致新 (8081)-美商高盛券商分點個股進出

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

致新

(8081)

可現股當沖

股價
229.5
漲跌
▲0.5
漲幅
+0.22%
成交量
200張
產業
上市半導體類股
496人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

致新 (8081)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	30	229.23	4	229.00	229.00	26	373	6.95%
2024/11/19	6	227.33	4	227.75	226.50	2	381	0.52%
2024/11/18	17	222.29	7	223.43	223.50	10	379	2.63%
2024/11/15	26	223.27	3	222.50	223.50	23	382	6.02%
2024/11/14	1	227.50	48	222.15	221.00	-47	390	-12.05%
2024/11/13	17	227.62	15	227.30	228.00	2	389	0.51%
2024/11/12	0	0.00	20	223.20	223.00	-20	402	-4.97%
2024/11/11	9	224.50	4	223.13	225.50	5	405	1.23%
2024/11/08	0	0.00	12	226.83	226.00	-12	404	-2.97%
2024/11/07	10	229.30	3	228.33	229.00	7	405	1.73%
2024/11/06	7	224.79	4	226.50	227.50	3	407	0.74%
2024/11/05	3	222.00	16	221.38	221.00	-13	413	-3.14%
2024/11/04	3	222.67	13	222.77	222.00	-10	425	-2.35%
2024/11/01	18	225.31	10	224.20	226.00	8	433	1.84%
2024/10/30	9	225.44	1	227.00	225.50	8	438	1.82%
2024/10/29	5	223.80	17	224.76	225.00	-12	441	-2.72%
2024/10/28	4	229.50	11	229.18	229.50	-7	439	-1.59%
2024/10/25	14	232.32	5	231.90	232.50	9	443	2.03%
2024/10/24	17	233.03	14	232.07	231.00	3	445	0.68%
2024/10/23	16	234.38	61	234.06	234.00	-45	452	-9.95%
2024/10/22	4	236.13	7	235.93	236.00	-3	457	-0.66%
2024/10/21	41	235.77	7	235.79	236.50	34	464	7.32%
2024/10/18	10	232.95	8	233.25	231.00	2	466	0.43%
2024/10/17	7	235.29	24	234.44	233.50	-17	475	-3.58%
2024/10/16	19.3	235.76	131	236.03	236.00	-111.7	480	-23.25%	大賣/鉅額交易
2024/10/15	14	235.21	14	235.14	235.00	0	471	0.00%
2024/10/14	37	231.46	16	231.47	233.00	21	469	4.48%
2024/10/11	24	228.46	1	230.00	228.00	23	469	4.90%
2024/10/09	18	231.44	10	231.55	232.00	8	467	1.71%
2024/10/08	4	230.00	7	231.21	231.00	-3	471	-0.64%
2024/10/07	8	233.31	10	233.20	234.00	-2	476	-0.42%
2024/10/04	24	231.21	25	230.60	230.50	-1	481	-0.21%
2024/10/01	15	229.87	6	230.00	231.50	9	489	1.84%
2024/09/30	12	226.79	58	224.91	224.50	-46	493	-9.32%
2024/09/27	8	229.38	12	228.75	227.00	-4	526	-0.76%
2024/09/26	19	230.32	43	229.03	228.00	-24	580	-4.14%
2024/09/25	30	226.83	1	226.00	226.50	29	599	4.84%
2024/09/24	2	224.25	13	225.00	223.50	-11	616	-1.78%
2024/09/23	9	227.11	15	226.67	227.00	-6	615	-0.97%
2024/09/20	23	222.65	47	223.90	222.00	-24	618	-3.88%
2024/09/19	11	219.32	13	219.85	219.50	-2	629	-0.32%
2024/09/18	7	216.71	23	218.80	216.00	-16	640	-2.50%
2024/09/16	24	219.35	8	219.69	220.00	16	653	2.45%
2024/09/13	26	215.85	2	217.00	217.00	24	656	3.66%
2024/09/12	21	213.57	1	214.00	214.00	20	659	3.03%
2024/09/11	23	209.48	6	208.58	208.50	17	663	2.56%
2024/09/10	21	210.86	21	210.43	208.00	0	666	0.00%
2024/09/09	25	210.92	10	211.65	214.00	15	663	2.26%
2024/09/06	28	211.46	1	210.50	211.00	27	663	4.07%
2024/09/05	4	215.13	7	214.57	211.00	-3	665	-0.45%
2024/09/04	8	216.13	68	215.75	214.00	-60	664	-9.03%
2024/09/03	20	226.43	6	226.83	225.50	14	657	2.13%
2024/09/02	19	227.21	5	228.00	226.00	14	659	2.12%
2024/08/30	67	229.24	162	229.22	228.50	-95	661	-14.37%	大賣/
2024/08/29	7	227.93	9	228.28	228.50	-2	654	-0.31%
2024/08/28	6	227.42	70	227.23	227.00	-64	658	-9.72%
2024/08/27	4	229.38	17	228.91	229.00	-13	669	-1.94%
2024/08/26	18	229.78	66	229.46	228.00	-48	670	-7.16%
2024/08/23	4	226.88	32	225.39	227.50	-28	670	-4.18%
2024/08/22	18	227.67	26	226.42	226.00	-8	682	-1.17%
2024/08/21	8	225.50	169.5	225.88	225.50	-161.5	680	-23.74%	大賣/鉅額交易
2024/08/20	8	227.13	13	226.04	225.50	-5	675	-0.74%
2024/08/19	5	227.40	56	226.88	226.00	-51	695	-7.33%
2024/08/16	61	226.12	26	226.04	225.00	35	693	5.05%
2024/08/15	29	225.12	15	225.57	223.50	14	687	2.04%
2024/08/14	4	227.00	131	227.57	226.50	-127	687	-18.48%	大賣/鉅額交易
2024/08/13	6	234.25	22	234.82	235.50	-16	675	-2.37%
2024/08/12	6	234.33	6	234.17	234.50	0	682	0.00%
2024/08/09	6	234.08	22	231.14	230.00	-16	694	-2.30%
2024/08/08	14	227.57	22	227.02	226.50	-8	697	-1.15%
2024/08/07	14	229.43	60	230.62	233.00	-46	711	-6.47%
2024/08/06	76	215.98	147	215.42	218.50	-71	716	-9.91%	大賣/
2024/08/05	42	221.73	47	220.40	219.00	-5	711	-0.70%
2024/08/02	34	245.22	20	246.23	243.00	14	705	1.99%
2024/08/01	1	251.50	18	254.22	254.00	-17	712	-2.39%
2024/07/31	27	250.83	41	250.10	250.00	-14	715	-1.96%
2024/07/30	40	250.29	28	250.86	249.00	12	723	1.66%
2024/07/29	30	252.65	10	252.25	252.00	20	743	2.69%
2024/07/26	80	252.47	11	255.36	256.50	69	745	9.26%
2024/07/23	55	257.00	70	256.95	258.00	-15	746	-2.01%
2024/07/22	38	257.76	11	258.36	255.50	27	743	3.63%
2024/07/19	7	268.86	9	268.50	268.00	-2	747	-0.27%
2024/07/18	6	270.67	50	272.20	273.00	-44	754	-5.84%
2024/07/17	4	280.25	21	280.02	280.50	-17	744	-2.28%
2024/07/16	22	279.30	17	278.82	280.00	5	745	0.67%
2024/07/15	12	277.46	24	277.23	277.50	-12	757	-1.59%
2024/07/12	16	276.00	62	276.55	276.00	-46	759	-6.06%
2024/07/11	11	275.64	75	276.82	278.50	-64	759	-8.42%
2024/07/10	36	277.01	97	277.37	276.50	-61	776	-7.86%
2024/07/09	56	277.57	122	277.94	278.00	-66	780	-8.46%	大賣/
2024/07/08	8	280.63	58	280.68	281.00	-50	783	-6.38%
2024/07/05	116	283.65	29	284.64	285.50	87	784	11.09%	大買/
2024/07/04	78	280.47	76	282.14	284.00	2	808	0.25%
2024/07/03	232	275.61	4	277.75	275.50	228	805	28.32%	大買/鉅額交易
2024/07/02	280	279.60	63	280.92	281.00	217	770	28.16%	大買/鉅額交易
2024/07/01	158	299.89	21	299.86	300.50	137	713	19.19%	大買/鉅額交易
2024/06/28	46	303.42	39	304.29	305.50	7	688	1.02%
2024/06/27	11	303.77	30	303.73	304.50	-19	667	-2.85%
2024/06/26	37	307.51	13	305.58	304.50	24	669	3.59%
2024/06/25	18	304.50	62	305.97	304.50	-44	665	-6.61%
2024/06/24	10	313.80	46	314.07	313.50	-36	650	-5.53%
2024/06/21	75	311.31	96	311.36	311.00	-21	648	-3.24%
2024/06/20	14	308.96	11	308.55	307.50	3	646	0.46%
2024/06/19	4	309.50	13	308.92	308.50	-9	647	-1.39%
2024/06/18	36	308.42	33	307.88	308.00	3	657	0.46%
2024/06/17	13	308.08	35	308.50	308.00	-22	674	-3.26%
2024/06/14	7	310.64	63	310.40	309.00	-56	680	-8.22%
2024/06/13	17	313.09	15	313.00	313.00	2	685	0.29%
2024/06/12	43	310.63	40	310.96	311.00	3	712	0.42%
2024/06/11	9	313.17	49.3	314.21	315.00	-40.3	711	-5.66%
2024/06/07	4	308.63	28	309.93	311.00	-24	711	-3.37%
2024/06/06	4	307.75	23	308.65	308.00	-19	710	-2.67%
2024/06/05	6	304.58	51	304.71	304.00	-45	708	-6.35%
2024/06/04	8	303.81	33	303.64	303.00	-25	715	-3.49%
2024/06/03	8	302.88	44	303.27	305.00	-36	715	-5.03%
2024/05/31	77	306.15	15.1	306.80	305.00	61.9	713	8.67%
2024/05/30	8	311.06	20	311.55	311.00	-12	701	-1.71%
2024/05/29	4	321.25	20	317.45	315.00	-16	702	-2.28%
2024/05/28	19	319.71	20	320.30	320.00	-1	700	-0.14%
2024/05/27	1	309.50	13	308.62	310.00	-12	689	-1.74%
2024/05/24	1	307.00	13	305.46	307.00	-12	693	-1.73%
2024/05/23	8	301.00	17	307.18	308.50	-9	692	-1.30%
2024/05/22	2	297.00	3	296.50	297.00	-1	675	-0.15%
2024/05/21	7	296.07	16	296.88	296.00	-9	679	-1.32%
2024/05/20	25	296.02	25	296.48	295.00	0	691	0.00%
2024/05/17	10	298.60	10	299.05	297.50	0	700	0.00%
2024/05/16	15	295.30	26	295.56	298.00	-11	703	-1.56%
2024/05/15	49	289.50	19	290.55	292.00	30	703	4.26%
2024/05/14	53	285.79	4	287.75	288.50	49	702	6.98%
2024/05/13	9	283.44	70	282.29	283.50	-61	703	-8.67%
2024/05/10	18	294.89	22	295.68	296.50	-4	688	-0.58%
2024/05/09	8	293.63	25	297.86	293.00	-17	679	-2.50%
2024/05/08	39	299.06	29	298.38	301.00	10	678	1.47%
2024/05/07	53	295.44	7	297.57	296.50	46	681	6.75%
2024/05/06	12	297.17	9	297.33	297.00	3	671	0.45%
2024/05/03	14	297.39	22	299.41	297.50	-8	685	-1.17%
2024/05/02	137	296.00	29	295.12	298.50	108	678	15.92%	大買/鉅額交易
2024/04/30	18	288.22	38	288.11	288.50	-20	656	-3.05%
2024/04/29	60	287.34	8	287.25	288.50	52	654	7.95%
2024/04/26	14	283.89	31	284.98	285.50	-17	648	-2.62%
2024/04/25	26	288.48	16	286.19	286.00	10	645	1.55%
2024/04/24	52	279.08	7	278.43	282.00	45	638	7.05%
2024/04/23	11	267.91	4	267.13	271.00	7	632	1.11%
2024/04/22	11	263.64	47	264.31	263.00	-36	636	-5.66%
2024/04/19	5	268.20	78	268.96	269.00	-73	630	-11.58%
2024/04/18	4	273.50	33	273.73	274.50	-29	620	-4.68%
2024/04/17	12	275.33	20	275.23	276.00	-8	622	-1.28%
2024/04/16	44	272.05	16.4	278.39	270.00	27.6	622	4.44%
2024/04/15	22	281.57	28.1	282.07	282.50	-6.1	605	-1.01%
2024/04/12	33	290.44	37	289.86	288.00	-4	601	-0.67%
2024/04/11	3	283.67	34	284.34	288.00	-31	601	-5.15%
2024/04/10	140	288.91	7	288.00	289.00	133	611	21.76%	大買/鉅額交易
2024/04/09	4	270.25	52	269.70	271.50	-48	601	-7.99%
2024/04/08	4	273.38	39	272.92	274.50	-35	608	-5.75%
2024/04/03	8	272.81	11	272.32	273.50	-3	625	-0.48%
2024/04/02	12	271.54	25	270.66	272.00	-13	686	-1.89%
2024/04/01	10	267.85	33	267.24	267.50	-23	694	-3.31%
2024/03/29	3	265.33	73	265.01	266.50	-70	708	-9.88%
2024/03/28	5	267.60	33	267.92	267.00	-28	715	-3.91%
2024/03/27	24	267.44	59	266.21	267.00	-35	722	-4.84%
2024/03/26	20	268.40	39	270.10	266.50	-19	728	-2.61%
2024/03/25	20	274.30	12	274.46	274.50	8	731	1.09%
2024/03/22	13	271.27	19	270.82	272.00	-6	740	-0.81%
2024/03/21	38	272.00	22	272.68	270.50	16	736	2.17%
2024/03/20	74	272.18	16	274.38	273.50	58	725	7.99%
2024/03/19	67	267.53	23	268.89	266.00	44	706	6.23%
2024/03/18	35	266.79	72	264.84	268.00	-37	700	-5.28%
2024/03/15	339	266.85	56	264.67	267.00	283	691	40.93%	大買/鉅額交易
2024/03/14	35	252.54	131	251.98	251.00	-96	664	-14.45%	大賣/
2024/03/13	10	258.70	10	257.90	254.00	0	659	0.00%
2024/03/12	4	259.50	4	258.75	258.00	0	657	0.00%
2024/03/11	6	257.25	12	256.88	257.00	-6	656	-0.91%
2024/03/08	30	259.40	22	257.89	257.00	8	668	1.20%
2024/03/07	9	255.11	5.1	253.02	253.00	3.9	659	0.59%
2024/03/06	4	257.50	16	258.44	257.00	-12	659	-1.82%
2024/03/05	13	260.04	6	260.83	259.50	7	662	1.06%
2024/03/04	6	263.00	4	262.38	261.00	2	662	0.30%
2024/03/01	32	261.34	7	262.00	262.00	25	660	3.78%
2024/02/29	7	259.64	32	259.14	259.50	-25	658	-3.80%
2024/02/27	17	260.38	6	260.33	261.00	11	653	1.68%
2024/02/26	5	262.50	7	262.93	262.00	-2	652	-0.31%
2024/02/23	38	264.17	17	263.88	262.50	21	655	3.20%
2024/02/22	11	262.77	13	263.54	263.00	-2	654	-0.31%
2024/02/21	125	264.89	14.1	263.01	265.00	110.9	658	16.83%	大買/鉅額交易
2024/02/20	63	259.87	17	259.50	260.00	46	646	7.12%
2024/02/19	26	256.33	11	256.73	256.00	15	637	2.35%
2024/02/16	13	250.73	47	250.80	250.50	-34	633	-5.37%
2024/02/15	50	246.17	55	246.87	248.00	-5	636	-0.79%
2024/02/05	53	245.52	11	246.41	245.00	42	633	6.63%
2024/02/02	18	246.14	8	245.63	247.00	10	636	1.57%
2024/02/01	10	244.50	10	244.05	244.00	0	636	0.00%
2024/01/31	13	245.00	16	246.09	246.00	-3	638	-0.47%
2024/01/30	5	247.20	40	246.00	245.00	-35	634	-5.52%
2024/01/29	21	243.74	44	243.55	243.50	-23	628	-3.66%
2024/01/26	8	248.75	281	248.05	245.00	-273	629	-43.35%	大賣/鉅額交易
2024/01/25	8	257.06	43	256.28	256.50	-35	612	-5.72%
2024/01/24	9	254.83	35	254.90	255.50	-26	611	-4.25%
2024/01/23	15	253.93	28	254.27	253.50	-13	615	-2.11%
2024/01/22	7	254.43	31	255.52	253.50	-24	620	-3.87%
2024/01/19	4	258.25	35	255.43	255.00	-31	626	-4.95%
2024/01/18	31	256.77	30	256.20	255.50	1	632	0.16%
2024/01/17	15	260.73	19	259.42	259.00	-4	631	-0.63%
2024/01/16	1	263.00	128	260.61	263.00	-127	630	-20.14%	大賣/鉅額交易
2024/01/15	2	265.00	17	264.06	264.00	-15	629	-2.38%
2024/01/12	1	262.50	48	260.65	260.50	-47	630	-7.45%
2024/01/11	12	263.33	42	263.01	264.00	-30	630	-4.76%
2024/01/10	24	265.81	14	265.96	267.00	10	643	1.55%
2024/01/09	6	266.00	2	265.25	265.50	4	645	0.62%
2024/01/08	8	268.06	25	265.38	266.00	-17	643	-2.64%
2024/01/05	13	264.96	31	266.03	267.00	-18	642	-2.80%
2024/01/04	29	269.79	42	267.74	268.00	-13	635	-2.05%
2024/01/03	1	267.00	52	266.94	268.00	-51	631	-8.08%
2024/01/02	6	263.25	110	265.95	267.50	-104	607	-17.12%	大賣/鉅額交易
2023/12/29	25	263.92	70	264.09	264.00	-45	597	-7.53%
2023/12/28	37	263.19	108	264.52	266.00	-71	591	-12.00%	大賣/
2023/12/27	110	247.70	3	246.67	248.50	107	535	20.00%	大買/鉅額交易
2023/12/26	156	243.44	1	244.00	242.50	155	528	29.33%	大買/鉅額交易
2023/12/25	68	242.73	5	244.10	242.00	63	523	12.04%
2023/12/22	116	248.41	3	249.17	247.00	113	531	21.27%	大買/鉅額交易
2023/12/21	119	248.82	6	250.00	247.50	113	530	21.31%	大買/鉅額交易
2023/12/20	99	251.34	12.1	250.64	250.00	86.9	526	16.51%
2023/12/19	113	248.68	64	252.19	248.00	49	528	9.28%	大買/
2023/12/18	9	259.06	36	258.88	260.00	-27	539	-5.00%
2023/12/15	5	255.40	75.1	256.11	255.00	-70.1	558	-12.56%
2023/12/14	14	260.21	31.1	259.34	259.50	-17.1	577	-2.96%
2023/12/13	11	253.91	83	253.84	253.50	-72	604	-11.92%
2023/12/12	18	258.14	50	256.87	255.50	-32	628	-5.09%
2023/12/11	22	258.70	12	258.67	258.50	10	655	1.52%
2023/12/08	3	259.33	18	258.31	258.00	-15	672	-2.23%
2023/12/07	6	256.75	29.1	256.90	258.50	-23.1	705	-3.27%
2023/12/06	4	258.75	5	257.30	257.00	-1	713	-0.14%
2023/12/05	28	257.86	189	257.05	256.00	-161	727	-22.13%	大賣/鉅額交易
2023/12/04	4	268.63	22	267.23	266.50	-18	735	-2.45%
2023/12/01	18	270.64	4	270.25	270.00	14	752	1.86%
2023/11/30	8.8	270.14	40	268.24	267.50	-31.2	777	-4.02%
2023/11/29	4	271.50	14	271.82	272.50	-10	779	-1.28%
2023/11/28	2	267.00	4.1	268.51	270.50	-2.1	780	-0.26%
2023/11/27	4	268.50	2	267.50	266.50	2	784	0.25%
2023/11/24	2	268.00	2	267.75	267.50	0	786	0.00%
2023/11/22	12	270.29	9	269.39	272.00	3	792	0.38%
2023/11/21	4	268.38	3	267.67	266.50	1	788	0.13%
2023/11/20	37	271.00	30	269.48	270.00	7	787	0.89%
2023/11/17	18	265.25	4	265.75	266.00	14	780	1.79%
2023/11/16	13	262.54	34	262.44	262.00	-21	785	-2.67%
2023/11/15	16	269.59	66	269.68	267.50	-50	783	-6.38%
2023/11/14	60	268.61	6	269.25	269.00	54	786	6.86%
2023/11/13	36	262.88	16	262.41	262.50	20	780	2.56%
2023/11/10	5	258.20	77	255.10	256.00	-72	791	-9.09%
2023/11/09	5	262.40	16.1	261.94	263.00	-11.1	801	-1.39%
2023/11/08	34	258.91	4	262.13	262.50	30	815	3.68%
2023/11/07	4	256.50	9	256.11	256.50	-5	835	-0.60%
2023/11/06	13	255.54	4	253.75	253.50	9	880	1.02%
2023/11/03	7	252.07	46	253.65	251.00	-39	912	-4.27%
2023/11/02	11	257.27	13	258.00	259.00	-2	920	-0.22%
2023/11/01	17	252.88	11	253.45	253.00	6	937	0.64%
2023/10/31	55	250.54	29	255.93	248.50	26	941	2.76%
2023/10/30	33	257.39	32	259.56	260.50	1	944	0.11%
2023/10/27	63	249.76	21	250.83	250.00	42	942	4.46%
2023/10/26	31	250.53	28	252.38	250.50	3	942	0.32%
2023/10/25	6	259.42	33	259.23	256.00	-27	940	-2.87%
2023/10/24	46	261.09	16	260.25	261.00	30	944	3.18%
2023/10/23	9	256.83	40	257.79	258.00	-31	955	-3.24%
2023/10/20	4	261.63	49	262.02	263.50	-45	954	-4.72%
2023/10/19	7	261.79	36	264.29	265.00	-29	955	-3.04%
2023/10/18	61	260.57	14	261.32	261.00	47	956	4.91%
2023/10/17	28	257.66	19	258.24	255.50	9	938	0.96%
2023/10/16	17	262.12	6	263.08	263.50	11	937	1.17%
2023/10/13	14	265.07	2	265.00	264.00	12	942	1.27%
2023/10/12	40	263.59	18	263.58	263.00	22	943	2.33%
2023/10/11	96	261.41	62	262.00	259.50	34	940	3.62%
2023/10/06	3	275.50	17	274.65	275.50	-14	929	-1.51%
2023/10/05	1	276.50	32	275.39	275.00	-31	933	-3.32%
2023/10/04	8	268.75	112	273.70	276.00	-104	937	-11.10%	大賣/鉅額交易
2023/10/03	9	270.00	45	270.19	270.00	-36	926	-3.88%
2023/10/02	28	265.27	43	267.67	269.50	-15	925	-1.62%
2023/09/28	67	261.18	20	261.20	261.00	47	925	5.08%
2023/09/27	57	260.59	28	261.41	265.00	29	920	3.15%
2023/09/26	33	268.00	14	268.11	268.50	19	914	2.08%
2023/09/25	12	267.96	19	268.45	268.50	-7	922	-0.76%
2023/09/22	48	261.50	36	263.31	266.00	12	923	1.30%
2023/09/21	219	265.61	4	265.00	264.00	215	913	23.53%	大買/鉅額交易
2023/09/20	54	275.24	13	276.23	276.00	41	883	4.64%
2023/09/19	11	281.27	41	283.00	282.50	-30	866	-3.46%
2023/09/18	55	284.50	51	285.60	283.50	4	845	0.47%
2023/09/15	33.6	278.04	23	279.48	277.50	10.6	818	1.30%
2023/09/14	28	273.41	95	273.86	275.50	-67	791	-8.46%
2023/09/13	35	265.59	66	264.20	268.00	-31	767	-4.04%
2023/09/12	29	259.55	28	258.89	260.00	1	751	0.13%
2023/09/11	27	251.96	31	252.27	252.00	-4	722	-0.55%
2023/09/08	19	248.21	93	251.98	253.00	-74	717	-10.32%
2023/09/07	58	253.28	39	254.77	252.50	19	714	2.66%
2023/09/06	25	250.10	15	250.90	250.50	10	703	1.42%
2023/09/05	4	250.00	30	247.68	248.00	-26	695	-3.74%
2023/09/04	9	235.44	35	237.16	237.50	-26	681	-3.81%
2023/09/01	1	233.50	8	233.25	233.50	-7	684	-1.02%
2023/08/31	14	231.04	12	231.88	232.50	2	689	0.29%
2023/08/30	1	230.50	40	228.83	229.00	-39	685	-5.69%
2023/08/29	3	227.50	27	228.59	231.00	-24	684	-3.51%
2023/08/28	5	226.20	15	226.83	227.00	-10	679	-1.47%
2023/08/25	7	227.86	10	228.95	227.50	-3	677	-0.44%
2023/08/24	7	229.00	8	229.06	228.50	-1	677	-0.15%
2023/08/23	4	228.13	18	227.25	229.50	-14	676	-2.07%
2023/08/22	20	224.95	30	226.03	225.50	-10	675	-1.48%
2023/08/21	4	229.00	43	229.51	229.00	-39	671	-5.81%
2023/08/18	16	231.16	48	229.98	229.50	-32	670	-4.77%
2023/08/17	17	225.79	10	225.80	227.00	7	665	1.05%
2023/08/16	100	221.43	15	225.17	226.50	85	662	12.84%
2023/08/15	87	229.08	53	229.29	227.50	34	643	5.28%
2023/08/14	27	231.63	51	232.79	232.00	-24	633	-3.79%
2023/08/11	78	234.31	35	234.04	236.00	43	619	6.94%
2023/08/10	82	233.85	22	233.93	233.00	60	599	10.01%
2023/08/09	151	228.54	54	226.81	228.50	97	574	16.88%	大買/
2023/08/08	3	218.17	71	219.14	221.00	-68	579	-11.74%
2023/08/07	12	213.08	32	217.42	219.50	-20	575	-3.47%
2023/08/04	9	206.72	18	208.47	209.00	-9	557	-1.61%
2023/08/02	19	205.11	38	204.20	205.00	-19	556	-3.41%
2023/08/01	38	206.59	7	207.43	208.50	31	548	5.65%
2023/07/31	77	204.49	21	204.17	203.50	56	545	10.27%
2023/07/28	10	206.25	18	205.75	206.00	-8	540	-1.48%
2023/07/27	21	204.21	1	205.50	205.50	20	532	3.75%
2023/07/26	55	202.21	11	202.91	201.00	44	529	8.32%
2023/07/25	9	198.22	15	198.97	199.00	-6	518	-1.16%
2023/07/24	19	198.34	3	199.00	199.00	16	517	3.09%
2023/07/21	22	200.91	3	201.50	201.50	19	516	3.68%
2023/07/20	6	198.42	16	198.59	199.00	-10	519	-1.93%
2023/07/19	77	199.97	7	199.07	199.00	70	522	13.39%
2023/07/18	5	199.50	19	200.68	201.00	-14	525	-2.66%
2023/07/17	10	195.65	20	198.50	198.50	-10	524	-1.91%
2023/07/14	7	194.86	1	194.50	196.00	6	529	1.13%
2023/07/13	26	194.87	1	193.00	193.50	25	547	4.57%
2023/07/12	55	193.56	8	192.94	194.00	47	555	8.47%
2023/07/11	35	190.87	25	187.80	191.50	10	555	1.80%
2023/07/10	1	182.50	53	182.93	182.50	-52	554	-9.37%
2023/07/07	2	184.75	33	183.79	185.00	-31	577	-5.37%
2023/07/06	66	185.44	18	185.33	185.50	48	576	8.32%
2023/07/05	5	182.90	23	183.61	183.00	-18	574	-3.13%
2023/07/04	7	186.57	53	184.87	184.50	-46	572	-8.03%
2023/07/03	36	197.10	16	196.28	198.00	20	556	3.59%
2023/06/30	8	199.00	33	194.74	194.50	-25	542	-4.61%
2023/06/29	5	198.30	22	197.77	197.00	-17	536	-3.17%
2023/06/28	16.4	195.46	25	196.36	195.00	-8.6	537	-1.60%
2023/06/27	2	194.50	27	195.93	198.00	-25	538	-4.64%
2023/06/26	0	0.00	19	196.34	196.00	-19	543	-3.50%
2023/06/21	7	197.79	20	198.95	199.50	-13	556	-2.33%
2023/06/20	10	196.20	2	196.50	196.00	8	561	1.43%
2023/06/19	0	0.00	107	200.50	199.50	-107	565	-18.91%	大賣/鉅額交易
2023/06/16	2	203.00	23	204.07	204.50	-21	565	-3.71%
2023/06/15	1	203.00	14	203.18	203.50	-13	567	-2.29%
2023/06/14	6	204.58	12	204.04	203.00	-6	570	-1.05%
2023/06/13	9	202.39	3	201.83	203.00	6	578	1.04%
2023/06/12	8	194.25	13	197.81	198.00	-5	571	-0.88%
2023/06/09	6	198.08	62	198.06	198.00	-56	566	-9.88%
2023/06/08	2	200.00	24	200.67	200.50	-22	563	-3.90%
2023/06/07	4	197.63	27	198.17	198.00	-23	561	-4.09%
2023/06/06	11	193.95	0	0.00	193.50	11	554	1.98%
2023/06/05	8	192.00	5	191.50	191.50	3	550	0.55%
2023/06/02	21	192.81	3	193.00	192.50	18	558	3.22%
2023/06/01	2	192.50	3	192.33	192.00	-1	564	-0.18%
2023/05/31	7	193.43	30	192.57	192.50	-23	573	-4.01%
2023/05/30	14	190.36	2	190.50	190.50	12	576	2.08%
2023/05/29	7	191.50	0	0.00	191.50	7	583	1.20%
2023/05/26	8	189.75	0	0.00	190.00	8	592	1.35%
2023/05/25	2	190.00	9	191.11	190.50	-7	602	-1.16%
2023/05/24	52	191.34	5	191.80	192.50	47	619	7.59%
2023/05/23	7	191.64	10	191.35	191.00	-3	643	-0.47%
2023/05/22	23	190.57	6	190.25	191.00	17	649	2.62%
2023/05/19	5	188.70	2	188.00	189.00	3	655	0.46%
2023/05/18	107	187.65	1	188.50	188.50	106	677	15.64%	大買/鉅額交易
2023/05/17	21	187.02	8	186.94	187.50	13	709	1.83%
2023/05/16	66	186.99	27	186.72	187.00	39	770	5.06%
2023/05/15	75	192.26	25	191.74	185.00	50	788	6.34%
2023/05/12	276	186.71	10	187.20	191.50	266	780	34.09%	大買/鉅額交易
2023/05/11	56	181.04	9	182.00	179.00	47	764	6.15%
2023/05/10	3	176.50	5	176.20	177.00	-2	784	-0.26%
2023/05/09	6	175.83	9	176.50	174.50	-3	794	-0.38%
2023/05/08	4	179.38	3	179.00	179.50	1	807	0.12%
2023/05/05	8	176.13	5	175.70	176.00	3	817	0.37%
2023/05/04	1	176.00	36	176.82	176.50	-35	829	-4.22%
2023/05/03	31	179.89	10	179.65	180.00	21	835	2.51%
2023/05/02	3	179.50	43	179.27	179.00	-40	862	-4.64%
2023/04/28	6	181.00	15	181.03	181.00	-9	878	-1.02%
2023/04/27	54	178.63	11	178.64	178.50	43	875	4.91%
2023/04/26	24	174.13	22	172.59	176.00	2	877	0.23%
2023/04/25	3	174.00	10	175.90	174.00	-7	897	-0.78%
2023/04/24	6	181.92	14	181.39	180.50	-8	917	-0.87%
2023/04/21	36	184.61	12	184.42	184.50	24	922	2.60%
2023/04/20	13	189.23	21	190.17	191.00	-8	927	-0.86%
2023/04/19	74	193.64	47	193.16	192.50	27	944	2.86%
2023/04/18	7	195.29	68	193.07	196.00	-61	956	-6.38%
2023/04/17	101	191.87	52	192.09	192.50	49	941	5.21%	大買/
2023/04/14	4	187.75	56	187.80	189.00	-52	932	-5.58%
2023/04/13	47	188.54	9	187.17	189.00	38	937	4.05%
2023/04/12	184	188.13	58	187.75	188.00	126	930	13.54%	大買/鉅額交易
2023/04/11	11	183.55	12	183.17	183.50	-1	905	-0.11%
2023/04/10	2	181.00	17	181.21	181.50	-15	905	-1.66%
2023/04/07	7	180.36	10	181.60	182.50	-3	904	-0.33%
2023/04/06	0	0.00	11	178.64	178.50	-11	902	-1.22%
2023/03/31	2	179.50	13	180.04	180.50	-11	904	-1.22%
2023/03/30	8	180.19	4	180.25	180.00	4	901	0.44%
2023/03/29	8	177.00	8	178.19	177.00	0	902	0.00%
2023/03/28	0	0.00	35	178.20	178.50	-35	903	-3.88%
2023/03/27	4	180.50	27	181.11	180.00	-23	903	-2.55%
2023/03/24	43	180.01	36	182.54	184.00	7	898	0.78%
2023/03/23	41	177.01	0	0.00	177.50	41	893	4.59%
2023/03/22	8	179.13	12	178.04	179.00	-4	893	-0.45%
2023/03/21	14	179.18	5	179.00	179.50	9	890	1.01%
2023/03/20	98	178.06	9	177.89	179.00	89	890	10.00%
2023/03/17	22	173.84	10	175.00	175.50	12	887	1.35%
2023/03/16	28	172.07	6	172.33	169.50	22	882	2.49%
2023/03/15	32	174.19	81	173.74	172.00	-49	877	-5.59%
2023/03/14	16	172.72	11	171.95	171.50	5	880	0.57%
2023/03/13	20	173.60	21	175.40	175.50	-1	882	-0.11%
2023/03/10	14	177.57	11	177.41	177.00	3	882	0.34%
2023/03/09	7	179.57	8	178.63	179.50	-1	896	-0.11%
2023/03/08	4	178.50	21	178.90	178.50	-17	907	-1.87%
2023/03/07	4	178.88	17	179.41	179.50	-13	908	-1.43%
2023/03/06	15	178.37	0	0.00	177.50	15	898	1.67%
2023/03/03	3	178.00	6	177.17	177.00	-3	898	-0.33%
2023/03/02	2	176.50	2	175.50	177.50	0	901	0.00%
2023/03/01	10	175.15	1	174.50	174.50	9	896	1.00%
2023/02/24	28	176.75	1	176.50	175.00	27	889	3.04%
2023/02/23	39	176.50	4	175.00	176.50	35	881	3.97%
2023/02/22	24	171.48	15	171.87	172.00	9	881	1.02%
2023/02/21	33	175.77	54	177.75	177.00	-21	867	-2.42%
2023/02/20	18	171.97	9	171.44	172.00	9	852	1.06%
2023/02/17	11	171.00	61	171.04	170.00	-50	856	-5.84%
2023/02/16	114	173.32	70	173.72	173.50	44	864	5.09%	大買/
2023/02/15	385.5	171.35	9	170.56	173.00	376.5	873	43.13%	大買/鉅額交易
2023/02/14	33	166.45	162	163.37	167.00	-129	851	-15.15%	大賣/鉅額交易
2023/02/13	13	168.54	46	170.42	171.00	-33	809	-4.08%
2023/02/10	111	166.65	8	167.63	166.50	103	800	12.87%	大買/鉅額交易
2023/02/09	61	169.64	20	169.98	168.00	41	795	5.16%
2023/02/08	70.7	171.47	30	169.12	172.00	40.7	776	5.24%
2023/02/07	30	163.07	2	164.00	164.00	28	750	3.73%
2023/02/06	54	162.32	2	162.00	161.50	52	749	6.93%
2023/02/03	6	166.00	7	166.43	165.00	-1	736	-0.14%
2023/02/02	7	164.71	8	166.75	167.50	-1	730	-0.14%
2023/02/01	42	162.21	62	161.82	162.00	-20	728	-2.75%
2023/01/31	17	158.85	24	162.02	161.50	-7	725	-0.96%
2023/01/30	29	156.14	9	156.78	157.00	20	711	2.81%
2023/01/17	3	150.83	1	150.00	151.00	2	699	0.29%
2023/01/16	9	149.83	2	150.75	149.50	7	707	0.99%
2023/01/13	33	152.42	69	153.20	151.00	-36	715	-5.03%
2023/01/12	12	156.67	15	157.10	157.00	-3	708	-0.42%
2023/01/11	71	153.46	4	153.38	153.50	67	684	9.78%
2023/01/10	28	152.43	12	152.25	152.00	16	680	2.35%
2023/01/09	29	152.62	42	153.30	154.00	-13	671	-1.94%
2023/01/06	20	150.93	9	150.61	152.00	11	653	1.68%
2023/01/05	16	148.97	4	147.38	146.50	12	637	1.88%
2023/01/04	1.2	147.48	1	147.50	147.00	0.2	634	0.04%
2023/01/03	3.2	147.78	13	149.42	149.50	-9.8	633	-1.55%
2022/12/30	4	142.63	7	142.57	142.50	-3	621	-0.48%
2022/12/29	7	141.29	0	0.00	142.50	7	621	1.13%
2022/12/28	1.3	142.03	51	139.96	140.50	-49.7	625	-7.94%
2022/12/27	25	143.26	15	144.03	143.50	10	626	1.60%
2022/12/26	9	139.94	3	140.83	141.50	6	627	0.96%
2022/12/23	15	140.13	3	139.00	141.00	12	629	1.91%
2022/12/22	7	142.64	0	0.00	142.50	7	633	1.11%
2022/12/21	16.5	141.61	2	141.75	141.50	14.5	638	2.27%
2022/12/20	18	143.25	24	141.23	141.00	-6	636	-0.94%
2022/12/19	3	144.67	2	146.50	144.50	1	637	0.16%
2022/12/16	2	148.00	19	147.84	147.50	-17	633	-2.68%
2022/12/15	20	149.85	101	150.44	150.00	-81	630	-12.84%	大賣/
2022/12/14	22	148.77	61	148.70	149.50	-39	619	-6.29%
2022/12/13	19	144.53	45	144.71	144.50	-26	611	-4.25%
2022/12/12	0	0.00	17	144.82	146.50	-17	606	-2.80%
2022/12/09	0	0.00	13	142.46	142.50	-13	605	-2.15%
2022/12/08	10	142.90	2	142.75	142.50	8	603	1.32%
2022/12/07	14	143.75	4	143.38	143.50	10	603	1.66%
2022/12/06	31	147.10	31	148.26	146.50	0	596	0.00%
2022/12/05	8	151.75	3	152.83	151.50	5	593	0.84%
2022/12/02	2	152.00	8	152.31	152.50	-6	588	-1.02%
2022/12/01	6	152.08	90	152.21	152.00	-84	585	-14.35%
2022/11/30	20	145.20	8	146.63	147.00	12	563	2.13%
2022/11/29	9	141.22	13	141.69	142.00	-4	551	-0.73%
2022/11/28	7	143.43	8	143.56	143.50	-1	550	-0.18%
2022/11/25	3	144.33	45	144.31	143.00	-42	555	-7.57%
2022/11/24	25	143.20	93	143.71	145.50	-68	552	-12.31%
2022/11/23	10	140.85	42	140.63	140.50	-32	545	-5.87%
2022/11/22	2	140.00	29	139.40	140.00	-27	547	-4.93%
2022/11/21	2	140.75	46	140.46	139.50	-44	551	-7.97%
2022/11/18	38	144.95	107	143.14	142.00	-69	551	-12.50%	大賣/
2022/11/17	20	142.98	19	142.26	143.50	1	542	0.18%
2022/11/16	32.3	143.18	92.3	143.50	143.00	-60	541	-11.09%
2022/11/15	60	140.98	15	140.90	142.50	45	532	8.45%
2022/11/14	11	141.77	96	141.69	141.00	-85	528	-16.07%
2022/11/11	21	147.71	113	146.96	145.50	-92	519	-17.71%	大賣/
2022/11/10	103.1	144.08	15	144.77	145.00	88.1	490	17.94%	大買/
2022/11/09	5.8	141.17	95.2	143.31	143.00	-89.4	477	-18.71%
2022/11/08	1	136.50	52	137.61	137.00	-51	470	-10.85%
2022/11/07	48	133.97	1	133.00	135.00	47	470	9.99%
2022/11/04	4	131.25	11	131.64	133.00	-7	469	-1.49%
2022/11/03	40	132.69	1	133.00	133.00	39	467	8.35%
2022/11/02	46	132.21	15.2	131.70	131.50	30.8	463	6.65%
2022/11/01	9	131.33	13	130.85	131.00	-4	455	-0.88%
2022/10/31	8	129.31	11	129.82	129.00	-3	452	-0.66%
2022/10/28	53	131.23	38	130.92	129.00	15	450	3.33%
2022/10/27	15	131.13	32	131.95	130.50	-17	438	-3.87%
2022/10/26	45.4	128.53	5	127.30	130.00	40.4	435	9.27%
2022/10/25	27	126.63	10	127.90	124.50	17	424	4.01%
2022/10/24	28	129.54	41	130.57	129.50	-13	423	-3.07%
2022/10/21	7	128.43	132	129.31	127.00	-125	416	-30.01%	大賣/鉅額交易
2022/10/20	14	125.64	93	130.59	135.00	-79	406	-19.45%
2022/10/19	13	126.69	10.3	126.78	126.00	2.7	394	0.69%
2022/10/18	0	0.00	60	124.21	125.50	-60	390	-15.37%
2022/10/17	15	122.43	14	123.46	125.00	1	389	0.26%
2022/10/14	20	119.70	4	122.25	123.00	16	392	4.08%
2022/10/13	5	116.10	48	114.76	113.50	-43	395	-10.86%
2022/10/12	4	120.25	33.3	119.91	119.50	-29.3	391	-7.48%
2022/10/11	0	0.00	6	119.17	119.50	-6	391	-1.53%
2022/10/07	1	124.00	6	123.50	123.00	-5	393	-1.27%
2022/10/06	5	126.30	12	126.21	126.50	-7	400	-1.75%
2022/10/05	0	0.00	39.1	126.63	125.00	-39.1	408	-9.58%
2022/10/04	9	125.17	15	126.57	127.00	-6	421	-1.42%
2022/10/03	44	119.18	11	118.05	120.00	33	442	7.46%
2022/09/30	16	118.25	9	118.61	121.00	7	453	1.54%
2022/09/29	43	120.40	1	120.00	118.50	42	460	9.12%
2022/09/28	19	117.34	32.4	117.71	116.00	-13.4	467	-2.87%
2022/09/27	12	122.88	10	123.00	124.00	2	465	0.43%
2022/09/26	4	123.75	67	124.80	122.50	-63	472	-13.32%
2022/09/23	14	131.61	19	131.47	131.50	-5	477	-1.05%
2022/09/22	7	130.79	8	131.00	131.00	-1	484	-0.21%
2022/09/21	26.2	131.89	17	131.44	131.50	9.2	498	1.85%
2022/09/20	4	132.38	12	132.21	132.00	-8	514	-1.55%
2022/09/19	6	132.67	4	132.50	132.50	2	525	0.38%
2022/09/16	1	135.50	23	133.96	133.50	-22	533	-4.12%
2022/09/15	6	136.00	5	136.90	136.00	1	541	0.18%
2022/09/14	7	134.79	9.4	135.07	135.50	-2.4	550	-0.43%
2022/09/13	14	139.00	1	138.00	138.00	13	552	2.35%
2022/09/12	23	139.17	5	139.80	138.00	18	563	3.19%
2022/09/08	7	136.43	1	136.50	139.00	6	566	1.06%
2022/09/07	43.3	135.56	5	135.70	135.50	38.3	572	6.69%
2022/09/06	20	138.45	3	138.33	138.50	17	571	2.97%
2022/09/05	20	140.65	3	140.33	140.00	17	573	2.96%
2022/09/02	11	143.18	6	143.42	143.00	5	574	0.87%
2022/09/01	42	146.33	8	146.19	144.50	34	580	5.86%
2022/08/31	28.3	149.29	2	148.75	149.50	26.3	577	4.55%
2022/08/30	5	148.90	47	148.93	148.50	-42	576	-7.28%
2022/08/29	8	150.31	19	149.11	150.00	-11	572	-1.92%
2022/08/26	4	155.75	6	155.67	155.00	-2	575	-0.35%
2022/08/25	14	153.00	2	153.50	153.00	12	572	2.10%
2022/08/24	15	150.13	11	150.18	150.00	4	575	0.69%
2022/08/23	1	150.50	12	150.29	150.50	-11	582	-1.89%
2022/08/22	20	153.70	24	153.54	153.00	-4	585	-0.68%
2022/08/19	13	154.77	13	154.73	154.50	0	583	0.00%
2022/08/18	50	150.20	32	150.45	152.50	18	574	3.13%
2022/08/17	33	149.67	5	149.50	149.50	28	568	4.93%
2022/08/16	0	0.00	59	150.14	150.50	-59	568	-10.38%
2022/08/15	2	151.75	54	151.37	152.00	-52	566	-9.18%
2022/08/12	14	146.18	98	147.47	147.50	-84	555	-15.13%
2022/08/11	4	140.13	16	141.75	142.50	-12	547	-2.19%
2022/08/10	1	136.00	30	137.20	136.00	-29	553	-5.24%
2022/08/09	26	138.27	1	138.50	139.00	25	560	4.46%
2022/08/08	25	138.74	0	0.00	138.50	25	583	4.28%
2022/08/05	7	140.93	11	139.91	140.00	-4	645	-0.62%
2022/08/04	50	138.25	5	138.30	139.00	45	701	6.42%
2022/08/03	41	138.76	8	138.81	138.50	33	702	4.70%
2022/08/02	15	140.23	42	139.86	139.50	-27	702	-3.84%
2022/08/01	6	144.08	7	144.64	144.00	-1	701	-0.14%
2022/07/29	63	147.33	63	147.00	147.00	0	702	0.00%
2022/07/28	22	146.34	11	146.09	146.50	11	699	1.57%
2022/07/27	27	146.67	4	146.88	148.00	23	700	3.28%
2022/07/26	22	145.80	17	147.32	145.50	5	700	0.71%
2022/07/25	11	149.64	3	149.67	150.00	8	706	1.13%
2022/07/22	3	151.00	2	154.00	151.00	1	714	0.14%
2022/07/21	52	148.88	13	151.27	152.00	39	718	5.43%
2022/07/20	48	147.43	33	148.80	146.50	15	718	2.09%
2022/07/19	5	144.10	25	144.74	145.00	-20	715	-2.79%
2022/07/18	21	143.50	10	143.35	144.50	11	717	1.53%
2022/07/15	42	140.20	23	141.28	141.50	19	716	2.65%
2022/07/14	42	137.14	37	139.35	140.50	5	714	0.70%
2022/07/13	81	135.43	61	134.64	134.00	20	709	2.82%
2022/07/12	133	131.44	57.8	130.75	129.00	75.2	704	10.67%	大買/
2022/07/11	23	138.83	100	138.17	138.50	-77	689	-11.17%
2022/07/08	18	147.25	89	149.64	150.00	-71	666	-10.66%
2022/07/07	44	139.93	94.4	142.28	142.50	-50.4	653	-7.72%
2022/07/06	176	139.24	0	0.00	136.50	176	648	27.16%	大買/鉅額交易
2022/07/05	8	144.63	17	143.12	145.00	-9	647	-1.39%
2022/07/04	17	142.29	24	144.71	143.50	-7	659	-1.06%
2022/07/01	44	145.44	11	144.41	141.00	33	657	5.02%
2022/06/30	15	152.57	82	153.41	152.00	-67	646	-10.37%
2022/06/29	4	158.88	61	158.54	159.00	-57	643	-8.85%
2022/06/28	21	174.74	54	175.21	174.50	-33	629	-5.25%
2022/06/27	51	178.02	31	178.31	178.00	20	617	3.24%
2022/06/24	44	174.61	12	173.08	173.00	32	610	5.24%
2022/06/23	80	174.34	42	175.56	173.50	38	607	6.26%
2022/06/22	5	177.90	49	181.11	177.50	-44	606	-7.25%
2022/06/21	10	186.70	14	186.68	188.00	-4	598	-0.67%
2022/06/20	11	183.64	25	187.06	181.50	-14	604	-2.32%
2022/06/17	14	191.89	14	191.61	191.50	0	596	0.00%
2022/06/16	5	198.00	12	196.04	195.50	-7	592	-1.18%
2022/06/15	2	202.50	14	202.21	202.00	-12	590	-2.03%
2022/06/14	5	201.70	0	0.00	203.00	5	600	0.83%
2022/06/13	10	205.60	23	205.41	204.50	-13	605	-2.15%
2022/06/10	2	214.50	27	213.31	213.00	-25	611	-4.09%
2022/06/09	1	218.00	1	220.00	220.50	0	606	0.00%
2022/06/08	4	222.75	14	221.50	221.00	-10	605	-1.65%
2022/06/07	14	221.61	6	222.17	222.50	8	612	1.31%
2022/06/06	16	220.97	2	221.00	221.00	14	617	2.27%
2022/06/02	5	224.40	5	223.90	223.50	0	616	0.00%
2022/06/01	13	225.62	1	225.50	224.50	12	620	1.93%
2022/05/31	19	222.37	10	223.20	223.00	9	616	1.46%
2022/05/30	16	219.72	19	219.87	220.50	-3	613	-0.49%
2022/05/27	1	215.50	18	215.17	216.00	-17	611	-2.78%
2022/05/26	0	0.00	20	213.73	212.50	-20	618	-3.23%
2022/05/25	0	0.00	4	214.63	214.50	-4	626	-0.64%
2022/05/24	7	214.00	31.3	215.97	213.50	-24.3	642	-3.79%
2022/05/23	7	218.71	5	220.60	218.00	2	650	0.31%
2022/05/20	1	221.00	2	219.75	219.50	-1	663	-0.15%
2022/05/19	19	219.71	15	218.03	220.00	4	668	0.60%
2022/05/18	15	220.73	10	219.45	221.00	5	674	0.74%
2022/05/17	35	218.33	34	217.56	219.00	1	694	0.14%
2022/05/16	40	216.49	100	220.19	214.50	-60	725	-8.27%
2022/05/13	58	221.42	116	221.33	222.50	-58	734	-7.90%	大賣/
2022/05/12	25	219.60	55	221.40	223.50	-30	674	-4.45%
2022/05/11	4	204.75	19	204.16	203.50	-15	620	-2.42%
2022/05/10	6	203.42	1	198.00	205.00	5	626	0.80%
2022/05/09	2	205.50	8	203.75	203.50	-6	632	-0.95%
2022/05/06	4	206.25	1	205.00	207.50	3	637	0.47%
2022/05/05	11	211.09	20	211.15	210.50	-9	642	-1.40%
2022/05/04	17	205.32	2	205.50	206.00	15	641	2.34%
2022/05/03	21	201.50	5	200.50	201.50	16	642	2.49%
2022/04/29	63	201.48	5	201.70	201.00	58	648	8.94%
2022/04/28	53	197.97	1	201.00	197.50	52	647	8.03%
2022/04/27	13	194.50	7	195.79	197.50	6	641	0.93%
2022/04/26	24.9	202.81	1	202.50	202.50	23.9	637	3.75%
2022/04/25	2	203.25	24	203.38	203.00	-22	635	-3.46%
2022/04/22	3	209.17	10	209.60	212.00	-7	630	-1.11%
2022/04/21	18	214.03	3	214.00	214.00	15	639	2.35%
2022/04/20	14	212.79	13	213.23	212.50	1	641	0.16%
2022/04/19	8	213.75	4	213.25	214.00	4	641	0.62%
2022/04/18	22	208.32	0	0.00	210.00	22	647	3.40%
2022/04/15	11	208.32	7	208.36	208.50	4	646	0.62%
2022/04/14	12	214.04	9	213.50	213.00	3	652	0.46%
2022/04/13	13	215.08	1	215.50	215.50	12	658	1.82%
2022/04/12	10	212.95	8	215.44	214.00	2	662	0.30%
2022/04/11	9	217.11	11	218.59	215.50	-2	665	-0.30%
2022/04/08	0	0.00	6	226.17	219.50	-6	668	-0.90%
2022/04/07	1	230.50	9	230.11	227.00	-8	672	-1.19%
2022/04/06	1	231.00	10	231.85	231.50	-9	667	-1.35%
2022/04/01	3	234.83	16	233.34	235.00	-13	666	-1.95%
2022/03/31	0	0.00	1	238.00	238.00	-1	663	-0.15%
2022/03/30	19	238.74	5	239.30	239.50	14	670	2.09%
2022/03/29	8	237.25	6	235.67	235.50	2	682	0.29%
2022/03/28	11.4	237.51	10	235.20	237.50	1.4	705	0.20%
2022/03/25	20	243.83	5	241.00	241.00	15	709	2.12%
2022/03/24	21	242.33	1	243.00	243.50	20	703	2.84%
2022/03/23	43	242.97	0	0.00	243.00	43	705	6.10%
2022/03/22	25	242.02	0	0.00	241.50	25	710	3.52%
2022/03/21	24	240.85	0	0.00	241.50	24	709	3.38%
2022/03/18	34	239.51	10	239.10	241.00	24	713	3.36%
2022/03/17	7	239.00	2	239.25	239.00	5	714	0.70%
2022/03/16	19	233.26	19	231.82	236.50	0	703	0.00%
2022/03/15	12	233.29	0	0.00	231.50	12	705	1.70%
2022/03/14	12	240.54	0	0.00	241.00	12	717	1.67%
2022/03/11	7	242.00	23	240.61	241.00	-16	722	-2.21%
2022/03/10	6	240.75	3	243.67	242.50	3	723	0.41%
2022/03/09	0	0.00	4	231.38	231.00	-4	719	-0.56%
2022/03/08	0	0.00	15	231.53	231.00	-15	721	-2.08%
2022/03/07	0	0.00	22	235.82	234.50	-22	738	-2.98%
2022/03/04	0	0.00	7	243.07	243.00	-7	760	-0.92%
2022/03/03	0	0.00	2	242.50	243.50	-2	772	-0.26%
2022/03/02	2	237.25	2	237.50	239.50	0	774	0.00%
2022/03/01	1	238.50	30	237.98	238.50	-29	780	-3.72%
2022/02/25	4	236.50	59	238.09	238.00	-55	778	-7.07%
2022/02/24	5	239.20	63	239.99	237.50	-58	781	-7.43%
2022/02/23	3	250.00	58	247.88	248.00	-55	772	-7.12%
2022/02/22	27	246.43	26	250.13	251.00	1	775	0.13%
2022/02/21	0	0.00	20	254.90	254.50	-20	784	-2.55%
2022/02/18	3	259.00	58	257.24	258.50	-55	799	-6.88%
2022/02/17	87	258.97	20	259.83	256.00	67	818	8.19%
2022/02/16	56	259.33	18	255.78	259.50	38	829	4.58%
2022/02/15	79	247.89	31	246.74	245.00	48	807	5.94%
2022/02/14	3	235.67	3	235.17	234.00	0	814	0.00%
2022/02/11	1	239.00	23	239.24	239.50	-22	827	-2.66%
2022/02/10	0	0.00	22	240.48	241.00	-22	831	-2.65%
2022/02/09	11	235.50	0	0.00	236.50	11	824	1.33%
2022/02/08	20	229.28	0	0.00	229.00	20	820	2.44%
2022/02/07	3	225.00	7	228.71	228.00	-4	813	-0.49%
2022/01/26	0	0.00	13	230.31	230.00	-13	810	-1.60%
2022/01/25	3	231.33	0	0.00	230.00	3	814	0.37%
2022/01/24	19	232.55	32	232.13	232.00	-13	817	-1.59%
2022/01/21	28	240.41	3	239.17	238.00	25	814	3.07%
2022/01/20	4	236.75	0	0.00	236.50	4	809	0.49%
2022/01/19	26	240.10	14	238.79	238.00	12	812	1.48%
2022/01/18	3	243.50	7	242.43	242.00	-4	813	-0.49%
2022/01/17	6	236.67	0	0.00	239.00	6	813	0.74%
2022/01/14	7	234.00	7	234.29	234.00	0	820	0.00%
2022/01/13	17	240.59	8	239.63	240.00	9	818	1.10%
2022/01/12	0	0.00	9	239.61	239.50	-9	817	-1.10%
2022/01/11	4	240.88	8	243.00	240.50	-4	821	-0.49%
2022/01/10	4	244.75	19	247.05	248.00	-15	818	-1.83%
2022/01/07	0	0.00	20	250.98	247.50	-20	836	-2.39%
2022/01/06	1	256.00	62	257.23	256.00	-61	829	-7.35%
2022/01/05	13	263.12	19	264.00	263.00	-6	830	-0.72%
2022/01/04	14	267.54	5.8	266.16	267.00	8.2	837	0.98%
2022/01/03	21	270.67	22	266.55	265.00	-1	832	-0.12%
2021/12/30	27	264.87	2	265.75	265.50	25	824	3.03%
2021/12/29	0	0.00	15	255.63	258.50	-15	807	-1.86%
2021/12/28	14	258.64	0	0.00	258.00	14	811	1.73%
2021/12/27	1	257.00	2	258.00	257.00	-1	821	-0.12%
2021/12/24	14	259.61	5	258.90	257.00	9	824	1.09%
2021/12/23	6	261.58	36	260.99	260.00	-30	824	-3.64%
2021/12/22	10	267.05	1	262.00	263.50	9	834	1.08%
2021/12/21	17	262.00	2	260.25	259.00	15	811	1.85%
2021/12/20	27	257.20	0	0.00	256.00	27	811	3.33%
2021/12/17	12	254.58	6	254.25	254.50	6	821	0.73%
2021/12/16	58	258.36	0	0.00	258.00	58	834	6.95%
2021/12/15	11	247.68	1	250.00	250.00	10	824	1.21%
2021/12/14	1	248.00	28	250.11	248.00	-27	833	-3.24%
2021/12/13	37	258.15	6	257.42	256.50	31	844	3.67%
2021/12/10	3	253.00	5	252.60	253.00	-2	865	-0.23%
2021/12/09	8	256.69	38	256.55	255.00	-30	876	-3.42%
2021/12/08	54	259.92	11	257.00	260.50	43	871	4.93%
2021/12/07	11	254.23	22	252.48	252.50	-11	859	-1.28%
2021/12/06	8	249.00	3	249.33	249.00	5	861	0.58%
2021/12/03	6	251.75	40	252.43	251.50	-34	878	-3.87%
2021/12/02	9	251.11	12	252.25	250.50	-3	912	-0.33%
2021/12/01	14	254.64	85	253.92	254.50	-71	923	-7.69%
2021/11/30	85	250.45	48	262.86	264.00	37	937	3.95%
2021/11/29	15	234.93	12	234.67	241.00	3	1,005	0.30%
2021/11/26	33	243.83	19	241.55	243.00	14	1,005	1.39%
2021/11/25	13	243.12	1	242.00	242.00	12	1,004	1.19%
2021/11/24	13	244.73	12	245.96	245.50	1	1,000	0.10%
2021/11/23	16	244.03	58	245.36	243.50	-42	1,005	-4.18%
2021/11/22	4	251.50	2	250.25	250.50	2	1,004	0.20%
2021/11/19	5	252.20	25	253.22	251.50	-20	1,010	-1.98%
2021/11/18	6	258.50	31	258.32	255.00	-25	1,020	-2.45%
2021/11/17	51	254.49	2	255.50	255.50	49	1,013	4.84%
2021/11/16	10	252.10	20	253.93	249.50	-10	1,012	-0.99%
2021/11/15	20	244.78	22	248.27	248.50	-2	999	-0.20%
2021/11/12	39	233.72	13	233.46	232.00	26	977	2.66%
2021/11/11	14	229.57	23	231.20	228.00	-9	983	-0.91%
2021/11/10	1	233.00	16	237.34	240.00	-15	978	-1.53%
2021/11/09	18	231.94	2	232.00	233.00	16	1,021	1.57%
2021/11/08	1	228.50	12	226.21	228.50	-11	1,054	-1.04%
2021/11/05	24	226.35	6	225.75	228.50	18	1,065	1.69%
2021/11/04	4	225.50	21	224.10	224.00	-17	1,072	-1.58%
2021/11/03	12	224.38	0	0.00	225.00	12	1,096	1.09%
2021/11/02	4	219.50	26	221.40	219.00	-22	1,106	-1.99%
2021/11/01	8	226.69	11	224.59	226.50	-3	1,111	-0.27%
2021/10/29	5	225.10	12	226.17	224.50	-7	1,119	-0.63%
2021/10/28	1	225.50	12.1	223.48	223.00	-11.1	1,129	-0.98%
2021/10/27	1	222.00	0	0.00	224.00	1	1,147	0.09%
2021/10/26	14	225.14	4	222.25	221.00	10	1,160	0.86%
2021/10/25	23	219.87	8	220.25	220.50	15	1,183	1.27%
2021/10/22	38.1	220.00	11	222.41	222.50	27.1	1,208	2.25%
2021/10/21	44	219.56	10	218.80	217.00	34	1,238	2.74%
2021/10/20	10	219.70	6	219.42	220.50	4	1,263	0.32%
2021/10/19	0	0.00	13	219.46	220.00	-13	1,320	-0.98%
2021/10/18	5	214.40	31	213.52	213.50	-26	1,398	-1.86%
2021/10/15	14	212.71	27	217.61	216.00	-13	1,479	-0.88%
2021/10/14	2	206.00	5	204.30	202.50	-3	1,520	-0.20%
2021/10/13	75	203.63	3	203.50	205.00	72	1,556	4.63%
2021/10/12	14	207.75	126	206.99	206.00	-112	1,593	-7.03%	大賣/鉅額交易
2021/10/08	3	221.33	3	222.50	219.00	0	1,680	0.00%
2021/10/07	2	220.50	9	222.50	220.50	-7	1,756	-0.40%
2021/10/06	5	219.20	17	218.18	215.50	-12	1,818	-0.66%
2021/10/05	26	222.44	7	221.00	223.00	19	1,868	1.02%
2021/10/04	6	219.58	25	219.44	218.50	-19	1,916	-0.99%
2021/10/01	10	227.50	23	223.83	223.00	-13	1,915	-0.68%
2021/09/30	72	230.78	1	231.50	231.50	71	1,925	3.69%
2021/09/29	10	230.65	38	234.28	227.50	-28	1,932	-1.45%
2021/09/28	20	243.13	11	242.23	244.50	9	1,923	0.47%
2021/09/27	14	240.93	70	241.41	240.00	-56	1,925	-2.91%
2021/09/24	18	244.11	3	248.67	247.00	15	1,938	0.77%
2021/09/23	122	239.61	0	0.00	237.00	122	1,943	6.28%	大買/鉅額交易
2021/09/22	35	244.59	3	242.33	241.50	32	1,935	1.65%
2021/09/17	55	243.84	4	244.50	248.00	51	1,938	2.63%
2021/09/16	4	245.50	18	245.86	241.50	-14	1,940	-0.72%
2021/09/15	9	252.06	40	250.68	253.50	-31	1,925	-1.61%
2021/09/14	2	246.50	43	248.55	248.50	-41	1,914	-2.14%
2021/09/13	4	245.88	21	244.38	243.00	-17	1,911	-0.89%
2021/09/10	2	245.25	25	247.04	245.00	-23	1,918	-1.20%
2021/09/09	1	241.00	38	238.84	243.50	-37	1,918	-1.93%
2021/09/08	20	237.83	45	237.87	234.00	-25	1,934	-1.29%
2021/09/07	38	239.55	36	247.21	239.50	2	1,936	0.10%
2021/09/06	36	256.08	5	255.40	254.00	31	1,914	1.62%
2021/09/03	8	265.25	40	263.43	260.00	-32	1,920	-1.67%
2021/09/02	25	276.74	90	279.08	267.50	-65	1,972	-3.29%
2021/09/01	20	268.80	75	267.04	269.50	-55	1,925	-2.86%
2021/08/31	29	261.88	16	261.91	261.50	13	1,919	0.68%
2021/08/30	23	259.04	0	0.00	262.00	23	1,925	1.19%
2021/08/27	50	261.64	5	260.50	258.00	45	1,927	2.34%
2021/08/26	28	267.75	15	266.80	265.50	13	1,928	0.67%
2021/08/25	55	269.07	13	272.69	274.00	42	1,942	2.16%
2021/08/24	4	270.75	64	267.73	266.00	-60	1,978	-3.03%
2021/08/23	37	266.04	1	265.50	268.00	36	1,973	1.82%
2021/08/20	48	259.18	32	258.59	255.00	16	1,974	0.81%
2021/08/19	56	267.82	5	267.20	257.50	51	1,973	2.58%
2021/08/18	14	262.21	39	261.88	269.00	-25	1,979	-1.26%
2021/08/17	7	273.50	21	269.86	260.00	-14	2,011	-0.70%
2021/08/16	41	265.94	23	266.35	275.00	18	2,014	0.89%
2021/08/13	94	271.65	53	272.17	272.50	41	2,028	2.02%
2021/08/12	46	267.41	8	261.31	269.00	38	2,006	1.89%
2021/08/11	7	246.50	12	249.67	248.00	-5	2,005	-0.25%
2021/08/10	15	255.30	18	255.11	253.50	-3	2,074	-0.14%
2021/08/09	14	254.32	8	255.44	252.50	6	2,125	0.28%
2021/08/06	3	264.83	5	268.00	262.50	-2	2,188	-0.09%
2021/08/05	14	272.75	4	270.00	272.50	10	2,223	0.45%
2021/08/04	2	279.25	4	278.50	279.50	-2	2,246	-0.09%
2021/08/03	0	0.00	22	278.82	279.00	-22	2,267	-0.97%
2021/08/02	22	283.61	20	280.48	279.50	2	2,266	0.09%
2021/07/30	17	278.82	15	279.00	272.50	2	2,264	0.09%
2021/07/29	0	0.00	27	275.85	278.00	-27	2,265	-1.19%
2021/07/28	33	265.06	16	266.34	266.00	17	2,255	0.75%
2021/07/27	22	273.39	47	274.16	270.50	-25	2,253	-1.11%
2021/07/26	112	281.28	44	282.10	285.00	68	2,232	3.05%	大買/
2021/07/23	13	278.35	49	284.17	275.50	-36	2,212	-1.63%
2021/07/22	5	292.40	16	293.19	291.00	-11	2,164	-0.51%
2021/07/21	21	278.95	22	271.16	282.00	-1	2,102	-0.05%
2021/07/20	42	265.10	13	269.08	266.00	29	2,032	1.43%
2021/07/19	28	259.20	2	254.25	265.00	26	1,986	1.31%
2021/07/16	33	260.00	3	256.33	258.50	30	1,982	1.51%
2021/07/15	42	258.85	149	254.46	260.00	-107	1,951	-5.48%	大賣/鉅額交易
2021/07/14	121	249.30	14	253.29	260.50	107	1,875	5.70%	大買/鉅額交易
2021/07/13	34	248.81	24	242.54	237.00	10	1,808	0.55%
2021/07/12	6	239.75	86	239.28	241.50	-80	1,758	-4.55%
2021/07/09	21	241.33	6	243.67	243.00	15	1,737	0.86%
2021/07/08	1	233.00	0	0.00	233.50	1	1,719	0.06%
2021/07/07	0	0.00	1	237.00	232.50	-1	1,749	-0.06%
2021/07/06	21	232.79	6	233.25	232.00	15	1,794	0.84%
2021/07/05	21	231.98	0	0.00	233.00	21	1,835	1.14%
2021/07/02	0	0.00	26	227.19	228.50	-26	1,873	-1.39%
2021/07/01	0	0.00	39	228.28	226.50	-39	1,898	-2.05%
2021/06/30	23	230.61	19	231.61	235.00	4	1,917	0.21%
2021/06/29	0	0.00	9	225.89	224.50	-9	1,985	-0.45%
2021/06/28	4	226.13	4	229.38	229.00	0	2,016	0.00%
2021/06/25	7	230.29	6	228.50	225.00	1	2,034	0.05%
2021/06/24	1	229.00	1	231.50	229.00	0	2,038	0.00%
2021/06/23	13	225.69	8	229.81	232.00	5	2,042	0.24%
2021/06/22	5	223.00	15	227.00	223.00	-10	2,028	-0.49%
2021/06/21	21	227.93	4	229.13	228.00	17	2,019	0.84%
2021/06/18	2	233.75	2	233.00	230.00	0	2,012	0.00%
2021/06/17	39	232.90	4	232.63	233.00	35	2,008	1.74%
2021/06/16	37	233.01	2	231.00	229.50	35	1,987	1.76%
2021/06/15	1	233.00	13	232.54	235.50	-12	1,991	-0.60%
2021/06/11	12	234.25	2	234.00	235.00	10	1,979	0.51%
2021/06/10	16	236.91	58	234.23	232.50	-42	1,963	-2.14%
2021/06/09	56	224.60	18	225.42	227.00	38	1,880	2.02%
2021/06/08	8	218.00	16	218.41	217.00	-8	1,835	-0.44%
2021/06/07	3	217.17	10	215.90	219.50	-7	1,837	-0.38%
2021/06/04	1	217.00	2	216.00	217.00	-1	1,827	-0.05%
2021/06/03	1	216.00	2	216.25	217.50	-1	1,828	-0.05%
2021/06/02	5	216.20	41	215.77	215.00	-36	1,823	-1.97%
2021/06/01	9	223.67	19	225.58	221.00	-10	1,805	-0.55%
2021/05/31	35	221.73	18	219.14	221.00	17	1,763	0.96%
2021/05/28	1	220.00	35	218.36	220.00	-34	1,754	-1.94%
2021/05/27	23	217.89	4	214.13	219.00	19	1,748	1.09%
2021/05/26	13	216.38	3	215.00	217.00	10	1,748	0.57%
2021/05/25	5	216.30	47	216.20	214.50	-42	1,742	-2.41%
2021/05/24	52	204.93	3	205.00	206.00	49	1,747	2.80%
2021/05/21	11	206.55	17	202.21	201.50	-6	1,732	-0.35%
2021/05/20	0	0.00	19	203.24	197.50	-19	1,712	-1.11%
2021/05/19	25	208.12	6	206.50	209.00	19	1,688	1.12%
2021/05/18	36	205.00	123	202.94	207.00	-87	1,672	-5.20%	大賣/
2021/05/17	39	197.76	51	196.02	196.00	-12	1,622	-0.74%
2021/05/14	51	204.21	50	202.90	205.00	1	1,612	0.06%
2021/05/13	20	182.68	22	184.50	188.00	-2	1,538	-0.13%
2021/05/12	69	170.30	66	171.42	171.00	3	1,505	0.20%
2021/05/11	15	180.07	19	180.53	177.00	-4	1,478	-0.27%
2021/05/10	0	0.00	22	193.25	192.50	-22	1,454	-1.51%
2021/05/07	59	197.97	6	201.50	202.00	53	1,457	3.64%
2021/05/06	21	189.93	18	188.58	188.50	3	1,465	0.20%
2021/05/05	8	193.31	4	192.00	190.00	4	1,467	0.27%
2021/05/04	32	193.70	4	197.25	199.50	28	1,485	1.88%
2021/05/03	3	202.50	22	203.52	201.50	-19	1,583	-1.20%
2021/04/29	16	211.63	1	212.00	211.00	15	1,675	0.90%
2021/04/28	0	0.00	102	214.34	213.00	-102	1,711	-5.96%	大賣/鉅額交易
2021/04/27	25	214.32	89	212.99	215.50	-64	1,726	-3.71%
2021/04/26	4	219.50	46	215.76	214.50	-42	1,715	-2.45%
2021/04/23	22	213.34	0	0.00	215.00	22	1,711	1.29%
2021/04/22	5	208.70	55	210.56	209.00	-50	1,716	-2.91%
2021/04/21	28	218.38	15	218.53	218.00	13	1,715	0.76%
2021/04/20	6	219.00	62	223.60	222.00	-56	1,719	-3.26%
2021/04/19	15	215.10	2	214.50	217.50	13	1,736	0.75%
2021/04/16	9	215.56	18	218.25	216.00	-9	1,747	-0.51%
2021/04/15	11	220.00	51	218.94	222.00	-40	1,802	-2.22%
2021/04/14	74	207.31	47	212.70	212.50	27	1,778	1.52%
2021/04/13	18	220.81	37	219.99	216.50	-19	1,763	-1.08%
2021/04/12	4	226.75	139	223.76	223.00	-135	1,736	-7.77%	大賣/鉅額交易
2021/04/09	44	245.36	4	248.75	247.50	40	1,680	2.38%
2021/04/08	12	238.71	19	239.16	237.50	-7	1,626	-0.43%
2021/04/07	14	224.64	9	225.06	224.00	5	1,575	0.32%
2021/04/06	6	220.50	57	221.17	220.50	-51	1,545	-3.30%
2021/04/01	109	219.93	43	223.30	225.50	66	1,509	4.37%	大買/
2021/03/31	11	209.36	44	206.93	207.50	-33	1,420	-2.32%
2021/03/30	58	201.93	12	204.75	206.00	46	1,382	3.33%
2021/03/29	13	198.96	1	198.50	198.50	12	1,359	0.88%
2021/03/26	23	196.20	0	0.00	196.50	23	1,351	1.70%
2021/03/25	18	194.86	3	192.83	193.00	15	1,347	1.11%
2021/03/24	0	0.00	5	193.00	192.50	-5	1,352	-0.37%
2021/03/23	10	194.50	18	195.11	194.00	-8	1,353	-0.59%
2021/03/22	1	193.50	9	195.00	197.00	-8	1,355	-0.59%
2021/03/19	22	194.59	1	195.00	197.00	21	1,357	1.55%
2021/03/18	13	199.54	37	197.91	195.50	-24	1,361	-1.76%
2021/03/17	26	195.44	10	194.30	193.00	16	1,343	1.19%
2021/03/16	13	196.00	0	0.00	196.50	13	1,350	0.96%
2021/03/15	29	192.33	0	0.00	194.00	29	1,360	2.13%
2021/03/12	6	189.92	0	0.00	189.50	6	1,364	0.44%
2021/03/11	32	191.78	2	190.50	192.00	30	1,379	2.18%
2021/03/10	12	186.33	4	185.00	185.00	8	1,387	0.58%
2021/03/09	29	181.50	20	181.88	183.00	9	1,394	0.65%
2021/03/08	15	184.87	86	186.49	184.00	-71	1,393	-5.09%
2021/03/05	6	186.17	2	187.25	187.00	4	1,394	0.29%
2021/03/04	12	189.38	34	188.12	188.00	-22	1,409	-1.56%
2021/03/03	12	188.58	1	189.00	191.50	11	1,407	0.78%
2021/03/02	0	0.00	3	194.67	191.50	-3	1,404	-0.21%
2021/02/26	2	196.00	15	195.67	196.00	-13	1,410	-0.92%
2021/02/25	52	204.35	29	203.97	204.00	23	1,406	1.64%
2021/02/24	14	206.75	2	204.75	204.50	12	1,446	0.83%
2021/02/23	53	197.33	0	0.00	197.50	53	1,396	3.80%
2021/02/22	5	199.00	0	0.00	200.00	5	1,388	0.36%
2021/02/19	8	195.25	0	0.00	197.00	8	1,368	0.58%
2021/02/18	18	193.36	0	0.00	194.50	18	1,372	1.31%
2021/02/17	12	190.00	29	189.59	190.00	-17	1,361	-1.25%
2021/02/05	14	186.93	37	186.57	188.00	-23	1,341	-1.71%
2021/02/04	0	0.00	6	180.17	180.00	-6	1,305	-0.46%
2021/02/03	60	177.73	57	177.60	178.50	3	1,298	0.23%
2021/02/02	98	175.62	1	175.50	175.00	97	1,300	7.46%
2021/02/01	7	170.00	1	169.00	170.50	6	1,341	0.45%
2021/01/29	4	171.38	1	173.50	170.50	3	1,341	0.22%
2021/01/28	2	172.50	4	171.88	172.00	-2	1,325	-0.15%
2021/01/27	2	178.50	2	178.00	178.50	0	1,304	0.00%
2021/01/26	2	185.00	10	181.75	181.50	-8	1,284	-0.62%
2021/01/25	10	188.70	443	189.21	186.50	-433	1,259	-34.38%	大賣/鉅額交易
2021/01/22	1	195.00	13	195.62	197.00	-12	1,135	-1.06%
2021/01/21	40	179.55	3	179.00	179.50	37	1,030	3.59%
2021/01/20	13	171.85	18	172.22	170.00	-5	982	-0.51%
2021/01/19	18	173.33	4	175.13	176.00	14	959	1.46%
2021/01/18	5	173.00	2	174.00	173.50	3	950	0.32%
2021/01/15	9	178.61	10	177.35	176.00	-1	941	-0.11%
2021/01/14	0	0.00	2	177.00	178.00	-2	927	-0.22%
2021/01/13	37	173.77	2	174.25	175.50	35	894	3.91%
2021/01/12	4	175.75	25	174.86	173.00	-21	878	-2.39%
2021/01/11	1	171.50	10	171.45	173.00	-9	837	-1.08%
2021/01/08	32	169.91	13	174.00	171.50	19	817	2.32%
2021/01/07	18	164.94	0	0.00	165.00	18	754	2.39%
2021/01/06	0	0.00	21	164.67	165.00	-21	759	-2.76%
2021/01/05	39	163.90	12	163.96	164.50	27	742	3.64%
2021/01/04	40	160.69	1	160.00	160.00	39	737	5.29%
2020/12/31	2	160.50	0	0.00	159.50	2	737	0.27%
2020/12/30	7	159.14	6	159.25	160.00	1	747	0.13%
2020/12/29	0	0.00	1	161.00	159.50	-1	748	-0.13%
2020/12/28	4	160.50	6	159.33	161.50	-2	749	-0.27%
2020/12/25	3	160.00	20	159.43	158.50	-17	746	-2.28%
2020/12/24	0	0.00	1	160.00	158.00	-1	747	-0.13%
2020/12/23	8	159.44	2	159.75	160.00	6	749	0.80%
2020/12/22	0	0.00	2	160.50	159.00	-2	759	-0.26%
2020/12/21	7	161.71	25	160.80	163.00	-18	760	-2.37%
2020/12/18	21	164.55	3	164.67	163.00	18	758	2.37%
2020/12/17	5	165.90	2	166.00	166.50	3	752	0.40%
2020/12/16	39	165.50	3	165.00	165.50	36	750	4.79%
2020/12/15	0	0.00	11	164.32	162.00	-11	751	-1.46%
2020/12/14	25	166.00	24	164.60	167.00	1	745	0.13%
2020/12/11	0	0.00	50	163.27	163.00	-50	751	-6.66%
2020/12/10	0	0.00	20	163.98	164.50	-20	753	-2.66%
2020/12/09	2	167.00	36	167.11	166.50	-34	743	-4.57%
2020/12/08	0	0.00	12	165.96	167.00	-12	742	-1.62%
2020/12/07	35	166.17	19	165.53	167.50	16	763	2.10%
2020/12/04	69	165.48	0	0.00	166.50	69	750	9.19%
2020/12/03	33	162.35	30	162.23	162.50	3	736	0.41%
2020/12/02	21	161.67	47	161.77	162.00	-26	734	-3.54%
2020/12/01	25	162.38	59	161.81	163.00	-34	731	-4.65%
2020/11/30	39	166.04	68	165.74	162.00	-29	731	-3.97%
2020/11/27	57	164.80	0	0.00	165.00	57	722	7.89%
2020/11/26	11	163.05	2	163.50	163.50	9	719	1.25%
2020/11/25	62	163.31	15	165.00	162.50	47	716	6.56%
2020/11/24	86	166.97	17	166.50	166.50	69	698	9.88%
2020/11/23	84	167.76	0	0.00	168.00	84	687	12.22%
2020/11/20	41	160.23	0	0.00	160.50	41	634	6.47%
2020/11/19	6	159.58	39	159.40	160.00	-33	633	-5.21%
2020/11/18	20	160.15	14	160.32	160.00	6	636	0.94%
2020/11/17	6	162.00	25	159.86	160.50	-19	646	-2.94%
2020/11/16	15	160.03	4	160.50	159.50	11	676	1.63%
2020/11/13	70	158.77	9	156.78	159.50	61	692	8.81%
2020/11/12	21	158.29	61	157.33	157.50	-40	699	-5.72%
2020/11/11	60	153.38	7	152.50	154.50	53	714	7.42%
2020/11/10	0	0.00	11	154.50	153.00	-11	717	-1.53%
2020/11/09	28	162.00	32	159.89	158.50	-4	729	-0.55%
2020/11/06	7	151.36	0	0.00	150.50	7	694	1.01%
2020/11/04	0	0.00	7	147.86	147.00	-7	723	-0.97%
2020/11/03	17	148.41	0	0.00	148.50	17	783	2.17%
2020/11/02	0	0.00	17	145.71	146.50	-17	813	-2.09%
2020/10/30	0	0.00	8	149.88	149.00	-8	858	-0.93%
2020/10/29	3	150.00	20	149.43	150.50	-17	865	-1.96%
2020/10/28	0	0.00	4	151.50	151.00	-4	875	-0.46%
2020/10/27	0	0.00	2	151.00	151.50	-2	886	-0.23%
2020/10/26	4	154.00	10	153.10	153.00	-6	907	-0.66%
2020/10/23	8	154.44	17	155.32	154.00	-9	912	-0.99%
2020/10/22	4	153.38	0	0.00	157.50	4	935	0.43%
2020/10/21	9	154.78	0	0.00	155.00	9	949	0.95%
2020/10/19	10	155.00	0	0.00	155.00	10	970	1.03%
2020/10/14	0	0.00	7	159.50	159.00	-7	1,014	-0.69%
2020/10/13	4	157.63	0	0.00	157.50	4	1,029	0.39%
2020/10/12	19	159.11	7	159.50	157.00	12	1,039	1.15%
2020/10/08	3	159.00	0	0.00	159.00	3	1,059	0.28%
2020/10/07	6	159.00	39	158.78	159.00	-33	1,067	-3.09%
2020/10/06	3	155.67	20	155.00	156.00	-17	1,089	-1.56%
2020/10/05	7	154.64	0	0.00	154.50	7	1,115	0.63%
2020/09/30	0	0.00	14	152.14	152.00	-14	1,170	-1.20%
2020/09/28	0	0.00	0.1	151.00	151.50	-0.1	1,294	-0.01%
2020/09/21	0	0.00	12	158.38	157.50	-12	1,402	-0.86%
2020/09/18	10	160.25	1	160.00	160.00	9	1,419	0.63%
2020/09/14	4	154.00	0	0.00	156.00	4	1,534	0.26%
2020/09/10	13	162.42	17	159.79	158.50	-4	1,532	-0.26%
2020/09/09	0	0.00	6	156.17	156.50	-6	1,511	-0.40%
2020/09/08	0	0.00	4	157.38	158.00	-4	1,516	-0.26%
2020/09/07	0	0.00	8	156.06	156.00	-8	1,542	-0.52%
2020/09/02	10	156.65	0	0.00	158.50	10	1,628	0.61%
2020/09/01	0	0.00	4	152.50	153.50	-4	1,635	-0.24%
2020/08/31	5	153.50	0	0.00	152.00	5	1,645	0.30%
2020/08/28	10	153.60	0	0.00	154.50	10	1,667	0.60%
2020/08/27	0	0.00	11	154.68	154.00	-11	1,682	-0.65%
2020/08/25	7	153.50	0	0.00	154.00	7	1,735	0.40%
2020/08/24	2	151.50	0	0.00	152.50	2	1,814	0.11%
2020/08/20	43	148.08	26	148.50	147.50	17	1,915	0.89%
2020/08/19	12	159.63	0	0.00	157.50	12	1,910	0.63%
2020/08/18	11	164.64	0	0.00	164.50	11	1,914	0.57%
2020/08/14	20	162.68	0	0.00	163.00	20	1,918	1.04%
2020/08/13	0	0.00	33	163.55	160.50	-33	1,974	-1.67%
2020/08/07	16	168.50	25	166.16	167.50	-9	2,133	-0.42%
2020/08/06	0	0.00	19	159.50	162.50	-19	2,123	-0.89%
2020/08/05	6	162.50	0	0.00	162.50	6	2,133	0.28%
2020/08/04	4	154.50	0	0.00	155.00	4	2,128	0.19%
2020/08/03	4	157.50	0	0.00	152.50	4	2,163	0.18%
2020/07/31	13	156.00	0	0.00	156.00	13	2,224	0.58%
2020/07/30	6	157.50	6	156.92	158.00	0	2,227	0.00%
2020/07/29	20	153.33	0	0.00	152.50	20	2,250	0.89%
2020/07/28	0	0.00	6	154.17	151.50	-6	2,283	-0.26%
2020/07/24	15	156.00	10	157.50	155.00	5	2,330	0.21%
2020/07/23	15	159.60	0	0.00	160.50	15	2,335	0.64%
2020/07/21	2	162.50	0	0.00	162.50	2	2,345	0.09%
2020/07/17	1	163.00	0	0.00	157.00	1	2,367	0.04%
2020/07/14	0	0.00	45	165.94	165.50	-45	2,359	-1.91%
2020/07/10	11	168.23	27	169.04	166.50	-16	2,360	-0.68%
2020/07/09	0	0.00	59	173.49	172.00	-59	2,377	-2.48%
2020/07/08	35	170.50	33	180.41	180.00	2	2,341	0.09%
2020/07/07	59	165.31	32	163.05	167.00	27	2,297	1.18%
2020/07/06	0	0.00	5	168.00	171.00	-5	2,264	-0.22%
2020/07/03	12	161.88	0	0.00	167.00	12	2,234	0.54%
2020/07/02	8	161.00	0	0.00	160.50	8	2,239	0.36%
2020/07/01	7	159.50	0	0.00	160.00	7	2,263	0.31%
2020/06/30	5	155.50	0	0.00	158.00	5	2,253	0.22%
2020/06/24	9	157.50	0.6	156.50	157.00	8.4	2,254	0.37%
2020/06/23	3	156.50	8	155.63	156.00	-5	2,248	-0.22%
2020/06/19	8	156.00	0	0.00	156.50	8	2,225	0.36%
2020/06/18	58	149.82	15	150.07	150.50	43	2,198	1.96%
2020/06/17	2	150.75	0	0.00	149.00	2	2,209	0.09%
2020/06/12	15	148.00	15	147.87	149.50	0	2,268	0.00%
2020/06/11	0	0.00	6	152.25	146.00	-6	2,263	-0.27%
2020/06/09	15	155.17	45	154.79	154.50	-30	2,240	-1.34%
2020/06/08	0	0.00	5	154.50	154.00	-5	2,252	-0.22%
2020/06/05	34	155.00	32	154.70	155.00	2	2,252	0.09%
2020/06/04	19	155.03	62	154.53	155.00	-43	2,273	-1.89%
2020/06/03	7	153.50	0	0.00	153.00	7	2,262	0.31%
2020/06/02	0	0.00	5	153.30	153.00	-5	2,258	-0.22%
2020/06/01	37	154.69	0	0.00	155.50	37	2,257	1.64%
2020/05/29	0	0.00	65	153.05	151.00	-65	2,235	-2.91%
2020/05/27	15	148.63	0	0.00	147.00	15	2,096	0.72%
2020/05/26	0	0.00	8	147.50	146.50	-8	2,086	-0.38%
2020/05/25	6	145.50	0	0.00	147.00	6	2,046	0.29%
2020/05/22	7	141.21	0	0.00	141.00	7	2,025	0.35%
2020/05/20	0	0.00	14	145.89	147.50	-14	1,994	-0.70%
2020/05/19	16	143.13	0	0.00	144.50	16	1,954	0.82%
2020/05/18	0	0.00	17	143.41	139.50	-17	1,962	-0.87%
2020/05/15	64	138.10	14	138.79	139.00	50	1,877	2.66%
2020/05/14	3	140.50	3	133.50	133.50	0	1,827	0.00%
2020/05/13	27	139.33	2	140.00	140.00	25	1,774	1.41%
2020/05/12	26	136.75	4	136.63	136.50	22	1,727	1.27%
2020/05/08	5	140.40	45	139.77	141.50	-40	1,686	-2.37%
2020/05/06	22	132.95	4	133.00	133.00	18	1,601	1.12%
2020/05/05	0	0.00	21	133.43	133.50	-21	1,609	-1.31%
2020/05/04	0	0.00	37	133.46	134.00	-37	1,580	-2.34%
2020/04/30	78	130.93	10	129.00	131.50	68	1,556	4.37%
2020/04/29	78	129.10	3	128.00	128.00	75	1,533	4.89%
2020/04/28	31	126.98	6	126.83	127.00	25	1,526	1.64%
2020/04/27	22	126.00	0	0.00	127.00	22	1,545	1.42%
2020/04/24	60	124.10	0	0.00	124.00	60	1,527	3.93%
2020/04/23	15	125.00	0	0.00	124.50	15	1,536	0.98%
2020/04/22	18	120.58	25	121.80	122.00	-7	1,565	-0.45%
2020/04/16	2	123.00	10	122.90	123.00	-8	1,603	-0.50%
2020/04/14	24	121.25	0	0.00	122.00	24	1,579	1.52%
2020/04/10	10	116.00	0	0.00	116.00	10	1,553	0.64%
2020/04/07	0	0.00	96	109.17	113.00	-96	1,528	-6.28%
2020/04/06	16	105.25	0	0.00	107.50	16	1,488	1.07%
2020/04/01	33	102.21	20	102.13	102.00	13	1,530	0.85%
2020/03/31	23	102.57	16	102.03	101.50	7	1,533	0.46%
2020/03/30	50	100.24	0	0.00	101.50	50	1,536	3.25%
2020/03/27	4	100.25	10	101.10	100.00	-6	1,530	-0.39%
2020/03/26	58	100.81	7	100.17	101.50	51	1,517	3.36%
2020/03/25	0	0.00	84	101.34	100.00	-84	1,513	-5.55%
2020/03/24	41	98.51	29	98.26	98.50	12	1,487	0.81%
2020/03/23	24	94.63	13	94.08	94.60	11	1,470	0.75%
2020/03/20	24	93.40	0	0.00	93.70	24	1,469	1.63%
2020/03/18	0	0.00	20	94.09	93.90	-20	1,446	-1.38%
2020/03/17	2	92.90	2	94.05	94.40	0	1,487	0.00%
2020/03/16	1	100.00	12	97.65	95.00	-11	1,524	-0.72%
2020/03/13	0	0.00	44	97.96	101.00	-44	1,588	-2.77%
2020/03/12	0	0.00	5	107.40	107.00	-5	1,561	-0.32%
2020/03/11	5	114.00	2	113.50	114.00	3	1,542	0.19%
2020/03/10	2	116.00	9	111.83	116.00	-7	1,531	-0.46%
2020/03/09	0	0.00	36	111.47	109.50	-36	1,520	-2.37%
2020/03/06	1	112.50	5	114.70	115.00	-4	1,520	-0.26%
2020/03/05	1	114.50	7	113.93	114.50	-6	1,523	-0.39%
2020/03/03	1	111.00	4	113.00	113.00	-3	1,506	-0.20%
2020/03/02	17	107.18	2	108.00	107.50	15	1,506	1.00%
2020/02/27	0	0.00	1	116.00	108.50	-1	1,494	-0.07%
2020/02/26	1	114.00	27	115.07	115.50	-26	1,470	-1.77%
2020/02/25	0	0.00	2	114.00	115.00	-2	1,470	-0.14%
2020/02/24	0	0.00	3	115.50	115.50	-3	1,471	-0.20%
2020/02/20	1	118.00	0	0.00	118.00	1	1,477	0.07%
2020/02/19	0	0.00	2	119.50	121.50	-2	1,466	-0.14%
2020/02/17	11	117.45	0	0.00	117.50	11	1,497	0.73%
2020/02/14	8	119.13	0	0.00	119.00	8	1,507	0.53%
2020/02/13	0	0.00	3	118.50	118.50	-3	1,527	-0.20%
2020/02/12	1	119.00	8	119.69	120.00	-7	1,586	-0.44%
2020/02/11	0	0.00	13	117.04	120.50	-13	1,594	-0.82%
2020/02/10	0	0.00	3	114.00	114.00	-3	1,597	-0.19%
2020/02/06	0	0.00	14	115.54	115.50	-14	1,643	-0.85%
2020/02/05	0	0.00	124	110.22	108.50	-124	1,645	-7.53%	大賣/鉅額交易
2020/02/04	0	0.00	12	112.00	111.50	-12	1,649	-0.73%
2020/02/03	75	106.85	0	0.00	110.50	75	1,657	4.53%
2020/01/31	48	113.76	0	0.00	114.50	48	1,665	2.88%
2020/01/30	0	0.00	1	121.00	116.50	-1	1,708	-0.06%
2020/01/20	3	129.17	0	0.00	129.00	3	1,733	0.17%
2020/01/16	4	131.75	63	131.01	132.00	-59	2,073	-2.85%
2020/01/14	17	128.38	0	0.00	128.00	17	1,999	0.85%
2020/01/13	69	127.09	4	128.00	128.00	65	1,989	3.27%
2020/01/10	17	125.53	12	124.00	125.50	5	1,981	0.25%
2020/01/09	0	0.00	4	123.00	123.00	-4	1,959	-0.20%
2020/01/08	75	120.21	3	119.50	120.00	72	2,023	3.56%
2020/01/07	0	0.00	12	125.54	120.50	-12	2,026	-0.59%
2020/01/06	4	125.50	0	0.00	125.00	4	2,022	0.20%
2020/01/03	0	0.00	38	127.43	127.50	-38	2,032	-1.87%
2019/12/30	3	125.67	0	0.00	125.50	3	2,177	0.14%
2019/12/27	4	126.00	88	130.02	126.00	-84	2,242	-3.75%
2019/12/26	10	127.05	2	127.50	127.50	8	2,182	0.37%
2019/12/25	1	126.50	0	0.00	126.50	1	2,182	0.05%
2019/12/24	3	124.00	0	0.00	124.00	3	2,182	0.14%
2019/12/23	0	0.00	13	127.00	124.00	-13	2,193	-0.59%
2019/12/20	0	0.00	11	125.09	127.00	-11	2,198	-0.50%
2019/12/18	3	126.00	41	126.12	125.50	-38	2,252	-1.69%
2019/12/17	1	126.50	15	126.67	126.50	-14	2,309	-0.61%
2019/12/16	96	126.59	15	127.50	127.50	81	2,302	3.52%
2019/12/13	1	123.50	3	124.00	124.00	-2	2,283	-0.09%
2019/12/12	0	0.00	13	125.69	125.00	-13	2,285	-0.57%
2019/12/11	8	127.94	2	126.75	127.50	6	2,255	0.27%
2019/12/10	0	0.00	47	126.20	126.00	-47	2,236	-2.10%
2019/12/09	0	0.00	154	120.15	120.00	-154	2,193	-7.02%	大賣/鉅額交易
2019/12/06	1	120.50	130	119.77	119.00	-129	2,214	-5.83%	大賣/鉅額交易
2019/12/05	0	0.00	97	120.81	120.50	-97	2,289	-4.24%
2019/12/04	81	121.46	5	121.40	121.50	76	2,290	3.32%
2019/12/03	244	120.05	1	118.00	120.00	243	2,293	10.59%	大買/鉅額交易
2019/12/02	22	116.02	6	115.92	118.00	16	2,320	0.69%
2019/11/29	0	0.00	12	117.46	117.50	-12	2,328	-0.52%
2019/11/27	1	119.00	0	0.00	119.00	1	2,351	0.04%
2019/11/26	2	118.75	25	119.26	119.00	-23	2,365	-0.97%
2019/11/25	1	118.50	1	119.50	118.50	0	2,409	0.00%
2019/11/22	0	0.00	3	119.00	119.00	-3	2,436	-0.12%
2019/11/21	0	0.00	3	118.33	120.50	-3	2,488	-0.12%
2019/11/20	0	0.00	12	121.25	119.50	-12	2,528	-0.47%
2019/11/19	0	0.00	8	121.06	120.00	-8	2,627	-0.30%
2019/11/18	1	121.00	9	121.83	121.00	-8	2,669	-0.30%
2019/11/15	2	122.25	32	122.69	123.00	-30	2,749	-1.09%
2019/11/14	11	121.77	30	122.82	121.50	-19	2,835	-0.67%
2019/11/13	29	119.00	10	119.75	119.50	19	2,936	0.65%
2019/11/12	12	117.67	13	118.00	118.00	-1	3,026	-0.03%
2019/11/11	0	0.00	34	116.65	116.00	-34	3,089	-1.10%
2019/11/08	0	0.00	1	126.00	126.00	-1	3,062	-0.03%
2019/11/06	0	0.00	5	131.00	128.50	-5	3,076	-0.16%
2019/11/05	0	0.00	3	132.83	134.50	-3	3,056	-0.10%
2019/11/04	5	128.90	5	129.10	129.00	0	3,026	0.00%
2019/10/31	0	0.00	10	128.35	127.00	-10	3,006	-0.33%
2019/10/30	0	0.00	2	130.00	129.00	-2	3,005	-0.07%
2019/10/28	5	138.10	0	0.00	138.50	5	2,922	0.17%
2019/10/25	13	135.15	51	137.95	137.00	-38	2,863	-1.33%
2019/10/24	15	129.50	16	124.28	132.50	-1	2,638	-0.04%
2019/10/23	4	120.88	8	121.81	120.50	-4	2,519	-0.16%
2019/10/22	2	121.00	3	121.50	121.50	-1	2,527	-0.04%
2019/10/21	0	0.00	2	121.00	120.50	-2	2,584	-0.08%
2019/10/18	6.2	120.67	14	120.32	120.50	-7.8	2,601	-0.30%
2019/10/17	5	118.60	6	118.75	119.00	-1	2,596	-0.04%
2019/10/16	19	120.32	9	120.72	118.50	10	2,597	0.38%
2019/10/15	21	122.88	3	123.00	124.00	18	2,544	0.71%
2019/10/14	0	0.00	2	123.00	122.00	-2	2,542	-0.08%
2019/10/09	15	121.37	2	122.50	121.00	13	2,537	0.51%
2019/10/08	4	121.63	0	0.00	121.50	4	2,560	0.16%
2019/10/07	4	125.00	17	125.38	127.00	-13	2,570	-0.51%
2019/10/04	1	123.00	38	123.41	123.50	-37	2,551	-1.45%
2019/10/03	35	122.83	15	121.90	126.00	20	2,463	0.81%
2019/10/02	0	0.00	1	119.50	119.50	-1	2,391	-0.04%
2019/10/01	0	0.00	1	116.00	118.50	-1	2,375	-0.04%
2019/09/27	20	114.65	16	115.16	115.00	4	2,364	0.17%
2019/09/26	10	116.05	4	117.13	115.50	6	2,350	0.26%
2019/09/25	4	117.63	1	118.00	117.00	3	2,348	0.13%
2019/09/24	1	119.50	0	0.00	119.50	1	2,344	0.04%
2019/09/23	36	120.21	57	121.38	119.00	-21	2,332	-0.90%
2019/09/20	1	117.00	0	0.00	121.00	1	2,288	0.04%
2019/09/19	6	115.50	2	116.50	116.50	4	2,229	0.18%
2019/09/18	0	0.00	5	115.20	116.00	-5	2,242	-0.22%
2019/09/17	1	114.50	7	114.71	114.00	-6	2,316	-0.26%
2019/09/16	43	116.10	4	115.75	115.50	39	2,318	1.68%
2019/09/12	3	120.33	14	120.50	119.50	-11	2,293	-0.48%
2019/09/11	38	120.47	28	120.43	121.50	10	2,253	0.44%
2019/09/10	65	117.10	0	0.00	116.50	65	2,205	2.95%
2019/09/09	29	116.83	18	120.00	115.50	11	2,172	0.51%
2019/09/06	2	119.25	1	119.50	119.00	1	2,094	0.05%
2019/09/05	3	119.50	25	119.90	120.50	-22	2,091	-1.05%
2019/09/04	16	119.09	92	119.55	121.00	-76	2,071	-3.67%
2019/09/03	30	116.77	39	118.12	116.00	-9	2,041	-0.44%
2019/09/02	28	117.95	8	117.88	118.00	20	2,029	0.99%
2019/08/30	204	119.35	32	119.98	120.00	172	2,023	8.50%	大買/鉅額交易
2019/08/29	25	116.74	8	118.31	119.00	17	2,005	0.85%
2019/08/28	13	119.08	14	119.89	118.00	-1	1,993	-0.05%
2019/08/27	52	120.11	19	120.34	120.00	33	1,957	1.69%
2019/08/26	45	120.41	27	120.22	119.50	18	1,942	0.93%
2019/08/23	26	121.35	10	121.40	120.00	16	1,901	0.84%
2019/08/22	121	125.53	107	129.17	125.00	14	1,857	0.75%	大買/大賣/
2019/08/21	158	122.70	33	123.11	126.00	125	1,748	7.15%	大買/鉅額交易
2019/08/20	86	122.00	98	124.27	121.50	-12	1,710	-0.70%
2019/08/19	24	118.75	86	118.78	119.50	-62	1,627	-3.81%
2019/08/16	79	120.47	117	117.63	120.00	-38	1,523	-2.49%	大賣/
2019/08/15	30	109.77	94	108.76	110.50	-64	1,387	-4.61%
2019/08/14	93	105.33	0	0.00	107.00	93	1,291	7.20%
2019/08/13	88	99.06	44	99.65	98.00	44	1,227	3.59%
2019/08/12	7	99.70	117	99.43	101.00	-110	1,223	-8.99%	大賣/鉅額交易
2019/08/08	23	93.18	42	95.05	98.00	-19	1,215	-1.56%
2019/08/07	45	90.05	6	89.93	89.80	39	1,259	3.10%
2019/08/06	11	85.49	7	84.50	87.50	4	1,348	0.30%
2019/08/05	6	90.63	4	89.13	88.30	2	1,390	0.14%
2019/08/02	12	91.11	20	93.60	90.90	-8	1,389	-0.58%
2019/08/01	5	95.06	32	94.75	95.00	-27	1,384	-1.95%
2019/07/31	5	99.18	3	98.53	99.80	2	1,375	0.15%
2019/07/30	8	99.34	8	98.85	98.50	0	1,373	0.00%
2019/07/29	6	100.00	4	100.23	100.00	2	1,397	0.14%
2019/07/26	13	101.35	10	101.20	101.00	3	1,449	0.21%
2019/07/25	6	100.67	11	100.73	101.00	-5	1,444	-0.35%
2019/07/24	1	99.60	6	97.83	98.10	-5	1,423	-0.35%
2019/07/23	34	99.47	59	101.19	98.80	-25	1,401	-1.78%
2019/07/22	38	105.57	11	105.41	107.00	27	1,328	2.03%
2019/07/19	16	102.00	3	102.33	102.00	13	1,306	0.99%
2019/07/18	38	101.76	12	101.92	101.50	26	1,306	1.99%
2019/07/17	64	102.73	18	103.31	104.00	46	1,299	3.54%
2019/07/16	15	103.77	5	104.60	105.00	10	1,286	0.78%
2019/07/15	8	102.88	4	102.88	103.00	4	1,280	0.31%
2019/07/12	23	104.22	6	103.25	104.50	17	1,271	1.34%
2019/07/11	54	99.62	0	0.00	101.00	54	1,238	4.36%
2019/07/10	96	96.47	1	96.70	96.70	95	1,191	7.97%
2019/07/09	39	94.34	0	0.00	95.20	39	1,191	3.27%
2019/07/08	17	93.03	0	0.00	92.70	17	1,211	1.40%
2019/07/05	3	93.50	0	0.00	94.40	3	1,216	0.25%
2019/07/04	14	93.60	0	0.00	93.80	14	1,222	1.15%
2019/07/03	14	93.75	26	93.32	93.20	-12	1,222	-0.98%
2019/07/02	32	95.20	0	0.00	95.70	32	1,223	2.62%
2019/07/01	6	93.90	3	94.60	93.50	3	1,210	0.25%
2019/06/28	6	91.75	5	92.50	92.40	1	1,208	0.08%
2019/06/27	5	92.02	8	92.31	91.60	-3	1,207	-0.25%
2019/06/26	4	92.00	0	0.00	92.00	4	1,198	0.33%
2019/06/25	0	0.00	26	93.15	92.90	-26	1,193	-2.18%
2019/06/24	52	95.06	27	94.49	94.80	25	1,169	2.14%
2019/06/21	0	0.00	11	91.30	91.30	-11	1,086	-1.01%
2019/06/19	0	0.00	4	88.20	88.00	-4	1,069	-0.37%
2019/06/18	15	87.39	6	87.47	86.90	9	1,066	0.84%
2019/06/17	0	0.00	3	87.80	87.40	-3	1,086	-0.28%
2019/06/12	0	0.00	5	90.24	90.30	-5	1,088	-0.46%
2019/06/11	0	0.00	2	89.20	90.50	-2	1,086	-0.18%
2019/06/10	12	87.73	0	0.00	88.50	12	1,075	1.12%
2019/06/06	3	85.50	2	85.70	85.70	1	1,065	0.09%
2019/06/05	0	0.00	11	88.36	88.00	-11	1,052	-1.05%
2019/06/03	1	88.40	0	0.00	89.20	1	1,046	0.10%
2019/05/30	1	91.10	9	90.08	91.00	-8	1,045	-0.77%
2019/05/29	0	0.00	13	89.75	89.60	-13	1,031	-1.26%
2019/05/28	0	0.00	4	90.90	90.90	-4	1,033	-0.39%
2019/05/27	1	87.90	3	89.00	89.00	-2	1,025	-0.19%
2019/05/24	2	89.60	20	90.73	88.90	-18	1,021	-1.76%
2019/05/23	2	89.45	0	0.00	89.50	2	1,018	0.20%
2019/05/22	90	92.81	14	93.19	90.90	76	1,008	7.54%
2019/05/21	0	0.00	23	91.30	92.00	-23	993	-2.31%
2019/05/20	0	0.00	4	91.33	91.00	-4	981	-0.41%
2019/05/17	11	91.45	2	92.35	88.60	9	959	0.94%
2019/05/16	0	0.00	18	93.82	93.80	-18	923	-1.95%
2019/05/15	7	95.24	25	96.37	93.60	-18	895	-2.01%
2019/05/14	0	0.00	72	92.00	94.00	-72	814	-8.84%
2019/05/13	81	90.85	6	87.93	90.00	75	709	10.57%
2019/05/10	1	85.50	1	84.50	84.60	0	654	0.00%
2019/05/09	9	83.92	0	0.00	84.00	9	643	1.40%
2019/05/08	11	86.73	0	0.00	86.50	11	629	1.75%
2019/05/07	6	88.00	1	88.50	88.00	5	613	0.82%
2019/05/06	0	0.00	33	87.89	86.30	-33	595	-5.55%
2019/05/03	2	84.80	14	90.16	90.50	-12	556	-2.16%
2019/05/02	1	82.70	1	82.10	82.90	0	493	0.00%
2019/04/29	1	83.40	0	0.00	81.20	1	484	0.21%
2019/04/25	3	81.97	0	0.00	82.30	3	473	0.63%
2019/04/24	1	81.40	0	0.00	81.30	1	468	0.21%
2019/04/23	4	82.15	0	0.00	82.20	4	459	0.87%
2019/04/22	4	82.08	0	0.00	82.10	4	448	0.89%
2019/04/19	1	80.90	1	82.50	82.50	0	443	0.00%
2019/04/18	1	81.00	0	0.00	80.80	1	432	0.23%
2019/04/17	1	81.80	4	83.60	81.60	-3	421	-0.71%
2019/04/16	2	81.10	1	81.20	81.20	1	403	0.25%
2019/04/15	0	0.00	3	82.00	82.30	-3	393	-0.76%
2019/04/12	3	79.10	0	0.00	79.10	3	364	0.82%
2019/04/11	0	0.00	2	78.00	78.00	-2	330	-0.60%
2019/04/10	5	77.24	0	0.00	77.40	5	320	1.56%
2019/04/09	0	0.00	3	76.33	76.40	-3	311	-0.96%
2019/04/08	1	75.80	2	76.20	76.20	-1	308	-0.32%
2019/04/02	1	74.80	0	0.00	74.90	1	293	0.34%
2019/04/01	0	0.00	5	73.84	73.70	-5	283	-1.76%
2019/03/28	26	73.28	1	73.80	72.80	25	278	8.99%
2019/03/25	3	73.70	0	0.00	73.90	3	271	1.10%
2019/03/21	6	72.38	0	0.00	72.80	6	259	2.31%
2019/03/20	5	72.50	0	0.00	72.40	5	258	1.93%
2019/03/19	2	73.85	0	0.00	74.00	2	240	0.83%
2019/03/18	1	72.30	0	0.00	73.20	1	235	0.42%
2019/03/15	0	0.00	1	72.40	72.10	-1	229	-0.43%
2019/03/14	6	72.35	0	0.00	72.30	6	220	2.72%
2019/03/12	1	72.60	0	0.00	72.30	1	225	0.44%
2019/03/08	3	71.97	0	0.00	72.00	3	225	1.33%
2019/03/07	6	72.22	1	74.60	71.90	5	223	2.23%
2019/03/06	8	73.50	14	73.53	73.80	-6	218	-2.75%
2019/03/04	1	71.00	0	0.00	71.00	1	190	0.52%
2019/02/26	2	70.00	0	0.00	70.00	2	178	1.12%
2019/02/25	1	69.60	0	0.00	69.60	1	172	0.58%
2019/02/22	2	68.80	0	0.00	69.80	2	162	1.23%
2019/02/20	2	67.60	0	0.00	67.70	2	153	1.30%
2019/02/18	2	68.25	0	0.00	68.30	2	152	1.31%
2019/02/15	1	67.60	1	67.80	67.90	0	148	0.00%
2019/02/14	13	67.17	1	67.40	67.40	12	143	8.37%
2019/02/11	0	0.00	1	64.60	64.60	-1	136	-0.73%
2019/01/29	0	0.00	5	63.62	64.20	-5	136	-3.66%
2019/01/25	0	0.00	9	64.50	64.50	-9	138	-6.48%
2019/01/24	7	64.11	12	64.03	64.30	-5	139	-3.59%
2019/01/23	0	0.00	1	63.60	63.50	-1	139	-0.72%
2019/01/22	0	0.00	4	63.48	63.80	-4	139	-2.87%
2019/01/18	0	0.00	2	63.50	63.50	-2	149	-1.34%
2019/01/17	0	0.00	3	63.20	63.60	-3	154	-1.94%
2019/01/16	0	0.00	3	62.83	63.20	-3	155	-1.93%
2019/01/15	1	63.00	5	62.98	63.30	-4	155	-2.57%
2019/01/14	0	0.00	2	63.10	63.00	-2	156	-1.28%
2019/01/11	1	63.40	1	63.60	63.60	0	159	0.00%
2019/01/09	0	0.00	2	63.60	63.70	-2	161	-1.24%
2019/01/08	0	0.00	4	63.50	63.50	-4	162	-2.47%
2018/12/19	1	65.50	0	0.00	65.70	1	198	0.50%
2018/12/18	4	66.15	0	0.00	65.60	4	211	1.90%
2018/12/14	3	66.23	0	0.00	66.40	3	222	1.35%
2018/12/13	3	66.47	0	0.00	66.40	3	242	1.24%
2018/12/11	3	65.33	1	65.30	65.40	2	279	0.72%
2018/12/10	2	65.25	0	0.00	65.50	2	290	0.69%
2018/12/07	6	65.50	1	65.50	65.40	5	291	1.72%
2018/12/06	0	0.00	2	67.00	64.60	-2	292	-0.68%
2018/12/05	0	0.00	2	66.35	66.40	-2	287	-0.70%
2018/12/04	17	65.35	0	0.00	65.60	17	284	5.97%
2018/12/03	5	65.62	0	0.00	65.50	5	287	1.74%
2018/11/30	1	64.90	0	0.00	64.90	1	290	0.34%
2018/11/29	1	62.90	1	63.30	63.70	0	284	0.00%
2018/11/28	4	62.13	0	0.00	61.90	4	281	1.42%
2018/11/27	3	61.43	1	62.40	61.60	2	283	0.71%
2018/11/26	5	62.46	0	0.00	62.20	5	278	1.80%
2018/11/23	2	62.05	0	0.00	62.10	2	279	0.71%
2018/11/22	1	62.40	0	0.00	62.60	1	280	0.36%
2018/11/21	6	62.52	2	62.60	62.60	4	281	1.42%
2018/11/20	20	62.87	0	0.00	63.00	20	284	7.04%
2018/11/19	2	63.20	1	63.20	63.20	1	282	0.35%
2018/11/16	10	62.79	0	0.00	62.70	10	281	3.55%
2018/11/15	4	61.90	0	0.00	62.00	4	278	1.44%
2018/11/14	1	61.70	0	0.00	61.40	1	277	0.36%
2018/11/13	0	0.00	1	60.90	60.90	-1	277	-0.36%
2018/11/12	0	0.00	1	61.10	61.10	-1	278	-0.36%
2018/11/09	0	0.00	3	60.83	60.90	-3	276	-1.09%
2018/11/08	6	60.67	2	60.70	60.70	4	278	1.44%
2018/11/07	0	0.00	4	60.60	60.60	-4	277	-1.44%
2018/11/06	7	60.11	1	60.30	60.30	6	279	2.14%
2018/11/02	9	60.27	7	60.14	60.30	2	280	0.71%
2018/11/01	4	60.15	0	0.00	60.30	4	278	1.44%
2018/10/31	1	59.50	0	0.00	59.70	1	277	0.36%
2018/10/30	1	58.00	0	0.00	58.20	1	277	0.36%
2018/10/29	2	57.80	1	60.30	57.90	1	277	0.36%
2018/10/26	1	60.60	0	0.00	60.60	1	270	0.37%
2018/10/25	2	60.95	0	0.00	61.00	2	269	0.74%
2018/10/22	1	63.60	1	63.70	63.70	0	264	0.00%
2018/10/19	2	62.50	0	0.00	63.20	2	263	0.76%
2018/10/18	2	63.75	0	0.00	63.60	2	262	0.76%
2018/10/15	0	0.00	1	63.50	63.50	-1	257	-0.39%
2018/10/12	0	0.00	1	66.00	66.00	-1	252	-0.40%
2018/10/09	0	0.00	2	66.05	66.10	-2	240	-0.83%
2018/10/08	0	0.00	1	66.00	66.00	-1	239	-0.42%
2018/10/05	7	65.00	3	65.40	65.60	4	238	1.68%
2018/10/04	0	0.00	3	67.37	67.40	-3	233	-1.29%
2018/10/03	0	0.00	3	67.63	67.60	-3	230	-1.30%
2018/10/02	0	0.00	2	67.90	67.90	-2	229	-0.87%
2018/10/01	0	0.00	1	68.10	68.10	-1	228	-0.44%
2018/09/28	6	67.63	1	67.60	67.60	5	228	2.19%
2018/09/27	6	68.42	1	68.30	68.30	5	228	2.19%
2018/09/26	5	69.10	1	69.10	69.10	4	227	1.76%
2018/09/25	8	69.93	5	69.86	70.10	3	229	1.31%
2018/09/21	0	0.00	4	68.90	68.90	-4	219	-1.82%
2018/09/20	3	68.30	0	0.00	68.40	3	213	1.41%
2018/09/19	13	68.35	0	0.00	68.20	13	207	6.26%
2018/09/18	14	68.74	0	0.00	69.00	14	186	7.50%
2018/09/17	37	68.88	1	68.70	68.70	36	172	20.84%
2018/09/13	0	0.00	1	65.40	65.40	-1	132	-0.75%
2018/09/12	43	65.26	0	0.00	64.80	43	131	32.75%
2018/09/11	55	64.79	0	0.00	64.80	55	129	42.54%
2018/09/10	9	63.73	0	0.00	63.60	9	125	7.16%
2018/09/07	14	64.68	0	0.00	64.20	14	125	11.18%
2018/09/06	0	0.00	2	65.25	65.20	-2	122	-1.63%
2018/09/03	4	63.90	0	0.00	63.80	4	116	3.43%
2018/08/30	35	63.33	0	0.00	63.60	35	118	29.57%
2018/08/24	0	0.00	1	63.70	63.70	-1	113	-0.88%
2018/08/22	7	63.87	0	0.00	63.90	7	113	6.18%
2018/08/17	1	63.90	0	0.00	63.90	1	113	0.88%
2018/08/15	1	62.80	0	0.00	62.80	1	124	0.81%
2018/08/07	1	63.50	0	0.00	63.50	1	121	0.83%
2018/08/06	1	63.30	0	0.00	63.30	1	121	0.82%
2018/08/03	1	63.20	0	0.00	63.20	1	128	0.78%
2018/08/02	1	62.90	0	0.00	62.90	1	128	0.78%
2018/07/26	0	0.00	1	63.10	63.10	-1	126	-0.79%
2018/07/25	0	0.00	2	62.50	62.50	-2	126	-1.58%
2018/07/17	1	61.50	0	0.00	61.50	1	130	0.77%
2018/07/13	2	61.70	0	0.00	61.70	2	132	1.51%
2018/07/06	1	61.50	0	0.00	61.50	1	135	0.74%
2018/07/05	1	61.70	0	0.00	61.70	1	135	0.74%
2018/07/03	0	0.00	3	66.80	66.00	-3	132	-2.27%
2018/07/02	0	0.00	3	66.73	66.80	-3	127	-2.35%
2018/06/29	0	0.00	1	66.80	66.80	-1	127	-0.78%
2018/06/28	0	0.00	1	66.70	66.70	-1	128	-0.78%
2018/06/27	0	0.00	1	66.90	66.90	-1	127	-0.78%
2018/06/26	0	0.00	3	66.47	66.60	-3	127	-2.35%
2018/06/22	1	66.80	2	67.00	66.80	-1	128	-0.78%
2018/06/21	1	67.40	1	67.30	67.40	0	129	0.00%
2018/06/20	0	0.00	1	66.80	67.00	-1	135	-0.74%
2018/06/19	1	67.20	0	0.00	67.20	1	143	0.70%
2018/06/13	0	0.00	1	68.00	68.00	-1	143	-0.70%
2018/06/08	0	0.00	2	68.15	67.10	-2	147	-1.36%
2018/06/07	0	0.00	3	67.70	67.50	-3	143	-2.10%
2018/06/06	0	0.00	1	68.00	68.00	-1	143	-0.70%
2018/05/31	1	66.80	0	0.00	66.80	1	149	0.67%
2018/05/30	1	66.70	0	0.00	67.10	1	149	0.67%
2018/05/29	3	67.20	0	0.00	67.10	3	149	2.00%
2018/05/28	1	67.50	0	0.00	67.50	1	149	0.67%
2018/05/25	3	67.43	0	0.00	67.30	3	150	2.00%
2018/05/23	4	67.83	0	0.00	67.80	4	153	2.61%
2018/05/16	1	65.10	0	0.00	65.30	1	146	0.68%
2018/05/15	0	0.00	1	65.20	65.20	-1	149	-0.67%
2018/05/14	0	0.00	1	65.90	65.40	-1	163	-0.61%
2018/05/04	0	0.00	1	65.50	65.50	-1	163	-0.61%
2018/05/03	0	0.00	2	65.60	65.60	-2	166	-1.20%
2018/04/30	0	0.00	1	65.60	65.20	-1	169	-0.59%
2018/04/25	0	0.00	1	65.70	65.70	-1	172	-0.58%
2018/04/23	4	67.10	0	0.00	67.10	4	173	2.31%
2018/04/09	1	68.50	0	0.00	68.50	1	194	0.51%
2018/04/02	2	68.90	0	0.00	69.00	2	193	1.03%
2018/03/30	1	68.50	0	0.00	68.50	1	190	0.52%
2018/03/27	3	68.77	0	0.00	68.80	3	191	1.56%
2018/03/23	0	0.00	8	68.70	68.70	-8	189	-4.22%
2018/03/22	0	0.00	2	68.40	68.40	-2	182	-1.09%
2018/03/21	0	0.00	2	67.10	67.30	-2	174	-1.15%
2018/03/14	2	67.60	0	0.00	67.60	2	171	1.17%
2018/03/12	3	67.47	0	0.00	67.50	3	169	1.77%
2018/03/08	2	67.00	0	0.00	67.20	2	175	1.14%
2018/03/07	0	0.00	1	67.00	67.00	-1	176	-0.57%
2018/03/06	0	0.00	3	67.80	67.80	-3	180	-1.66%
2018/03/02	1	66.30	0	0.00	66.30	1	182	0.55%
2018/02/27	1	66.70	0	0.00	66.70	1	190	0.52%
2018/02/23	0	0.00	1	67.00	67.00	-1	193	-0.52%
2018/02/06	44	64.70	0	0.00	64.40	44	229	19.21%
2018/02/05	0	0.00	1	67.70	67.70	-1	252	-0.40%
2018/01/26	0	0.00	4	69.50	69.60	-4	386	-1.03%
2018/01/18	0	0.00	1	69.70	69.50	-1	479	-0.21%
2018/01/17	0	0.00	3	69.70	69.50	-3	482	-0.62%
2018/01/16	0	0.00	1	69.80	69.80	-1	484	-0.21%
2018/01/15	11	69.10	0	0.00	69.10	11	480	2.29%
2018/01/09	1	68.50	0	0.00	68.50	1	485	0.21%
2018/01/05	1	69.50	0	0.00	69.50	1	505	0.20%
2018/01/04	1	69.20	1	69.20	69.20	0	507	0.00%