02/15	0	0.00	5	174.30	172.50	-5	620	-0.81%
2022/02/14	0	0.00	14	173.79	172.50	-14	630	-2.22%
2022/02/11	0	0.00	4	178.75	179.00	-4	637	-0.63%
2022/02/10	6	180.08	18	179.94	180.00	-12	642	-1.87%
2022/02/09	3	182.00	7	181.07	181.50	-4	644	-0.62%
2022/02/08	1	184.50	5	184.90	184.00	-4	643	-0.62%
2022/02/07	2	182.50	4	180.88	183.50	-2	646	-0.31%
2022/01/26	16	175.56	0	0.00	178.00	16	649	2.46%
2022/01/25	3	177.67	5	177.30	176.00	-2	658	-0.30%
2022/01/24	51	180.07	1	176.00	180.00	50	667	7.49%
2022/01/21	13	184.08	0	0.00	180.50	13	673	1.93%
2022/01/20	40	184.38	0	0.00	184.00	40	676	5.91%
2022/01/19	15	183.77	32	182.58	182.00	-17	688	-2.47%
2022/01/18	62	186.80	1	187.00	187.00	61	725	8.41%
2022/01/17	10	183.20	3	182.50	184.50	7	726	0.96%
2022/01/14	1	179.50	1	181.00	182.00	0	730	0.00%
2022/01/13	28	180.95	3	181.33	179.50	25	742	3.37%
2022/01/12	1	184.00	8	183.13	182.00	-7	811	-0.86%
2022/01/11	1	181.50	13	181.19	182.50	-12	843	-1.42%
2022/01/10	0	0.00	8	183.88	183.50	-8	840	-0.95%
2022/01/07	7	182.86	11	183.36	181.50	-4	841	-0.48%
2022/01/06	20	186.05	13	186.31	186.50	7	833	0.84%
2022/01/05	14	191.11	17	190.53	190.50	-3	826	-0.36%
2022/01/04	4	191.00	9	189.33	192.00	-5	830	-0.60%
2022/01/03	5	187.90	4	187.00	187.00	1	825	0.12%
2021/12/30	24	189.88	4	188.38	188.50	20	825	2.42%
2021/12/29	29	190.07	0	0.00	190.00	29	827	3.50%
2021/12/28	6	189.50	11	189.27	189.00	-5	831	-0.60%
2021/12/27	2	192.00	2	190.00	192.00	0	830	0.00%
2021/12/24	7	191.21	56	190.28	188.50	-49	830	-5.90%
2021/12/23	7	184.57	2	188.00	188.50	5	789	0.63%
2021/12/22	11	182.55	0	0.00	181.00	11	768	1.43%
2021/12/21	2	180.25	0	0.00	180.00	2	768	0.26%
2021/12/20	0	0.00	5	178.70	178.50	-5	767	-0.65%
2021/12/17	7	180.64	1	180.00	180.00	6	769	0.78%
2021/12/16	92	184.94	3	183.17	182.50	89	762	11.66%
2021/12/15	7	182.07	84	178.54	177.50	-77	739	-10.41%
2021/12/14	3	178.83	4	178.25	178.00	-1	732	-0.14%
2021/12/13	0	0.00	10	180.50	180.50	-10	728	-1.37%
2021/12/10	6	179.58	0	0.00	181.00	6	727	0.82%
2021/12/09	65	181.20	2	181.75	179.50	63	727	8.66%
2021/12/08	15	179.83	0	0.00	177.50	15	719	2.09%
2021/12/07	2	183.00	0	0.00	180.50	2	711	0.28%
2021/12/06	12	182.58	0	0.00	184.50	12	698	1.72%
2021/12/03	25	181.66	1	181.50	181.50	24	691	3.47%
2021/12/01	1	181.00	42	180.29	181.00	-41	683	-6.00%
2021/11/30	15	175.27	34	179.10	178.50	-19	663	-2.86%
2021/11/29	3	167.50	6	164.83	166.00	-3	631	-0.48%
2021/11/26	0	0.00	14	168.50	168.50	-14	627	-2.23%
2021/11/25	2	169.25	38	167.62	170.00	-36	633	-5.69%
2021/11/24	9	170.06	15	168.07	169.50	-6	633	-0.95%
2021/11/23	0	0.00	18	172.64	170.00	-18	630	-2.86%
2021/11/22	3	175.00	24	174.79	175.50	-21	629	-3.33%
2021/11/19	3	178.83	52	176.84	176.00	-49	636	-7.69%
2021/11/18	123	177.08	24	180.21	178.50	99	622	15.89%	大買/
2021/11/17	34	170.13	37	170.22	169.50	-3	588	-0.51%
2021/11/16	6	169.83	3	168.83	170.00	3	600	0.50%
2021/11/15	8	170.25	7	169.57	169.50	1	627	0.16%
2021/11/12	0	0.00	5	167.30	167.50	-5	644	-0.78%
2021/11/11	2	169.75	16	169.88	166.00	-14	659	-2.12%
2021/11/10	11	168.91	6	167.00	169.50	5	709	0.70%
2021/11/09	7	165.21	3	165.17	164.50	4	721	0.55%
2021/11/08	19	165.21	0	0.00	164.00	19	720	2.64%
2021/11/05	4	165.63	2	165.50	166.50	2	721	0.28%
2021/11/04	1	164.50	1	164.50	165.00	0	722	0.00%
2021/11/03	1	163.00	31	163.48	162.50	-30	724	-4.14%
2021/11/02	67	166.49	4	168.88	163.00	63	722	8.72%
2021/11/01	0	0.00	12.7	171.30	169.00	-12.7	719	-1.76%
2021/10/29	0	0.00	9	169.17	171.00	-9	713	-1.26%
2021/10/28	0	0.00	12	169.50	168.50	-12	707	-1.70%
2021/10/27	4	170.88	14	168.32	170.00	-10	703	-1.42%
2021/10/26	18	169.25	26	170.98	169.00	-8	693	-1.15%
2021/10/25	0	0.00	30	164.80	164.50	-30	656	-4.57%
2021/10/22	16	161.63	12	161.08	163.00	4	656	0.61%
2021/10/21	28	161.23	9	163.22	159.50	19	653	2.91%
2021/10/20	75	163.84	77	163.12	165.00	-2	640	-0.31%
2021/10/19	7	160.93	12	162.29	166.00	-5	579	-0.86%
2021/10/18	3	152.00	0	0.00	151.00	3	553	0.54%
2021/10/15	6	152.92	0	0.00	152.50	6	566	1.06%
2021/10/14	9	152.33	2	150.50	151.00	7	586	1.19%
2021/10/13	4	151.50	31	150.66	151.00	-27	597	-4.52%
2021/10/12	4	150.50	22	149.93	153.00	-18	600	-3.00%
2021/10/08	2	144.50	5	146.70	148.00	-3	599	-0.50%
2021/10/07	7	142.57	3	141.83	143.00	4	616	0.65%
2021/10/06	9	139.22	6	138.42	139.00	3	651	0.46%
2021/10/05	37	139.05	40	139.66	141.00	-3	662	-0.45%
2021/10/04	41	137.48	3	136.83	138.00	38	671	5.66%
2021/10/01	35	137.96	41	137.24	137.00	-6	683	-0.88%
2021/09/30	27	142.09	4	141.63	142.50	23	712	3.23%
2021/09/29	24	143.00	3	142.50	142.00	21	742	2.83%
2021/09/28	4	146.63	24	146.58	145.50	-20	791	-2.53%
2021/09/27	1	150.00	24	149.31	149.00	-23	823	-2.79%
2021/09/24	19	150.11	2	150.75	151.00	17	864	1.97%
2021/09/23	21	146.76	1	147.00	146.50	20	890	2.25%
2021/09/22	6	144.42	70	144.99	144.00	-64	909	-7.04%
2021/09/17	8	149.44	66.9	149.19	149.00	-58.9	931	-6.32%
2021/09/16	35	147.96	7	148.07	148.00	28	973	2.88%
2021/09/15	21	149.07	31	148.08	147.50	-10	1,162	-0.86%
2021/09/14	38	150.74	5	149.60	150.00	33	1,240	2.66%
2021/09/13	8	147.38	23	146.83	148.00	-15	1,284	-1.17%
2021/09/10	23	149.02	11	148.14	148.50	12	1,301	0.92%
2021/09/09	9	146.11	5	144.80	147.00	4	1,310	0.31%
2021/09/08	10	143.75	42	144.24	142.50	-32	1,309	-2.44%
2021/09/07	1	147.00	10	147.40	147.00	-9	1,308	-0.69%
2021/09/06	5	150.00	5	151.50	149.50	0	1,315	0.00%
2021/09/03	7	153.57	21	153.60	153.00	-14	1,318	-1.06%
2021/09/02	5	154.50	11	153.73	153.00	-6	1,323	-0.45%
2021/09/01	42	155.02	0	0.00	155.00	42	1,327	3.16%
2021/08/31	35	154.30	9	153.28	153.00	26	1,333	1.95%
2021/08/30	6	150.42	50	151.36	150.00	-44	1,356	-3.24%
2021/08/27	2	152.00	7	152.21	153.00	-5	1,349	-0.37%
2021/08/26	1	153.50	7	154.29	153.00	-6	1,352	-0.44%
2021/08/25	25	155.72	4	153.75	157.50	21	1,352	1.55%
2021/08/24	13	150.88	18	151.00	150.00	-5	1,348	-0.37%
2021/08/23	8	153.38	27	152.09	154.50	-19	1,350	-1.41%
2021/08/20	89	147.31	3	148.33	150.50	86	1,352	6.36%
2021/08/19	91	146.81	13	148.92	145.00	78	1,341	5.81%
2021/08/18	83.7	150.94	59	152.42	154.00	24.7	1,315	1.88%
2021/08/17	29	151.69	3	151.67	151.50	26	1,305	1.99%
2021/08/16	83	150.46	0	0.00	150.00	83	1,293	6.42%
2021/08/13	0	0.00	78	169.98	165.00	-78	1,236	-6.31%
2021/08/12	3	176.83	10	175.40	175.00	-7	1,221	-0.57%
2021/08/11	17	177.56	5	177.50	177.00	12	1,245	0.96%
2021/08/10	24	178.33	1	177.00	176.50	23	1,270	1.81%
2021/08/09	20	180.23	35	181.06	178.00	-15	1,301	-1.15%
2021/08/06	10	182.00	12	181.67	182.50	-2	1,317	-0.15%
2021/08/05	9	182.89	31	182.92	183.00	-22	1,354	-1.62%
2021/08/04	9	181.39	12	180.67	181.00	-3	1,382	-0.22%
2021/08/03	15	178.43	3	178.33	177.00	12	1,398	0.86%
2021/08/02	21	177.21	0	0.00	179.00	21	1,420	1.48%
2021/07/30	3	176.00	5	177.00	175.50	-2	1,431	-0.14%
2021/07/29	35	178.50	51	177.45	178.00	-16	1,452	-1.10%
2021/07/28	19	174.92	43.4	176.54	176.00	-24.4	1,464	-1.67%
2021/07/27	19	179.82	1	179.00	178.50	18	1,480	1.22%
2021/07/26	12	181.42	16	181.38	181.00	-4	1,493	-0.27%
2021/07/23	9	182.78	4	181.38	181.50	5	1,500	0.33%
2021/07/22	16	181.59	6	181.17	181.50	10	1,497	0.67%
2021/07/21	37	180.32	120	177.85	176.50	-83	1,499	-5.54%	大賣/
2021/07/20	5	179.30	39	178.19	178.00	-34	1,496	-2.27%
2021/07/19	8	183.38	24	182.50	182.50	-16	1,489	-1.07%
2021/07/16	17	186.44	37	185.59	185.50	-20	1,523	-1.31%
2021/07/15	23	186.50	27	186.59	187.50	-4	1,546	-0.26%
2021/07/14	2	189.75	38.3	185.87	185.50	-36.3	1,550	-2.34%
2021/07/13	98	192.40	5	191.40	191.50	93	1,540	6.04%
2021/07/12	13	183.58	6	184.92	184.00	7	1,518	0.46%
2021/07/09	9	184.28	21.7	184.21	184.50	-12.7	1,512	-0.84%
2021/07/08	6	187.08	20	186.65	186.50	-14	1,527	-0.92%
2021/07/07	6	185.83	48	185.26	186.00	-42	1,527	-2.75%
2021/07/06	11	191.59	29	191.67	189.50	-18	1,508	-1.19%
2021/07/05	27	191.04	107.1	191.00	195.00	-80.1	1,510	-5.30%	大賣/
2021/07/02	116	196.78	104	194.13	193.50	12	1,475	0.81%	大買/大賣/
2021/07/01	14	203.86	7	198.86	197.50	7	1,476	0.47%
2021/06/30	19.6	207.36	7	204.93	206.50	12.6	1,486	0.85%
2021/06/29	3	204.83	18	206.22	205.00	-15	1,495	-1.00%
2021/06/28	4	208.25	39	208.18	207.50	-35	1,501	-2.33%
2021/06/25	9	216.22	84	214.29	210.50	-75	1,505	-4.98%
2021/06/24	103	222.54	358	222.71	218.00	-255	1,528	-16.69%	大買/大賣/鉅額交易
2021/06/23	14	214.50	150	211.72	217.50	-136	1,361	-9.99%	大賣/鉅額交易
2021/06/22	61.3	194.48	47	199.55	198.00	14.3	1,316	1.08%
2021/06/21	4	185.00	32	185.58	184.50	-28	1,314	-2.13%
2021/06/18	19	193.29	5	192.80	193.00	14	1,416	0.99%
2021/06/17	4	188.50	8	189.13	190.00	-4	1,435	-0.28%
2021/06/16	32	189.02	0	0.00	188.50	32	1,457	2.20%
2021/06/15	13	190.31	9	190.61	188.50	4	1,472	0.27%
2021/06/11	1	190.00	25	192.72	189.50	-24	1,494	-1.61%
2021/06/09	2	189.25	4	189.88	190.00	-2	1,560	-0.13%
2021/06/08	59	188.58	7	187.36	187.00	52	1,571	3.31%
2021/06/07	61.8	186.02	30	184.95	186.00	31.8	1,584	2.00%
2021/06/04	1.3	196.71	29	197.62	196.00	-27.7	1,570	-1.77%
2021/06/03	22.5	199.72	8	198.50	198.00	14.5	1,594	0.91%
2021/06/02	24	199.56	9	198.83	198.00	15	1,650	0.91%
2021/06/01	4.3	203.74	1	203.50	201.50	3.3	1,692	0.19%
2021/05/31	41	201.77	1	201.00	201.00	40	1,784	2.24%
2021/05/28	18	201.58	6.2	201.00	200.50	11.8	1,954	0.61%
2021/05/27	12.2	196.84	22.9	196.72	196.50	-10.7	1,982	-0.54%
2021/05/26	6.6	199.79	1	198.50	198.50	5.6	1,990	0.28%
2021/05/25	24	201.54	14	202.50	198.50	10	1,994	0.50%
2021/05/24	1.3	197.21	17	197.09	197.50	-15.7	1,996	-0.79%
2021/05/21	7.5	195.02	26.8	195.78	195.00	-19.2	1,999	-0.96%
2021/05/20	12.9	194.64	35	195.60	192.00	-22.1	2,009	-1.10%
2021/05/19	38	198.07	81	196.10	197.00	-43	2,021	-2.13%
2021/05/18	66	179.68	71	181.97	187.00	-5	2,026	-0.25%
2021/05/17	90	173.88	1	177.00	170.00	89	2,008	4.43%
2021/05/14	26	190.60	46	193.47	188.50	-20	1,993	-1.00%
2021/05/13	62	189.77	46	185.96	193.50	16	1,994	0.80%
2021/05/12	164	199.83	25	200.08	193.50	139	1,960	7.09%	大買/鉅額交易
2021/05/11	3	223.17	70	220.10	214.50	-67	1,935	-3.46%
2021/05/10	23	226.89	41	231.61	233.50	-18	1,952	-0.92%
2021/05/07	3	226.00	11	228.05	230.00	-8	1,949	-0.41%
2021/05/06	83	225.85	47	223.66	222.50	36	1,973	1.82%
2021/05/05	2	219.75	17	221.32	219.00	-15	1,963	-0.76%
2021/05/04	79	217.92	37	220.85	218.50	42	1,967	2.13%
2021/05/03	77	228.86	8	224.75	222.00	69	1,955	3.53%
2021/04/29	5	237.80	3	235.00	235.00	2	1,952	0.10%
2021/04/28	47	239.82	2	237.50	237.00	45	1,972	2.28%
2021/04/27	35	238.50	7	239.64	239.50	28	1,992	1.41%
2021/04/26	147	239.12	14	240.29	237.00	133	1,999	6.65%	大買/鉅額交易
2021/04/23	69	240.78	10	241.00	241.00	59	2,016	2.93%
2021/04/22	107	242.21	0	0.00	235.50	107	2,027	5.28%	大買/鉅額交易
2021/04/21	18	253.17	13	253.54	252.00	5	1,991	0.25%
2021/04/20	32	255.27	62	255.33	257.50	-30	1,979	-1.52%
2021/04/19	1	252.00	19	251.55	251.00	-18	2,007	-0.90%
2021/04/16	5	252.00	6	251.75	252.50	-1	2,016	-0.05%
2021/04/15	10	246.30	2	243.75	245.50	8	2,074	0.39%
2021/04/14	33.9	245.34	1	245.50	245.50	32.9	2,186	1.51%
2021/04/13	9	249.17	13	252.50	246.50	-4	2,182	-0.18%
2021/04/12	49	252.89	1	254.00	248.50	48	2,179	2.20%
2021/04/09	7	253.14	35	258.70	252.50	-28	2,192	-1.28%
2021/04/08	9	254.78	2	255.50	255.50	7	2,210	0.32%
2021/04/07	11	255.41	8	254.38	255.50	3	2,200	0.14%
2021/04/06	5	257.30	16	253.84	259.00	-11	2,173	-0.51%
2021/04/01	15	247.50	8	245.19	247.00	7	2,128	0.33%
2021/03/31	0	0.00	11	241.05	242.50	-11	2,115	-0.52%
2021/03/30	2	240.00	9	236.50	238.00	-7	2,094	-0.33%
2021/03/29	16	237.47	108	237.75	238.50	-92	2,076	-4.43%	大賣/
2021/03/26	7	230.29	2	229.75	230.00	5	2,027	0.25%
2021/03/25	2	228.25	11	227.05	224.00	-9	2,024	-0.44%
2021/03/24	53	234.06	3	231.67	232.00	50	1,998	2.50%
2021/03/23	5	235.00	95	234.68	228.00	-90	1,971	-4.56%
2021/03/22	64	226.09	2	224.75	229.00	62	1,868	3.32%
2021/03/19	34	222.15	3	222.67	225.00	31	1,861	1.66%
2021/03/18	15	220.33	6	218.33	218.50	9	1,848	0.49%
2021/03/17	8	221.56	48	219.70	218.00	-40	1,872	-2.14%
2021/03/16	9	217.28	26	223.15	225.50	-17	1,858	-0.91%
2021/03/15	1	208.00	13	210.12	211.00	-12	1,824	-0.66%
2021/03/12	4	209.13	16	210.00	209.50	-12	1,858	-0.65%
2021/03/11	15	206.07	7	206.50	208.00	8	1,930	0.41%
2021/03/10	11	201.36	39	201.86	200.50	-28	1,956	-1.43%
2021/03/09	14	203.75	58	203.73	202.50	-44	2,026	-2.17%
2021/03/08	17	210.79	75	216.56	204.50	-58	2,143	-2.71%
2021/03/05	23	223.20	51	222.48	222.00	-28	2,142	-1.31%
2021/03/04	149	223.41	38	225.93	224.50	111	2,155	5.15%	大買/鉅額交易
2021/03/03	257	224.28	52	219.54	219.00	205	2,084	9.84%	大買/鉅額交易
2021/03/02	2	210.50	1	210.00	215.50	1	1,962	0.05%
2021/02/26	19	194.97	5	195.80	196.00	14	2,094	0.67%
2021/02/25	18	194.86	0	0.00	194.50	18	2,152	0.84%
2021/02/24	1	193.50	2	193.75	193.50	-1	2,179	-0.05%
2021/02/23	6	198.00	0	0.00	199.00	6	2,195	0.27%
2021/02/22	1	198.00	1	199.00	199.00	0	2,267	0.00%
2021/02/19	0	0.00	112	197.86	199.00	-112	2,355	-4.76%	大賣/鉅額交易
2021/02/18	14	197.61	12	199.83	202.00	2	2,395	0.08%
2021/02/17	16	195.63	1	194.50	195.00	15	2,409	0.62%
2021/02/05	2	194.00	5	192.90	192.00	-3	2,449	-0.12%
2021/02/04	0	0.00	8	191.50	190.50	-8	2,568	-0.31%
2021/02/03	2	189.75	1	189.50	190.00	1	2,734	0.04%
2021/02/02	0	0.00	3	192.17	191.50	-3	3,015	-0.10%
2021/02/01	162	188.28	7	187.93	191.50	155	3,185	4.87%	大買/鉅額交易
2021/01/29	2	188.25	18	182.86	182.00	-16	3,284	-0.49%
2021/01/28	78	182.30	5	180.80	180.50	73	3,275	2.23%
2021/01/27	10	189.55	5	189.60	190.50	5	3,252	0.15%
2021/01/26	1	187.00	14	188.86	187.00	-13	3,247	-0.40%
2021/01/25	6	187.33	0	0.00	187.50	6	3,234	0.19%
2021/01/22	2	187.50	60	187.51	190.00	-58	3,246	-1.79%
2021/01/21	14	185.89	73	186.86	185.00	-59	3,240	-1.82%
2021/01/20	26	193.46	3	195.67	190.50	23	3,222	0.71%
2021/01/19	57	201.89	0	0.00	199.50	57	3,205	1.78%
2021/01/18	61	195.70	1	197.00	201.00	60	3,204	1.87%
2021/01/15	4	198.50	43	198.91	196.50	-39	3,194	-1.22%
2021/01/14	4	203.75	3	202.83	203.00	1	3,186	0.03%
2021/01/13	16	205.75	3	205.67	204.00	13	3,231	0.40%
2021/01/12	16	206.34	69	206.49	205.00	-53	3,251	-1.63%
2021/01/11	1	209.50	9	210.89	209.50	-8	3,260	-0.25%
2021/01/08	19	212.53	65	212.38	210.50	-46	3,285	-1.40%
2021/01/07	75	216.01	4	209.63	219.00	71	3,266	2.17%
2021/01/06	31	200.71	0	0.00	199.50	31	3,150	0.98%
2021/01/05	21	206.60	0	0.00	206.00	21	3,136	0.67%
2021/01/04	1	205.50	162	206.24	204.50	-161	3,121	-5.16%	大賣/鉅額交易
2020/12/31	33	201.30	108	202.28	202.00	-75	3,093	-2.42%	大賣/
2020/12/30	24	193.63	5	193.00	193.00	19	3,049	0.62%
2020/12/29	20	192.75	1	192.50	192.50	19	3,049	0.62%
2020/12/28	9	194.61	71	194.70	194.50	-62	3,051	-2.03%
2020/12/25	1	197.00	45	197.23	195.50	-44	3,051	-1.44%
2020/12/24	21	191.40	7	192.57	192.50	14	3,040	0.46%
2020/12/23	33	190.94	25	190.30	191.00	8	3,058	0.26%
2020/12/22	5	196.00	48	193.45	189.00	-43	3,080	-1.40%
2020/12/21	27	193.09	10	194.75	195.00	17	3,103	0.55%
2020/12/18	15	197.07	6	197.08	196.00	9	3,104	0.29%
2020/12/17	89	195.51	8	196.00	196.00	81	3,135	2.58%
2020/12/16	68	198.15	2	198.00	197.50	66	3,253	2.03%
2020/12/15	66	196.79	16	197.88	195.50	50	3,268	1.53%
2020/12/14	91	202.42	6	203.33	203.50	85	3,259	2.61%
2020/12/11	103	201.83	4	204.00	202.00	99	3,289	3.01%	大買/
2020/12/10	12	208.00	18	208.72	207.50	-6	3,321	-0.18%
2020/12/09	4	210.25	57	210.33	212.50	-53	3,318	-1.60%
2020/12/08	59	207.99	9	208.00	207.50	50	3,311	1.51%
2020/12/07	8	211.69	133	208.34	211.00	-125	3,304	-3.78%	大賣/鉅額交易
2020/12/04	64	226.79	2	226.75	226.50	62	3,283	1.89%
2020/12/03	0	0.00	381	226.21	222.50	-381	3,357	-11.35%	大賣/鉅額交易
2020/12/02	78	225.58	77	223.82	234.50	1	3,326	0.03%
2020/12/01	1	216.00	101	215.39	216.00	-100	3,237	-3.09%	大賣/
2020/11/30	378	214.81	33	211.76	215.50	345	3,209	10.75%	大買/鉅額交易
2020/11/27	20	208.33	36	207.97	208.00	-16	3,191	-0.50%
2020/11/26	28	211.14	52	209.23	210.00	-24	3,228	-0.74%
2020/11/25	115	216.68	128	211.30	207.00	-13	3,216	-0.40%	大買/大賣/
2020/11/24	12	205.25	106	207.12	203.50	-94	3,150	-2.98%	大賣/
2020/11/23	6	201.33	35	201.84	204.00	-29	3,205	-0.90%
2020/11/20	4	202.88	13	204.50	204.50	-9	3,334	-0.27%
2020/11/19	1	203.50	47	204.94	203.50	-46	3,449	-1.33%
2020/11/18	155	201.50	6	203.75	207.00	149	3,431	4.34%	大買/鉅額交易
2020/11/17	12	196.46	24	196.94	196.00	-12	3,358	-0.36%
2020/11/16	11	192.55	19	192.84	193.00	-8	3,348	-0.24%
2020/11/13	43	195.85	32	196.50	196.50	11	3,345	0.33%
2020/11/12	59	199.60	228	197.08	198.00	-169	3,369	-5.02%	大賣/鉅額交易
2020/11/11	48	199.28	43	196.26	202.00	5	3,289	0.15%
2020/11/10	35	192.94	129	193.53	190.00	-94	3,135	-3.00%	大賣/
2020/11/09	200	187.81	0	0.00	191.00	200	2,866	6.98%	大買/鉅額交易
2020/11/06	3	173.17	43	173.63	174.00	-40	2,687	-1.49%
2020/11/05	4	167.00	7	166.64	165.00	-3	2,557	-0.12%
2020/11/04	34	166.09	4	167.13	168.00	30	2,552	1.18%
2020/11/03	0	0.00	3	163.67	163.00	-3	2,554	-0.12%
2020/11/02	4	159.38	12	159.17	159.50	-8	2,557	-0.31%
2020/10/30	1	160.00	12	160.25	158.50	-11	2,561	-0.43%
2020/10/29	2	163.25	10	160.25	164.00	-8	2,551	-0.31%
2020/10/28	10	163.50	33	166.00	163.50	-23	2,550	-0.90%
2020/10/27	16	166.72	6	166.92	168.50	10	2,548	0.39%
2020/10/26	55	169.34	0	0.00	168.00	55	2,545	2.16%
2020/10/23	10	168.40	0	0.00	168.00	10	2,553	0.39%
2020/10/22	1	173.00	6	167.92	169.00	-5	2,557	-0.20%
2020/10/21	1	173.00	2	173.75	173.00	-1	2,573	-0.04%
2020/10/20	1	173.00	2.5	172.10	173.00	-1.5	2,537	-0.06%
2020/10/19	8	167.75	8	167.81	171.00	0	2,506	0.00%
2020/10/16	89	170.07	41	168.35	164.00	48	2,465	1.95%
2020/10/15	46	168.45	28	169.25	169.00	18	2,424	0.74%
2020/10/14	8	161.50	5	160.90	160.50	3	2,375	0.13%
2020/10/13	2	160.25	3	160.17	161.50	-1	2,381	-0.04%
2020/10/12	1	158.50	0	0.00	158.00	1	2,382	0.04%
2020/10/08	13	160.42	1	160.00	159.00	12	2,387	0.50%
2020/10/07	0	0.00	12	159.71	159.50	-12	2,398	-0.50%
2020/10/06	0	0.00	2	163.00	162.50	-2	2,413	-0.08%
2020/10/05	12	162.38	2	161.75	162.50	10	2,420	0.41%
2020/09/30	3	159.00	0	0.00	159.50	3	2,436	0.12%
2020/09/29	2	163.16	1	161.00	156.50	1	2,450	0.04%
2020/09/28	16	159.16	4	157.75	159.50	12	2,449	0.49%
2020/09/25	49	155.56	8	159.75	154.00	41	2,444	1.68%
2020/09/24	24	159.15	8	160.56	157.00	16	2,426	0.66%
2020/09/23	3	166.50	15	167.03	166.00	-12	2,418	-0.50%
2020/09/22	3	166.67	5	167.90	166.50	-2	2,408	-0.08%
2020/09/21	71	176.58	50	178.89	173.00	21	2,375	0.88%
2020/09/18	36	174.65	7	173.14	177.50	29	2,245	1.29%
2020/09/17	13	172.81	4	172.88	173.50	9	2,219	0.41%
2020/09/16	28	174.59	3	173.00	172.00	25	2,211	1.13%
2020/09/15	77	175.60	8	172.25	172.50	69	2,175	3.17%
2020/09/14	34	166.84	4.2	167.62	168.00	29.8	2,106	1.42%
2020/09/11	1	166.50	6	169.98	166.50	-5	2,100	-0.24%
2020/09/10	0	0.00	11	172.41	171.50	-11	2,076	-0.53%
2020/09/09	1	174.00	87	172.84	175.00	-86	2,053	-4.19%
2020/09/08	33	171.30	20	170.48	175.00	13	2,004	0.65%
2020/09/07	77.6	166.72	51	167.08	163.00	26.6	1,902	1.40%
2020/09/04	27	163.13	89	166.42	168.00	-62	1,873	-3.31%
2020/09/03	20	164.28	12	166.46	164.50	8	1,845	0.43%
2020/09/02	95	163.37	0	0.00	165.00	95	1,865	5.09%
2020/09/01	46	159.00	1	168.50	158.00	45	1,841	2.44%
2020/08/31	22	166.68	0	0.00	167.50	22	1,789	1.23%
2020/08/28	27	171.35	117	167.59	165.50	-90	1,777	-5.06%	大賣/
2020/08/27	1	164.00	64	163.65	165.50	-63	1,711	-3.68%
2020/08/26	40	163.79	10	162.35	164.00	30	1,595	1.88%
2020/08/25	20	153.03	16	152.06	152.00	4	1,444	0.28%
2020/08/24	4	144.50	13	139.73	144.50	-9	1,306	-0.69%
2020/08/21	17	136.71	19	137.58	138.00	-2	1,256	-0.16%
2020/08/20	11	134.50	48	132.01	130.00	-37	1,243	-2.98%
2020/08/19	6	139.50	59	140.86	139.50	-53	1,208	-4.39%
2020/08/18	8	136.31	133	137.39	138.50	-125	1,182	-10.57%	大賣/鉅額交易
2020/08/17	87	130.21	37	130.86	133.50	50	1,123	4.45%
2020/08/14	7	118.93	72	115.81	121.50	-65	1,078	-6.03%
2020/08/13	7	117.36	15	117.63	117.00	-8	1,068	-0.75%
2020/08/12	35	119.30	11	119.77	121.00	24	1,092	2.20%
2020/08/11	15	120.17	3	118.67	118.00	12	1,102	1.09%
2020/08/10	19	118.87	10	118.90	119.00	9	1,119	0.80%
2020/08/07	33	119.53	3	118.83	117.50	30	1,149	2.61%
2020/08/06	58	124.13	1	122.00	122.00	57	1,180	4.83%
2020/08/05	4	122.50	0	0.00	122.50	4	1,312	0.30%
2020/08/04	23	119.41	0	0.00	121.50	23	1,384	1.66%
2020/08/03	1	117.50	0	0.00	118.00	1	1,414	0.07%
2020/07/30	1	122.00	0	0.00	123.00	1	1,433	0.07%
2020/07/29	8	121.94	1	124.50	122.00	7	1,441	0.49%
2020/07/28	35	116.44	1	115.50	116.50	34	1,433	2.37%
2020/07/27	8	120.19	4	126.00	116.50	4	1,452	0.28%
2020/07/24	1	128.00	2	131.00	128.00	-1	1,432	-0.07%
2020/07/21	40	135.93	0	0.00	135.50	40	1,441	2.77%
2020/07/20	0	0.00	2	135.00	135.00	-2	1,454	-0.14%
2020/07/17	0	0.00	11	139.09	138.50	-11	1,479	-0.74%
2020/07/16	2	142.00	12	139.21	142.00	-10	1,494	-0.67%
2020/07/15	0	0.00	2	137.50	137.00	-2	1,509	-0.13%
2020/07/14	5	136.60	3	136.00	136.00	2	1,563	0.13%
2020/07/13	0	0.00	4	139.50	139.00	-4	1,634	-0.24%
2020/07/10	2	144.50	7.4	145.53	145.00	-5.4	1,659	-0.32%
2020/07/09	3	150.00	1	149.50	149.50	2	1,674	0.12%
2020/07/03	0	0.00	4	160.75	158.00	-4	1,722	-0.23%
2020/07/02	8	160.00	1	158.50	160.00	7	1,711	0.41%
2020/07/01	1	155.00	0	0.00	155.00	1	1,684	0.06%
2020/06/29	0	0.00	3	149.83	150.50	-3	1,681	-0.18%
2020/06/24	0	0.00	6	152.08	152.00	-6	1,692	-0.35%
2020/06/23	0	0.00	2	151.50	152.50	-2	1,707	-0.12%
2020/06/22	0	0.00	4	152.63	153.00	-4	1,720	-0.23%
2020/06/19	0	0.00	2	154.50	153.50	-2	1,722	-0.12%
2020/06/18	2	155.75	0	0.00	156.00	2	1,738	0.12%
2020/06/16	6	153.00	0	0.00	154.00	6	1,770	0.34%
2020/06/15	3	155.17	1	151.50	151.50	2	1,766	0.11%
2020/06/12	1	152.50	4	153.88	156.00	-3	1,799	-0.17%
2020/06/11	0	0.00	34	162.46	159.00	-34	1,815	-1.87%
2020/06/10	2	162.75	10	163.10	164.50	-8	1,823	-0.44%
2020/06/09	27	164.07	2	166.25	160.00	25	1,819	1.37%
2020/06/08	13	159.73	0	0.00	158.00	13	1,800	0.72%
2020/06/05	0	0.00	1	161.00	162.00	-1	1,794	-0.06%
2020/06/04	0	0.00	5	160.10	160.50	-5	1,818	-0.27%
2020/06/03	32	160.31	0	0.00	160.50	32	1,803	1.77%
2020/06/02	0	0.00	7	153.71	153.50	-7	1,779	-0.39%
2020/06/01	0	0.00	16	154.22	154.00	-16	1,776	-0.90%
2020/05/29	9	150.56	22	150.48	150.50	-13	1,774	-0.73%
2020/05/28	3	152.83	23	152.30	150.50	-20	1,772	-1.13%
2020/05/27	0	0.00	4	153.88	152.00	-4	1,766	-0.23%
2020/05/26	36	154.44	0	0.00	155.00	36	1,755	2.05%
2020/05/25	14	150.21	0	0.00	150.50	14	1,743	0.80%
2020/05/22	13	154.96	0	0.00	152.00	13	1,730	0.75%
2020/05/21	11	157.95	0	0.00	158.00	11	1,729	0.64%
2020/05/20	26	157.98	0	0.00	156.50	26	1,717	1.51%
2020/05/19	15	158.53	0	0.00	160.00	15	1,699	0.88%
2020/05/14	0	0.00	3	158.33	155.00	-3	1,627	-0.18%
2020/05/13	0	0.00	81	162.51	163.00	-81	1,592	-5.09%
2020/05/12	0	0.00	16	163.88	166.50	-16	1,546	-1.03%
2020/05/11	1	158.50	7	155.43	161.00	-6	1,403	-0.43%
2020/05/08	38	145.91	0.2	147.00	146.50	37.8	1,322	2.86%
2020/05/07	30	139.40	2	138.75	140.50	28	1,281	2.18%
2020/05/06	11	140.59	0	0.00	139.00	11	1,271	0.87%
2020/05/05	16	142.72	1	141.50	141.50	15	1,257	1.19%
2020/05/04	0	0.00	8	140.50	142.00	-8	1,246	-0.64%
2020/04/30	25	144.86	0	0.00	144.50	25	1,237	2.02%
2020/04/29	16	141.88	0	0.00	141.50	16	1,212	1.32%
2020/04/28	3	141.33	0	0.00	141.00	3	1,217	0.25%
2020/04/27	5	139.50	0	0.00	140.00	5	1,215	0.41%
2020/04/24	0	0.00	6	137.08	135.50	-6	1,197	-0.50%
2020/04/23	5	139.70	10	138.80	138.00	-5	1,190	-0.42%
2020/04/22	17	133.76	1	137.50	136.00	16	1,179	1.36%
2020/04/21	0	0.00	1	140.00	137.00	-1	1,152	-0.09%
2020/04/20	1	144.00	20	144.88	144.00	-19	1,130	-1.68%
2020/04/17	6	145.83	2	149.00	145.00	4	1,102	0.36%
2020/04/16	6	141.83	61	141.28	145.50	-55	1,042	-5.28%
2020/04/15	21	135.79	0	0.00	141.50	21	953	2.20%
2020/04/14	14	127.57	7	127.50	129.00	7	906	0.77%
2020/04/13	4	125.63	16	125.13	124.50	-12	881	-1.36%
2020/04/10	3	127.50	16	126.38	127.00	-13	856	-1.52%
2020/04/09	1	125.00	22	126.95	124.00	-21	831	-2.53%
2020/04/08	0	0.00	10	121.75	123.50	-10	771	-1.30%
2020/04/07	4	114.00	1	116.50	116.50	3	766	0.39%
2020/04/06	21	111.00	11	109.73	111.50	10	769	1.30%
2020/04/01	9	108.56	1	107.00	107.00	8	777	1.03%
2020/03/31	6	112.58	2	112.50	112.00	4	789	0.51%
2020/03/30	2	116.75	29	117.38	115.00	-27	787	-3.43%
2020/03/27	3	118.67	16	116.94	119.00	-13	771	-1.69%
2020/03/26	10	107.60	8	108.50	108.50	2	750	0.27%
2020/03/25	0	0.00	19	99.00	99.00	-19	731	-2.60%
2020/03/24	9	90.22	40	90.52	90.00	-31	724	-4.28%
2020/03/23	14	85.63	0.9	85.50	85.50	13.1	706	1.86%
2020/03/20	28	99.71	1	93.60	94.90	27	704	3.83%
2020/03/19	8	95.33	0	0.00	95.00	8	663	1.21%
2020/03/18	59	108.55	6	108.50	105.50	53	657	8.06%
2020/03/17	46	119.36	4	119.75	117.00	42	610	6.88%
2020/03/16	86	135.08	4	138.00	129.50	82	576	14.22%
2020/03/13	6	143.50	0	0.00	143.50	6	542	1.11%
2020/03/12	33	161.05	9	159.44	159.00	24	520	4.61%
2020/03/11	1	180.00	7	181.57	175.50	-6	490	-1.22%
2020/03/10	30	178.53	14	178.18	181.50	16	478	3.34%
2020/03/09	0	0.00	47	191.44	186.50	-47	445	-10.55%
2020/03/06	8	192.00	11	195.50	200.00	-3	434	-0.69%
2020/03/05	18	196.06	3	196.50	195.50	15	425	3.53%
2020/03/04	7	194.21	6	198.17	193.50	1	425	0.24%
2020/03/03	1	201.00	0	0.00	199.00	1	435	0.23%
2020/03/02	3	197.67	5	199.20	197.50	-2	446	-0.45%
2020/02/27	5	205.60	3	205.33	202.00	2	464	0.43%
2020/02/26	8	210.19	1	209.50	208.00	7	464	1.51%
2020/02/25	7	206.71	3	208.83	210.50	4	468	0.85%
2020/02/24	4	213.63	14	213.96	209.50	-10	467	-2.14%
2020/02/21	2	218.50	9	219.50	218.50	-7	452	-1.55%
2020/02/20	7	224.79	2	226.00	221.50	5	452	1.10%
2020/02/19	22	218.80	0	0.00	220.00	22	450	4.88%
2020/02/18	3	212.00	0	0.00	211.50	3	456	0.66%
2020/02/17	5	213.40	0	0.00	211.50	5	458	1.09%
2020/02/14	8	216.00	0	0.00	216.00	8	465	1.72%
2020/02/12	4	215.88	0	0.00	217.00	4	477	0.84%
2020/02/11	3	215.83	1	217.00	215.00	2	482	0.41%
2020/02/10	8	212.50	3	211.33	213.00	5	494	1.01%
2020/02/07	2	215.50	8	214.88	216.50	-6	493	-1.22%
2020/02/06	17	216.65	2	215.50	218.00	15	488	3.07%
2020/02/05	7	210.57	1	206.00	210.00	6	484	1.24%
2020/02/04	10	208.60	9	209.56	208.00	1	482	0.21%
2020/02/03	12	203.04	28	201.75	202.50	-16	478	-3.34%
2020/01/31	0	0.00	6	219.42	216.50	-6	460	-1.30%
2020/01/30	7	228.57	28	232.36	227.50	-21	445	-4.71%
2020/01/20	0	0.00	14	254.18	252.50	-14	436	-3.21%
2020/01/17	7	252.79	21	254.17	255.00	-14	439	-3.19%
2020/01/16	1	253.00	1	255.50	253.00	0	443	0.00%
2020/01/15	1	251.50	8	250.94	251.50	-7	438	-1.60%
2020/01/14	1	247.50	11	248.27	247.00	-10	431	-2.32%
2020/01/13	0	0.00	8	245.31	245.50	-8	426	-1.87%
2020/01/10	1	244.00	22	242.27	245.00	-21	430	-4.88%
2020/01/09	2	241.75	2	241.50	241.00	0	439	0.00%
2020/01/08	0	0.00	9	240.72	240.00	-9	447	-2.01%
2020/01/07	2	241.50	13	240.81	240.50	-11	448	-2.45%
2020/01/06	1	249.00	9	245.22	244.00	-8	449	-1.78%
2020/01/03	7	248.71	3	248.33	248.00	4	448	0.89%
2020/01/02	0	0.00	7	250.00	249.50	-7	446	-1.57%
2019/12/31	9	249.39	7	250.21	249.50	2	450	0.44%
2019/12/30	2	251.75	42	253.12	251.50	-40	454	-8.80%
2019/12/27	14	253.79	6	252.00	255.00	8	449	1.78%
2019/12/26	20.6	249.37	9	250.06	248.50	11.6	446	2.60%
2019/12/25	20	243.98	1	243.50	244.50	19	445	4.26%
2019/12/24	9	241.50	3	240.50	240.00	6	446	1.34%
2019/12/23	7	240.79	5	241.00	240.00	2	452	0.44%
2019/12/20	6	241.58	6	242.42	241.50	0	456	0.00%
2019/12/19	5	242.60	6	241.83	242.50	-1	465	-0.21%
2019/12/18	14	241.39	14	241.29	241.50	0	471	0.00%
2019/12/17	14	244.29	13	244.62	243.00	1	473	0.21%
2019/12/16	24.6	243.09	6	242.58	243.50	18.6	478	3.89%
2019/12/13	120	242.97	3	241.50	243.50	117	485	24.09%	大買/鉅額交易
2019/12/12	141	243.15	12.6	242.83	242.00	128.4	491	26.15%	大買/鉅額交易
2019/12/11	35	240.36	2	239.75	240.00	33	487	6.77%
2019/12/10	8	240.88	2	240.50	240.00	6	489	1.23%
2019/12/09	9	239.50	0	0.00	238.50	9	494	1.82%
2019/12/06	16	240.28	0	0.00	240.50	16	498	3.21%
2019/12/05	8	241.88	0	0.00	241.00	8	523	1.53%
2019/12/04	15	241.53	7	240.21	240.50	8	528	1.51%
2019/12/03	31	242.42	6	243.25	245.50	25	537	4.65%
2019/12/02	19	243.03	22	242.57	241.00	-3	537	-0.56%
2019/11/29	15	247.13	3	247.00	247.00	12	540	2.22%
2019/11/28	25	250.92	16	251.00	247.50	9	539	1.67%
2019/11/27	35	248.04	27	247.94	251.00	8	536	1.49%
2019/11/26	45	243.32	0	0.00	245.50	45	530	8.48%
2019/11/25	6	233.17	7	233.50	233.00	-1	527	-0.19%
2019/11/22	4	236.25	0	0.00	234.50	4	534	0.75%
2019/11/21	1	231.00	2	231.50	231.50	-1	534	-0.19%
2019/11/20	7	232.86	0.1	234.00	232.00	6.9	545	1.26%
2019/11/19	3	234.00	4	234.63	233.00	-1	549	-0.18%
2019/11/18	0	0.00	14	235.68	235.50	-14	549	-2.55%
2019/11/15	2	233.00	11	239.18	239.50	-9	557	-1.62%
2019/11/14	0	0.00	17	231.56	230.50	-17	548	-3.10%
2019/11/13	0	0.00	6	230.08	230.00	-6	550	-1.09%
2019/11/12	9	234.50	9	234.44	234.50	0	550	0.00%
2019/11/11	1	241.00	6	240.25	241.50	-5	549	-0.91%
2019/11/08	5	241.20	3	241.00	240.50	2	563	0.35%
2019/11/07	2	243.00	16	246.50	243.00	-14	576	-2.43%
2019/11/06	1	251.00	11	252.23	251.00	-10	581	-1.72%
2019/11/05	4	253.25	12	252.83	254.00	-8	603	-1.32%
2019/11/04	4	253.13	2	253.25	252.50	2	609	0.33%
2019/11/01	4	254.63	1	254.50	254.00	3	609	0.49%
2019/10/31	22	255.00	27	255.31	255.00	-5	613	-0.81%
2019/10/29	1	261.50	1	261.00	259.50	0	630	0.00%
2019/10/28	4	260.25	3	260.17	259.50	1	632	0.16%
2019/10/25	3	263.17	1	262.50	261.50	2	633	0.32%
2019/10/24	11	261.00	0	0.00	261.00	11	632	1.74%
2019/10/23	1	256.00	1	256.50	256.00	0	629	0.00%
2019/10/22	1	257.50	1	257.50	257.50	0	632	0.00%
2019/10/21	3	256.00	1	255.50	256.00	2	644	0.31%
2019/10/18	4	255.75	147	256.33	255.50	-143	667	-21.42%	大賣/鉅額交易
2019/10/17	10	261.65	15	262.40	258.50	-5	680	-0.73%
2019/10/16	4	259.25	5	259.70	260.00	-1	682	-0.15%
2019/10/15	5	256.80	1	256.00	256.00	4	699	0.57%
2019/10/14	4	255.88	1	256.50	255.00	3	705	0.43%
2019/10/09	10	253.00	0	0.00	250.50	10	712	1.40%
2019/10/08	7	252.64	1	254.00	254.00	6	714	0.84%
2019/10/07	4	250.63	8	251.06	250.00	-4	717	-0.56%
2019/10/04	1	254.50	19	257.39	255.00	-18	711	-2.53%
2019/10/03	2	258.00	15	256.33	258.00	-13	704	-1.84%
2019/10/02	3	257.00	25	259.16	257.00	-22	704	-3.13%
2019/10/01	0	0.00	20	256.20	259.50	-20	696	-2.87%
2019/09/27	2	248.50	13	248.88	248.50	-11	685	-1.61%
2019/09/26	0	0.00	5	252.60	251.50	-5	680	-0.74%
2019/09/25	1	249.50	4	250.00	249.50	-3	674	-0.44%
2019/09/24	8	251.94	12	252.42	250.00	-4	673	-0.59%
2019/09/23	25	251.04	14	252.39	250.50	11	665	1.65%
2019/09/20	53	254.61	57	254.60	254.50	-4	659	-0.61%
2019/09/19	0	0.00	107	255.50	253.50	-107	654	-16.35%	大賣/鉅額交易
2019/09/18	34	258.46	102	257.60	259.50	-68	651	-10.44%	大賣/
2019/09/17	9	259.39	99	258.48	256.00	-90	645	-13.95%
2019/09/16	2	265.25	7	265.50	262.50	-5	642	-0.78%
2019/09/12	4	267.75	12	268.08	267.50	-8	645	-1.24%
2019/09/11	5	267.20	20	265.75	269.00	-15	647	-2.32%
2019/09/10	17	263.41	21	263.10	263.50	-4	643	-0.62%
2019/09/09	10	266.65	19	267.18	265.00	-9	645	-1.39%
2019/09/06	33	277.26	2	275.50	278.50	31	625	4.95%
2019/09/05	8	281.38	66	283.14	277.00	-58	625	-9.27%
2019/09/04	13	283.04	0	0.00	284.00	13	614	2.12%
2019/09/03	12	283.79	0	0.00	282.00	12	615	1.95%
2019/09/02	6	287.67	1.1	284.69	286.50	4.9	623	0.78%
2019/08/30	15	289.30	5	288.30	286.50	10	621	1.61%
2019/08/29	1	286.50	1	284.50	286.00	0	610	0.00%
2019/08/28	3	285.00	15	284.90	285.00	-12	601	-1.99%
2019/08/27	7	279.64	40	277.46	279.00	-33	584	-5.64%
2019/08/26	6	271.50	21	269.98	271.50	-15	585	-2.56%
2019/08/23	0	0.00	3	279.17	277.50	-3	595	-0.50%
2019/08/22	8	273.94	20	275.80	274.00	-12	593	-2.02%
2019/08/21	0	0.00	1	278.00	278.50	-1	627	-0.16%
2019/08/20	3	277.00	25	277.56	276.50	-22	646	-3.41%
2019/08/19	1	279.00	22	279.89	279.00	-21	636	-3.30%
2019/08/16	2	280.00	24	282.35	280.00	-22	637	-3.45%
2019/08/15	0	0.00	8	278.31	279.00	-8	635	-1.26%
2019/08/14	18	285.61	27	285.65	281.50	-9	637	-1.41%
2019/08/13	22	285.41	97	289.50	280.00	-75	636	-11.78%
2019/08/12	7	291.07	99	296.12	290.00	-92	624	-14.73%
2019/08/08	25	289.40	46	289.30	291.00	-21	606	-3.46%
2019/08/07	112	292.49	143.3	291.21	288.00	-31.3	596	-5.24%	大買/大賣/
2019/08/06	1	278.00	10	274.35	278.00	-9	588	-1.53%
2019/08/05	1	280.50	3	280.50	280.50	-2	604	-0.33%
2019/08/02	75	280.29	50	279.26	279.00	25	640	3.90%
2019/08/01	36.1	285.63	3	287.33	284.50	33.1	664	4.99%
2019/07/31	66	280.26	129	281.29	284.00	-63	657	-9.59%	大賣/
2019/07/30	46	285.77	7	288.86	285.00	39	657	5.93%
2019/07/29	11	290.09	2	292.75	289.50	9	658	1.37%
2019/07/26	32	291.42	0	0.00	294.00	32	659	4.86%
2019/07/25	76	291.22	0	0.00	289.50	76	658	11.55%
2019/07/24	49	293.87	10	292.65	292.00	39	655	5.95%
2019/07/23	20	290.58	59	290.97	290.00	-39	655	-5.95%
2019/07/22	11	293.82	72	294.27	295.00	-61	651	-9.36%
2019/07/19	1	285.00	30	286.07	284.00	-29	636	-4.56%
2019/07/18	1	276.50	39	278.37	278.50	-38	634	-5.99%
2019/07/17	68	277.29	24	274.31	279.00	44	627	7.01%
2019/07/16	1	265.50	79	267.44	265.00	-78	603	-12.93%
2019/07/15	5	263.80	20	261.70	266.00	-15	599	-2.50%
2019/07/12	2	256.00	21.2	257.20	256.00	-19.2	595	-3.23%
2019/07/11	8	257.06	26	255.27	258.50	-18	602	-2.99%
2019/07/10	0	0.00	15	252.23	252.50	-15	607	-2.47%
2019/07/09	3	251.50	16	251.81	251.00	-13	618	-2.10%
2019/07/08	2	253.00	24	251.60	254.00	-22	625	-3.52%
2019/07/05	2	248.50	16	249.25	248.50	-14	626	-2.24%
2019/07/04	2	249.75	17	252.44	248.50	-15	626	-2.39%
2019/07/03	0	0.00	47	255.74	252.50	-47	632	-7.43%
2019/07/02	3	258.50	42	258.08	258.50	-39	638	-6.11%
2019/07/01	2	260.00	22	258.02	259.50	-20	639	-3.13%
2019/06/28	0	0.00	27	251.81	252.00	-27	638	-4.23%
2019/06/27	1	251.50	28	251.75	253.00	-27	639	-4.22%
2019/06/26	1	250.50	10	249.90	249.00	-9	644	-1.40%
2019/06/25	5	248.80	53	251.69	248.00	-48	645	-7.44%
2019/06/24	0	0.00	25	257.22	257.00	-25	642	-3.89%
2019/06/21	0	0.00	44	262.13	260.00	-44	650	-6.77%
2019/06/20	1	261.50	31	261.06	262.50	-30	654	-4.58%
2019/06/19	8	255.81	23	253.39	255.50	-15	652	-2.30%
2019/06/18	7	246.64	8	247.06	248.00	-1	648	-0.15%
2019/06/17	8.1	249.17	36	248.69	247.00	-27.9	649	-4.30%
2019/06/14	15	266.90	15	267.53	264.00	0	645	0.00%
2019/06/13	20	271.25	20	270.30	268.50	0	637	0.00%
2019/06/12	1	276.50	9	277.78	276.00	-8	645	-1.24%
2019/06/11	2	277.00	29	277.60	280.50	-27	645	-4.18%
2019/06/10	4	278.50	27	278.94	280.00	-23	639	-3.59%
2019/06/06	1	269.00	19	269.50	266.00	-18	624	-2.88%
2019/06/05	10	272.55	11	271.23	274.00	-1	622	-0.16%
2019/06/04	6	272.42	13	271.46	269.00	-7	618	-1.13%
2019/06/03	2	273.00	19	271.87	271.00	-17	622	-2.73%
2019/05/31	25	269.28	17	272.94	275.00	8	619	1.29%
2019/05/30	77	263.06	4	265.75	269.00	73	610	11.95%
2019/05/29	6	250.67	35	251.99	255.00	-29	606	-4.78%
2019/05/28	147	244.89	3	253.00	254.50	144	609	23.64%	大買/鉅額交易
2019/05/27	21	245.31	9	264.00	239.50	12	582	2.06%
2019/05/24	4	268.25	6	269.92	266.00	-2	585	-0.34%
2019/05/23	2	265.00	10	268.10	267.00	-8	606	-1.32%
2019/05/22	1	279.00	15	279.40	272.00	-14	613	-2.28%
2019/05/21	43	269.76	2	278.25	277.00	41	627	6.54%
2019/05/20	16	270.75	62	270.50	268.00	-46	617	-7.45%
2019/05/17	24	281.83	10	280.70	278.50	14	612	2.29%
2019/05/16	20	284.08	9	284.33	280.50	11	633	1.74%
2019/05/15	31	285.08	3	284.33	286.50	28	637	4.39%
2019/05/14	38	280.22	54	280.46	279.00	-16	644	-2.48%
2019/05/13	110	287.73	123	290.34	285.00	-13	631	-2.06%	大買/大賣/
2019/05/10	279	292.13	47	292.71	298.00	232	612	37.85%	大買/鉅額交易
2019/05/09	81	283.65	59	283.59	281.00	22	581	3.78%
2019/05/08	6	271.42	3	272.50	273.00	3	556	0.54%
2019/05/07	13	274.54	7	275.07	274.50	6	560	1.07%
2019/05/06	53	279.16	5	278.90	279.50	48	567	8.46%
2019/05/03	11	285.32	3	288.67	289.00	8	579	1.38%
2019/05/02	32	280.13	3	281.67	282.50	29	591	4.90%
2019/04/30	8	272.81	3	276.00	274.50	5	612	0.82%
2019/04/29	4	284.13	14	280.93	279.00	-10	607	-1.65%
2019/04/26	0	0.00	10	287.30	286.50	-10	604	-1.66%
2019/04/25	1	296.00	17	295.47	293.00	-16	600	-2.66%
2019/04/24	5	299.20	15	297.23	301.00	-10	594	-1.68%
2019/04/23	105	287.71	1	291.00	291.00	104	579	17.94%	大買/鉅額交易
2019/04/22	1	285.50	2	285.50	285.00	-1	577	-0.17%
2019/04/19	17	286.68	1	284.00	282.50	16	578	2.76%
2019/04/18	2	290.75	3	291.00	288.50	-1	580	-0.17%
2019/04/17	16	290.66	7	293.07	291.50	9	577	1.56%
2019/04/16	31	282.40	53	282.95	284.50	-22	572	-3.84%
2019/04/15	12	276.04	52	281.86	275.50	-40	573	-6.98%
2019/04/12	12	283.46	69	283.20	285.50	-57	562	-10.13%
2019/04/11	15	293.30	35	291.79	289.50	-20	554	-3.60%
2019/04/10	4	291.63	32	292.45	292.50	-28	552	-5.07%
2019/04/09	17	295.29	6	290.42	289.50	11	549	2.00%
2019/04/08	1	299.50	22	300.70	296.00	-21	542	-3.87%
2019/04/03	3	295.67	34	295.91	294.00	-31	535	-5.79%
2019/04/02	10	297.20	28	297.09	296.00	-18	536	-3.35%
2019/04/01	12	296.67	0	0.00	294.50	12	534	2.25%
2019/03/29	17	298.41	1	299.50	293.00	16	541	2.95%
2019/03/28	19	299.55	1	299.50	300.50	18	548	3.28%
2019/03/27	9	298.11	1	299.50	296.50	8	551	1.45%
2019/03/26	34	299.54	2	301.00	301.00	32	559	5.72%
2019/03/25	14	299.32	52	300.14	298.00	-38	564	-6.73%
2019/03/22	13	310.58	0	0.00	311.00	13	560	2.32%
2019/03/21	9	316.94	0	0.00	315.50	9	576	1.56%
2019/03/20	11	318.68	1	318.50	318.00	10	580	1.72%
2019/03/19	3	320.33	5	317.70	317.00	-2	582	-0.34%
2019/03/18	7	323.21	1	325.50	325.50	6	587	1.02%
2019/03/15	10	325.40	38	321.96	321.00	-28	591	-4.73%
2019/03/14	9	316.78	28	316.41	318.00	-19	589	-3.22%
2019/03/13	8	316.25	2	316.75	314.50	6	591	1.01%
2019/03/12	9	314.56	5	314.80	316.00	4	596	0.67%
2019/03/11	16	313.34	0	0.00	310.50	16	608	2.63%
2019/03/08	19	312.11	1	313.00	313.00	18	612	2.94%
2019/03/07	28	314.52	4	314.75	315.00	24	620	3.87%
2019/03/06	11	321.09	7	320.71	317.50	4	620	0.64%
2019/03/05	2	315.75	6	316.00	318.50	-4	627	-0.64%
2019/03/04	11	318.77	26	315.23	319.50	-15	629	-2.38%
2019/02/27	28	312.16	11	312.05	312.00	17	632	2.69%
2019/02/26	22	325.36	2	326.00	322.00	20	660	3.03%
2019/02/25	32	327.42	67	329.27	328.50	-35	668	-5.23%
2019/02/22	24	315.40	10	318.25	324.00	14	654	2.14%
2019/02/21	10	302.15	1	305.50	305.00	9	633	1.42%
2019/02/20	12	297.54	2	296.50	297.50	10	633	1.58%
2019/02/19	10	292.40	2	293.00	294.00	8	650	1.23%
2019/02/18	0	0.00	1	292.50	293.00	-1	680	-0.15%
2019/02/15	6	290.42	4	290.63	291.00	2	686	0.29%
2019/02/14	5	283.20	16	282.00	280.00	-11	684	-1.61%
2019/02/13	144	287.20	1	288.50	287.00	143	681	20.97%	大買/鉅額交易
2019/02/12	5	275.10	11	274.00	274.50	-6	672	-0.89%
2019/02/11	1	278.50	1	276.50	276.50	0	679	0.00%
2019/01/30	7	273.36	1	272.50	273.50	6	683	0.88%
2019/01/29	4	274.25	2	270.75	273.00	2	681	0.29%
2019/01/28	3	271.17	2	270.51	271.50	1	684	0.14%
2019/01/25	0	0.00	11	271.77	266.00	-11	688	-1.60%
2019/01/24	8	271.25	0	0.00	272.00	8	682	1.17%
2019/01/23	76	262.73	1	262.00	262.50	75	667	11.24%
2019/01/22	2	252.25	62	262.81	253.50	-60	666	-9.00%
2019/01/17	28	248.04	0	0.00	246.50	28	656	4.26%
2019/01/16	1	248.00	1	249.50	248.00	0	664	0.00%
2019/01/15	8	244.13	0	0.00	246.50	8	665	1.20%
2019/01/14	1	241.50	0	0.00	241.00	1	666	0.15%
2019/01/11	0	0.00	2	243.25	241.50	-2	682	-0.29%
2019/01/10	0	0.00	5	246.60	244.50	-5	705	-0.71%
2019/01/09	2	246.25	4	242.50	246.00	-2	712	-0.28%
2019/01/08	0	0.00	24	235.79	238.00	-24	712	-3.37%
2019/01/07	3	229.83	9	229.67	230.50	-6	716	-0.84%
2019/01/04	10	222.60	0	0.00	222.50	10	723	1.38%
2019/01/03	5	236.00	4	238.25	235.00	1	744	0.13%
2018/12/28	1	240.00	0	0.00	241.00	1	807	0.12%
2018/12/27	1	240.00	0	0.00	238.00	1	815	0.12%
2018/12/26	1	244.50	2	243.00	235.00	-1	817	-0.12%
2018/12/25	1	239.50	2	241.00	243.00	-1	822	-0.12%
2018/12/24	1	245.00	6	245.92	244.50	-5	823	-0.61%
2018/12/21	10	237.55	13.3	240.00	240.00	-3.3	823	-0.40%
2018/12/20	8	239.69	4	248.00	238.00	4	814	0.49%
2018/12/19	10	249.20	9	253.28	248.50	1	803	0.12%
2018/12/18	1	254.00	0	0.00	253.00	1	803	0.12%
2018/12/17	5	262.40	9	266.33	260.50	-4	802	-0.50%
2018/12/14	1	253.00	5	254.80	258.50	-4	797	-0.50%
2018/12/13	1	259.00	38	254.42	258.00	-37	793	-4.66%
2018/12/12	20	243.43	3	241.00	241.00	17	779	2.18%
2018/12/11	11	238.68	25	238.84	238.50	-14	778	-1.80%
2018/12/10	3	238.83	3	238.00	235.00	0	783	0.00%
2018/12/07	78	242.92	32	242.81	246.00	46	784	5.86%
2018/12/06	32	242.77	0	0.00	235.00	32	804	3.98%
2018/12/05	14	251.43	9	251.61	250.50	5	824	0.61%
2018/12/04	7	261.14	12	258.50	255.00	-5	832	-0.60%
2018/12/03	51	262.41	42	261.88	264.00	9	844	1.07%
2018/11/30	12	240.79	3	242.50	245.00	9	832	1.08%
2018/11/29	12	244.88	3	246.00	238.00	9	830	1.08%
2018/11/28	7	239.07	4	240.88	242.50	3	825	0.36%
2018/11/27	11	237.50	8	239.06	238.50	3	823	0.36%
2018/11/26	8	232.56	6	233.75	236.00	2	816	0.24%
2018/11/23	4	232.00	7	234.29	231.00	-3	814	-0.37%
2018/11/22	10	238.75	5	238.60	240.00	5	803	0.62%
2018/11/21	12	216.13	21	212.95	223.00	-9	764	-1.18%
2018/11/20	9	210.72	12	210.46	211.50	-3	746	-0.40%
2018/11/19	4	207.50	1	206.50	206.00	3	738	0.41%
2018/11/16	9	207.00	3	207.83	206.00	6	738	0.81%
2018/11/15	4	212.50	91	210.91	205.50	-87	735	-11.83%
2018/11/14	11	194.77	3	203.00	212.00	8	709	1.13%
2018/11/13	12	188.63	18	189.47	193.00	-6	685	-0.88%
2018/11/12	52	185.22	30	185.92	194.00	22	683	3.22%
2018/11/09	13	188.88	0	0.00	188.00	13	665	1.95%
2018/11/08	14	194.00	12	193.25	191.00	2	675	0.30%
2018/11/07	3	189.50	3	191.67	193.50	0	687	0.00%
2018/11/06	24	190.77	16	190.50	186.50	8	697	1.15%
2018/11/05	13	194.38	6	194.83	196.00	7	719	0.97%
2018/11/02	5	192.50	15	197.00	191.50	-10	715	-1.40%
2018/11/01	0	0.00	11	193.68	195.50	-11	711	-1.55%
2018/10/31	1	190.50	0	0.00	186.50	1	705	0.14%
2018/10/30	2	177.50	5	175.60	175.00	-3	695	-0.43%
2018/10/29	21	172.05	21.1	172.28	175.00	-0.1	696	-0.02%
2018/10/26	7	177.36	7	178.43	176.50	0	687	0.00%
2018/10/25	5	179.20	12	180.08	181.00	-7	688	-1.02%
2018/10/24	6	180.92	25	181.94	184.50	-19	683	-2.78%
2018/10/23	10	181.95	0	0.00	178.00	10	680	1.47%
2018/10/22	10	183.30	0	0.00	183.00	10	681	1.47%
2018/10/19	10	180.50	21	176.50	185.50	-11	682	-1.61%
2018/10/18	122	183.36	76	182.34	183.50	46	684	6.72%	大買/
2018/10/17	64	196.83	2	195.00	194.00	62	671	9.23%
2018/10/16	3	189.50	16	192.00	190.00	-13	689	-1.89%
2018/10/15	150	193.24	10	191.70	188.00	140	695	20.14%	大買/鉅額交易
2018/10/12	26	185.25	19.9	184.27	189.00	6.1	698	0.88%
2018/10/11	9	174.56	16	175.00	175.50	-7	705	-0.99%
2018/10/09	43	190.88	29	191.52	192.50	14	685	2.04%
2018/10/08	37	189.58	21	189.26	188.00	16	674	2.37%
2018/10/05	11	208.59	22	212.39	208.00	-11	644	-1.71%
2018/10/04	6	220.33	27	218.52	223.00	-21	641	-3.28%
2018/10/03	6	220.00	45.4	224.11	220.00	-39.4	637	-6.18%
2018/10/02	2	233.00	16	231.75	231.50	-14	631	-2.22%
2018/10/01	1	230.00	26	231.85	230.00	-25	642	-3.89%
2018/09/28	2	229.25	18.8	228.20	227.50	-16.8	646	-2.59%
2018/09/27	0	0.00	8	231.00	231.50	-8	673	-1.19%
2018/09/26	0	0.00	8	229.94	229.00	-8	678	-1.18%
2018/09/25	17	231.65	5	230.70	230.00	12	683	1.75%
2018/09/21	0	0.00	51	225.85	226.50	-51	686	-7.43%
2018/09/20	4	228.25	31.3	228.19	231.00	-27.3	696	-3.92%
2018/09/19	1.4	233.14	12	233.67	233.50	-10.6	727	-1.46%
2018/09/18	1	229.50	30	229.60	233.00	-29	737	-3.93%
2018/09/17	1	230.00	25	231.46	235.50	-24	733	-3.27%
2018/09/14	5	228.50	12	227.21	231.00	-7	730	-0.96%
2018/09/13	4	222.13	16	221.75	223.00	-12	722	-1.66%
2018/09/12	35	216.74	34	219.72	216.50	1	713	0.14%
2018/09/11	26	227.69	45.7	227.06	226.50	-19.7	690	-2.85%
2018/09/10	15	241.77	4	242.25	240.00	11	663	1.66%
2018/09/07	1	245.50	8	249.88	252.00	-7	664	-1.05%
2018/09/06	1	260.50	1	262.50	261.00	0	650	0.00%
2018/09/05	5	265.50	3	265.00	264.50	2	652	0.31%
2018/09/04	3	259.83	5	260.30	261.50	-2	652	-0.31%
2018/09/03	3	262.00	5	264.00	260.50	-2	653	-0.31%
2018/08/31	0	0.00	3	265.00	265.00	-3	653	-0.46%
2018/08/30	1	267.00	4	270.75	270.50	-3	677	-0.44%
2018/08/29	0	0.00	1	275.00	274.00	-1	679	-0.15%
2018/08/28	2.6	270.85	3	271.83	270.50	-0.4	691	-0.06%
2018/08/27	4	267.75	0	0.00	268.50	4	693	0.58%
2018/08/24	0	0.00	8	265.25	267.00	-8	699	-1.14%
2018/08/23	5	265.60	0	0.00	263.50	5	708	0.71%
2018/08/22	0	0.00	5	266.54	267.50	-5	714	-0.70%
2018/08/21	0	0.00	56	264.09	271.00	-56	712	-7.86%
2018/08/20	6	260.83	41	260.44	260.50	-35	712	-4.91%
2018/08/17	42	269.26	3	268.85	268.00	39	717	5.44%
2018/08/16	6	263.42	0	0.00	265.00	6	710	0.84%
2018/08/15	8	265.13	0	0.00	261.50	8	707	1.13%
2018/08/14	0	0.00	1	259.00	263.00	-1	699	-0.14%
2018/08/13	0	0.00	23	275.30	268.00	-23	688	-3.34%
2018/08/10	61	288.20	113	285.21	282.00	-52	675	-7.69%	大賣/
2018/08/09	0	0.00	1	311.00	310.00	-1	650	-0.15%
2018/08/08	0	0.00	14	314.11	311.00	-14	664	-2.11%
2018/08/03	0	0.00	4	309.38	308.50	-4	671	-0.60%
2018/08/02	5	310.60	10	310.55	311.50	-5	673	-0.74%
2018/08/01	10	315.55	3	315.50	315.00	7	676	1.03%
2018/07/31	17.5	311.43	13	309.96	311.50	4.5	686	0.66%
2018/07/30	21	309.67	1	309.50	308.50	20	702	2.85%
2018/07/27	0	0.00	4	312.25	315.00	-4	715	-0.56%
2018/07/26	10	313.25	0	0.00	313.50	10	730	1.37%
2018/07/25	29	309.67	3	311.17	313.00	26	759	3.42%
2018/07/24	48	315.53	0	0.00	319.00	48	771	6.22%
2018/07/23	16	310.34	38	311.30	306.00	-22	767	-2.87%
2018/07/20	3	344.67	26.3	347.36	340.00	-23.3	746	-3.12%
2018/07/19	5	348.20	23.8	346.14	349.00	-18.8	741	-2.53%
2018/07/18	1	339.00	50	346.03	339.00	-49	734	-6.67%
2018/07/17	2	401.00	63	399.95	402.50	-61	718	-8.49%
2018/07/16	15	400.73	28	401.05	402.00	-13	710	-1.83%
2018/07/13	62	393.86	1	393.00	397.00	61	700	8.71%
2018/07/12	8	386.50	8	388.56	391.50	0	698	0.00%
2018/07/11	2	381.75	0	0.00	379.00	2	704	0.28%
2018/07/10	16	382.13	3	379.83	384.00	13	712	1.83%
2018/07/09	26	385.08	3	389.83	375.50	23	727	3.16%
2018/07/06	0	0.00	1	375.00	383.00	-1	783	-0.13%
2018/07/05	15	391.17	3	389.33	380.50	12	787	1.52%
2018/07/04	0	0.00	1	387.00	392.00	-1	766	-0.13%
2018/07/03	8	390.44	89	389.66	387.00	-81	788	-10.27%
2018/07/02	0	0.00	67	388.62	389.50	-67	789	-8.49%
2018/06/29	12	383.83	60	382.95	390.00	-48	783	-6.13%
2018/06/28	119	385.76	42	392.69	390.50	77	765	10.06%	大買/
2018/06/27	32	375.14	1	376.00	374.00	31	731	4.24%
2018/06/26	2	366.25	1	365.50	365.50	1	721	0.14%
2018/06/22	2	363.75	4	361.38	359.50	-2	735	-0.27%
2018/06/20	0	0.00	8	359.88	361.00	-8	746	-1.07%
2018/06/19	2	362.00	4	364.00	364.00	-2	767	-0.26%
2018/06/15	6	369.50	7	370.07	369.50	-1	765	-0.13%
2018/06/14	1	361.00	2	362.00	361.00	-1	757	-0.13%
2018/06/13	1	358.50	0	0.00	361.00	1	764	0.13%
2018/06/12	3	362.83	4	361.75	361.00	-1	766	-0.13%
2018/06/11	18	357.53	4	356.38	355.00	14	772	1.81%
2018/06/08	14	365.43	3	366.17	367.00	11	779	1.41%
2018/06/07	19	369.74	10	368.60	364.50	9	801	1.12%
2018/06/06	4.1	351.69	7	353.93	355.00	-2.9	794	-0.36%
2018/06/05	7	353.64	16	348.75	348.50	-9	812	-1.11%
2018/06/04	14	359.54	5	359.00	358.50	9	866	1.04%
2018/06/01	10	360.85	13	360.88	359.50	-3	907	-0.33%
2018/05/31	18	358.44	13.9	362.92	357.00	4.1	904	0.45%
2018/05/30	27	365.19	3	368.33	368.00	24	904	2.65%
2018/05/29	22	360.20	4	359.13	364.00	18	910	1.98%
2018/05/28	15	353.77	0	0.00	351.00	15	912	1.64%
2018/05/25	41	354.27	5	352.20	355.50	36	913	3.94%
2018/05/24	12	362.17	17	362.18	359.50	-5	913	-0.55%
2018/05/23	12.1	368.98	6	366.25	363.50	6.1	919	0.66%
2018/05/22	17	371.56	1	372.00	371.00	16	927	1.72%
2018/05/21	0	0.00	3	365.67	370.00	-3	943	-0.32%
2018/05/18	0	0.00	8	365.13	366.00	-8	954	-0.84%
2018/05/17	2	356.25	6	356.33	362.50	-4	959	-0.42%
2018/05/16	2	353.50	32	352.98	350.00	-30	986	-3.04%
2018/05/15	1	360.50	16	367.25	361.00	-15	1,009	-1.49%
2018/05/14	4	373.63	2	370.25	375.50	2	1,027	0.19%
2018/05/11	2	367.75	3	368.83	367.00	-1	1,057	-0.09%
2018/05/10	0	0.00	1	372.00	371.00	-1	1,054	-0.09%
2018/05/09	10	370.30	7	369.36	371.00	3	1,051	0.29%
2018/05/08	0	0.00	7	368.21	366.50	-7	1,045	-0.67%
2018/05/07	49	354.11	4	352.88	353.50	45	1,031	4.36%
2018/05/04	13	361.88	0	0.00	359.00	13	1,019	1.27%
2018/05/03	3	377.17	17	373.79	377.50	-14	1,009	-1.39%
2018/05/02	40	378.94	58	371.67	384.00	-18	992	-1.81%
2018/04/30	3	382.50	92	383.67	382.50	-89	968	-9.19%
2018/04/27	2	412.25	14	417.00	425.00	-12	943	-1.27%
2018/04/26	3	402.50	0	0.00	398.50	3	942	0.32%
2018/04/25	4	405.25	0	0.00	405.00	4	963	0.42%
2018/04/24	25	412.48	1	411.00	410.00	24	963	2.49%
2018/04/23	15	418.73	1	425.00	421.00	14	972	1.44%
2018/04/20	17	424.88	3	424.67	424.00	14	985	1.42%
2018/04/19	31	432.44	8	432.88	430.00	23	989	2.33%
2018/04/18	30	431.07	4	431.50	430.00	26	985	2.64%
2018/04/17	16	435.31	10	441.10	428.00	6	980	0.61%
2018/04/16	2	451.50	8	453.75	449.50	-6	970	-0.62%
2018/04/13	0	0.00	90	453.45	458.00	-90	963	-9.34%
2018/04/12	53	449.91	80	444.93	459.00	-27	949	-2.84%
2018/04/11	4	421.88	17	424.68	421.00	-13	882	-1.47%
2018/04/10	16	415.31	43	413.97	415.50	-27	873	-3.09%
2018/04/09	76	418.45	34	412.91	418.50	42.1	868	4.84%
2018/04/03	6	393.17	7	393.86	392.00	-1	845	-0.12%
2018/04/02	11	401.64	15	401.00	400.50	-4	837	-0.48%
2018/03/30	2	395.25	3	399.00	393.00	-1	833	-0.12%
2018/03/29	6	402.17	10	401.45	406.50	-4	829	-0.48%
2018/03/28	13	399.42	0	0.00	402.00	13	828	1.57%
2018/03/27	10	408.70	1	402.50	398.00	9	824	1.09%
2018/03/26	19	402.16	2	403.25	402.50	17	815	2.09%
2018/03/23	3	405.50	0	0.00	403.00	3	814	0.37%
2018/03/22	71	423.18	4	420.25	415.00	67	808	8.29%
2018/03/21	9	409.33	4	410.63	411.50	5	791	0.63%
2018/03/20	12	408.63	1	407.00	411.00	11	806	1.36%
2018/03/19	6	411.92	1	410.50	411.00	5	810	0.62%
2018/03/16	15	400.30	6	403.67	400.00	9	804	1.12%
2018/03/15	6	399.25	2	402.00	402.00	4	803	0.50%
2018/03/14	1	400.50	125	400.69	398.50	-124	803	-15.43%	大賣/鉅額交易
2018/03/13	17	398.53	110	400.97	408.00	-93	798	-11.65%	大賣/
2018/03/12	41	421.83	36	418.92	416.50	5	780	0.64%
2018/03/09	49	416.60	31	416.37	416.50	18	762	2.36%
2018/03/08	124	408.74	25	404.88	419.00	99	739	13.38%	大買/
2018/03/07	145	387.37	118	389.12	390.50	27	670	4.03%	大買/大賣/
2018/03/06	12	358.58	29	356.74	355.00	-17	627	-2.71%
2018/03/05	64	357.78	18	358.31	357.50	46	624	7.37%
2018/03/02	8	354.50	3	353.50	350.50	5	619	0.81%
2018/03/01	19	349.74	7	348.79	353.50	12	605	1.98%
2018/02/27	3	349.33	7	344.93	344.50	-4	600	-0.67%
2018/02/26	6	349.25	2	349.25	348.00	4	596	0.67%
2018/02/23	2	338.75	0	0.00	337.00	2	584	0.34%
2018/02/22	2	337.00	17	335.15	331.50	-15	580	-2.58%
2018/02/21	28	333.77	2	341.50	343.00	26	582	4.47%
2018/02/12	10	335.05	15	338.60	324.00	-5	561	-0.89%
2018/02/09	15	329.30	12	324.92	334.00	3	547	0.55%
2018/02/08	15	334.27	8	343.75	335.00	7	538	1.30%
2018/02/07	25	328.96	3	321.33	332.00	22	512	4.30%
2018/02/06	12	306.58	12	312.75	308.00	0	480	0.00%
2018/02/05	33	312.17	12	314.92	323.00	21	454	4.62%
2018/02/02	3	302.00	12	299.83	302.00	-9	424	-2.12%
2018/02/01	0	0.00	1	299.00	297.00	-1	430	-0.23%
2018/01/31	8	298.69	4	298.63	298.50	4	429	0.93%
2018/01/30	4	300.75	3	299.83	301.00	1	427	0.23%
2018/01/29	3	302.33	3	300.33	302.50	0	426	0.00%
2018/01/26	7	307.57	1	303.50	306.00	6	417	1.44%
2018/01/25	9	313.06	0	0.00	310.00	9	410	2.19%
2018/01/24	8	313.38	0	0.00	312.00	8	406	1.97%
2018/01/23	1	310.50	0	0.00	310.00	1	397	0.25%
2018/01/22	0	0.00	4	309.00	311.00	-4	395	-1.01%
2018/01/19	23	311.09	4	316.25	308.50	19	392	4.84%
2018/01/18	11	300.77	0	0.00	298.50	11	367	2.99%
2018/01/17	20	303.98	0	0.00	304.00	20	366	5.46%
2018/01/16	17	299.94	5	296.80	300.50	12	356	3.37%
2018/01/15	3	287.50	0	0.00	286.00	3	341	0.88%
2018/01/12	2	282.25	0	0.00	282.50	2	342	0.58%
2018/01/11	3	279.33	0	0.00	278.00	3	349	0.86%
2018/01/10	1.7	285.77	0	0.00	277.00	1.7	362	0.47%
2018/01/09	4	277.38	0	0.00	276.50	4	368	1.09%
2018/01/08	8	281.25	20	280.73	278.50	-12	372	-3.22%
2018/01/05	6	281.08	1	280.50	282.00	5	376	1.33%
2018/01/04	14	280.32	0	0.00	278.50	14	385	3.64%
2018/01/03	7	283.71	8	282.63	281.00	-1	391	-0.26%
2018/01/02	2	282.75	1	280.50	284.00	1	391	0.26%