為升 (2231)-新加坡商瑞銀券商分點個股進出

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

為升

(2231)

可現股當沖

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

立即追蹤
本地時間:13:30

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

為升 (2231)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	24	100.00	19	101.05	100.00	5	645	0.77%
2024/12/02	26	100.21	3	100.50	99.90	23	645	3.56%
2024/11/29	8	99.46	39	99.44	100.00	-31	645	-4.80%
2024/11/28	171	101.41	96	101.36	99.70	75	643	11.66%	大買/
2024/11/27	79	109.23	68	110.17	109.00	11	612	1.80%
2024/11/26	21	109.93	19	110.26	110.50	2	597	0.33%
2024/11/25	85	108.96	15	109.37	110.00	70	593	11.80%
2024/11/22	2	106.50	7	106.86	106.00	-5	576	-0.87%
2024/11/21	4	104.75	11	104.77	105.50	-7	577	-1.21%
2024/11/20	17	106.18	41	107.32	105.00	-24	576	-4.16%
2024/11/19	34	106.87	29	106.40	107.00	5	564	0.89%
2024/11/18	19	102.42	24	103.29	104.00	-5	555	-0.90%
2024/11/15	109	104.93	34	104.65	103.00	75	553	13.55%	大買/
2024/11/14	60	105.21	46	105.84	104.00	14	545	2.56%
2024/11/13	73	105.68	118	105.75	106.00	-45	539	-8.35%	大賣/
2024/11/12	187	109.16	175	108.96	107.00	12	530	2.26%	大買/大賣/
2024/11/11	39	106.36	100	107.12	107.00	-61	496	-12.28%
2024/11/08	56	103.55	71	103.91	105.50	-15	477	-3.14%
2024/11/07	203	103.72	177.4	103.76	102.50	25.6	478	5.35%	大買/大賣/
2024/11/06	36	98.46	117	98.78	99.50	-81	435	-18.59%	大賣/
2024/11/05	23	97.06	15	97.49	97.40	8	432	1.85%
2024/11/04	5	97.92	32	98.04	97.40	-27	440	-6.13%
2024/11/01	54	98.81	11	98.04	98.80	43	448	9.58%
2024/10/30	35	97.30	86	97.01	97.10	-51	445	-11.45%
2024/10/29	27	96.47	119	96.49	97.00	-92	448	-20.53%	大賣/
2024/10/28	14	97.47	59	96.95	96.90	-45	441	-10.19%
2024/10/25	14	97.71	61	97.58	97.10	-47	439	-10.69%
2024/10/24	4	96.30	45	96.55	96.70	-41	439	-9.34%
2024/10/23	19	96.82	46	96.94	97.00	-27	444	-6.08%
2024/10/22	5	96.00	57	96.11	96.00	-52	441	-11.77%
2024/10/21	31	96.87	48	96.78	96.50	-17	441	-3.85%
2024/10/18	14	98.02	79	98.06	97.00	-65	440	-14.77%
2024/10/17	37	97.77	122	98.14	97.90	-85	433	-19.59%	大賣/
2024/10/16	6	96.83	113	96.72	95.80	-107	428	-24.99%	大賣/鉅額交易
2024/10/15	3	98.07	107	97.95	97.50	-104	419	-24.77%	大賣/鉅額交易
2024/10/14	15	99.30	102	98.97	98.00	-87	413	-21.02%	大賣/
2024/10/11	19	100.13	81	100.95	100.00	-62	405	-15.28%
2024/10/09	17	105.29	35	105.36	102.00	-18	398	-4.52%
2024/10/08	6	109.75	69	109.04	107.00	-63	377	-16.67%
2024/10/07	13	104.77	56	104.80	104.00	-43	352	-12.21%
2024/10/04	64	103.59	19.7	103.56	103.50	44.3	341	12.97%
2024/10/01	123	103.79	122	103.45	104.00	1	329	0.30%	大買/大賣/
2024/09/30	30	99.31	16	98.84	99.50	14	301	4.64%
2024/09/27	16	98.26	17	98.39	98.60	-1	299	-0.33%
2024/09/26	12	99.14	32	98.47	97.80	-20	300	-6.65%
2024/09/25	68	98.33	44	98.24	98.30	24	300	7.99%
2024/09/24	0	0.00	1	97.70	97.90	-1	288	-0.35%
2024/09/23	3	98.37	0	0.00	98.00	3	301	1.00%
2024/09/20	0	0.00	14	100.11	97.90	-14	305	-4.58%
2024/09/19	35	98.80	14	98.18	100.00	21	305	6.87%
2024/09/18	6	99.90	32.8	99.87	99.30	-26.8	315	-8.52%
2024/09/16	23	98.91	13	99.03	99.80	10	315	3.17%
2024/09/13	4	97.20	5	97.24	97.70	-1	316	-0.32%
2024/09/12	0	0.00	10	96.98	97.40	-10	333	-3.00%
2024/09/11	16	95.93	7	95.80	96.00	9	336	2.68%
2024/09/10	9	95.98	55	95.68	95.60	-46	342	-13.44%
2024/09/09	40	97.43	65	96.52	96.00	-25	349	-7.15%
2024/09/06	4	98.53	30	98.23	98.10	-26	359	-7.23%
2024/09/05	30	99.17	53	99.58	98.30	-23	374	-6.14%
2024/09/04	33	97.93	60	98.12	97.40	-27	402	-6.71%
2024/09/03	0	0.00	22	101.64	101.50	-22	397	-5.53%
2024/09/02	7	101.43	0	0.00	102.50	7	400	1.75%
2024/08/30	21	100.02	3	100.00	100.50	18	404	4.45%
2024/08/29	9	100.22	11	99.98	100.50	-2	411	-0.49%
2024/08/28	7	100.50	3	100.00	100.50	4	417	0.96%
2024/08/27	9	99.97	13	99.85	100.50	-4	429	-0.93%
2024/08/26	4	101.38	11	102.18	100.50	-7	456	-1.53%
2024/08/23	17	100.05	38	100.26	102.50	-21	494	-4.25%
2024/08/22	8	101.50	19	101.61	101.50	-11	503	-2.19%
2024/08/21	4	103.00	2	102.00	102.00	2	521	0.38%
2024/08/20	1	102.50	24	103.77	103.50	-23	524	-4.38%
2024/08/19	5	104.60	3	104.17	104.00	2	538	0.37%
2024/08/16	8	105.13	0	0.00	104.50	8	540	1.48%
2024/08/15	3	104.67	5	104.60	104.50	-2	539	-0.37%
2024/08/14	12	106.21	1	106.50	105.00	11	542	2.03%
2024/08/13	3	105.67	14	106.57	105.50	-11	551	-2.00%
2024/08/12	8	107.38	15	107.13	107.00	-7	553	-1.27%
2024/08/09	82	109.76	36	110.32	109.50	46	556	8.27%
2024/08/08	3	105.00	41	105.38	105.50	-38	547	-6.93%
2024/08/07	24	105.42	32	106.06	107.00	-8	549	-1.46%
2024/08/06	38	102.32	82	103.96	103.50	-44	543	-8.09%
2024/08/05	16	105.56	45	106.23	104.00	-29	537	-5.40%
2024/08/02	3	116.00	28	115.71	115.50	-25	527	-4.74%
2024/08/01	28	117.54	8	117.56	118.50	20	526	3.80%
2024/07/31	10	114.40	9	113.83	113.50	1	523	0.19%
2024/07/30	13	111.69	11	112.18	113.50	2	527	0.38%
2024/07/29	14	113.64	24	113.38	113.50	-10	532	-1.88%
2024/07/26	72	112.72	17	111.65	113.50	55	555	9.90%
2024/07/23	0.4	114.50	3	114.00	113.00	-2.7	553	-0.48%
2024/07/22	17	113.79	16	114.22	113.50	1	562	0.18%
2024/07/19	9	117.33	13	117.46	116.50	-4	559	-0.72%
2024/07/18	7	119.00	7	118.14	119.00	0	558	0.00%
2024/07/17	11	118.95	2	119.50	118.00	9	561	1.60%
2024/07/16	2	118.75	2	119.00	119.50	0	565	0.00%
2024/07/15	0	0.00	6	119.83	118.50	-6	573	-1.05%
2024/07/12	15	119.17	2	119.00	119.50	13	575	2.26%
2024/07/11	18	118.08	13	117.96	118.00	5	580	0.86%
2024/07/10	1	116.50	7	117.14	117.50	-6	592	-1.01%
2024/07/09	5	118.00	46	117.72	116.50	-41	594	-6.89%
2024/07/08	6	119.75	6	118.92	119.00	0	593	0.00%
2024/07/05	0	0.00	31	120.31	119.50	-31	592	-5.23%
2024/07/04	15	121.57	51	121.75	122.00	-36	593	-6.07%
2024/07/03	22	119.86	3	119.50	122.00	19	588	3.23%
2024/07/02	4	117.25	15	117.60	117.50	-11	591	-1.86%
2024/07/01	8	118.94	37	118.16	117.00	-29	594	-4.88%
2024/06/28	7	118.79	20	118.90	118.50	-13	593	-2.19%
2024/06/27	46	118.59	14	118.82	118.00	32	594	5.38%
2024/06/26	4	120.75	6	120.25	119.00	-2	588	-0.34%
2024/06/25	17	120.12	41	119.82	120.50	-24	586	-4.09%
2024/06/24	100	119.31	47	119.41	119.50	53	586	9.04%
2024/06/21	0	0.00	4	122.38	121.00	-4	576	-0.69%
2024/06/20	28	123.59	31	123.24	123.00	-3	575	-0.52%
2024/06/19	30	122.67	33	123.47	122.00	-3	572	-0.52%
2024/06/18	4	127.25	3	127.33	127.00	1	559	0.18%
2024/06/17	32	128.23	30	128.78	129.00	2	563	0.36%
2024/06/14	12	131.88	12	132.25	129.50	0	561	0.00%
2024/06/13	43	133.76	44	134.94	134.00	-1	555	-0.18%
2024/06/12	21	138.76	26	139.23	135.50	-5	544	-0.92%
2024/06/11	213	137.43	182	137.85	139.50	31	527	5.88%	大買/大賣/
2024/06/07	101	131.93	0	0.00	131.00	101	496	20.36%	大買/鉅額交易
2024/06/06	179	130.58	3	130.67	131.00	176	493	35.68%	大買/鉅額交易
2024/06/05	32	129.94	48	129.53	129.50	-16	492	-3.25%
2024/06/04	20	127.83	23	128.74	129.00	-3	489	-0.61%
2024/06/03	63	131.13	29	131.19	131.00	34	489	6.94%
2024/05/31	20	131.55	71.1	131.51	130.50	-51.1	486	-10.49%
2024/05/30	178	132.85	112	132.60	132.50	66	484	13.62%	大買/大賣/
2024/05/29	197	129.22	197	129.21	131.00	0	460	0.00%	大買/大賣/
2024/05/28	7	121.57	2	123.50	124.00	5	422	1.18%
2024/05/27	43	118.83	1	117.50	120.00	42	410	10.24%
2024/05/24	0	0.00	4	115.25	115.00	-4	392	-1.02%
2024/05/23	47	114.47	7	114.50	115.50	40	390	10.24%
2024/05/22	11	111.00	13	111.58	112.00	-2	387	-0.52%
2024/05/21	20	110.00	1	110.00	109.50	19	395	4.80%
2024/05/20	5	110.10	9	110.22	109.00	-4	396	-1.01%
2024/05/17	19	110.76	17	111.00	110.50	2	394	0.51%
2024/05/16	7	108.36	2	108.00	109.00	5	388	1.29%
2024/05/15	1	109.00	3	108.83	108.00	-2	387	-0.52%
2024/05/14	0	0.00	2	107.00	107.50	-2	387	-0.52%
2024/05/13	12	106.83	21	107.02	107.00	-9	387	-2.32%
2024/05/10	0	0.00	8	108.44	107.50	-8	384	-2.08%
2024/05/09	3	107.83	11	108.23	108.00	-8	383	-2.09%
2024/05/08	6	108.00	1	108.50	108.00	5	380	1.31%
2024/05/07	18	108.06	1	107.50	108.50	17	381	4.46%
2024/05/06	16	108.78	10	108.70	108.00	6	391	1.53%
2024/05/03	11	111.00	43	110.97	109.50	-32	387	-8.25%
2024/05/02	17	110.59	22	110.73	111.50	-5	381	-1.31%
2024/04/30	109	113.56	131	112.62	112.00	-22	375	-5.86%	大買/大賣/
2024/04/29	15	107.40	0	0.00	109.00	15	349	4.29%
2024/04/26	20	107.05	20	107.55	107.00	0	344	0.00%
2024/04/25	7	110.43	0	0.00	109.00	7	338	2.07%
2024/04/24	4	110.25	2	111.00	110.50	2	338	0.59%
2024/04/23	17	109.76	12	110.63	110.00	5	340	1.47%
2024/04/22	7	109.14	19	109.68	110.50	-12	342	-3.50%
2024/04/19	42	111.00	25	112.04	111.00	17	335	5.06%
2024/04/18	5	112.10	18	112.14	114.00	-13	326	-3.98%
2024/04/17	10	111.95	18	111.69	112.50	-8	322	-2.48%
2024/04/16	0	0.00	36	110.01	112.00	-36	318	-11.32%
2024/04/15	3	111.50	8	112.19	111.50	-5	306	-1.63%
2024/04/12	6	113.50	10	113.50	113.00	-4	305	-1.31%
2024/04/11	7	113.64	5	114.10	113.50	2	306	0.65%
2024/04/10	17	114.06	3	113.17	114.00	14	306	4.57%
2024/04/09	11	114.59	14	114.75	114.00	-3	305	-0.98%
2024/04/08	1	117.00	22	115.57	115.00	-21	302	-6.94%
2024/04/03	18	120.39	6	118.75	118.00	12	298	4.02%
2024/04/02	11	120.23	24	119.58	119.50	-13	291	-4.46%
2024/04/01	11	119.64	9	119.94	119.50	2	291	0.69%
2024/03/29	0	0.00	6	119.17	120.00	-6	290	-2.06%
2024/03/28	4	119.00	3	117.17	117.50	1	284	0.35%
2024/03/27	24	118.44	8	117.50	117.50	16	281	5.69%
2024/03/26	19	118.92	8	118.13	117.50	11	279	3.93%
2024/03/25	0	0.00	3	119.17	119.00	-3	280	-1.07%
2024/03/22	0	0.00	2	118.00	118.00	-2	279	-0.72%
2024/03/21	5	120.00	11	118.91	118.50	-6	279	-2.14%
2024/03/20	13	119.38	22	119.45	120.50	-9	277	-3.24%
2024/03/19	20	117.23	56	117.67	118.00	-36	273	-13.15%
2024/03/18	58	114.86	11	115.50	114.00	47	269	17.43%
2024/03/15	0	0.00	7	117.07	115.50	-7	266	-2.63%
2024/03/14	6	119.08	0	0.00	118.00	6	266	2.26%
2024/03/13	8	119.50	6	119.25	119.50	2	267	0.75%
2024/03/12	11	119.86	15	120.53	120.00	-4	273	-1.46%
2024/03/11	17	117.26	22	117.68	117.50	-5	273	-1.83%
2024/03/08	7	119.93	8	119.19	118.00	-1	269	-0.37%
2024/03/07	11	119.32	37	120.61	120.00	-26	269	-9.64%
2024/03/06	25	123.84	20	123.53	122.00	5	269	1.85%
2024/03/05	7	124.93	41	125.33	124.00	-34	267	-12.69%
2024/03/04	13	127.58	1	127.50	127.00	12	258	4.63%
2024/03/01	0	0.00	11	128.50	128.00	-11	257	-4.27%
2024/02/29	3	128.83	9	128.50	128.50	-6	258	-2.32%
2024/02/27	5	129.40	14	129.36	129.00	-9	258	-3.48%
2024/02/26	2	130.50	4	130.38	130.00	-2	258	-0.77%
2024/02/23	40	132.48	44	131.94	130.00	-4	257	-1.56%
2024/02/22	27	127.96	34	127.87	129.00	-7	246	-2.84%
2024/02/21	1	129.00	0	0.00	128.50	1	240	0.42%
2024/02/20	17	129.79	20	130.03	129.50	-3	241	-1.24%
2024/02/19	16	131.19	0	0.00	130.00	16	243	6.56%
2024/02/16	4	129.63	5	129.60	130.50	-1	246	-0.40%
2024/02/15	9	127.39	23	128.15	130.00	-14	245	-5.71%
2024/02/05	4	128.50	11	128.09	128.00	-7	241	-2.90%
2024/02/02	0	0.00	1	129.50	129.00	-1	239	-0.42%
2024/01/31	7	130.14	1.8	129.50	129.50	5.2	242	2.13%
2024/01/30	2	130.50	0	0.00	130.50	2	243	0.82%
2024/01/29	8	130.81	0	0.00	129.50	8	246	3.25%
2024/01/26	2	129.50	0	0.00	129.50	2	234	0.85%
2024/01/25	10	130.00	0	0.00	129.50	10	236	4.24%
2024/01/24	7	130.57	1	130.50	130.50	6	237	2.52%
2024/01/23	10	130.45	6	130.50	130.50	4	238	1.68%
2024/01/22	4	130.88	7	130.21	131.00	-3	239	-1.25%
2024/01/19	5	130.50	23	129.85	129.50	-18	238	-7.53%
2024/01/18	0	0.00	15	130.10	129.50	-15	236	-6.35%
2024/01/17	3	129.67	47	130.04	131.00	-44	235	-18.65%
2024/01/16	14	129.11	16	129.69	131.00	-2	232	-0.86%
2024/01/15	0	0.00	3	131.50	131.00	-3	227	-1.32%
2024/01/12	2	131.00	4	131.00	131.00	-2	233	-0.86%
2024/01/11	2	130.50	3	131.00	130.50	-1	238	-0.42%
2024/01/10	4	130.50	4	131.00	130.00	0	247	0.00%
2024/01/09	7	131.50	18	131.11	131.50	-11	249	-4.41%
2024/01/08	1	133.50	13	133.65	133.00	-12	249	-4.81%
2024/01/05	10	131.90	14	131.14	131.50	-4	250	-1.59%
2024/01/04	1	132.00	12	132.50	132.00	-11	251	-4.37%
2024/01/03	0	0.00	11	132.82	132.50	-11	253	-4.34%
2024/01/02	1	133.50	18	133.92	134.00	-17	251	-6.75%
2023/12/29	4	134.00	0	0.00	134.50	4	252	1.59%
2023/12/28	1	135.00	11	134.23	134.50	-10	253	-3.95%
2023/12/27	24	135.02	2	135.75	135.00	22	254	8.64%
2023/12/26	8	133.13	1	133.50	134.50	7	253	2.77%
2023/12/25	3	132.00	6	132.50	132.00	-3	253	-1.18%
2023/12/22	0	0.00	2	132.25	132.00	-2	257	-0.78%
2023/12/21	15	132.50	8	132.88	132.00	7	258	2.71%
2023/12/20	5	133.30	2	133.25	133.50	3	257	1.16%
2023/12/19	0	0.00	13	132.54	132.50	-13	255	-5.09%
2023/12/18	6	134.33	6	134.58	134.50	0	255	0.00%
2023/12/15	29	135.69	19	135.55	135.00	10	258	3.87%
2023/12/14	32	135.30	9	135.44	136.00	23	256	8.97%
2023/12/13	0	0.00	5	133.80	133.50	-5	255	-1.95%
2023/12/12	1	134.00	20	134.13	134.00	-19	256	-7.40%
2023/12/11	9	132.83	8	133.13	133.00	1	258	0.39%
2023/12/07	4	135.00	15	134.63	134.50	-11	260	-4.23%
2023/12/06	1	139.00	11	140.00	139.00	-10	253	-3.94%
2023/12/04	1	139.00	18	139.03	138.50	-17	253	-6.71%
2023/12/01	10	141.80	3	141.17	139.50	7	259	2.69%
2023/11/30	17	138.59	6	138.83	139.00	11	260	4.22%
2023/11/29	4	138.00	10	139.00	137.50	-6	261	-2.30%
2023/11/28	8	138.06	2	138.00	138.50	6	261	2.29%
2023/11/27	2.4	137.08	0	0.00	136.00	2.4	260	0.92%
2023/11/24	18	136.94	0	0.00	137.00	18	260	6.91%
2023/11/22	18	136.75	1	137.00	136.50	17	259	6.55%
2023/11/21	4	136.50	4	136.50	136.00	0	261	0.00%
2023/11/20	12	137.00	22	136.82	137.00	-10	263	-3.79%
2023/11/17	20	135.45	1	135.50	136.00	19	259	7.31%
2023/11/16	11	134.82	1	135.00	135.50	10	258	3.86%
2023/11/15	36	134.33	0	0.00	134.00	36	256	14.03%
2023/11/14	0	0.00	3	132.50	132.50	-3	253	-1.18%
2023/11/13	0	0.00	40	133.08	132.50	-40	255	-15.63%
2023/11/10	1	134.00	50	133.01	133.00	-49	259	-18.89%
2023/11/09	3	134.50	27	134.48	134.50	-24	259	-9.23%
2023/11/08	2	135.00	40.1	134.29	134.00	-38.1	265	-14.36%
2023/11/07	0	0.00	34	135.04	135.00	-34	268	-12.69%
2023/11/06	43	134.52	0	0.00	136.00	43	276	15.56%
2023/11/03	7	132.93	0	0.00	132.50	7	277	2.52%
2023/11/02	23	131.96	0	0.00	131.50	23	278	8.25%
2023/11/01	8	131.25	7	131.00	131.00	1	279	0.36%
2023/10/31	1	132.50	36	131.29	131.00	-35	280	-12.48%
2023/10/30	14	132.57	14	131.75	131.00	0	285	0.00%
2023/10/27	9	132.78	3	132.67	132.50	6	288	2.08%
2023/10/26	10	133.10	20	132.90	132.00	-10	293	-3.41%
2023/10/25	6	134.50	1.9	134.00	134.00	4.1	302	1.36%
2023/10/24	18	133.17	22	132.34	133.50	-4	306	-1.30%
2023/10/23	14	133.57	10	133.25	132.00	4	308	1.30%
2023/10/20	0	0.00	22	132.66	133.50	-22	314	-7.00%
2023/10/19	0	0.00	44	135.33	135.00	-44	318	-13.83%
2023/10/18	1	135.00	3	137.50	140.00	-2	318	-0.63%
2023/10/17	3	138.83	30	138.05	137.50	-27	314	-8.59%
2023/10/16	13	139.42	20	139.45	138.50	-7	325	-2.15%
2023/10/13	8	141.19	40	141.19	141.00	-32	332	-9.62%
2023/10/12	32	139.83	0	0.00	141.50	32	332	9.64%
2023/10/11	13	138.46	16	138.69	138.00	-3	331	-0.90%
2023/10/06	0	0.00	7	139.29	139.50	-7	333	-2.10%
2023/10/05	5	139.40	1	139.50	139.00	4	347	1.15%
2023/10/04	0	0.00	7	138.86	138.50	-7	349	-2.00%
2023/10/03	8	140.44	9	140.28	140.50	-1	358	-0.28%
2023/10/02	4	142.50	2	141.50	142.00	2	369	0.54%
2023/09/28	20	139.58	0	0.00	139.50	20	372	5.37%
2023/09/27	4	139.00	18	138.94	139.00	-14	374	-3.74%
2023/09/26	1	141.00	3	140.50	140.00	-2	375	-0.53%
2023/09/25	5	142.00	0	0.00	141.50	5	377	1.32%
2023/09/22	0	0.00	5	140.00	141.50	-5	378	-1.32%
2023/09/21	0	0.00	2	141.75	141.50	-2	378	-0.53%
2023/09/19	9	144.78	7	144.29	144.00	2	388	0.51%
2023/09/18	34	144.60	1	145.00	144.50	33	391	8.42%
2023/09/15	3	144.17	22.1	144.00	144.00	-19.1	393	-4.85%
2023/09/14	15	145.07	8	144.25	145.00	7	403	1.73%
2023/09/13	12	145.96	24	144.17	144.50	-12	404	-2.97%
2023/09/12	31	143.50	1	143.00	143.50	30	404	7.42%
2023/09/11	6	142.83	28	142.23	141.00	-22	409	-5.38%
2023/09/08	2	142.75	0	0.00	142.50	2	416	0.48%
2023/09/07	10	143.70	2	142.50	143.00	8	424	1.88%
2023/09/06	0	0.00	16	143.81	143.00	-16	429	-3.72%
2023/09/05	36	152.26	15	152.30	153.00	21	431	4.87%
2023/09/04	20	149.68	0	0.00	150.00	20	431	4.63%
2023/09/01	15	150.43	38	150.61	149.50	-23	440	-5.23%
2023/08/31	27	150.24	16	149.63	151.50	11	454	2.42%
2023/08/30	23	147.59	7	147.29	147.00	16	458	3.49%
2023/08/29	16	144.19	17	144.74	145.50	-1	471	-0.21%
2023/08/28	5	142.70	29.2	142.59	142.00	-24.2	486	-4.98%
2023/08/25	37	144.00	38	144.09	143.50	-1	510	-0.20%
2023/08/24	23	143.13	17	143.91	144.00	6	529	1.13%
2023/08/23	14	142.71	8	142.75	142.50	6	537	1.12%
2023/08/22	15	142.93	15	143.23	142.50	0	551	0.00%
2023/08/21	36	144.67	9	144.83	144.00	27	575	4.69%
2023/08/18	13	144.65	32	145.00	143.50	-19	620	-3.06%
2023/08/17	43	144.09	14	144.54	146.00	29	700	4.14%
2023/08/16	54	142.59	23	142.65	142.50	31	714	4.34%
2023/08/15	31	144.73	3	145.33	145.00	28	717	3.90%
2023/08/14	27	144.59	48	145.43	143.50	-21	725	-2.90%
2023/08/11	25	148.28	17	147.97	148.00	8	729	1.10%
2023/08/10	0	0.00	9	147.28	146.00	-9	728	-1.23%
2023/08/09	5	150.10	10	151.20	150.50	-5	734	-0.68%
2023/08/08	15	151.77	16	151.63	152.00	-1	735	-0.14%
2023/08/07	3	153.00	5	153.10	154.00	-2	742	-0.27%
2023/08/04	19	150.42	15	150.77	151.50	4	751	0.53%
2023/08/02	24	150.75	19	151.03	151.00	5	760	0.66%
2023/08/01	16	151.59	18	152.17	150.50	-2	761	-0.26%
2023/07/31	27	154.20	36	154.56	152.50	-9	761	-1.18%
2023/07/28	27	157.61	42	157.64	156.50	-15	760	-1.97%
2023/07/27	6	153.92	27	155.15	153.50	-21	757	-2.77%
2023/07/26	19	153.26	13	153.54	154.00	6	759	0.79%
2023/07/25	26	151.35	15	152.00	153.00	11	764	1.44%
2023/07/24	23	149.41	11	150.45	149.50	12	761	1.58%
2023/07/21	20	154.70	71	153.46	153.00	-51	761	-6.70%
2023/07/20	14	154.89	21	154.76	154.00	-7	778	-0.90%
2023/07/19	64	156.36	35	156.77	154.50	29	782	3.71%
2023/07/18	12	159.75	90	159.52	158.00	-78	792	-9.84%
2023/07/17	17	163.26	20	163.15	162.00	-3	798	-0.38%
2023/07/14	16	165.66	21	164.83	164.00	-5	815	-0.61%
2023/07/13	8	168.19	59	167.68	165.00	-51	826	-6.17%
2023/07/12	36	167.72	37	168.47	168.00	-1	837	-0.12%
2023/07/11	26	166.38	27	165.00	164.00	-1	856	-0.12%
2023/07/10	42	162.02	50	163.05	162.50	-8	884	-0.90%
2023/07/07	40	159.76	73	159.20	159.50	-33	902	-3.66%
2023/07/06	17	163.85	20	164.15	164.00	-3	900	-0.33%
2023/07/05	14	164.29	8	164.44	163.50	6	916	0.65%
2023/07/04	4	163.25	39	163.59	162.50	-35	954	-3.67%
2023/07/03	21	164.64	11	164.86	164.50	10	1,008	0.99%
2023/06/30	6	162.00	15	163.43	163.00	-9	1,037	-0.87%
2023/06/29	19	162.87	7	163.29	162.50	12	1,048	1.14%
2023/06/28	33	163.09	24	163.04	162.00	9	1,064	0.85%
2023/06/27	16	163.75	33	163.36	161.50	-17	1,094	-1.55%
2023/06/26	23	164.74	38	164.37	164.50	-15	1,135	-1.32%
2023/06/21	40	166.24	19	166.42	167.50	21	1,161	1.81%
2023/06/20	39	165.29	54	166.17	165.00	-15	1,187	-1.26%
2023/06/19	23	169.11	4	169.25	168.50	19	1,187	1.60%
2023/06/16	23	169.74	16	170.16	169.00	7	1,197	0.58%
2023/06/15	44	170.19	42	170.19	169.50	2	1,198	0.17%
2023/06/14	16	169.94	60	171.38	170.50	-44	1,200	-3.67%
2023/06/13	53	171.04	13	171.54	172.00	40	1,209	3.31%
2023/06/12	44	169.72	53	170.26	169.00	-9	1,214	-0.74%
2023/06/09	61	171.08	51	170.38	171.50	10	1,225	0.82%
2023/06/08	50	170.39	30	170.90	170.00	20	1,240	1.61%
2023/06/07	23	171.85	17	171.94	170.50	6	1,254	0.48%
2023/06/06	49	173.41	74	172.32	172.50	-25	1,287	-1.94%
2023/06/05	35	172.50	6	172.50	173.00	29	1,359	2.13%
2023/06/02	59	172.36	35	172.73	170.50	24	1,415	1.70%
2023/06/01	33	177.18	61	175.24	172.00	-28	1,409	-1.99%
2023/05/31	146	177.54	72	177.53	175.50	74	1,420	5.21%	大買/
2023/05/30	99	175.91	76	176.15	175.50	23	1,401	1.64%
2023/05/29	117	173.83	71	173.02	172.50	46	1,385	3.32%	大買/
2023/05/26	42	173.58	37	174.00	171.50	5	1,388	0.36%
2023/05/25	11	173.82	62	173.70	173.50	-51	1,401	-3.64%
2023/05/24	96	178.17	149	177.52	176.00	-53	1,412	-3.75%	大賣/
2023/05/23	103	178.43	188	177.69	180.50	-85	1,385	-6.13%	大買/大賣/
2023/05/22	61	163.89	21	164.24	164.50	40	1,315	3.04%
2023/05/19	17	163.35	26	163.19	161.00	-9	1,307	-0.69%
2023/05/18	11	164.64	130	164.78	165.00	-119	1,316	-9.04%	大賣/鉅額交易
2023/05/17	21	162.38	30	163.68	164.00	-9	1,319	-0.68%
2023/05/16	18	163.64	24	162.77	162.00	-6	1,313	-0.46%
2023/05/15	81	160.19	57	160.78	161.50	24	1,316	1.82%
2023/05/12	42	163.23	29	164.14	165.00	13	1,316	0.99%
2023/05/11	42	163.23	29	164.14	164.00	13	1,332	0.98%
2023/05/10	56	165.02	16	164.91	166.00	40	1,334	3.00%
2023/05/09	26	169.65	24	171.29	167.50	2	1,345	0.15%
2023/05/08	11	174.91	9	175.06	174.00	2	1,365	0.15%
2023/05/05	3	174.00	13	175.92	173.50	-10	1,422	-0.70%
2023/05/04	4	174.88	16	174.75	176.00	-12	1,441	-0.83%
2023/05/03	30	175.28	48	175.89	174.00	-18	1,464	-1.23%
2023/05/02	19	177.03	34	179.28	179.00	-15	1,464	-1.02%
2023/04/28	2	175.25	43	175.70	175.50	-41	1,463	-2.80%
2023/04/27	34	172.69	48	172.82	172.50	-14	1,457	-0.96%
2023/04/26	121	172.44	57	171.99	173.50	64	1,454	4.40%	大買/
2023/04/25	42	174.60	111	173.92	171.00	-69	1,449	-4.76%	大賣/
2023/04/24	47	176.40	55	177.25	178.50	-8	1,428	-0.56%
2023/04/21	60.2	174.14	71	175.16	173.50	-10.8	1,421	-0.76%
2023/04/20	35	180.91	36	180.72	179.50	-1	1,400	-0.07%
2023/04/19	173	185.83	76	186.59	183.00	97	1,391	6.97%	大買/
2023/04/18	108	188.96	77	188.90	186.50	31	1,377	2.25%	大買/
2023/04/17	30	189.43	26	189.40	189.50	4	1,374	0.29%
2023/04/14	151	189.18	120	189.57	188.00	31	1,375	2.25%	大買/大賣/
2023/04/13	132	186.20	135	187.10	186.00	-3	1,345	-0.22%	大買/大賣/
2023/04/12	40	187.75	78	188.90	185.50	-38	1,321	-2.88%
2023/04/11	39	188.14	62	188.14	187.50	-23	1,299	-1.77%
2023/04/10	117	187.74	66	188.40	189.50	51	1,297	3.93%	大買/
2023/04/07	52	188.44	101	187.95	186.00	-49	1,280	-3.83%	大賣/
2023/04/06	111	185.12	161	188.14	191.50	-50	1,240	-4.03%	大買/大賣/
2023/03/31	226	183.85	366	183.71	182.00	-140	1,185	-11.81%	大買/大賣/鉅額交易
2023/03/30	30	183.43	48	182.69	183.50	-18	1,159	-1.55%
2023/03/29	120	182.39	117	182.29	183.00	3	1,162	0.26%	大買/大賣/
2023/03/28	101	181.17	58	181.41	181.50	43	1,162	3.70%	大買/
2023/03/27	209	179.83	119	180.14	183.00	90	1,128	7.98%	大買/大賣/
2023/03/24	40	173.79	53	175.51	177.50	-13	1,098	-1.18%
2023/03/23	88	170.89	12	170.58	173.00	76	1,092	6.96%
2023/03/22	9	166.39	22	166.36	167.00	-13	1,102	-1.18%
2023/03/21	12	167.50	111	166.86	164.50	-99	1,100	-9.00%	大賣/
2023/03/20	6	163.92	35	164.50	163.50	-29	1,103	-2.63%
2023/03/17	27	163.78	36	164.13	165.00	-9	1,115	-0.81%
2023/03/16	35	162.37	55	164.76	162.00	-20	1,116	-1.79%
2023/03/15	28	168.14	27	168.81	168.00	1	1,126	0.09%
2023/03/14	12	168.96	119	168.45	167.00	-107	1,127	-9.49%	大賣/鉅額交易
2023/03/13	31.2	167.74	84	168.42	167.00	-52.8	1,130	-4.67%
2023/03/10	112	168.63	149	170.34	169.50	-37	1,147	-3.23%	大買/大賣/
2023/03/09	60	177.25	50	178.55	174.00	10	1,131	0.88%
2023/03/08	270	175.42	134	176.79	178.00	136	1,091	12.46%	大買/大賣/鉅額交易
2023/03/07	160.3	167.83	59	168.19	167.50	101.3	1,009	10.04%	大買/鉅額交易
2023/03/06	10	157.90	32	159.63	159.50	-22	952	-2.31%
2023/03/03	24	161.23	49	160.54	159.50	-25	947	-2.64%
2023/03/02	5	154.40	26	155.10	155.00	-21	926	-2.27%
2023/03/01	4	156.88	15	157.07	157.00	-11	924	-1.19%
2023/02/24	56	160.54	42	159.62	158.00	14	926	1.51%
2023/02/23	75	158.65	40	159.51	160.50	35	931	3.76%
2023/02/22	47	155.48	87	155.10	153.00	-40	956	-4.18%
2023/02/21	14	163.68	39	163.82	162.00	-25	936	-2.67%
2023/02/20	46	160.77	21	162.38	161.50	25	924	2.70%
2023/02/17	17	161.65	22	161.70	161.50	-5	922	-0.54%
2023/02/16	20	161.40	9	162.28	163.50	11	922	1.19%
2023/02/15	41	159.74	33	159.06	158.00	8	925	0.86%
2023/02/14	2	158.00	7	158.43	158.00	-5	934	-0.53%
2023/02/13	45	158.53	18	158.11	157.50	27	943	2.86%
2023/02/10	24	161.54	6	161.33	158.00	18	943	1.91%
2023/02/09	7	160.21	21	161.81	163.00	-14	934	-1.50%
2023/02/08	15	159.23	5	159.50	159.00	10	920	1.09%
2023/02/07	4	159.88	5	160.00	161.00	-1	911	-0.11%
2023/02/06	44	162.55	29	163.10	161.00	15	891	1.68%
2023/02/03	103	161.15	31	159.11	161.50	72	861	8.36%	大買/
2023/02/02	38	152.03	36	151.14	153.50	2	799	0.25%
2023/02/01	25	147.44	59	149.83	150.00	-34	781	-4.35%
2023/01/31	3	144.33	3	144.00	144.00	0	762	0.00%
2023/01/30	24	141.94	0	0.00	142.00	24	760	3.16%
2023/01/17	11	138.82	10	139.10	139.00	1	762	0.13%
2023/01/16	4	138.50	2	139.25	138.50	2	774	0.26%
2023/01/13	1	138.00	13	138.42	138.50	-12	813	-1.47%
2023/01/12	2.3	139.00	3	140.00	138.50	-0.7	819	-0.09%
2023/01/11	1	140.50	1	141.00	140.00	0	843	0.00%
2023/01/10	3	141.50	10	140.65	140.00	-7	864	-0.81%
2023/01/09	1	140.50	1	140.50	140.50	0	870	0.00%
2023/01/06	1	140.00	1	140.50	140.00	0	866	0.00%
2023/01/05	4	140.00	1	142.00	139.50	3	870	0.34%
2023/01/04	4	138.00	4	139.13	141.00	0	875	0.00%
2023/01/03	1	137.50	7	139.07	139.50	-6	869	-0.69%
2022/12/30	2	138.75	6	138.83	138.00	-4	874	-0.46%
2022/12/29	3	138.50	2	138.00	139.00	1	873	0.11%
2022/12/28	14	138.57	26	138.73	137.50	-12	878	-1.37%
2022/12/27	1	143.00	12	143.00	142.00	-11	883	-1.25%
2022/12/26	3	142.50	2	143.25	142.00	1	886	0.11%
2022/12/23	2	142.00	21	141.24	142.00	-19	894	-2.12%
2022/12/22	2.8	144.32	6	144.33	145.00	-3.2	903	-0.35%
2022/12/21	3	143.83	3	146.67	144.00	0	905	0.00%
2022/12/20	22	145.89	9	147.61	144.50	13	902	1.44%
2022/12/19	0	0.00	4	151.75	151.50	-4	899	-0.44%
2022/12/16	22	151.20	8	151.50	151.00	14	911	1.54%
2022/12/15	21	156.07	35	157.66	155.00	-14	905	-1.55%
2022/12/14	48	156.11	43	155.23	156.00	5	887	0.56%
2022/12/13	5	150.70	79	150.69	149.00	-74	858	-8.62%
2022/12/12	19	153.29	35	153.34	151.50	-16	868	-1.84%
2022/12/09	54	150.97	24	151.29	151.00	30	870	3.45%
2022/12/08	20	147.60	34	145.81	147.00	-14	886	-1.58%
2022/12/07	64	146.16	64	146.59	143.50	0	904	0.00%
2022/12/06	28	154.84	34	155.07	152.50	-6	885	-0.68%
2022/12/05	22	153.80	28	154.21	156.00	-6	873	-0.69%
2022/12/02	42	150.04	37	152.01	151.50	5	859	0.58%
2022/12/01	20	144.95	22	145.05	144.00	-2	827	-0.24%
2022/11/30	26	142.63	5	142.50	143.00	21	822	2.55%
2022/11/29	14	143.21	3	142.17	142.50	11	828	1.33%
2022/11/28	13	143.58	10	142.75	144.50	3	839	0.36%
2022/11/25	1	145.50	30	143.87	143.50	-29	838	-3.46%
2022/11/24	4	143.63	9	143.72	144.00	-5	842	-0.59%
2022/11/23	6	144.08	32	144.09	143.50	-26	850	-3.06%
2022/11/22	5	144.10	10	146.00	144.00	-5	873	-0.57%
2022/11/21	49	149.71	29	148.03	147.50	20	891	2.24%
2022/11/18	61	149.45	112	147.12	145.50	-51	896	-5.69%	大賣/
2022/11/17	33	137.53	3	141.00	141.00	30	881	3.40%
2022/11/16	19	134.92	3	133.50	135.00	16	895	1.79%
2022/11/15	0	0.00	8	135.13	136.00	-8	899	-0.89%
2022/11/14	25	137.64	8	138.13	138.00	17	914	1.86%
2022/11/11	1	134.00	1	133.50	133.50	0	919	0.00%
2022/11/10	1	133.00	12	134.88	133.00	-11	924	-1.19%
2022/11/09	0	0.00	6	141.08	140.50	-6	917	-0.65%
2022/11/08	5	144.10	5	143.80	143.50	0	916	0.00%
2022/11/07	0	0.00	8	143.69	143.50	-8	908	-0.88%
2022/11/04	8	141.44	11	141.95	145.00	-3	903	-0.33%
2022/11/03	1	141.00	4	140.25	141.00	-3	896	-0.33%
2022/11/02	13	141.12	0	0.00	141.00	13	893	1.45%
2022/11/01	18	140.75	3	140.50	141.00	15	891	1.68%
2022/10/31	0	0.00	4	139.38	139.00	-4	894	-0.45%
2022/10/28	3	139.33	9	138.67	138.00	-6	895	-0.67%
2022/10/27	9	142.28	3	142.17	142.50	6	893	0.67%
2022/10/26	3	138.00	10	138.20	138.00	-7	891	-0.79%
2022/10/25	1	140.00	4	138.75	137.50	-3	896	-0.33%
2022/10/24	0	0.00	28	143.59	138.00	-28	894	-3.13%
2022/10/21	140	145.18	22	146.61	141.50	118	880	13.40%	大買/鉅額交易
2022/10/20	11	139.36	4	139.13	139.50	7	840	0.83%
2022/10/19	0	0.00	16	143.50	139.50	-16	832	-1.92%
2022/10/18	16	140.78	21	141.64	142.00	-5	805	-0.62%
2022/10/17	12	132.71	29	133.31	135.50	-17	784	-2.17%
2022/10/14	1	135.50	4	135.63	133.00	-3	774	-0.39%
2022/10/13	11	132.77	25	134.50	131.00	-14	773	-1.81%
2022/10/12	32	133.22	20	135.38	137.50	12	761	1.58%
2022/10/11	34	140.99	12	144.08	138.50	22	746	2.95%
2022/10/07	9	164.78	6	166.25	164.00	3	737	0.41%
2022/10/06	14	171.54	16	171.41	170.00	-2	734	-0.27%
2022/10/05	8	168.38	21	170.29	167.50	-13	730	-1.78%
2022/10/04	23	168.61	13	167.69	170.50	10	720	1.39%
2022/10/03	5	164.60	19	164.18	163.00	-14	706	-1.98%
2022/09/30	1	165.00	20	160.78	167.00	-19	705	-2.69%
2022/09/29	29	164.34	9	163.50	163.00	20	699	2.86%
2022/09/28	6	164.50	9	162.06	158.00	-3	690	-0.43%
2022/09/27	18	161.64	14	161.50	166.00	4	683	0.59%
2022/09/26	69	163.28	21	165.31	160.00	48	675	7.11%
2022/09/23	14	170.79	62	173.89	171.00	-48	673	-7.13%
2022/09/22	6	170.00	17	172.00	175.50	-11	658	-1.67%
2022/09/21	21	171.67	5	172.80	171.00	16	648	2.47%
2022/09/20	14	173.39	12	175.04	173.00	2	640	0.31%
2022/09/19	50	168.90	28	169.39	169.00	22	630	3.49%
2022/09/16	57	175.33	17	175.50	172.50	40	612	6.54%
2022/09/15	47	177.13	132	176.98	174.00	-85	593	-14.31%	大賣/
2022/09/14	8	165.94	30	168.00	175.50	-22	564	-3.90%
2022/09/13	16	167.44	12	168.04	168.00	4	537	0.74%
2022/09/12	3	164.00	1	165.50	164.00	2	529	0.38%
2022/09/08	13	164.73	9	164.06	165.00	4	527	0.76%
2022/09/07	29	161.83	8	159.94	161.00	21	521	4.03%
2022/09/06	10	161.70	1	162.00	162.00	9	513	1.75%
2022/09/05	3	163.83	15	164.07	163.00	-12	508	-2.36%
2022/09/02	16	169.63	15	168.80	169.00	1	499	0.20%
2022/09/01	43	165.60	4	165.75	166.00	39	481	8.10%
2022/08/31	5	168.50	8	166.31	167.00	-3	473	-0.63%
2022/08/30	22	167.41	12	167.71	167.50	10	465	2.15%
2022/08/29	56	164.44	14	164.50	166.50	42	453	9.26%
2022/08/26	16	170.22	18	169.97	169.00	-2	424	-0.47%
2022/08/25	36	166.93	252	167.24	167.00	-216	399	-54.14%	大賣/鉅額交易
2022/08/24	155	164.54	85	165.35	165.00	70	375	18.63%	大買/
2022/08/23	30	155.03	54	157.47	158.50	-24	339	-7.08%
2022/08/22	42	156.38	29	156.48	154.00	13	314	4.13%
2022/08/19	36	159.53	50	159.75	158.50	-14	316	-4.43%
2022/08/18	50	156.05	19	155.66	154.50	31	290	10.66%
2022/08/17	60	152.10	73	152.88	154.50	-13	279	-4.65%
2022/08/16	63	146.52	30	149.67	150.00	33	257	12.83%
2022/08/15	22	140.89	9	140.44	142.00	13	243	5.35%
2022/08/12	0	0.00	1	133.50	134.00	-1	239	-0.42%
2022/08/11	3	133.50	4	133.63	133.50	-1	241	-0.41%
2022/08/10	3	136.00	0	0.00	133.50	3	242	1.24%
2022/08/09	0	0.00	1	133.50	135.00	-1	243	-0.41%
2022/08/08	2	133.75	4	133.88	134.00	-2	245	-0.82%
2022/08/05	5	136.80	29	136.48	137.00	-24	246	-9.75%
2022/08/04	6	130.75	17	132.74	131.50	-11	242	-4.54%
2022/08/03	2	138.00	7	139.00	136.50	-5	238	-2.09%
2022/08/02	8	142.38	1	143.50	142.00	7	236	2.96%
2022/08/01	9	144.89	9	144.11	143.50	0	232	0.00%
2022/07/29	4	139.50	0	0.00	141.00	4	222	1.80%
2022/07/28	2	136.00	9	135.06	135.50	-7	218	-3.21%
2022/07/27	1	134.50	1	134.50	136.50	0	219	0.00%
2022/07/26	2	135.25	0	0.00	135.00	2	220	0.91%
2022/07/25	3	138.17	0	0.00	138.00	3	221	1.35%
2022/07/22	1	141.50	6	139.58	138.50	-5	223	-2.23%
2022/07/20	3	140.00	1	139.50	140.00	2	230	0.87%
2022/07/19	1	139.00	11.3	139.07	139.50	-10.3	236	-4.36%
2022/07/18	4	139.88	3	140.83	140.00	1	239	0.42%
2022/07/15	3	139.33	13	139.65	141.00	-10	241	-4.14%
2022/07/14	12	137.83	7	138.14	139.00	5	242	2.06%
2022/07/13	13	134.00	2	133.75	134.00	11	236	4.64%
2022/07/12	29	130.71	0	0.00	131.00	29	237	12.20%
2022/07/11	4	134.50	3	133.50	133.50	1	238	0.42%
2022/07/07	4	129.75	4	126.50	131.00	0	236	0.00%
2022/07/06	3	125.50	4	127.38	129.50	-1	234	-0.43%
2022/07/05	5	131.60	2	129.50	130.00	3	231	1.29%
2022/07/04	12	128.96	9	129.78	130.50	3	232	1.29%
2022/07/01	6	124.83	28	126.96	130.00	-22	231	-9.51%
2022/06/30	7	131.86	1	134.50	130.50	6	222	2.70%
2022/06/29	4	136.38	3	136.50	136.50	1	221	0.45%
2022/06/28	2	139.25	0	0.00	138.50	2	221	0.90%
2022/06/27	3	141.50	0	0.00	142.00	3	229	1.31%
2022/06/24	4	137.50	3	138.17	136.50	1	234	0.43%
2022/06/23	3	136.33	0	0.00	136.00	3	234	1.28%
2022/06/22	7	136.71	1	135.00	137.00	6	234	2.56%
2022/06/21	2	140.00	1	137.50	140.00	1	235	0.43%
2022/06/20	0	0.00	7	137.00	135.00	-7	237	-2.95%
2022/06/17	4	139.25	5	137.30	140.50	-1	235	-0.43%
2022/06/16	0	0.00	10	140.00	140.00	-10	234	-4.27%
2022/06/15	7.8	143.02	24	143.13	140.50	-16.2	231	-7.00%
2022/06/13	1	141.00	2	142.50	140.50	-1	234	-0.43%
2022/06/10	1	146.00	1	146.00	146.00	0	233	0.00%
2022/06/09	2	146.00	1	146.50	146.50	1	234	0.43%
2022/06/08	0	0.00	1	147.00	147.00	-1	235	-0.42%
2022/06/07	0	0.00	7	146.29	146.00	-7	240	-2.90%
2022/06/06	0	0.00	1	148.50	148.50	-1	243	-0.41%
2022/06/02	9	150.00	1	150.00	150.00	8	247	3.23%
2022/06/01	32	152.03	2	153.50	151.50	30	253	11.84%
2022/05/31	8	149.75	7	149.36	150.00	1	252	0.40%
2022/05/30	15	149.00	2	149.50	148.00	13	252	5.16%
2022/05/27	18	150.36	53	151.37	149.50	-35	246	-14.19%
2022/05/26	2	146.50	0	0.00	144.50	2	237	0.84%
2022/05/25	9	144.67	6	144.67	147.00	3	242	1.24%
2022/05/24	5	146.30	0	0.00	143.50	5	250	2.00%
2022/05/23	0	0.00	10	146.50	146.50	-10	252	-3.96%
2022/05/20	14	150.93	0	0.00	149.00	14	257	5.43%
2022/05/19	24	146.81	5	147.30	148.50	19	251	7.55%
2022/05/18	0	0.00	5	146.70	146.50	-5	255	-1.96%
2022/05/17	4	146.38	2	145.50	147.00	2	256	0.78%
2022/05/16	16	145.53	7	144.93	144.00	9	257	3.50%
2022/05/13	22	141.98	0	0.00	141.50	22	256	8.57%
2022/05/12	8	139.06	4	139.25	139.00	4	259	1.54%
2022/05/10	4	137.00	7	138.50	139.00	-3	260	-1.15%
2022/05/09	6	138.50	3	136.83	139.00	3	263	1.14%
2022/05/06	5	138.00	0	0.00	141.00	5	263	1.90%
2022/05/05	5	142.10	0	0.00	141.00	5	265	1.89%
2022/05/04	3	139.67	0	0.00	139.00	3	268	1.12%
2022/05/03	4	137.63	2	138.00	138.50	2	271	0.74%
2022/04/29	6	136.92	5	137.40	138.00	1	272	0.37%
2022/04/28	10	136.95	6	136.58	136.50	4	275	1.45%
2022/04/27	9	134.39	35	134.19	135.50	-26	275	-9.42%
2022/04/26	12	138.71	10	138.10	137.50	2	275	0.73%
2022/04/25	7	136.79	14	137.43	136.00	-7	279	-2.51%
2022/04/21	13	149.27	0	0.00	148.50	13	280	4.64%
2022/04/20	35	145.73	11	146.23	146.50	24	280	8.57%
2022/04/19	1	145.50	5	144.80	145.00	-4	278	-1.44%
2022/04/18	10	142.65	22	142.80	145.00	-12	282	-4.25%
2022/04/15	0	0.00	1	145.50	145.50	-1	283	-0.35%
2022/04/14	5	150.30	2	149.75	148.50	3	293	1.02%
2022/04/13	3	148.00	14	147.96	148.50	-11	302	-3.63%
2022/04/12	13	147.00	3	147.50	146.00	10	308	3.24%
2022/04/11	7	148.36	12	149.08	148.50	-5	319	-1.56%
2022/04/08	6	149.92	5	150.20	153.50	1	321	0.31%
2022/04/07	1	153.00	15	150.93	148.50	-14	323	-4.33%
2022/04/06	10	153.70	15	156.20	154.50	-5	324	-1.54%
2022/04/01	3	157.17	0	0.00	158.00	3	329	0.91%
2022/03/31	4	157.13	3.3	157.53	158.00	0.7	341	0.21%
2022/03/30	51	159.09	9	159.56	158.00	42	384	10.93%
2022/03/29	15	155.40	11	159.05	157.50	4	400	1.00%
2022/03/28	10	148.50	1	149.50	149.50	9	396	2.27%
2022/03/25	0	0.00	3	156.50	152.50	-3	398	-0.75%
2022/03/24	0	0.00	9	157.50	157.50	-9	397	-2.26%
2022/03/23	6	155.42	1	160.00	162.00	5	403	1.24%
2022/03/22	0	0.00	1	153.00	153.00	-1	426	-0.23%
2022/03/21	2	152.75	0	0.00	154.00	2	437	0.46%
2022/03/18	5	152.10	1	152.00	152.50	4	440	0.91%
2022/03/17	7	150.29	10	150.30	152.00	-3	443	-0.68%
2022/03/16	14	143.93	19	144.42	146.50	-5	443	-1.13%
2022/03/15	1	146.50	2	145.75	144.50	-1	451	-0.22%
2022/03/14	0	0.00	4	147.38	147.50	-4	459	-0.87%
2022/03/11	0	0.00	4	147.50	147.50	-4	477	-0.84%
2022/03/10	26	146.12	1	149.50	147.50	25	490	5.10%
2022/03/09	10	143.75	11	143.36	142.00	-1	495	-0.20%
2022/03/08	1	141.00	24	141.58	143.00	-23	501	-4.59%
2022/03/07	15	143.57	20	147.95	144.50	-5	519	-0.96%
2022/03/04	5	153.50	6	153.25	154.00	-1	547	-0.18%
2022/03/03	11	155.41	6	156.33	155.00	5	552	0.90%
2022/03/02	11	156.68	3	158.33	157.00	8	554	1.44%
2022/03/01	26	158.12	16	158.00	158.00	10	564	1.77%
2022/02/25	25	154.58	19	154.63	156.00	6	566	1.06%
2022/02/24	31	154.37	23	156.93	152.50	8	568	1.41%
2022/02/23	19	163.34	5	164.10	163.50	14	564	2.48%
2022/02/22	3	164.67	27	164.96	163.50	-24	579	-4.14%
2022/02/21	13	169.46	0	0.00	169.00	13	615	2.11%
2022/02/18	13	169.58	21	169.95	169.50	-8	618	-1.29%
2022/02/16	5	173.30	3	174.00	172.50	2	620	0.32%
2022/02/15	5	174.50	1	175.00	172.50	4	620	0.64%
2022/02/14	6	174.67	8	173.94	172.50	-2	630	-0.32%
2022/02/11	0	0.00	8	178.94	179.00	-8	637	-1.25%
2022/02/10	0	0.00	2	179.75	180.00	-2	642	-0.31%
2022/02/09	13	181.62	8	181.25	181.50	5	644	0.78%
2022/02/08	2	184.25	3	184.67	184.00	-1	643	-0.16%
2022/02/07	6	183.25	7	181.43	183.50	-1	646	-0.15%
2022/01/26	18	175.58	8	175.19	178.00	10	649	1.54%
2022/01/25	10	177.10	10	177.65	176.00	0	658	0.00%
2022/01/24	7	180.14	0	0.00	180.00	7	667	1.05%
2022/01/21	2	184.00	0	0.00	180.50	2	673	0.30%
2022/01/20	0	0.00	2	183.75	184.00	-2	676	-0.30%
2022/01/19	2	185.00	7	184.29	182.00	-5	688	-0.73%
2022/01/18	6	188.58	1	187.00	187.00	5	725	0.69%
2022/01/17	6	183.33	10	183.10	184.50	-4	726	-0.55%
2022/01/14	14	179.57	20	177.70	182.00	-6	730	-0.82%
2022/01/13	4	181.13	1	182.50	179.50	3	742	0.40%
2022/01/12	7	185.00	8	183.63	182.00	-1	811	-0.12%
2022/01/11	5	181.40	32	182.39	182.50	-27	843	-3.20%
2022/01/10	5	182.80	4	183.25	183.50	1	840	0.12%
2022/01/07	40	184.41	27	184.30	181.50	13	841	1.54%
2022/01/06	13	185.65	24	186.08	186.50	-11	833	-1.32%
2022/01/05	9	190.22	21	191.29	190.50	-12	826	-1.45%
2022/01/04	67	191.24	30	191.27	192.00	37	830	4.45%
2022/01/03	5	187.00	15	188.17	187.00	-10	825	-1.21%
2021/12/30	9	190.28	0	0.00	188.50	9	825	1.09%
2021/12/29	10	189.75	3	190.50	190.00	7	827	0.85%
2021/12/28	2	190.25	40	189.53	189.00	-38	831	-4.57%
2021/12/27	32	190.42	27	190.30	192.00	5	830	0.60%
2021/12/24	48	189.95	100	189.75	188.50	-52	830	-6.26%
2021/12/23	55	186.04	9	186.78	188.50	46	789	5.83%
2021/12/22	19	182.95	3	182.50	181.00	16	768	2.08%
2021/12/21	9	179.11	11	179.32	180.00	-2	768	-0.26%
2021/12/20	0	0.00	26	178.85	178.50	-26	767	-3.39%
2021/12/17	0	0.00	49	180.18	180.00	-49	769	-6.37%
2021/12/16	60	186.19	4	183.50	182.50	56	762	7.34%
2021/12/15	20	180.15	36	180.69	177.50	-16	739	-2.16%
2021/12/14	8	177.81	3	178.33	178.00	5	732	0.68%
2021/12/13	6	180.75	2	181.00	180.50	4	728	0.55%
2021/12/10	4	179.75	2	179.00	181.00	2	727	0.27%
2021/12/09	6	180.00	11	180.05	179.50	-5	727	-0.69%
2021/12/08	15	180.47	7	179.36	177.50	8	719	1.11%
2021/12/07	16	184.00	13	181.92	180.50	3	711	0.42%
2021/12/06	42	183.74	8	183.31	184.50	34	698	4.86%
2021/12/03	26	182.50	18	182.36	181.50	8	691	1.16%
2021/12/02	13	180.54	26	179.81	179.00	-13	685	-1.90%
2021/12/01	30	180.72	28	179.89	181.00	2	683	0.29%
2021/11/30	37	175.50	8	179.75	178.50	29	663	4.37%
2021/11/29	4	166.00	6	166.42	166.00	-2	631	-0.32%
2021/11/26	9	168.83	0	0.00	168.50	9	627	1.44%
2021/11/25	1	167.00	2	168.25	170.00	-1	633	-0.16%
2021/11/24	0	0.00	6	168.33	169.50	-6	633	-0.95%
2021/11/23	0	0.00	9	172.17	170.00	-9	630	-1.43%
2021/11/22	5	175.30	3	175.17	175.50	2	629	0.32%
2021/11/19	1	179.00	36	176.07	176.00	-35	636	-5.50%
2021/11/18	47	175.93	20	176.00	178.50	27	622	4.33%
2021/11/17	8	170.13	0	0.00	169.50	8	588	1.36%
2021/11/16	6	170.67	14	169.32	170.00	-8	600	-1.33%
2021/11/15	14	171.57	0	0.00	169.50	14	627	2.23%
2021/11/12	0	0.00	1	168.50	167.50	-1	644	-0.16%
2021/11/11	0	0.00	23	169.43	166.00	-23	659	-3.49%
2021/11/10	8	168.00	3	169.00	169.50	5	709	0.70%
2021/11/09	3	165.33	2	165.75	164.50	1	721	0.14%
2021/11/08	2	165.50	6	165.00	164.00	-4	720	-0.56%
2021/11/05	5	164.40	4	164.38	166.50	1	721	0.14%
2021/11/04	11	164.68	1	165.50	165.00	10	722	1.38%
2021/11/03	17	163.62	11	163.91	162.50	6	724	0.83%
2021/11/02	8	165.88	10	166.20	163.00	-2	722	-0.28%
2021/11/01	7	173.00	7	172.50	169.00	0	719	0.00%
2021/10/29	3	167.67	20	169.83	171.00	-17	713	-2.38%
2021/10/28	2	168.75	10	169.15	168.50	-8	707	-1.13%
2021/10/27	3	167.17	16	168.50	170.00	-13	703	-1.85%
2021/10/26	31	171.87	48	171.29	169.00	-17	693	-2.45%
2021/10/25	3	165.00	11	164.82	164.50	-8	656	-1.22%
2021/10/22	18	162.64	8	162.50	163.00	10	656	1.52%
2021/10/21	51	159.94	16	162.94	159.50	35	653	5.35%
2021/10/20	89	164.53	115	165.20	165.00	-26	640	-4.06%	大賣/
2021/10/19	23	160.67	19	161.24	166.00	4	579	0.69%
2021/10/18	4	152.13	15	151.03	151.00	-11	553	-1.99%
2021/10/15	2	152.75	24	152.27	152.50	-22	566	-3.88%
2021/10/14	4	151.25	10	151.35	151.00	-6	586	-1.02%
2021/10/13	2	151.00	20	151.35	151.00	-18	597	-3.01%
2021/10/12	8	148.69	14	149.50	153.00	-6	600	-1.00%
2021/10/08	33	148.24	5	145.10	148.00	28	599	4.67%
2021/10/07	11	142.50	11	142.82	143.00	0	616	0.00%
2021/10/06	14	140.64	25	138.90	139.00	-11	651	-1.69%
2021/10/05	14	139.39	15	137.93	141.00	-1	662	-0.15%
2021/10/04	21	137.64	20	137.10	138.00	1	671	0.15%
2021/10/01	38	137.17	16	138.78	137.00	22	683	3.22%
2021/09/30	14	141.79	9	141.67	142.50	5	712	0.70%
2021/09/29	4	141.50	10	142.70	142.00	-6	742	-0.81%
2021/09/28	6	147.17	11	147.64	145.50	-5	791	-0.63%
2021/09/27	5	149.70	3	149.33	149.00	2	823	0.24%
2021/09/24	7	150.86	1	149.00	151.00	6	864	0.69%
2021/09/23	15	146.60	5	146.90	146.50	10	890	1.12%
2021/09/22	26	144.42	5	145.20	144.00	21	909	2.31%
2021/09/17	10	149.20	0	0.00	149.00	10	931	1.07%
2021/09/16	2	148.50	7	147.93	148.00	-5	973	-0.51%
2021/09/15	5	148.70	4	149.25	147.50	1	1,162	0.09%
2021/09/14	4	150.00	3	149.50	150.00	1	1,240	0.08%
2021/09/13	9	147.33	5	146.50	148.00	4	1,284	0.31%
2021/09/10	11	148.64	4	148.75	148.50	7	1,301	0.54%
2021/09/09	11	144.82	9	145.67	147.00	2	1,310	0.15%
2021/09/08	5	144.70	32	144.14	142.50	-27	1,309	-2.06%
2021/09/07	8	147.00	7	147.50	147.00	1	1,308	0.08%
2021/09/06	7	150.71	5	150.70	149.50	2	1,315	0.15%
2021/09/03	2	153.50	3	153.83	153.00	-1	1,318	-0.08%
2021/09/02	8	153.63	7	154.43	153.00	1	1,323	0.08%
2021/09/01	2	154.50	2	154.50	155.00	0	1,327	0.00%
2021/08/31	4	154.00	8	153.75	153.00	-4	1,333	-0.30%
2021/08/30	2	150.50	17	150.88	150.00	-15	1,356	-1.11%
2021/08/27	4	152.75	7	153.00	153.00	-3	1,349	-0.22%
2021/08/26	2	156.00	38	154.47	153.00	-36	1,352	-2.66%
2021/08/25	13	155.81	16	153.53	157.50	-3	1,352	-0.22%
2021/08/24	14	150.86	18	151.75	150.00	-4	1,348	-0.30%
2021/08/23	43	153.55	18	152.67	154.50	25	1,350	1.85%
2021/08/20	35	145.64	35	146.63	150.50	0	1,352	0.00%
2021/08/19	71	146.80	28	149.64	145.00	43	1,341	3.20%
2021/08/18	24	149.83	15	150.07	154.00	9	1,315	0.68%
2021/08/17	15	151.83	23	152.30	151.50	-8	1,305	-0.61%
2021/08/16	75	152.07	28	153.16	150.00	47	1,293	3.63%
2021/08/13	7	171.36	23	169.72	165.00	-16	1,236	-1.29%
2021/08/12	4	176.88	4	176.50	175.00	0	1,221	0.00%
2021/08/11	5	177.70	4	177.75	177.00	1	1,245	0.08%
2021/08/10	7	178.86	5	179.10	176.50	2	1,270	0.16%
2021/08/09	1	178.00	4	181.63	178.00	-3	1,301	-0.23%
2021/08/06	5	182.40	4	181.75	182.50	1	1,317	0.08%
2021/08/05	6	183.67	8	183.63	183.00	-2	1,354	-0.15%
2021/08/04	5	180.20	5	183.10	181.00	0	1,382	0.00%
2021/08/03	3	178.67	4	178.50	177.00	-1	1,398	-0.07%
2021/08/02	3	177.33	5	177.30	179.00	-2	1,420	-0.14%
2021/07/30	12	177.38	6	178.00	175.50	6	1,431	0.42%
2021/07/29	4	176.00	4	177.13	178.00	0	1,452	0.00%
2021/07/28	14	175.61	14	177.32	176.00	0	1,464	0.00%
2021/07/27	6	180.00	17	180.41	178.50	-11	1,480	-0.74%
2021/07/26	6	182.92	8	181.00	181.00	-2	1,493	-0.13%
2021/07/23	4	182.50	11	183.14	181.50	-7	1,500	-0.47%
2021/07/22	10	180.45	12	180.63	181.50	-2	1,497	-0.13%
2021/07/21	9	179.00	29	181.12	176.50	-20	1,499	-1.33%
2021/07/20	10	178.95	10	179.50	178.00	0	1,496	0.00%
2021/07/19	12	183.29	11	183.00	182.50	1	1,489	0.07%
2021/07/16	9	185.56	9	186.44	185.50	0	1,523	0.00%
2021/07/15	12	186.33	37	186.43	187.50	-25	1,546	-1.62%
2021/07/14	24	186.38	24	186.58	185.50	0	1,550	0.00%
2021/07/13	32	190.66	32	190.61	191.50	0	1,540	0.00%
2021/07/12	12	184.92	31	183.89	184.00	-19	1,518	-1.25%
2021/07/09	12	184.46	21	184.02	184.50	-9	1,512	-0.60%
2021/07/08	17	187.09	41	187.37	186.50	-24	1,527	-1.57%
2021/07/07	20	185.98	25	185.92	186.00	-5	1,527	-0.33%
2021/07/06	28	191.54	40	190.73	189.50	-12	1,508	-0.80%
2021/07/05	27	192.24	83	190.37	195.00	-56	1,510	-3.71%
2021/07/02	16	195.69	8	196.25	193.50	8	1,475	0.54%
2021/07/01	12	201.96	9	200.83	197.50	3	1,476	0.20%
2021/06/30	4	206.13	37	208.03	206.50	-33	1,486	-2.22%
2021/06/29	2	206.50	30	205.40	205.00	-28	1,495	-1.87%
2021/06/28	0	0.00	28	209.38	207.50	-28	1,501	-1.87%
2021/06/25	25	215.92	37	216.22	210.50	-12	1,505	-0.80%
2021/06/24	44	222.81	81	224.14	218.00	-37	1,528	-2.42%
2021/06/23	19	210.13	92	209.39	217.50	-73	1,361	-5.36%
2021/06/22	85	194.89	31	197.98	198.00	54	1,316	4.10%
2021/06/21	24	185.46	114	185.64	184.50	-90	1,314	-6.85%	大賣/
2021/06/18	29	190.88	7	192.64	193.00	22	1,416	1.55%
2021/06/17	18	188.56	7	189.50	190.00	11	1,435	0.77%
2021/06/16	11	189.73	18	189.03	188.50	-7	1,457	-0.48%
2021/06/15	32	190.94	18	191.36	188.50	14	1,472	0.95%
2021/06/11	1	190.50	47	191.77	189.50	-46	1,494	-3.08%
2021/06/09	9	189.89	31	190.69	190.00	-22	1,560	-1.41%
2021/06/08	24	187.48	6	188.42	187.00	18	1,571	1.15%
2021/06/07	25	184.60	142	185.71	186.00	-117	1,584	-7.39%	大賣/鉅額交易
2021/06/04	7	198.14	2	197.50	196.00	5	1,570	0.32%
2021/06/03	18	199.75	1	200.50	198.00	17	1,594	1.07%
2021/06/02	8	199.31	7	199.64	198.00	1	1,650	0.06%
2021/06/01	18	203.81	39	203.51	201.50	-21	1,692	-1.24%
2021/05/31	10	201.25	24	200.67	201.00	-14	1,784	-0.78%
2021/05/28	72	201.06	23	200.43	200.50	49	1,954	2.51%
2021/05/27	30	197.73	34	198.10	196.50	-4	1,982	-0.20%
2021/05/26	35	199.13	7	198.43	198.50	28	1,990	1.41%
2021/05/25	19	202.95	55	203.02	198.50	-36	1,994	-1.81%
2021/05/24	16	193.94	23	194.28	197.50	-7	1,996	-0.35%
2021/05/21	18	195.08	14	196.21	195.00	4	1,999	0.20%
2021/05/20	50	195.59	27	195.46	192.00	23	2,009	1.14%
2021/05/19	72	193.77	91	197.16	197.00	-19	2,021	-0.94%
2021/05/18	129	180.93	68	180.51	187.00	61	2,026	3.01%	大買/
2021/05/17	82	175.06	90	175.06	170.00	-8	2,008	-0.40%
2021/05/14	42	193.21	44	192.64	188.50	-2	1,993	-0.10%
2021/05/13	230	188.87	127	191.08	193.50	103	1,994	5.16%	大買/大賣/鉅額交易
2021/05/12	126	201.89	79	202.49	193.50	47	1,960	2.40%	大買/
2021/05/11	32	219.58	65	223.98	214.50	-33	1,935	-1.70%
2021/05/10	28	229.11	28	233.16	233.50	0	1,952	0.00%
2021/05/07	46	228.04	18	225.94	230.00	28	1,949	1.44%
2021/05/06	222	225.64	42	224.21	222.50	180	1,973	9.12%	大買/鉅額交易
2021/05/05	38	219.29	29	220.95	219.00	9	1,963	0.46%
2021/05/04	94	215.56	47	219.47	218.50	47	1,967	2.39%
2021/05/03	8	228.75	39	227.79	222.00	-31	1,955	-1.59%
2021/04/29	12	238.42	5	239.20	235.00	7	1,952	0.36%
2021/04/28	32	238.19	13	238.85	237.00	19	1,972	0.96%
2021/04/27	47	238.56	18	237.03	239.50	29	1,992	1.46%
2021/04/26	13	238.31	21	239.10	237.00	-8	1,999	-0.40%
2021/04/23	27	239.19	19	240.42	241.00	8	2,016	0.40%
2021/04/22	94	241.05	30	249.78	235.50	64	2,027	3.16%
2021/04/21	22	256.64	42	255.65	252.00	-20	1,991	-1.00%
2021/04/20	22	255.32	8	251.88	257.50	14	1,979	0.71%
2021/04/19	9	252.94	24	253.77	251.00	-15	2,007	-0.75%
2021/04/16	15	250.93	15	248.73	252.50	0	2,016	0.00%
2021/04/15	27	243.80	21	243.71	245.50	6	2,074	0.29%
2021/04/14	34	244.18	50	244.44	245.50	-16	2,186	-0.73%
2021/04/13	23	253.13	12	253.04	246.50	11	2,182	0.50%
2021/04/12	21	251.19	18	254.50	248.50	3	2,179	0.14%
2021/04/09	29	259.64	26	261.13	252.50	3	2,192	0.14%
2021/04/08	25	255.88	15	254.63	255.50	10	2,210	0.45%
2021/04/07	52.9	254.19	50	252.73	255.50	2.9	2,200	0.13%
2021/04/06	53	254.45	2	254.75	259.00	51	2,173	2.35%
2021/04/01	0	0.00	14	245.64	247.00	-14	2,128	-0.66%
2021/03/31	42	242.81	2	241.50	242.50	40	2,115	1.89%
2021/03/30	33	237.59	43	237.66	238.00	-10	2,094	-0.48%
2021/03/29	16	235.50	91	235.88	238.50	-75	2,076	-3.61%
2021/03/26	35	229.54	20	229.73	230.00	15	2,027	0.74%
2021/03/25	11	229.68	53	229.88	224.00	-42	2,024	-2.07%
2021/03/24	35	233.19	49	233.85	232.00	-14	1,998	-0.70%
2021/03/23	80	237.10	115	235.81	228.00	-35	1,971	-1.78%	大賣/
2021/03/22	19	226.00	36	227.07	229.00	-17	1,868	-0.91%
2021/03/19	30	216.82	20	222.35	225.00	10	1,861	0.54%
2021/03/18	39	220.28	23	220.67	218.50	16	1,848	0.87%
2021/03/17	27	221.15	45	222.47	218.00	-18	1,872	-0.96%
2021/03/16	55	221.40	102	222.22	225.50	-47	1,858	-2.53%	大賣/
2021/03/15	12	207.50	3	210.33	211.00	9	1,824	0.49%
2021/03/12	3	211.50	22	209.59	209.50	-19	1,858	-1.02%
2021/03/11	22	207.45	20	205.30	208.00	2	1,930	0.10%
2021/03/10	19	200.61	43	201.85	200.50	-24	1,956	-1.23%
2021/03/09	72	202.78	54	204.58	202.50	18	2,026	0.89%
2021/03/08	268	214.56	54	216.44	204.50	214	2,143	9.98%	大買/鉅額交易
2021/03/05	20	222.05	47	223.83	222.00	-27	2,142	-1.26%
2021/03/04	219	223.21	95	226.62	224.50	124	2,155	5.75%	大買/鉅額交易
2021/03/03	211.8	221.54	262	221.57	219.00	-50.2	2,084	-2.41%	大買/大賣/
2021/03/02	0	0.00	14	214.68	215.50	-14	1,962	-0.71%
2021/02/26	1	196.00	24	195.06	196.00	-23	2,094	-1.10%
2021/02/25	1	194.50	7	195.50	194.50	-6	2,152	-0.28%
2021/02/24	8	197.50	77	194.27	193.50	-69	2,179	-3.17%
2021/02/23	6	198.25	0	0.00	199.00	6	2,195	0.27%
2021/02/22	14	199.11	0	0.00	199.00	14	2,267	0.62%
2021/02/19	24	199.13	8	199.06	199.00	16	2,355	0.68%
2021/02/18	19	199.34	10	203.20	202.00	9	2,395	0.38%
2021/02/17	15	195.17	3	195.33	195.00	12	2,409	0.50%
2021/02/05	14	192.50	12	192.42	192.00	2	2,449	0.08%
2021/02/04	21	193.71	20	193.08	190.50	1	2,568	0.04%
2021/02/03	1	192.00	8	190.31	190.00	-7	2,734	-0.26%
2021/02/02	1	192.50	28	191.36	191.50	-27	3,015	-0.90%
2021/02/01	39	187.42	64	188.66	191.50	-25	3,185	-0.78%
2021/01/29	11	184.64	9	183.78	182.00	2	3,284	0.06%
2021/01/28	14	184.46	16	182.28	180.50	-2	3,275	-0.06%
2021/01/27	15	190.07	5	192.40	190.50	10	3,252	0.31%
2021/01/26	6	190.50	10	191.85	187.00	-4	3,247	-0.12%
2021/01/25	23	186.78	0	0.00	187.50	23	3,234	0.71%
2021/01/22	16	188.66	5	188.30	190.00	11	3,246	0.34%
2021/01/21	11	192.32	9	189.61	185.00	2	3,240	0.06%
2021/01/20	5	194.60	23	195.43	190.50	-18	3,222	-0.56%
2021/01/19	67	200.79	7	199.43	199.50	60	3,205	1.87%
2021/01/18	65	197.56	4	199.00	201.00	61	3,204	1.90%
2021/01/15	32	199.34	10	201.15	196.50	22	3,194	0.69%
2021/01/14	25	203.76	0	0.00	203.00	25	3,186	0.79%
2021/01/13	17	204.00	1	206.50	204.00	16	3,231	0.50%
2021/01/12	21	205.00	0	0.00	205.00	21	3,251	0.65%
2021/01/11	44	209.80	2	210.50	209.50	42	3,260	1.29%
2021/01/08	0	0.00	152	213.36	210.50	-152	3,285	-4.63%	大賣/鉅額交易
2021/01/07	32	214.48	11	213.91	219.00	21	3,266	0.64%
2021/01/06	0	0.00	69	200.10	199.50	-69	3,150	-2.19%
2021/01/05	43	206.52	21	206.10	206.00	22	3,136	0.70%
2021/01/04	0	0.00	6	204.50	204.50	-6	3,121	-0.19%
2020/12/31	193	203.82	18	202.31	202.00	175	3,093	5.66%	大買/鉅額交易
2020/12/29	4	194.00	27	193.72	192.50	-23	3,049	-0.75%
2020/12/28	1	194.50	0	0.00	194.50	1	3,051	0.03%
2020/12/25	2	194.00	1	195.50	195.50	1	3,051	0.03%
2020/12/23	0	0.00	4	190.38	191.00	-4	3,058	-0.13%
2020/12/21	1	191.50	13	194.00	195.00	-12	3,103	-0.39%
2020/12/18	4	196.00	0	0.00	196.00	4	3,104	0.13%
2020/12/17	3	194.33	0	0.00	196.00	3	3,135	0.10%
2020/12/15	2	201.50	5	200.20	195.50	-3	3,268	-0.09%
2020/12/11	133	205.17	0	0.00	202.00	133	3,289	4.04%	大買/鉅額交易
2020/12/09	20	210.90	0	0.00	212.50	20	3,318	0.60%
2020/12/07	51	211.54	0	0.00	211.00	51	3,304	1.54%
2020/12/04	6	227.67	0	0.00	226.50	6	3,283	0.18%
2020/12/01	24	214.81	5	215.30	216.00	19	3,237	0.59%
2020/11/30	5	215.50	8	215.50	215.50	-3	3,209	-0.09%
2020/11/27	3	208.00	0	0.00	208.00	3	3,191	0.09%
2020/11/20	3	201.50	0	0.00	204.50	3	3,334	0.09%
2020/11/19	2	203.00	0	0.00	203.50	2	3,449	0.06%
2020/11/18	8	203.13	0	0.00	207.00	8	3,431	0.23%
2020/11/17	1	198.00	0	0.00	196.00	1	3,358	0.03%
2020/11/16	1	192.50	0	0.00	193.00	1	3,348	0.03%
2020/11/11	14	201.11	0	0.00	202.00	14	3,289	0.43%
2020/11/10	17	199.50	2	195.50	190.00	15	3,135	0.48%
2020/11/09	21	190.07	0	0.00	191.00	21	2,866	0.73%
2020/11/06	74	175.53	18	175.19	174.00	56	2,687	2.08%
2020/11/05	0	0.00	2	165.00	165.00	-2	2,557	-0.08%
2020/11/04	36	165.92	0	0.00	168.00	36	2,552	1.41%
2020/11/03	20	162.75	6	161.50	163.00	14	2,554	0.55%
2020/11/02	4	159.50	0	0.00	159.50	4	2,557	0.16%
2020/10/29	1	164.00	1	161.50	164.00	0	2,551	0.00%
2020/10/26	13	168.00	0	0.00	168.00	13	2,545	0.51%
2020/10/23	11	169.50	0	0.00	168.00	11	2,553	0.43%
2020/10/21	0	0.00	1	172.00	173.00	-1	2,573	-0.04%
2020/10/19	95	170.04	0	0.00	171.00	95	2,506	3.79%
2020/10/16	4	168.50	6	167.92	164.00	-2	2,465	-0.08%
2020/10/15	4	165.25	0	0.00	169.00	4	2,424	0.17%
2020/10/13	5	157.30	0	0.00	161.50	5	2,381	0.21%
2020/10/08	9	160.00	0	0.00	159.00	9	2,387	0.38%
2020/10/07	14	160.29	0	0.00	159.50	14	2,398	0.58%
2020/10/05	12	162.54	0	0.00	162.50	12	2,420	0.50%
2020/09/29	4.7	159.48	2	157.00	156.50	2.7	2,450	0.11%
2020/09/25	0	0.00	4	156.00	154.00	-4	2,444	-0.16%
2020/09/24	0	0.00	24	161.25	157.00	-24	2,426	-0.99%
2020/09/23	6	165.75	13	166.00	166.00	-7	2,418	-0.29%
2020/09/22	0	0.00	26	168.02	166.50	-26	2,408	-1.08%
2020/09/21	4	177.50	23	182.26	173.00	-19	2,375	-0.80%
2020/09/18	4	172.00	37	176.09	177.50	-33	2,245	-1.47%
2020/09/17	0	0.00	11	172.68	173.50	-11	2,219	-0.50%
2020/09/16	0	0.00	21	173.45	172.00	-21	2,211	-0.95%
2020/09/15	16	178.19	23.5	176.62	172.50	-7.5	2,175	-0.35%
2020/09/14	4	166.25	17	167.32	168.00	-13	2,106	-0.62%
2020/09/11	15	165.50	2	167.00	166.50	13	2,100	0.62%
2020/09/10	0	0.00	30	172.90	171.50	-30	2,076	-1.44%
2020/09/09	0	0.00	7	173.29	175.00	-7	2,053	-0.34%
2020/09/08	41	168.91	50	175.27	175.00	-9	2,004	-0.45%
2020/09/07	0	0.00	24	164.79	163.00	-24	1,902	-1.26%
2020/09/04	55	165.07	1	160.00	168.00	54	1,873	2.88%
2020/09/03	0	0.00	4	165.50	164.50	-4	1,845	-0.22%
2020/09/02	56	163.25	2	162.00	165.00	54	1,865	2.89%
2020/09/01	0	0.00	16	163.00	158.00	-16	1,841	-0.87%
2020/08/31	4	166.63	0	0.00	167.50	4	1,789	0.22%
2020/08/28	14	172.00	8	167.75	165.50	6	1,777	0.34%
2020/08/27	0	0.00	19	163.50	165.50	-19	1,711	-1.11%
2020/08/26	53	162.01	34	162.46	164.00	19	1,595	1.19%
2020/08/25	0	0.00	129	152.18	152.00	-129	1,444	-8.93%	大賣/鉅額交易
2020/08/24	0	0.00	9	144.00	144.50	-9	1,306	-0.69%
2020/08/20	18	129.28	7	132.14	130.00	11	1,243	0.88%
2020/08/19	0	0.00	21	139.50	139.50	-21	1,208	-1.74%
2020/08/18	0	0.00	43	137.47	138.50	-43	1,182	-3.64%
2020/08/17	0	0.00	7	126.21	133.50	-7	1,123	-0.62%
2020/08/14	30	115.23	7	115.00	121.50	23	1,078	2.13%
2020/08/13	0	0.00	7	119.71	117.00	-7	1,068	-0.66%
2020/08/12	17	118.65	0	0.00	121.00	17	1,092	1.56%
2020/08/11	10	119.80	7	119.79	118.00	3	1,102	0.27%
2020/08/10	8	119.50	0	0.00	119.00	8	1,119	0.71%
2020/08/07	35	118.41	7	119.21	117.50	28	1,149	2.44%
2020/08/06	10	123.80	7	123.57	122.00	3	1,180	0.25%
2020/08/05	6	122.50	7	121.14	122.50	-1	1,312	-0.08%
2020/08/04	29	119.72	7	119.50	121.50	22	1,384	1.59%
2020/08/03	8	120.50	0	0.00	118.00	8	1,414	0.57%
2020/07/31	19	120.29	0	0.00	120.50	19	1,423	1.33%
2020/07/30	7	123.00	0	0.00	123.00	7	1,433	0.49%
2020/07/28	0	0.00	16	116.31	116.50	-16	1,433	-1.12%
2020/07/24	0	0.00	4	132.75	128.00	-4	1,432	-0.28%
2020/07/21	2	135.50	11	135.59	135.50	-9	1,441	-0.62%
2020/07/20	1	135.00	0	0.00	135.00	1	1,454	0.07%
2020/07/16	3	142.00	0	0.00	142.00	3	1,494	0.20%
2020/07/15	32	137.09	0	0.00	137.00	32	1,509	2.12%
2020/07/14	7	136.00	1	137.00	136.00	6	1,563	0.38%
2020/07/13	10	139.00	0	0.00	139.00	10	1,634	0.61%
2020/07/10	4	149.38	10	145.45	145.00	-6	1,659	-0.36%
2020/07/08	13	156.50	0	0.00	156.50	13	1,677	0.78%
2020/07/06	0	0.00	90	157.99	158.00	-90	1,731	-5.20%
2020/07/03	0	0.00	68	158.61	158.00	-68	1,722	-3.95%
2020/07/02	3	159.67	0	0.00	160.00	3	1,711	0.18%
2020/06/22	1	153.00	0	0.00	153.00	1	1,720	0.06%
2020/06/19	0	0.00	1	154.00	153.50	-1	1,722	-0.06%
2020/06/16	5	153.00	0	0.00	154.00	5	1,770	0.28%
2020/06/15	0	0.00	2	151.25	151.50	-2	1,766	-0.11%
2020/06/11	1	160.00	1	166.50	159.00	0	1,815	0.00%
2020/06/10	10	163.00	0	0.00	164.50	10	1,823	0.55%
2020/06/09	30	161.10	32	162.80	160.00	-2	1,819	-0.11%
2020/06/08	10	159.85	0	0.00	158.00	10	1,800	0.56%
2020/06/05	1	161.00	0	0.00	162.00	1	1,794	0.06%
2020/06/04	2	164.00	0	0.00	160.50	2	1,818	0.11%
2020/06/03	12	158.46	0	0.00	160.50	12	1,803	0.67%
2020/06/02	7	153.29	4	153.50	153.50	3	1,779	0.17%
2020/06/01	10	154.85	0	0.00	154.00	10	1,776	0.56%
2020/05/29	0	0.00	1	150.50	150.50	-1	1,774	-0.06%
2020/05/28	0	0.00	1	151.50	150.50	-1	1,772	-0.06%
2020/05/27	5	154.20	1	157.00	152.00	4	1,766	0.23%
2020/05/25	21	151.62	3	150.17	150.50	18	1,743	1.03%
2020/05/22	0	0.00	25	153.52	152.00	-25	1,730	-1.45%
2020/05/21	3	157.50	0	0.00	158.00	3	1,729	0.17%
2020/05/20	12	157.04	32	157.88	156.50	-20	1,717	-1.16%
2020/05/19	162	158.50	11	158.77	160.00	151	1,699	8.89%	大買/鉅額交易
2020/05/18	0	0.00	18	151.47	151.50	-18	1,665	-1.08%
2020/05/15	0.5	156.50	33	156.52	151.50	-32.5	1,650	-1.97%
2020/05/14	0	0.00	11	158.50	155.00	-11	1,627	-0.68%
2020/05/13	179	162.26	49	163.26	163.00	130	1,592	8.16%	大買/鉅額交易
2020/05/12	19	165.92	82	164.66	166.50	-63	1,546	-4.07%
2020/05/11	0	0.00	11	156.00	161.00	-11	1,403	-0.78%
2020/05/08	20	145.13	6	149.50	146.50	14	1,322	1.06%
2020/05/07	8	139.19	13	139.27	140.50	-5	1,281	-0.39%
2020/05/04	0	0.00	4	141.00	142.00	-4	1,246	-0.32%
2020/04/30	0	0.00	4	145.00	144.50	-4	1,237	-0.32%
2020/04/29	23	142.74	0	0.00	141.50	23	1,212	1.90%
2020/04/27	2	137.50	18	140.25	140.00	-16	1,215	-1.32%
2020/04/23	9	138.56	18	139.56	138.00	-9	1,190	-0.76%
2020/04/22	21	134.50	1	134.00	136.00	20	1,179	1.70%
2020/04/21	0	0.00	9	139.83	137.00	-9	1,152	-0.78%
2020/04/20	0	0.00	2	144.50	144.00	-2	1,130	-0.18%
2020/04/17	40	145.30	13	147.69	145.00	27	1,102	2.45%
2020/04/16	0	0.00	39	141.42	145.50	-39	1,042	-3.74%
2020/04/15	0	0.00	26	138.98	141.50	-26	953	-2.73%
2020/04/14	15	127.80	5	129.00	129.00	10	906	1.10%
2020/04/13	0	0.00	38	125.42	124.50	-38	881	-4.31%
2020/04/09	0	0.00	13	126.54	124.00	-13	831	-1.56%
2020/04/07	0	0.00	9	115.06	116.50	-9	766	-1.17%
2020/04/06	4	109.38	0	0.00	111.50	4	769	0.52%
2020/04/01	16	108.03	0	0.00	107.00	16	777	2.06%
2020/03/30	1	115.00	0	0.00	115.00	1	787	0.13%
2020/03/27	1	112.50	0	0.00	119.00	1	771	0.13%
2020/03/26	3	106.17	0	0.00	108.50	3	750	0.40%
2020/03/24	18	89.92	0	0.00	90.00	18	724	2.48%
2020/03/20	0	0.00	14	96.53	94.90	-14	704	-1.99%
2020/03/19	33	95.08	0	0.00	95.00	33	663	4.97%
2020/03/18	62	107.81	32	109.13	105.50	30	657	4.56%
2020/03/17	79	117.73	0	0.00	117.00	79	610	12.94%
2020/03/16	100	135.81	0	0.00	129.50	100	576	17.34%
2020/03/13	2	143.50	3	143.50	143.50	-1	542	-0.18%
2020/03/12	25	161.74	9	160.94	159.00	16	520	3.07%
2020/03/11	16	176.28	3	179.83	175.50	13	490	2.65%
2020/03/10	25	176.10	1	178.00	181.50	24	478	5.02%
2020/03/09	5	193.00	19	191.24	186.50	-14	445	-3.14%
2020/03/06	9	191.00	3	193.83	200.00	6	434	1.38%
2020/03/05	0	0.00	3	195.83	195.50	-3	425	-0.71%
2020/03/04	2	194.25	8	196.56	193.50	-6	425	-1.41%
2020/03/03	0	0.00	27	200.06	199.00	-27	435	-6.20%
2020/03/02	9	199.17	5	199.40	197.50	4	446	0.89%
2020/02/27	0	0.00	6	206.08	202.00	-6	464	-1.29%
2020/02/26	0	0.00	1	210.50	208.00	-1	464	-0.22%
2020/02/25	0	0.00	4	208.00	210.50	-4	468	-0.85%
2020/02/24	0	0.00	6	212.92	209.50	-6	467	-1.28%
2020/02/21	9	219.00	5	219.30	218.50	4	452	0.88%
2020/02/20	18	223.42	0	0.00	221.50	18	452	3.98%
2020/02/19	2	216.75	0	0.00	220.00	2	450	0.44%
2020/02/18	0	0.00	2	211.50	211.50	-2	456	-0.44%
2020/02/14	0	0.00	23	215.98	216.00	-23	465	-4.94%
2020/02/11	0	0.00	10	215.25	215.00	-10	482	-2.07%
2020/02/10	0	0.00	3	211.00	213.00	-3	494	-0.61%
2020/02/07	0	0.00	36	214.46	216.50	-36	493	-7.30%
2020/02/06	0	0.00	3	215.00	218.00	-3	488	-0.61%
2020/02/05	0	0.00	3	208.33	210.00	-3	484	-0.62%
2020/02/04	0	0.00	38	209.45	208.00	-38	482	-7.88%
2020/02/03	0	0.00	4	206.00	202.50	-4	478	-0.84%
2020/01/31	0	0.00	8	218.19	216.50	-8	460	-1.74%
2020/01/30	3	230.50	0	0.00	227.50	3	445	0.67%
2020/01/20	9	252.89	0	0.00	252.50	9	436	2.06%
2020/01/16	0	0.00	6	254.83	253.00	-6	443	-1.35%
2020/01/14	2	247.25	0	0.00	247.00	2	431	0.46%
2020/01/13	0	0.00	1	244.00	245.50	-1	426	-0.23%
2020/01/10	2	244.00	0	0.00	245.00	2	430	0.46%
2020/01/08	44	240.55	0	0.00	240.00	44	447	9.82%
2020/01/07	28	240.82	11	242.27	240.50	17	448	3.79%
2020/01/06	28	245.68	1	246.50	244.00	27	449	6.01%
2020/01/03	9	249.00	9	249.28	248.00	0	448	0.00%
2020/01/02	13	250.65	0	0.00	249.50	13	446	2.91%
2019/12/31	12	249.92	6	249.00	249.50	6	450	1.33%
2019/12/30	0	0.00	5	253.30	251.50	-5	454	-1.10%
2019/12/27	10	251.10	0	0.00	255.00	10	449	2.22%
2019/12/26	2	250.25	0	0.00	248.50	2	446	0.45%
2019/12/24	0.2	240.00	5	239.90	240.00	-4.8	446	-1.08%
2019/12/23	1	240.50	0	0.00	240.00	1	452	0.22%
2019/12/20	0	0.00	1	242.50	241.50	-1	456	-0.22%
2019/12/19	0	0.00	3	242.17	242.50	-3	465	-0.64%
2019/12/18	22.7	241.74	0	0.00	241.50	22.7	471	4.81%
2019/12/17	15.6	244.78	3	245.50	243.00	12.6	473	2.67%
2019/12/16	12	243.21	2	243.00	243.50	10	478	2.09%
2019/12/13	6	242.75	4	242.00	243.50	2	485	0.41%
2019/12/12	0	0.00	13	243.12	242.00	-13	491	-2.65%
2019/12/11	3	241.50	10	240.95	240.00	-7	487	-1.44%
2019/12/10	2	241.25	7	240.50	240.00	-5	489	-1.02%
2019/12/09	1	238.50	8	239.06	238.50	-7	494	-1.42%
2019/12/06	0	0.00	29	240.41	240.50	-29	498	-5.81%
2019/12/04	0	0.00	11	241.86	240.50	-11	528	-2.08%
2019/12/03	0	0.00	49	241.39	245.50	-49	537	-9.12%
2019/12/02	0	0.00	13	243.77	241.00	-13	537	-2.42%
2019/11/29	15	246.93	5	248.00	247.00	10	540	1.85%
2019/11/28	0	0.00	20	250.28	247.50	-20	539	-3.71%
2019/11/27	0	0.00	22	249.02	251.00	-22	536	-4.10%
2019/11/26	0	0.00	11	247.14	245.50	-11	530	-2.07%
2019/11/25	0	0.00	21	234.02	233.00	-21	527	-3.98%
2019/11/22	0	0.00	20	237.10	234.50	-20	534	-3.74%
2019/11/21	0	0.00	22	230.66	231.50	-22	534	-4.12%
2019/11/20	1	232.00	29	232.66	232.00	-28	545	-5.13%
2019/11/19	1	233.50	44	233.69	233.00	-43	549	-7.83%
2019/11/18	0	0.00	38	235.89	235.50	-38	549	-6.91%
2019/11/15	1	239.50	12	240.00	239.50	-11	557	-1.97%
2019/11/14	0	0.00	29	231.31	230.50	-29	548	-5.29%
2019/11/12	0	0.00	2	236.50	234.50	-2	550	-0.36%
2019/11/11	2	241.00	0	0.00	241.50	2	549	0.36%
2019/11/06	1	251.50	0	0.00	251.00	1	581	0.17%
2019/11/05	1	254.00	0.2	255.00	254.00	0.8	603	0.14%
2019/10/30	1	260.00	0	0.00	261.00	1	619	0.16%
2019/10/29	1	262.50	0	0.00	259.50	1	630	0.16%
2019/10/22	0	0.00	1	257.50	257.50	-1	632	-0.16%
2019/10/16	5	259.20	0	0.00	260.00	5	682	0.73%
2019/10/14	4	257.00	5	257.20	255.00	-1	705	-0.14%
2019/10/08	0	0.00	1	254.00	254.00	-1	714	-0.14%
2019/10/07	0	0.00	4	250.00	250.00	-4	717	-0.56%
2019/10/04	0	0.00	11	255.18	255.00	-11	711	-1.55%
2019/10/01	3	258.33	0	0.00	259.50	3	696	0.43%
2019/09/26	40	252.51	0	0.00	251.50	40	680	5.88%
2019/09/18	23	258.74	0	0.00	259.50	23	651	3.53%
2019/09/16	0.6	264.00	0	0.00	262.50	0.6	642	0.09%
2019/09/09	13	264.92	0	0.00	265.00	13	645	2.01%
2019/09/05	6	284.50	0	0.00	277.00	6	625	0.96%
2019/08/30	0	0.00	12	289.83	286.50	-12	621	-1.93%
2019/08/29	0	0.00	1	286.50	286.00	-1	610	-0.16%
2019/08/28	0	0.00	10	283.00	285.00	-10	601	-1.66%
2019/08/26	5	272.00	13	270.42	271.50	-8	585	-1.37%
2019/08/22	0	0.00	4	278.00	274.00	-4	593	-0.67%
2019/08/21	0	0.00	23	276.02	278.50	-23	627	-3.67%
2019/08/12	0	0.00	5	291.60	290.00	-5	624	-0.80%
2019/08/08	14	290.22	0	0.00	291.00	14	606	2.30%
2019/08/07	0	0.00	5	282.50	288.00	-5	596	-0.84%
2019/08/06	5	278.00	0	0.00	278.00	5	588	0.85%
2019/08/05	0	0.00	2	283.00	280.50	-2	604	-0.33%
2019/08/02	0	0.00	1	279.00	279.00	-1	640	-0.16%
2019/08/01	4	284.50	0	0.00	284.50	4	664	0.60%
2019/07/30	0	0.00	5	284.80	285.00	-5	657	-0.76%
2019/07/29	0	0.00	4	293.00	289.50	-4	658	-0.61%
2019/07/25	0.1	289.50	0	0.00	289.50	0.1	658	0.01%
2019/07/23	0	0.00	47	291.14	290.00	-47	655	-7.17%
2019/07/19	0	0.00	11	285.68	284.00	-11	636	-1.73%
2019/07/10	1	252.50	0	0.00	252.50	1	607	0.16%
2019/07/09	1	251.00	0	0.00	251.00	1	618	0.16%
2019/07/08	2	252.00	0	0.00	254.00	2	625	0.32%
2019/07/02	3	258.50	0	0.00	258.50	3	638	0.47%
2019/07/01	6	258.92	0	0.00	259.50	6	639	0.94%
2019/06/27	0	0.00	2	253.00	253.00	-2	639	-0.31%
2019/06/26	0	0.00	5	249.80	249.00	-5	644	-0.78%
2019/06/25	0	0.00	18	251.67	248.00	-18	645	-2.79%
2019/06/24	4	257.38	6	257.00	257.00	-2	642	-0.31%
2019/06/19	0	0.00	5	255.50	255.50	-5	652	-0.77%
2019/06/17	0	0.00	25	248.38	247.00	-25	649	-3.85%
2019/06/14	2	265.00	0	0.00	264.00	2	645	0.31%
2019/06/11	11	276.91	1	277.50	280.50	10	645	1.55%
2019/06/10	0	0.00	63	272.35	280.00	-63	639	-9.85%
2019/06/06	3	272.00	0	0.00	266.00	3	624	0.48%
2019/06/05	0	0.00	21	271.48	274.00	-21	622	-3.38%
2019/06/04	20	271.15	0	0.00	269.00	20	618	3.23%
2019/06/03	11	272.95	0	0.00	271.00	11	622	1.77%
2019/05/31	28	270.63	0	0.00	275.00	28	619	4.52%
2019/05/30	121	264.25	0	0.00	269.00	121	610	19.81%	大買/鉅額交易
2019/05/29	15	250.90	1	255.00	255.00	14	606	2.31%
2019/05/28	21	251.00	0	0.00	254.50	21	609	3.45%
2019/05/27	16	250.09	2	248.50	239.50	14	582	2.40%
2019/05/24	30	268.02	0	0.00	266.00	30	585	5.12%
2019/05/23	14	267.50	0	0.00	267.00	14	606	2.31%
2019/05/21	26	269.15	0	0.00	277.00	26	627	4.15%
2019/05/20	2	269.25	3	271.67	268.00	-1	617	-0.16%
2019/05/17	15	282.20	0	0.00	278.50	15	612	2.45%
2019/05/16	7	284.71	0	0.00	280.50	7	633	1.10%
2019/05/15	76	284.01	0	0.00	286.50	76	637	11.91%
2019/05/14	82	282.32	0	0.00	279.00	82	644	12.72%
2019/05/13	105	285.94	0	0.00	285.00	105	631	16.62%	大買/鉅額交易
2019/05/10	35	295.00	0	0.00	298.00	35	612	5.71%
2019/05/09	0	0.00	12	283.92	281.00	-12	581	-2.06%
2019/05/07	0	0.00	26	273.60	274.50	-26	560	-4.64%
2019/05/03	5	286.20	0	0.00	289.00	5	579	0.86%
2019/05/02	0	0.00	2	279.50	282.50	-2	591	-0.34%
2019/04/30	0	0.00	11	276.64	274.50	-11	612	-1.80%
2019/04/29	5	282.80	0	0.00	279.00	5	607	0.82%
2019/04/26	0	0.00	2	286.25	286.50	-2	604	-0.33%
2019/04/25	0	0.00	2	297.50	293.00	-2	600	-0.33%
2019/04/24	5	297.00	2	296.50	301.00	3	594	0.50%
2019/04/23	5	288.10	11	287.64	291.00	-6	579	-1.04%
2019/04/19	4	287.13	0	0.00	282.50	4	578	0.69%
2019/04/18	4	291.88	0	0.00	288.50	4	580	0.69%
2019/04/16	7	282.29	0	0.00	284.50	7	572	1.22%
2019/04/15	4	282.75	0	0.00	275.50	4	573	0.70%
2019/04/11	13	292.31	0	0.00	289.50	13	554	2.34%
2019/04/10	0	0.00	23	292.70	292.50	-23	552	-4.16%
2019/04/09	3	294.00	5	296.00	289.50	-2	549	-0.36%
2019/04/08	0	0.00	7	299.86	296.00	-7	542	-1.29%
2019/04/02	10	297.05	0	0.00	296.00	10	536	1.86%
2019/03/29	0	0.00	51	299.12	293.00	-51	541	-9.41%
2019/03/27	5	300.80	0	0.00	296.50	5	551	0.91%
2019/03/26	14	299.96	0	0.00	301.00	14	559	2.50%
2019/03/25	18	301.39	1	298.00	298.00	17	564	3.01%
2019/03/19	8	320.38	5	321.10	317.00	3	582	0.51%
2019/03/15	6.2	327.51	0	0.00	321.00	6.2	591	1.05%
2019/03/14	10	317.10	6	315.58	318.00	4	589	0.68%
2019/03/13	13	316.65	0	0.00	314.50	13	591	2.20%
2019/03/12	9	314.78	24	314.13	316.00	-15	596	-2.51%
2019/03/11	5	311.50	0	0.00	310.50	5	608	0.82%
2019/03/06	8	320.69	0	0.00	317.50	8	620	1.29%
2019/03/05	0	0.00	25	316.00	318.50	-25	627	-3.99%
2019/03/04	0	0.00	4	317.75	319.50	-4	629	-0.64%
2019/02/27	46	312.55	0	0.00	312.00	46	632	7.27%
2019/02/26	10	326.70	0	0.00	322.00	10	660	1.51%
2019/02/21	0	0.00	21	296.90	305.00	-21	633	-3.31%
2019/02/20	8	297.50	0	0.00	297.50	8	633	1.26%
2019/02/18	8	292.50	15	291.93	293.00	-7	680	-1.03%
2019/02/15	21	296.02	3	288.33	291.00	18	686	2.62%
2019/02/14	1	280.00	14	280.50	280.00	-13	684	-1.90%
2019/02/13	2	288.50	0	0.00	287.00	2	681	0.29%
2019/02/12	4	274.50	0	0.00	274.50	4	672	0.59%
2019/02/11	1	276.50	14	278.32	276.50	-13	679	-1.91%
2019/01/28	13	270.69	0	0.00	271.50	13	684	1.90%
2019/01/25	1	274.50	0	0.00	266.00	1	688	0.15%
2019/01/24	7	270.21	0	0.00	272.00	7	682	1.03%
2019/01/23	1	253.50	0	0.00	262.50	1	667	0.15%
2019/01/22	1	250.00	0	0.00	253.50	1	666	0.15%
2019/01/18	3	249.00	0	0.00	249.00	3	648	0.46%
2019/01/16	5	248.60	0	0.00	248.00	5	664	0.75%
2019/01/15	1	245.50	3	246.50	246.50	-2	665	-0.30%
2019/01/09	1	246.00	0	0.00	246.00	1	712	0.14%
2019/01/08	4	237.38	0	0.00	238.00	4	712	0.56%
2019/01/07	30	228.87	0	0.00	230.50	30	716	4.19%
2019/01/04	9	224.44	50	222.22	222.50	-41	723	-5.66%
2018/12/28	16	240.66	0	0.00	241.00	16	807	1.98%
2018/12/27	7	239.21	0	0.00	238.00	7	815	0.86%
2018/12/26	1	235.50	1	244.00	235.00	0	817	0.00%
2018/12/25	2	239.00	0	0.00	243.00	2	822	0.24%
2018/12/24	5	246.20	0	0.00	244.50	5	823	0.61%
2018/12/21	11	237.86	9	240.06	240.00	2	823	0.24%
2018/12/19	2	253.50	0	0.00	248.50	2	803	0.25%
2018/12/18	16	257.00	0	0.00	253.00	16	803	1.99%
2018/12/17	0	0.00	2	259.75	260.50	-2	802	-0.25%
2018/12/14	0	0.00	25	255.98	258.50	-25	797	-3.14%
2018/12/13	6	249.50	0	0.00	258.00	6	793	0.76%
2018/12/12	0	0.00	28	242.52	241.00	-28	779	-3.59%
2018/12/10	3	235.17	16	237.50	235.00	-13	783	-1.66%
2018/12/07	1	237.50	0	0.00	246.00	1	784	0.13%
2018/12/06	2	237.00	28	238.13	235.00	-26	804	-3.23%
2018/12/05	6	251.08	1	250.00	250.50	5	824	0.61%
2018/12/04	24	258.54	22	258.41	255.00	2	832	0.24%
2018/12/03	6	258.17	0	0.00	264.00	6	844	0.71%
2018/11/30	2	239.75	6	241.00	245.00	-4	832	-0.48%
2018/11/29	7	244.86	1	247.00	238.00	6	830	0.72%
2018/11/28	19	240.08	4	239.63	242.50	15	825	1.82%
2018/11/27	10	237.85	4	238.50	238.50	6	823	0.73%
2018/11/26	11	234.41	1	236.00	236.00	10	816	1.22%
2018/11/23	4	232.00	0	0.00	231.00	4	814	0.49%
2018/11/22	9	237.44	27	239.70	240.00	-18	803	-2.24%
2018/11/21	39	219.38	10	220.65	223.00	29	764	3.79%
2018/11/20	6	210.67	0	0.00	211.50	6	746	0.80%
2018/11/19	4	207.25	32	207.02	206.00	-28	738	-3.79%
2018/11/16	2	208.00	0	0.00	206.00	2	738	0.27%
2018/11/15	1	207.00	24	210.96	205.50	-23	735	-3.13%
2018/11/14	6	195.83	66	197.47	212.00	-60	709	-8.46%
2018/11/13	7	187.93	24	189.88	193.00	-17	685	-2.48%
2018/11/12	13	183.92	11	185.32	194.00	2	683	0.29%
2018/11/09	9	189.28	0	0.00	188.00	9	665	1.35%
2018/11/08	15	193.00	0	0.00	191.00	15	675	2.22%
2018/11/06	11	192.91	0	0.00	186.50	11	697	1.58%
2018/11/05	17	195.03	26	194.31	196.00	-9	719	-1.25%
2018/10/31	1	182.50	0	0.00	186.50	1	705	0.14%
2018/10/30	0	0.00	2	177.25	175.00	-2	695	-0.29%
2018/10/29	2	172.00	23	175.30	175.00	-21	696	-3.02%
2018/10/26	0	0.00	4	179.63	176.50	-4	687	-0.58%
2018/10/25	0	0.00	51	179.23	181.00	-51	688	-7.40%
2018/10/24	0	0.00	4	181.50	184.50	-4	683	-0.59%
2018/10/22	0	0.00	12	183.38	183.00	-12	681	-1.76%
2018/10/19	11	181.05	19	177.47	185.50	-8	682	-1.17%
2018/10/17	2	194.50	5	194.90	194.00	-3	671	-0.45%
2018/10/15	7	188.86	32	191.44	188.00	-25	695	-3.60%
2018/10/11	0	0.00	302	173.74	175.50	-302	705	-42.81%	大賣/鉅額交易
2018/10/09	0	0.00	12	191.21	192.50	-12	685	-1.75%
2018/10/08	2	189.50	4	188.88	188.00	-2	674	-0.30%
2018/10/05	0	0.00	12	214.13	208.00	-12	644	-1.86%
2018/10/04	13	221.38	8	221.63	223.00	5	641	0.78%
2018/10/03	3	225.50	12	225.17	220.00	-9	637	-1.41%
2018/10/02	0	0.00	2	229.00	231.50	-2	631	-0.32%
2018/10/01	4	231.38	0	0.00	230.00	4	642	0.62%
2018/09/27	0	0.00	14	230.68	231.50	-14	673	-2.08%
2018/09/26	2	230.25	0	0.00	229.00	2	678	0.29%
2018/09/21	5	225.50	0	0.00	226.50	5	686	0.73%
2018/09/20	0	0.00	1	231.00	231.00	-1	696	-0.14%
2018/09/19	12	233.88	3	234.33	233.50	9	727	1.24%
2018/09/18	12	229.92	3	229.83	233.00	9	737	1.22%
2018/09/17	1	233.50	24	232.27	235.50	-23	733	-3.14%
2018/09/14	14	227.36	0	0.00	231.00	14	730	1.92%
2018/09/13	27	220.67	7	219.64	223.00	20	722	2.77%
2018/09/12	91	214.91	28	218.14	216.50	63	713	8.83%
2018/09/11	56	226.58	25	230.58	226.50	31	690	4.49%
2018/09/10	18	241.19	14	242.71	240.00	4	663	0.60%
2018/09/07	11	249.27	6	249.00	252.00	5	664	0.75%
2018/09/06	3	263.00	0	0.00	261.00	3	650	0.46%
2018/09/05	8	264.69	0	0.00	264.50	8	652	1.23%
2018/09/04	4	261.50	6	260.00	261.50	-2	652	-0.31%
2018/09/03	17	265.97	19	266.29	260.50	-2	653	-0.31%
2018/08/31	4	265.38	4	265.00	265.00	0	653	0.00%
2018/08/30	0	0.00	5	269.80	270.50	-5	677	-0.74%
2018/08/29	86	273.70	9	272.67	274.00	77	679	11.34%
2018/08/28	7	270.79	0	0.00	270.50	7	691	1.01%
2018/08/24	0	0.00	1	267.00	267.00	-1	699	-0.14%
2018/08/23	2	268.00	5	263.80	263.50	-3	708	-0.42%
2018/08/21	3	264.67	5	272.30	271.00	-2	712	-0.28%
2018/08/20	13	259.81	22	260.61	260.50	-9	712	-1.26%
2018/08/17	29	269.74	12	269.21	268.00	17	717	2.37%
2018/08/16	0	0.00	27	264.00	265.00	-27	710	-3.80%
2018/08/15	2	262.75	26	264.35	261.50	-24	707	-3.39%
2018/08/14	19	261.92	2	264.50	263.00	17	699	2.43%
2018/08/13	3	267.17	31	273.85	268.00	-28	688	-4.07%
2018/08/10	0	0.00	93	288.08	282.00	-93	675	-13.76%
2018/08/09	0	0.00	35	310.56	310.00	-35	650	-5.38%
2018/08/08	2	315.00	39	313.85	311.00	-37	664	-5.57%
2018/08/07	46	314.61	2	315.25	317.00	44	670	6.56%
2018/08/06	0	0.00	14	309.04	308.50	-14	670	-2.09%
2018/08/03	0	0.00	1	309.00	308.50	-1	671	-0.15%
2018/08/02	71	310.36	10	310.10	311.50	61	673	9.06%
2018/08/01	13	315.50	17	315.50	315.00	-4	676	-0.59%
2018/07/31	30	310.30	7	310.79	311.50	23	686	3.35%
2018/07/30	26	311.27	15	310.53	308.50	11	702	1.57%
2018/07/27	0	0.00	19	313.45	315.00	-19	715	-2.66%
2018/07/26	10	313.75	39	312.06	313.50	-29	730	-3.97%
2018/07/25	0	0.00	26	312.00	313.00	-26	759	-3.42%
2018/07/24	72	314.59	25	317.44	319.00	47	771	6.09%
2018/07/23	0	0.00	27	307.43	306.00	-27	767	-3.52%
2018/07/20	110	350.66	1	347.50	340.00	109	746	14.61%	大買/鉅額交易
2018/07/19	12	343.58	0	0.00	349.00	12	741	1.62%
2018/07/18	0	0.00	61	347.28	339.00	-61	734	-8.31%
2018/07/17	0	0.00	10	402.50	402.50	-10	718	-1.39%
2018/07/16	9	402.28	0	0.00	402.00	9	710	1.27%
2018/07/13	3	393.83	0	0.00	397.00	3	700	0.43%
2018/07/12	0	0.00	15	386.10	391.50	-15	698	-2.15%
2018/07/11	3	381.50	2	379.00	379.00	1	704	0.14%
2018/07/10	6	380.67	0	0.00	384.00	6	712	0.84%
2018/07/09	0	0.00	7	381.57	375.50	-7	727	-0.96%
2018/07/05	3	383.00	3	393.33	380.50	0	787	0.00%
2018/07/04	18	389.31	5	389.30	392.00	13	766	1.70%
2018/07/03	22	390.05	0	0.00	387.00	22	788	2.79%
2018/07/02	44	389.99	0	0.00	389.50	44	789	5.57%
2018/06/29	0	0.00	22	380.02	390.00	-22	783	-2.81%
2018/06/28	37	395.78	0	0.00	390.50	37	765	4.84%
2018/06/27	43	372.40	12	371.25	374.00	31	731	4.24%
2018/06/26	15	364.17	5	360.70	365.50	10	721	1.39%
2018/06/25	16	364.50	0	0.00	365.00	16	726	2.20%
2018/06/22	18	362.83	10	361.75	359.50	8	735	1.09%
2018/06/21	7	362.64	4	362.13	365.00	3	737	0.41%
2018/06/20	0	0.00	14	359.04	361.00	-14	746	-1.87%
2018/06/19	0	0.00	6	363.58	364.00	-6	767	-0.78%
2018/06/15	5	368.40	5	375.40	369.50	0	765	0.00%
2018/06/14	1	362.50	6	362.67	361.00	-5	757	-0.66%
2018/06/13	4	361.88	1	361.50	361.00	3	764	0.39%
2018/06/12	8	361.69	0	0.00	361.00	8	766	1.04%
2018/06/11	0	0.00	15	356.63	355.00	-15	772	-1.94%
2018/06/08	2	365.25	4	362.00	367.00	-2	779	-0.26%
2018/06/07	32	369.94	8	367.63	364.50	24	801	2.99%
2018/06/06	16	352.06	2	353.50	355.00	14	794	1.76%
2018/06/05	54	350.43	0	0.00	348.50	54	812	6.65%
2018/06/04	0	0.00	21	359.24	358.50	-21	866	-2.42%
2018/06/01	13	360.81	0	0.00	359.50	13	907	1.43%
2018/05/31	13	357.00	44	363.44	357.00	-31	904	-3.43%
2018/05/30	0	0.00	10	361.90	368.00	-10	904	-1.11%
2018/05/29	8	358.44	3	364.00	364.00	5	910	0.55%
2018/05/28	3	349.50	2	356.75	351.00	1	912	0.11%
2018/05/25	22	352.98	0	0.00	355.50	22	913	2.41%
2018/05/24	10	361.50	3	362.67	359.50	7	913	0.77%
2018/05/23	10	367.55	6	368.50	363.50	4	919	0.43%
2018/05/22	53	371.81	4	372.50	371.00	49	927	5.28%
2018/05/21	9	368.39	0	0.00	370.00	9	943	0.95%
2018/05/18	4	361.75	23	368.15	366.00	-19	954	-1.99%
2018/05/16	43	352.83	9	351.61	350.00	34	986	3.44%
2018/05/15	8	361.13	13	368.65	361.00	-5	1,009	-0.50%
2018/05/14	50	372.74	12	374.96	375.50	38	1,027	3.70%
2018/05/11	2	366.50	7	369.29	367.00	-5	1,057	-0.47%
2018/05/10	3	371.00	16	371.22	371.00	-13	1,054	-1.23%
2018/05/09	17	367.71	7	366.43	371.00	10	1,051	0.95%
2018/05/08	0	0.00	35	368.86	366.50	-35	1,045	-3.35%
2018/05/07	7	350.36	4	354.25	353.50	3	1,031	0.29%
2018/05/04	0	0.00	9	367.61	359.00	-9	1,019	-0.88%
2018/05/03	0	0.00	3	377.00	377.50	-3	1,009	-0.30%
2018/05/02	132	382.77	20	383.20	384.00	112	992	11.28%	大買/鉅額交易
2018/04/30	0	0.00	49	383.19	382.50	-49	968	-5.06%
2018/04/27	0	0.00	13	410.81	425.00	-13	943	-1.38%
2018/04/25	0	0.00	3	407.50	405.00	-3	963	-0.31%
2018/04/24	2	405.00	5	413.20	410.00	-3	963	-0.31%
2018/04/23	0	0.00	1	421.00	421.00	-1	972	-0.10%
2018/04/19	0	0.00	2	429.50	430.00	-2	989	-0.20%
2018/04/18	7	427.50	6	429.17	430.00	1	985	0.10%
2018/04/17	3	429.00	0	0.00	428.00	3	980	0.31%
2018/04/13	4	453.38	3	454.00	458.00	1	963	0.10%
2018/04/09	25	416.90	0	0.00	418.50	25	868	2.88%
2018/04/02	2	402.50	0	0.00	400.50	2	837	0.24%
2018/03/28	0	0.00	7	400.00	402.00	-7	828	-0.85%
2018/03/27	19	407.95	0	0.00	398.00	19	824	2.30%
2018/03/26	3	403.33	3	402.17	402.50	0	815	0.00%
2018/03/23	14	406.36	5	407.00	403.00	9	814	1.11%
2018/03/22	69	424.21	3	422.17	415.00	66	808	8.16%
2018/03/21	33	410.24	0	0.00	411.50	33	791	4.17%
2018/03/20	43	409.02	0	0.00	411.00	43	806	5.33%
2018/03/19	14	411.43	0	0.00	411.00	14	810	1.73%
2018/03/16	12	401.88	0	0.00	400.00	12	804	1.49%
2018/03/15	38	400.37	1	400.00	402.00	37	803	4.60%
2018/03/14	4	400.50	0	0.00	398.50	4	803	0.50%
2018/03/13	0	0.00	1	406.50	408.00	-1	798	-0.13%
2018/03/12	3	413.00	27	418.56	416.50	-24	780	-3.08%
2018/03/09	1	416.50	1	415.00	416.50	0	762	0.00%
2018/03/08	0	0.00	70	414.32	419.00	-70	739	-9.46%
2018/03/07	2	384.50	22	380.48	390.50	-20	670	-2.98%
2018/03/05	8	359.38	2	362.00	357.50	6	624	0.96%
2018/03/02	3	349.83	3	347.00	350.50	0	619	0.00%
2018/03/01	1	348.00	0	0.00	353.50	1	605	0.17%
2018/02/27	0	0.00	2	344.50	344.50	-2	600	-0.33%
2018/02/26	4	341.50	0	0.00	348.00	4	596	0.67%
2018/02/23	17	337.24	6	339.92	337.00	11	584	1.88%
2018/02/22	0	0.00	38	334.25	331.50	-38	580	-6.55%
2018/02/21	0	0.00	3	336.33	343.00	-3	582	-0.52%
2018/02/07	1	319.00	20	324.10	332.00	-19	512	-3.71%
2018/02/06	0	0.00	1	310.50	308.00	-1	480	-0.21%
2018/02/05	58	319.37	0	0.00	323.00	58	454	12.75%
2018/02/02	4	300.88	12	298.79	302.00	-8	424	-1.89%
2018/02/01	3	298.67	5	298.70	297.00	-2	430	-0.46%
2018/01/29	0	0.00	92.4	303.67	302.50	-92.4	426	-21.67%
2018/01/26	0	0.00	117	305.32	306.00	-117	417	-28.03%	大賣/鉅額交易
2018/01/25	0	0.00	52	312.71	310.00	-52	410	-12.66%
2018/01/24	0	0.00	131	313.53	312.00	-131	406	-32.20%	大賣/鉅額交易
2018/01/23	0	0.00	59	310.00	310.00	-59	397	-14.83%
2018/01/22	0	0.00	163.3	310.16	311.00	-163.3	395	-41.31%	大賣/鉅額交易
2018/01/19	0	0.00	24	318.67	308.50	-24	392	-6.12%
2018/01/17	3	305.17	4	304.63	304.00	-1	366	-0.27%
2018/01/16	0	0.00	44	299.68	300.50	-44	356	-12.35%
2018/01/12	28	281.57	1	281.50	282.50	27	342	7.88%
2018/01/11	0	0.00	12	280.21	278.00	-12	349	-3.44%
2018/01/09	0	0.00	3	278.00	276.50	-3	368	-0.81%
2018/01/08	6	280.67	0	0.00	278.50	6	372	1.61%
2018/01/04	0	0.00	23	279.65	278.50	-23	385	-5.97%
2018/01/02	5	280.40	2	276.00	284.00	3	391	0.77%