裕融 (9941)-新加坡商瑞銀券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604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

裕融 (9941)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
2024/11/20	34	119.47	240	119.36	119.00	-206	994	-20.71%	大賣/鉅額交易
2024/11/19	170	120.05	87	119.90	121.50	83	994	8.35%	大買/
2024/11/18	41	117.38	198	117.56	117.50	-157	997	-15.74%	大賣/鉅額交易
2024/11/15	115	118.90	66	118.91	117.50	49	984	4.98%	大買/
2024/11/14	62	117.23	101	117.33	117.00	-39	977	-3.99%	大賣/
2024/11/13	308	116.77	189	117.67	118.00	119	973	12.23%	大買/大賣/鉅額交易
2024/11/12	119	119.44	242	118.71	118.50	-123	954	-12.89%	大買/大賣/鉅額交易
2024/11/11	60	127.58	240	126.92	126.00	-180	899	-20.01%	大賣/鉅額交易
2024/11/08	25	139.10	35	139.01	138.50	-10	843	-1.19%
2024/11/07	30	138.45	34	138.65	139.00	-4	860	-0.46%
2024/11/06	33	138.52	46	138.20	138.00	-13	866	-1.50%
2024/11/05	11	139.86	33	139.70	140.50	-22	875	-2.51%
2024/11/04	55	139.86	21	139.95	140.50	34	894	3.80%
2024/11/01	54	138.53	32	137.50	140.00	22	926	2.37%
2024/10/30	37	138.78	24	138.54	139.50	13	932	1.39%
2024/10/29	30	139.18	47	139.09	139.50	-17	944	-1.80%
2024/10/28	27	140.00	22	140.02	140.00	5	977	0.51%
2024/10/25	26	140.62	8	140.56	140.50	18	990	1.82%
2024/10/24	65	141.08	7	141.29	141.50	58	1,002	5.79%
2024/10/23	88	141.40	3	141.50	141.50	85	1,009	8.42%
2024/10/22	10	141.25	5	141.20	142.00	5	1,014	0.49%
2024/10/21	23	140.85	7	141.14	141.50	16	1,037	1.54%
2024/10/18	55	142.09	16	141.59	141.50	39	1,070	3.64%
2024/10/17	35	141.13	41	141.00	141.50	-6	1,095	-0.55%
2024/10/16	230	139.14	8	139.81	140.00	222	1,131	19.62%	大買/鉅額交易
2024/10/15	23	140.67	6	141.33	141.00	17	1,136	1.50%
2024/10/14	20	140.43	17	141.53	142.00	3	1,156	0.26%
2024/10/11	81	141.32	90	141.56	140.00	-9	1,179	-0.76%
2024/10/09	33	147.21	55	147.08	147.00	-22	1,172	-1.88%
2024/10/08	74	149.21	7	149.50	149.50	67	1,178	5.68%
2024/10/07	147	148.83	221	148.63	149.00	-74	1,188	-6.23%	大買/大賣/
2024/10/04	156.2	149.65	56	149.50	150.00	100.2	1,187	8.44%	大買/
2024/10/01	10	149.45	57	149.15	150.00	-47	1,184	-3.97%
2024/09/30	108	150.88	82	151.15	151.00	26	1,207	2.15%	大買/
2024/09/27	224	150.35	9	150.17	151.50	215	1,220	17.61%	大買/鉅額交易
2024/09/26	56	145.97	9	145.67	146.00	47	1,194	3.93%
2024/09/25	182	145.52	69	144.88	146.00	113	1,212	9.32%	大買/鉅額交易
2024/09/24	72	142.96	75	142.99	143.00	-3	1,211	-0.25%
2024/09/23	135.1	142.90	69	142.55	143.00	66.1	1,260	5.24%	大買/
2024/09/20	170	142.65	148	141.27	143.00	22	1,328	1.66%	大買/大賣/
2024/09/19	84	139.50	37	139.20	141.00	47	1,386	3.39%
2024/09/18	108	137.93	38	137.59	137.50	70	1,476	4.74%	大買/
2024/09/16	95	135.72	13	135.42	136.00	82	1,574	5.21%
2024/09/13	63	134.52	14	134.61	134.50	49	1,623	3.02%
2024/09/12	74	132.72	19	132.71	133.50	55	1,667	3.30%
2024/09/11	26	130.40	16	129.75	131.00	10	1,699	0.59%
2024/09/10	14	130.61	46	129.82	129.00	-32	1,728	-1.85%
2024/09/09	81	132.15	56	131.42	134.00	25	1,728	1.45%
2024/09/06	45	133.78	87	135.03	134.50	-42	1,732	-2.42%
2024/09/05	27	138.33	17	137.82	137.00	10	1,747	0.57%
2024/09/04	149	137.69	131	139.11	139.00	18	1,796	1.00%	大買/大賣/
2024/09/03	32	142.78	4	143.50	142.50	28	1,788	1.57%
2024/09/02	17	143.26	2	143.50	143.50	15	1,798	0.83%
2024/08/30	41	142.91	13	142.54	144.00	28	1,806	1.55%
2024/08/29	30	143.17	27	143.02	142.50	3	1,816	0.17%
2024/08/28	37	144.34	49	144.17	144.00	-12	1,835	-0.65%
2024/08/27	91	144.74	61	144.32	144.50	30	1,850	1.62%
2024/08/26	135	150.09	77	149.89	150.50	58	1,856	3.12%	大買/
2024/08/23	75	147.87	9	147.83	148.00	66	1,893	3.49%
2024/08/22	4	149.25	8	148.75	148.50	-4	2,001	-0.20%
2024/08/21	9	149.83	74	150.19	150.50	-65	2,009	-3.24%
2024/08/20	134	151.08	10	150.65	151.50	124	2,012	6.16%	大買/鉅額交易
2024/08/19	2	149.00	6	149.42	149.00	-4	2,009	-0.20%
2024/08/16	18	149.94	36	149.89	150.50	-18	2,021	-0.89%
2024/08/15	37	150.03	12	151.42	148.50	25	2,021	1.24%
2024/08/14	45	151.10	17	151.79	152.00	28	2,021	1.38%
2024/08/13	16	151.69	24	151.42	152.00	-8	2,032	-0.39%
2024/08/12	46	150.82	76	152.29	153.00	-30	2,066	-1.45%
2024/08/09	18	149.19	5.7	150.80	151.00	12.3	2,062	0.60%
2024/08/08	8	146.06	30	145.93	146.00	-22	2,050	-1.07%
2024/08/07	22	145.75	79	146.68	149.00	-57	2,055	-2.77%
2024/08/06	259	142.12	190	143.10	142.50	69	2,052	3.36%	大買/大賣/
2024/08/05	91	142.23	232	142.47	140.00	-141	2,043	-6.90%	大賣/鉅額交易
2024/08/02	51	152.58	73	152.46	152.00	-22	2,037	-1.08%
2024/08/01	39	154.44	233	154.15	154.00	-194	2,031	-9.55%	大賣/鉅額交易
2024/07/31	160	154.46	206	154.52	154.50	-46	2,024	-2.27%	大買/大賣/
2024/07/30	88	150.48	150	149.89	153.00	-62	1,994	-3.11%	大賣/
2024/07/29	228	152.61	7	151.93	151.50	221	1,987	11.12%	大買/鉅額交易
2024/07/26	156	151.00	38	150.57	150.50	118	1,976	5.97%	大買/鉅額交易
2024/07/23	47	151.37	5	152.00	153.00	42	1,978	2.12%
2024/07/22	93	149.39	267	149.59	152.00	-174	1,982	-8.78%	大賣/鉅額交易
2024/07/19	107	150.91	646	151.23	151.50	-539	1,960	-27.49%	大買/大賣/鉅額交易
2024/07/18	166	152.98	235	153.41	153.50	-69	1,930	-3.57%	大買/大賣/
2024/07/17	166	153.11	367	152.72	153.00	-201	1,905	-10.55%	大買/大賣/鉅額交易
2024/07/16	54	153.31	239	152.96	153.00	-185	1,876	-9.86%	大賣/鉅額交易
2024/07/15	240	151.15	156	151.58	153.00	84	1,874	4.48%	大買/大賣/
2024/07/12	345	150.31	146	149.95	149.50	199	1,854	10.73%	大買/大賣/鉅額交易
2024/07/11	97	147.66	49	147.65	149.00	48	1,830	2.62%
2024/07/10	97	147.16	12	147.96	147.00	85	1,838	4.62%
2024/07/09	53	146.63	54	146.65	147.50	-1	1,828	-0.05%
2024/07/08	0	0.00	15	147.87	147.50	-15	1,819	-0.82%
2024/07/05	51	148.50	98	147.89	149.00	-47	1,819	-2.58%
2024/07/04	136	149.26	139	148.42	147.00	-3	1,835	-0.16%	大買/大賣/
2024/07/03	99	147.68	391	147.34	147.00	-292	1,817	-16.07%	大賣/鉅額交易
2024/07/02	59	147.95	80	147.84	147.50	-21	1,796	-1.17%
2024/07/01	200	150.39	113	150.16	149.00	87	1,790	4.86%	大買/大賣/
2024/06/28	225	148.88	53	148.67	149.50	172	1,773	9.70%	大買/鉅額交易
2024/06/27	29	147.52	870	147.24	147.00	-841	1,759	-47.80%	大賣/鉅額交易
2024/06/26	314	150.13	1,430	149.84	148.50	-1,116	1,716	-65.03%	大買/大賣/鉅額交易
2024/06/25	210	152.57	930	149.84	149.00	-720	1,654	-43.52%	大買/大賣/鉅額交易
2024/06/24	254	156.66	1,010	153.92	153.50	-756	1,595	-47.38%	大買/大賣/鉅額交易
2024/06/21	866	161.31	1,231	158.93	158.50	-365	1,503	-24.27%	大買/大賣/鉅額交易
2024/06/20	225	161.91	564	161.96	163.00	-339	1,419	-23.89%	大買/大賣/鉅額交易
2024/06/19	605	162.02	197	162.84	163.50	408	1,386	29.43%	大買/大賣/鉅額交易
2024/06/18	156	162.14	82.9	162.36	162.50	73.1	1,350	5.41%	大買/
2024/06/17	902	159.24	143	160.75	162.00	759	1,335	56.83%	大買/大賣/鉅額交易
2024/06/14	143	157.25	226	157.52	156.00	-83	1,318	-6.29%	大買/大賣/
2024/06/13	817	158.03	35	157.50	157.00	782	1,313	59.52%	大買/鉅額交易
2024/06/12	150	155.60	138	155.45	156.50	12	1,301	0.92%	大買/大賣/
2024/06/11	981	153.28	86	153.05	153.50	895	1,288	69.48%	大買/鉅額交易
2024/06/07	226	150.26	10	151.20	149.00	216	1,266	17.05%	大買/鉅額交易
2024/06/06	178	149.64	132	150.17	148.50	46	1,287	3.57%	大買/大賣/
2024/06/05	66	149.56	58	149.32	150.00	8	1,344	0.59%
2024/06/04	201	150.54	67	150.36	150.50	134	1,533	8.74%	大買/鉅額交易
2024/06/03	483	150.04	72	149.79	151.00	411	1,527	26.91%	大買/鉅額交易
2024/05/31	50	148.85	64.8	148.73	148.50	-14.8	1,513	-0.98%
2024/05/30	19	151.39	208	150.86	149.50	-189	1,506	-12.54%	大賣/鉅額交易
2024/05/29	14	153.32	141	153.10	155.00	-127	1,492	-8.51%	大賣/鉅額交易
2024/05/28	350	147.01	225	151.27	154.50	125	1,436	8.70%	大買/大賣/鉅額交易
2024/05/27	101	140.85	5	140.50	140.50	96	1,330	7.21%	大買/
2024/05/24	13	139.50	45	139.99	141.50	-32	1,335	-2.40%
2024/05/23	1	141.00	77	140.95	141.50	-76	1,360	-5.59%
2024/05/22	31	143.34	52	143.04	143.50	-21	1,348	-1.56%
2024/05/21	0	0.00	47	141.79	142.00	-47	1,342	-3.50%
2024/05/20	69	142.30	8	142.19	142.50	61	1,334	4.57%
2024/05/17	151	140.74	11	140.86	141.50	140	1,334	10.49%	大買/鉅額交易
2024/05/16	14	140.82	52	142.50	141.50	-38	1,321	-2.88%
2024/05/15	19	144.11	30	144.00	144.00	-11	1,315	-0.84%
2024/05/14	4	144.50	17	144.56	144.50	-13	1,369	-0.95%
2024/05/13	28	143.95	35	143.47	145.50	-7	1,369	-0.51%
2024/05/10	15	144.97	28	144.29	145.00	-13	1,358	-0.96%
2024/05/09	4	145.50	88	145.48	145.00	-84	1,348	-6.23%
2024/05/08	81	146.62	154	146.67	148.00	-73	1,344	-5.43%	大賣/
2024/05/07	6	148.50	11	148.77	148.50	-5	1,319	-0.38%
2024/05/06	1	149.00	7	149.00	149.00	-6	1,316	-0.46%
2024/05/03	14	148.89	61	148.39	147.50	-47	1,307	-3.60%
2024/05/02	40	148.80	7	148.00	148.50	33	1,302	2.53%
2024/04/30	8	148.50	9	148.50	148.00	-1	1,299	-0.08%
2024/04/29	145	147.79	20.1	147.70	149.00	124.9	1,305	9.57%	大買/鉅額交易
2024/04/26	34	146.53	41	146.87	146.00	-7	1,297	-0.54%
2024/04/25	15	147.67	3	147.50	148.00	12	1,290	0.93%
2024/04/24	74	148.22	18	148.25	148.50	56	1,294	4.33%
2024/04/23	1	148.00	16	147.75	147.50	-15	1,307	-1.15%
2024/04/22	170	146.84	31	146.85	147.00	139	1,313	10.58%	大買/鉅額交易
2024/04/19	64	144.52	288	144.80	146.00	-224	1,306	-17.15%	大賣/鉅額交易
2024/04/18	101	147.23	56	147.42	148.00	45	1,288	3.49%	大買/
2024/04/17	70	146.41	12.8	146.84	146.00	57.2	1,294	4.41%
2024/04/16	2	146.75	142	145.95	145.00	-140	1,332	-10.51%	大賣/鉅額交易
2024/04/15	36	149.25	32.7	148.79	149.00	3.3	1,310	0.25%
2024/04/12	34	150.50	90	149.75	150.00	-56	1,306	-4.29%
2024/04/11	24	149.06	143	149.21	149.50	-119	1,295	-9.19%	大賣/鉅額交易
2024/04/10	35	149.30	46	149.95	149.50	-11	1,289	-0.85%
2024/04/09	19	147.74	39	147.63	147.00	-20	1,274	-1.57%
2024/04/08	8	146.56	24	146.63	146.50	-16	1,272	-1.26%
2024/04/03	19	146.53	46	146.74	146.50	-27	1,269	-2.13%
2024/04/02	11	148.50	50	148.31	148.00	-39	1,260	-3.09%
2024/04/01	68	147.39	43	147.53	147.50	25	1,253	1.99%
2024/03/29	57	145.82	35	145.93	146.50	22	1,246	1.76%
2024/03/28	28	146.57	30	146.00	144.50	-2	1,237	-0.16%
2024/03/27	41	144.99	60	144.66	144.50	-19	1,225	-1.55%
2024/03/26	16	147.00	65	145.98	145.50	-49	1,206	-4.06%
2024/03/25	98	145.53	194	145.14	145.00	-96	1,202	-7.99%	大賣/
2024/03/22	0	0.00	26	146.79	146.50	-26	1,182	-2.20%
2024/03/21	33	149.45	7	149.50	149.50	26	1,165	2.23%
2024/03/20	72	148.32	81	147.68	147.50	-9	1,163	-0.77%
2024/03/19	81	148.13	95	147.52	147.50	-14	1,153	-1.21%
2024/03/18	159	148.71	33	148.76	148.50	126	1,139	11.06%	大買/鉅額交易
2024/03/15	110	149.31	81	149.43	149.50	29	1,127	2.57%	大買/
2024/03/14	142	150.73	190	150.66	150.50	-48	1,119	-4.29%	大買/大賣/
2024/03/13	109	150.24	232	149.87	151.00	-123	1,095	-11.23%	大買/大賣/鉅額交易
2024/03/12	81	149.02	107.9	147.96	152.50	-26.9	1,059	-2.54%	大賣/
2024/03/11	40	143.36	101	142.88	145.50	-61	1,021	-5.97%	大賣/
2024/03/08	103	148.60	202	148.60	148.00	-99	958	-10.33%	大買/大賣/
2024/03/07	3	163.50	40	163.58	163.50	-37	765	-4.83%
2024/03/06	29	164.38	53	164.74	165.00	-24	764	-3.14%
2024/03/05	99	163.51	5	163.80	164.00	94	769	12.21%
2024/03/04	9	164.39	17	164.50	164.50	-8	762	-1.05%
2024/03/01	42	165.25	124	165.50	165.50	-82	755	-10.86%	大賣/
2024/02/29	45	164.32	36	164.25	165.50	9	770	1.17%
2024/02/27	48	164.35	64.5	163.92	163.50	-16.5	764	-2.16%
2024/02/26	31	165.32	211	165.48	165.00	-180	748	-24.06%	大賣/鉅額交易
2024/02/23	6	169.08	7	169.50	169.50	-1	714	-0.14%
2024/02/22	3	168.83	39	168.73	170.00	-36	716	-5.02%
2024/02/21	22	170.00	51	169.49	170.00	-29	712	-4.07%
2024/02/20	3	169.50	50	168.59	169.00	-47	712	-6.60%
2024/02/19	24	168.02	15	168.67	169.50	9	704	1.28%
2024/02/16	105	165.86	64	164.82	166.00	41	698	5.87%	大買/
2024/02/15	138	164.35	79	166.13	166.50	59	675	8.73%	大買/
2024/02/05	12	175.00	1	175.00	175.50	11	615	1.79%
2024/02/02	18	176.08	1	176.00	176.00	17	612	2.77%
2024/02/01	41	175.23	0	0.00	175.00	41	614	6.68%
2024/01/31	12	174.50	1	174.50	174.50	11	612	1.80%
2024/01/30	0	0.00	14	176.79	175.50	-14	606	-2.31%
2024/01/29	2	177.75	1	178.00	177.50	1	610	0.16%
2024/01/26	8	176.38	0	0.00	177.00	8	610	1.31%
2024/01/25	7	176.00	0	0.00	176.50	7	611	1.15%
2024/01/24	6	176.58	0	0.00	176.50	6	608	0.99%
2024/01/23	0	0.00	55	176.02	175.00	-55	607	-9.05%
2024/01/22	0	0.00	33	177.03	176.50	-33	599	-5.51%
2024/01/19	1	177.00	37	176.70	178.00	-36	592	-6.08%
2024/01/18	11	175.91	37	175.92	176.00	-26	592	-4.39%
2024/01/17	9	176.56	36	176.86	176.00	-27	585	-4.61%
2024/01/16	3	179.00	53	177.95	178.00	-50	568	-8.79%
2024/01/15	2	180.00	5	179.20	179.00	-3	558	-0.54%
2024/01/12	15	180.00	11	179.64	180.00	4	558	0.72%
2024/01/11	3	179.50	11	179.36	179.00	-8	551	-1.45%
2024/01/10	19	180.37	34	180.06	180.50	-15	539	-2.78%
2024/01/09	0	0.00	83	185.74	185.00	-83	497	-16.68%
2024/01/08	15	188.13	2	187.50	187.50	13	495	2.62%
2024/01/05	25	186.52	8	186.50	186.50	17	497	3.42%
2024/01/04	25	187.38	18	186.72	186.00	7	501	1.40%
2024/01/03	14	187.00	164	186.63	187.00	-150	501	-29.93%	大賣/鉅額交易
2024/01/02	0	0.00	24	187.56	188.50	-24	487	-4.92%
2023/12/29	17	185.41	9	185.78	186.00	8	479	1.67%
2023/12/28	6	185.00	1	185.00	185.00	5	480	1.04%
2023/12/27	2	185.50	30	185.18	185.50	-28	480	-5.83%
2023/12/26	3	183.83	5	183.80	184.50	-2	485	-0.41%
2023/12/25	9	183.00	0	0.00	183.00	9	494	1.82%
2023/12/22	16	183.50	47.8	183.08	182.50	-31.8	496	-6.41%
2023/12/21	2	183.00	1	184.00	183.50	1	494	0.21%
2023/12/20	4	184.50	12	184.42	184.00	-8	492	-1.63%
2023/12/19	4	185.25	31	185.06	185.00	-27	491	-5.50%
2023/12/18	0	0.00	3	186.33	186.00	-3	498	-0.60%
2023/12/15	89	186.47	9	186.50	186.50	80	501	15.97%
2023/12/14	0	0.00	1	184.50	184.50	-1	496	-0.20%
2023/12/13	0	0.00	26	183.50	184.00	-26	489	-5.31%
2023/12/12	0.1	185.00	19	184.26	184.00	-18.9	486	-3.88%
2023/12/11	4	185.25	5	185.20	184.50	-1	489	-0.20%
2023/12/08	5	186.90	2	186.75	186.50	3	480	0.62%
2023/12/07	3	187.00	3	187.00	187.00	0	476	0.00%
2023/12/06	5	187.50	0	0.00	187.00	5	483	1.03%
2023/12/05	7	187.36	21	186.50	187.00	-14	485	-2.88%
2023/12/04	7	188.71	57	188.60	189.00	-50	482	-10.36%
2023/12/01	20	188.50	27	188.69	189.00	-7	483	-1.45%
2023/11/30	66	188.09	133	189.34	189.50	-67	481	-13.91%	大賣/
2023/11/29	1.6	185.88	36	185.61	185.50	-34.4	475	-7.23%
2023/11/28	36	186.44	4	186.63	186.00	32	476	6.71%
2023/11/27	26	188.52	26.1	188.46	186.50	-0.1	475	-0.02%
2023/11/24	28	185.38	15	185.00	185.00	13	458	2.83%
2023/11/22	52	184.57	6	184.58	184.50	46	465	9.88%
2023/11/21	37	184.39	1.3	184.61	184.50	35.7	474	7.52%
2023/11/20	25	183.72	39	184.06	184.00	-14	480	-2.91%
2023/11/17	0	0.00	20	184.58	184.50	-20	480	-4.16%
2023/11/16	29.2	184.47	13	185.00	185.00	16.2	481	3.37%
2023/11/15	43	185.17	24	184.65	185.50	19	486	3.91%
2023/11/14	6	182.17	8	183.69	184.00	-2	488	-0.41%
2023/11/13	3	183.00	44	182.66	181.50	-41	493	-8.30%
2023/11/10	0	0.00	10	184.40	183.50	-10	499	-2.00%
2023/11/09	38	185.34	7	185.64	186.00	31	503	6.15%
2023/11/08	4	185.00	5	185.00	185.00	-1	536	-0.19%
2023/11/07	7	184.79	2	185.50	184.50	5	542	0.92%
2023/11/06	47	185.56	10	185.00	186.00	37	550	6.72%
2023/11/03	18	182.81	5.5	182.50	182.00	12.5	548	2.28%
2023/11/02	65	181.91	10	182.00	182.00	55	555	9.89%
2023/11/01	18	180.00	6	179.50	180.50	12	564	2.12%
2023/10/31	27	179.37	66	179.55	179.00	-39	579	-6.73%
2023/10/30	18	180.28	15	179.67	180.50	3	592	0.51%
2023/10/27	69	180.13	2	179.75	180.00	67	600	11.16%
2023/10/26	8	179.00	80	179.06	178.50	-72	620	-11.60%
2023/10/25	32	180.88	1	181.00	180.50	31	620	5.00%
2023/10/24	47	179.90	62	179.60	180.00	-15	631	-2.37%
2023/10/23	14	180.21	1	180.00	180.00	13	656	1.98%
2023/10/20	21	180.05	94	179.79	180.50	-73	701	-10.40%
2023/10/19	3	182.50	6	182.50	182.50	-3	725	-0.41%
2023/10/18	1	182.50	4	183.00	182.50	-3	735	-0.41%
2023/10/17	0	0.00	25	184.16	183.50	-25	755	-3.31%
2023/10/16	22	185.00	16	184.88	184.50	6	767	0.78%
2023/10/13	48	185.98	23	184.63	186.00	25	779	3.21%
2023/10/12	71	183.41	45	182.68	185.00	26	789	3.29%
2023/10/11	98	182.45	88	182.11	182.50	10	798	1.25%
2023/10/06	11	180.68	2	181.00	181.00	9	813	1.11%
2023/10/05	29	180.45	4	180.13	180.00	25	822	3.04%
2023/10/04	26	179.50	4	179.63	179.50	22	832	2.64%
2023/10/03	7	182.36	9	182.00	181.00	-2	837	-0.24%
2023/10/02	4	182.63	66	183.33	182.50	-62	841	-7.37%
2023/09/28	150.5	183.24	51	182.25	183.50	99.5	846	11.76%	大買/
2023/09/27	83	180.14	3	180.00	181.00	80	859	9.31%
2023/09/26	55	180.39	69	181.22	180.00	-14	877	-1.60%
2023/09/25	44	180.90	4	180.75	181.50	40	892	4.48%
2023/09/22	143	178.17	7	179.14	179.50	136	893	15.22%	大買/鉅額交易
2023/09/21	77	178.77	136	178.19	178.00	-59	891	-6.62%	大賣/
2023/09/20	10	181.90	51	180.79	180.50	-41	889	-4.61%
2023/09/19	21	181.88	8	181.94	182.00	13	888	1.46%
2023/09/18	49	181.11	4	181.25	181.00	45	894	5.03%
2023/09/15	57	182.01	16	182.00	182.00	41	903	4.54%
2023/09/14	2	181.25	25	183.22	182.50	-23	903	-2.55%
2023/09/13	30	179.28	7	179.50	179.50	23	907	2.53%
2023/09/12	1	176.50	4	177.00	177.50	-3	918	-0.33%
2023/09/11	37	176.54	6	176.33	176.00	31	924	3.35%
2023/09/08	28	178.04	2	177.75	178.50	26	925	2.81%
2023/09/07	1	180.50	0	0.00	179.00	1	927	0.11%
2023/09/06	14	181.50	3	182.50	181.50	11	928	1.18%
2023/09/05	2	183.00	13	182.35	182.00	-11	927	-1.19%
2023/09/04	34	179.66	3	178.50	183.00	31	926	3.35%
2023/09/01	1	178.00	1	178.50	179.00	0	923	0.00%
2023/08/31	2	178.50	14	178.29	178.00	-12	928	-1.29%
2023/08/30	1	178.50	109	177.48	178.00	-108	928	-11.63%	大賣/鉅額交易
2023/08/29	4	178.50	5	178.80	178.50	-1	924	-0.11%
2023/08/28	8	177.06	49	176.90	176.50	-41	919	-4.46%
2023/08/25	7	176.86	100	177.18	176.00	-93	920	-10.10%
2023/08/24	20	175.53	91	176.00	177.00	-71	913	-7.77%
2023/08/23	5	173.40	42	173.56	173.50	-37	910	-4.06%
2023/08/22	31	173.68	5	174.10	173.50	26	913	2.85%
2023/08/21	25	172.70	9	172.89	173.00	16	911	1.76%
2023/08/18	3	174.83	41	173.62	174.00	-38	912	-4.16%
2023/08/17	50	174.79	53	176.92	177.00	-3	911	-0.33%
2023/08/16	94	171.64	3	171.33	172.50	91	910	9.99%
2023/08/15	4	175.25	17	174.71	174.00	-13	903	-1.44%
2023/08/14	29	174.91	99	176.53	176.00	-70	911	-7.68%
2023/08/11	36	181.90	63	181.96	182.00	-27	887	-3.04%
2023/08/10	0	0.00	61	182.73	182.50	-61	884	-6.90%
2023/08/09	4	184.25	45	184.13	184.00	-41	891	-4.60%
2023/08/08	3	184.83	15	185.93	184.50	-12	891	-1.35%
2023/08/07	5	185.00	10	183.40	185.00	-5	905	-0.55%
2023/08/04	9	188.44	82	188.04	187.50	-73	916	-7.96%
2023/08/02	6	190.67	34.5	190.51	191.00	-28.5	920	-3.10%
2023/08/01	13	190.81	67	190.31	192.00	-54	915	-5.90%
2023/07/31	10	193.00	50	192.18	189.50	-40	927	-4.31%
2023/07/28	11	193.86	95	193.72	193.50	-84	910	-9.23%
2023/07/27	22	195.07	116	195.59	194.50	-94	910	-10.32%	大賣/
2023/07/26	139	196.93	12	196.29	196.50	127	909	13.96%	大買/鉅額交易
2023/07/25	40	191.98	86	192.34	194.50	-46	889	-5.17%
2023/07/24	17	213.91	116	213.04	212.50	-99	848	-11.67%	大賣/
2023/07/21	61	217.37	90	216.61	216.00	-29	832	-3.48%
2023/07/20	95	215.80	37	217.62	218.50	58	832	6.96%
2023/07/19	39	217.56	131	216.47	215.50	-92	818	-11.24%	大賣/
2023/07/18	34	216.12	200	215.50	217.00	-166	815	-20.36%	大賣/鉅額交易
2023/07/17	91	217.60	57	218.62	218.50	34	807	4.21%
2023/07/14	40	214.64	34	214.00	215.00	6	804	0.75%
2023/07/13	82	212.63	20	211.70	212.50	62	793	7.82%
2023/07/12	10	210.15	57	210.47	210.50	-47	784	-5.99%
2023/07/11	13	207.62	21	208.00	209.00	-8	798	-1.00%
2023/07/10	23	206.96	88	207.00	207.00	-65	792	-8.20%
2023/07/07	56	204.21	15	204.63	204.50	41	799	5.13%
2023/07/06	34	208.21	36	207.99	205.00	-2	827	-0.24%
2023/07/05	65	207.99	23	208.63	210.00	42	822	5.11%
2023/07/04	266	205.96	27	203.96	206.50	239	801	29.81%	大買/鉅額交易
2023/07/03	124	201.28	37.1	199.95	203.00	86.9	787	11.04%	大買/
2023/06/30	8	198.00	48	198.45	198.50	-40	789	-5.07%
2023/06/29	44	199.28	53	198.46	198.00	-9	793	-1.13%
2023/06/28	17	197.32	46	198.02	198.50	-29	806	-3.60%
2023/06/27	35	193.67	26	194.37	194.50	9	801	1.12%
2023/06/26	4	195.25	123	195.16	194.00	-119	804	-14.79%	大賣/鉅額交易
2023/06/21	17	197.26	32	197.31	197.50	-15	802	-1.87%
2023/06/20	4	200.38	13	200.35	199.00	-9	793	-1.13%
2023/06/19	135	198.71	18	200.67	200.50	117	799	14.63%	大買/鉅額交易
2023/06/16	18	199.25	118.5	197.53	197.50	-100.5	794	-12.65%	大賣/
2023/06/15	86	199.38	37.2	199.50	199.50	48.8	790	6.17%
2023/06/14	73	199.49	31	199.60	200.00	42	795	5.28%
2023/06/13	104	198.01	7	198.21	198.00	97	812	11.94%	大買/
2023/06/12	30	199.12	19	199.47	198.50	11	818	1.34%
2023/06/09	26	198.60	18.6	198.68	199.00	7.4	839	0.88%
2023/06/08	31	198.18	54	198.78	198.00	-23	859	-2.68%
2023/06/07	37	199.70	57	200.11	200.50	-20	886	-2.26%
2023/06/06	5	197.70	53	197.58	199.00	-48	892	-5.38%
2023/06/05	20	196.15	7	197.00	197.00	13	895	1.45%
2023/06/02	9	195.17	12	195.38	195.00	-3	917	-0.33%
2023/06/01	29	194.90	22	195.18	195.00	7	933	0.75%
2023/05/31	59	194.92	119	194.97	195.00	-60	949	-6.32%	大賣/
2023/05/30	28	194.61	10	194.60	194.50	18	963	1.87%
2023/05/29	24	197.00	58	196.42	195.50	-34	977	-3.48%
2023/05/26	36	195.35	26	195.75	197.00	10	976	1.02%
2023/05/25	10	194.90	32	195.20	195.00	-22	976	-2.25%
2023/05/24	46	195.96	11	195.45	196.00	35	987	3.54%
2023/05/23	23	197.57	94	196.74	197.00	-71	988	-7.18%
2023/05/22	50	194.41	25	194.02	196.50	25	987	2.53%
2023/05/19	27	194.72	47	193.20	193.50	-20	982	-2.04%
2023/05/18	16.1	192.38	42	192.93	194.50	-25.9	983	-2.63%
2023/05/17	48	191.56	24	191.33	192.00	24	979	2.45%
2023/05/16	10	190.05	40	189.46	190.00	-30	972	-3.08%
2023/05/15	20	188.10	63	188.62	188.50	-43	977	-4.40%
2023/05/12	20	190.43	18	191.08	191.50	2	966	0.21%
2023/05/11	8	189.13	79	189.48	191.00	-71	969	-7.33%
2023/05/10	41	192.33	9	191.61	191.00	32	956	3.34%
2023/05/09	84	194.33	52	194.35	195.50	32	940	3.40%
2023/05/08	49.2	191.46	40	190.70	192.50	9.2	930	0.99%
2023/05/05	150	190.12	13	188.65	190.00	137	923	14.83%	大買/鉅額交易
2023/05/04	9	187.61	1	187.50	188.00	8	914	0.87%
2023/05/03	11	186.55	16	186.91	186.50	-5	939	-0.53%
2023/05/02	52	186.79	10	187.05	187.50	42	951	4.41%
2023/04/28	23	184.28	2	184.25	184.50	21	958	2.19%
2023/04/27	6	182.67	12	182.08	182.00	-6	961	-0.62%
2023/04/26	49	181.54	11	181.45	183.00	38	968	3.92%
2023/04/25	10	184.90	21	184.38	182.00	-11	970	-1.13%
2023/04/24	51	182.60	20	183.70	184.00	31	997	3.11%
2023/04/21	8	186.63	25	184.24	182.50	-17	1,031	-1.65%
2023/04/20	19	186.50	19	186.53	186.00	0	1,027	0.00%
2023/04/19	17	187.15	16	187.50	186.50	1	1,027	0.10%
2023/04/18	6	184.67	12	184.83	185.00	-6	1,018	-0.59%
2023/04/17	57	184.95	5	184.70	185.00	52	1,029	5.05%
2023/04/14	58	184.25	3	183.50	184.50	55	1,032	5.33%
2023/04/13	11	184.55	3	184.67	184.50	8	1,013	0.79%
2023/04/12	35	186.47	66	185.49	184.50	-31	1,011	-3.06%
2023/04/11	50	183.21	9	182.61	185.00	41	1,004	4.08%
2023/04/10	3	177.83	7	178.21	178.50	-4	976	-0.41%
2023/04/07	42	178.88	3	178.67	179.00	39	975	4.00%
2023/04/06	10	179.40	37	179.30	178.50	-27	975	-2.77%
2023/03/31	19	178.18	205	179.45	179.50	-186	969	-19.18%	大賣/鉅額交易
2023/03/30	6	178.58	20	178.48	178.50	-14	950	-1.47%
2023/03/29	101	178.71	21	178.52	179.00	80	948	8.44%	大買/
2023/03/28	73	176.89	6	177.67	177.00	67	947	7.07%
2023/03/27	62	176.15	3	176.67	177.00	59	946	6.24%
2023/03/24	10	176.55	29	176.81	176.00	-19	951	-2.00%
2023/03/23	34	176.76	3	176.67	177.50	31	955	3.25%
2023/03/22	40	175.74	5	176.20	176.50	35	953	3.67%
2023/03/21	18	174.47	6	174.42	174.50	12	946	1.27%
2023/03/20	22	171.80	43	171.97	173.50	-21	942	-2.23%
2023/03/17	37	173.57	14	172.96	172.50	23	936	2.46%
2023/03/16	49	172.85	28	173.52	172.00	21	932	2.25%
2023/03/15	6	177.50	5	176.60	176.00	1	916	0.11%
2023/03/14	67	176.83	101	177.57	175.50	-34	912	-3.73%	大賣/
2023/03/13	51	176.50	31	176.71	179.50	20	893	2.24%
2023/03/10	30	179.10	22	179.61	179.00	8	878	0.91%
2023/03/09	12	180.21	28	179.32	180.00	-16	868	-1.84%
2023/03/08	22	180.02	28	179.59	180.00	-6	900	-0.67%
2023/03/07	61	181.47	10	181.25	182.00	51	899	5.67%
2023/03/06	39	177.08	3	177.50	178.50	36	878	4.10%
2023/03/03	13	173.88	95	175.06	175.50	-82	866	-9.46%
2023/03/02	5	176.00	52	175.66	175.50	-47	854	-5.50%
2023/03/01	106	172.39	5	172.90	173.50	101	840	12.01%	大買/鉅額交易
2023/02/24	56	169.97	49	169.95	170.00	7	826	0.85%
2023/02/23	13	170.00	4	170.00	170.00	9	821	1.09%
2023/02/22	17	168.03	96	167.76	169.00	-79	821	-9.62%
2023/02/21	9	169.83	13	169.69	170.00	-4	813	-0.49%
2023/02/20	38	170.01	22	170.09	170.50	16	819	1.95%
2023/02/17	11	169.95	14	169.79	169.50	-3	823	-0.36%
2023/02/16	10	168.85	8	169.44	169.50	2	846	0.24%
2023/02/15	8	170.06	29	169.97	169.00	-21	847	-2.48%
2023/02/14	10	170.80	11	170.18	170.50	-1	840	-0.12%
2023/02/13	41	170.52	20	170.65	170.50	21	845	2.49%
2023/02/10	18	171.47	3	171.33	171.50	15	852	1.76%
2023/02/09	24	172.77	7	172.71	172.00	17	854	1.99%
2023/02/08	38	173.04	7	172.93	173.50	31	852	3.63%
2023/02/07	10	171.70	6	171.50	171.00	4	845	0.47%
2023/02/06	29	168.97	4	170.38	171.50	25	843	2.96%
2023/02/03	4	170.88	8	170.63	170.50	-4	847	-0.47%
2023/02/02	3	171.33	50	172.26	171.50	-47	853	-5.50%
2023/02/01	60	171.53	33	170.20	172.50	27	866	3.12%
2023/01/31	26	166.23	3	165.17	166.50	23	850	2.70%
2023/01/30	6	165.00	57	164.80	165.00	-51	840	-6.07%
2023/01/17	4	162.75	9	162.72	163.00	-5	833	-0.60%
2023/01/16	48	162.80	20	162.95	163.00	28	834	3.35%
2023/01/13	17	162.21	84	163.33	162.00	-67	837	-8.00%
2023/01/12	97	166.66	65	166.38	165.00	32	865	3.70%
2023/01/11	36	164.86	15	162.20	164.50	21	835	2.51%
2023/01/10	10	160.60	1	160.50	160.50	9	802	1.12%
2023/01/09	14	160.79	5	160.70	161.00	9	808	1.11%
2023/01/06	0	0.00	16	159.75	159.50	-16	811	-1.97%
2023/01/05	68	160.48	6	160.50	160.50	62	835	7.42%
2023/01/04	27	157.19	20	156.15	160.00	7	841	0.83%
2023/01/03	3	155.17	0	0.00	156.00	3	841	0.36%
2022/12/30	6	154.33	3	155.17	155.50	3	843	0.36%
2022/12/29	21	151.52	7	150.64	153.00	14	843	1.66%
2022/12/28	8	153.44	8	154.06	153.00	0	849	0.00%
2022/12/27	50	156.14	7	156.21	155.50	43	855	5.02%
2022/12/26	27	155.61	4	156.00	154.50	23	864	2.66%
2022/12/23	22	155.82	12	156.08	156.50	10	884	1.13%
2022/12/22	29	156.81	13	156.58	156.50	16	892	1.79%
2022/12/21	91	155.38	4	155.25	155.00	87	917	9.48%
2022/12/20	71	154.04	44	156.67	153.00	27	935	2.89%
2022/12/19	30	157.63	30	157.00	158.00	0	947	0.00%
2022/12/16	18	158.61	74	158.16	158.00	-56	949	-5.90%
2022/12/15	105	160.10	36	159.32	161.00	69	942	7.32%	大買/
2022/12/14	32	158.34	4	158.38	158.50	28	938	2.98%
2022/12/13	13	158.27	16	157.84	157.50	-3	942	-0.32%
2022/12/12	16	156.94	22	157.07	157.50	-6	946	-0.63%
2022/12/09	20	159.35	18	159.22	159.00	2	947	0.21%
2022/12/08	32	158.63	31	158.06	159.00	1	953	0.10%
2022/12/07	37	157.89	10	158.45	157.50	27	952	2.83%
2022/12/06	31	158.77	14	158.64	158.00	17	953	1.78%
2022/12/05	18	161.25	66	160.92	160.00	-48	953	-5.03%
2022/12/02	57	160.94	36	161.21	161.50	21	953	2.20%
2022/12/01	37	159.95	142	160.34	159.50	-105	962	-10.91%	大賣/鉅額交易
2022/11/30	200	159.50	84	159.94	160.00	116	947	12.24%	大買/鉅額交易
2022/11/29	36	153.01	3	152.67	154.00	33	913	3.61%
2022/11/28	70	152.58	47	151.66	153.00	23	939	2.45%
2022/11/25	19	153.11	12	152.88	152.50	7	969	0.72%
2022/11/24	13	152.50	22	152.14	152.50	-9	1,101	-0.82%
2022/11/23	30	151.85	19	151.74	151.50	11	1,098	1.00%
2022/11/22	7	149.64	13	149.31	150.00	-6	1,101	-0.54%
2022/11/21	21	148.21	23	148.43	148.00	-2	1,108	-0.18%
2022/11/18	38	150.00	47	149.93	148.50	-9	1,129	-0.80%
2022/11/17	25	147.10	32	147.31	148.50	-7	1,157	-0.60%
2022/11/16	25	148.98	107	148.98	147.50	-82	1,172	-7.00%	大賣/
2022/11/15	61	151.11	43	151.16	151.50	18	1,178	1.53%
2022/11/14	116	149.87	60	151.03	151.50	56	1,181	4.74%	大買/
2022/11/11	21	146.33	18	146.25	146.00	3	1,156	0.26%
2022/11/10	32	143.56	5	142.80	144.00	27	1,162	2.32%
2022/11/09	8	144.56	72	144.53	143.50	-64	1,166	-5.49%
2022/11/08	10	145.25	63	145.23	144.50	-53	1,162	-4.56%
2022/11/07	10	142.15	41	141.72	143.00	-31	1,158	-2.68%
2022/11/04	54	139.22	42	139.27	140.00	12	1,165	1.03%
2022/11/03	36	137.25	9	137.28	138.50	27	1,160	2.33%
2022/11/02	9	137.00	70	137.05	137.00	-61	1,164	-5.24%
2022/11/01	11	135.27	65	137.79	137.50	-54	1,167	-4.62%
2022/10/31	17	135.62	64	135.26	136.50	-47	1,168	-4.02%
2022/10/28	16	135.53	167	134.10	133.00	-151	1,163	-12.97%	大賣/鉅額交易
2022/10/27	73	131.10	49	131.23	132.00	24	1,148	2.09%
2022/10/26	70	126.72	27	126.43	127.50	43	1,140	3.77%
2022/10/25	87	126.17	40	127.50	126.00	47	1,138	4.13%
2022/10/24	71	128.91	50	129.44	128.00	21	1,142	1.84%
2022/10/21	79	129.15	30	129.02	129.00	49	1,146	4.27%
2022/10/20	404	127.48	107	128.64	127.50	297	1,140	26.04%	大買/大賣/鉅額交易
2022/10/19	52	133.52	44	133.52	132.50	8	1,133	0.71%
2022/10/18	43	133.49	35	132.84	134.00	8	1,164	0.69%
2022/10/17	84	130.93	32	130.91	132.50	52	1,172	4.43%
2022/10/14	44	135.15	47	134.65	135.50	-3	1,182	-0.25%
2022/10/13	253	132.18	65.9	134.26	131.00	187.1	1,190	15.72%	大買/鉅額交易
2022/10/12	66	135.67	134	136.26	138.00	-68	1,166	-5.83%	大賣/
2022/10/11	30	139.85	80	140.21	139.50	-50	1,154	-4.33%
2022/10/07	22	145.68	22	145.86	146.00	0	1,145	0.00%
2022/10/06	1	144.50	51	145.06	144.50	-50	1,143	-4.37%
2022/10/05	23	146.46	49	145.87	146.00	-26	1,145	-2.27%
2022/10/04	73	143.10	34	142.26	143.50	39	1,135	3.43%
2022/10/03	44	140.92	22	140.61	140.00	22	1,129	1.95%
2022/09/30	512	143.40	65	142.44	143.50	447	1,123	39.80%	大買/鉅額交易
2022/09/29	81	144.30	127	144.48	145.00	-46	1,108	-4.15%	大賣/
2022/09/28	135	144.35	200	145.11	143.00	-65	1,106	-5.87%	大買/大賣/
2022/09/27	252	148.65	150	148.90	149.00	102	1,085	9.40%	大買/大賣/鉅額交易
2022/09/26	33.5	151.25	172	152.60	150.50	-138.5	1,074	-12.89%	大賣/鉅額交易
2022/09/23	36	156.58	32	156.28	156.50	4	1,074	0.37%
2022/09/22	61	154.24	43	153.78	155.00	18	1,080	1.67%
2022/09/21	35	155.21	65	155.33	156.00	-30	1,083	-2.77%
2022/09/20	20	155.85	13	156.50	156.00	7	1,079	0.65%
2022/09/19	6	156.42	28	156.20	156.50	-22	1,080	-2.04%
2022/09/16	1	157.50	66	157.07	157.00	-65	1,078	-6.03%
2022/09/15	46	157.45	19	157.50	158.50	27	1,080	2.50%
2022/09/14	12	155.71	30	156.18	156.00	-18	1,076	-1.67%
2022/09/13	8	158.88	26	158.44	158.50	-18	1,077	-1.67%
2022/09/12	9	158.17	26	158.31	158.00	-17	1,078	-1.58%
2022/09/08	58	154.67	12	154.96	156.00	46	1,074	4.28%
2022/09/07	6	155.00	29	155.50	153.00	-23	1,072	-2.14%
2022/09/06	6	155.50	7	155.14	155.00	-1	1,055	-0.09%
2022/09/05	35	155.76	24	156.04	156.00	11	1,052	1.04%
2022/09/02	10	156.30	110.6	156.03	156.00	-100.6	1,046	-9.61%	大賣/
2022/09/01	22	160.43	188	159.57	158.50	-166	1,009	-16.44%	大賣/鉅額交易
2022/08/31	115	160.45	379	160.19	162.00	-264	974	-27.08%	大買/大賣/鉅額交易
2022/08/30	3	167.17	6	167.00	167.00	-3	846	-0.35%
2022/08/29	6	166.33	64	166.21	166.00	-58	844	-6.87%
2022/08/26	5	169.50	68	169.49	168.50	-63	836	-7.53%
2022/08/25	27	168.50	61	168.20	170.50	-34	825	-4.12%
2022/08/24	73	161.68	58	163.47	164.50	15	804	1.86%
2022/08/23	12	167.13	2	165.50	165.00	10	778	1.29%
2022/08/22	14	170.18	37	170.03	169.00	-23	764	-3.01%
2022/08/19	0	0.00	65	174.05	173.50	-65	747	-8.69%
2022/08/18	14	175.50	5	176.00	176.00	9	737	1.22%
2022/08/17	11	175.05	44	175.19	175.50	-33	736	-4.48%
2022/08/16	18	177.50	30	177.35	177.00	-12	727	-1.65%
2022/08/15	0	0.00	17	178.50	178.50	-17	722	-2.35%
2022/08/12	1	180.50	73	179.68	179.50	-72	721	-9.99%
2022/08/11	29	181.17	13	181.73	182.00	16	718	2.23%
2022/08/10	0	0.00	12	179.88	180.00	-12	713	-1.68%
2022/08/09	37	179.97	3	179.50	179.50	34	716	4.75%
2022/08/08	4.5	177.04	21	177.29	178.00	-16.5	718	-2.30%
2022/08/05	31	178.79	35	179.60	180.00	-4	730	-0.55%
2022/08/04	3	174.50	16	175.13	176.50	-13	745	-1.74%
2022/08/03	6	176.00	62	176.37	175.50	-56	754	-7.43%
2022/08/02	3	178.50	13	178.50	178.50	-10	760	-1.32%
2022/08/01	13	178.58	25	178.78	179.50	-12	778	-1.54%
2022/07/29	52	177.95	6	178.33	178.50	46	790	5.82%
2022/07/28	30	176.68	22	176.80	176.50	8	779	1.03%
2022/07/27	11	178.55	35.6	178.36	178.50	-24.6	769	-3.19%
2022/07/26	62	177.81	64	177.57	179.50	-2	763	-0.26%
2022/07/25	14	211.86	68	213.00	214.00	-54	734	-7.35%
2022/07/22	38	205.95	58	205.81	208.00	-20	710	-2.82%
2022/07/21	20	203.20	99	203.30	205.00	-79	725	-10.89%
2022/07/20	25	210.96	90	211.97	208.00	-65	716	-9.08%
2022/07/19	17	213.12	22	212.89	214.00	-5	727	-0.69%
2022/07/18	27	212.15	12	212.58	212.00	15	729	2.06%
2022/07/15	22	209.16	82	210.71	209.00	-60	733	-8.18%
2022/07/14	9	210.94	5	211.50	212.00	4	737	0.54%
2022/07/13	60	208.48	34	207.28	211.00	26	744	3.49%
2022/07/12	36	202.90	20	204.28	202.50	16	747	2.14%
2022/07/11	47	206.51	16	205.56	206.50	31	747	4.15%
2022/07/08	45	205.59	86	205.48	207.50	-41	753	-5.44%
2022/07/07	88	198.81	61	198.69	201.00	27	750	3.60%
2022/07/06	82	200.02	75	200.43	199.50	7	747	0.94%
2022/07/05	75	202.23	37	201.00	204.00	38	747	5.08%
2022/07/04	78	201.28	129	200.85	200.50	-51	760	-6.71%	大賣/
2022/07/01	111	204.95	144	206.48	203.00	-33	758	-4.35%	大買/大賣/
2022/06/30	21	215.36	120	217.26	214.50	-99	735	-13.47%	大賣/
2022/06/29	43	219.78	39	219.87	221.50	4	725	0.55%
2022/06/28	83	217.70	12	217.75	219.00	71	724	9.80%
2022/06/27	40	216.41	38	216.68	216.00	2	726	0.28%
2022/06/24	17	216.53	35	216.10	216.00	-18	722	-2.49%
2022/06/23	67	215.42	42	215.52	214.00	25	723	3.46%
2022/06/22	60	214.81	36	214.17	214.00	24	719	3.33%
2022/06/21	69	214.11	27	214.33	217.50	42	717	5.85%
2022/06/20	39	211.49	99	210.18	207.00	-60	726	-8.26%
2022/06/17	34	215.13	31	214.26	215.50	3	721	0.42%
2022/06/16	29	220.41	61	217.84	215.00	-32	731	-4.38%
2022/06/15	53.9	218.32	10	219.05	219.50	43.9	741	5.93%
2022/06/14	47	212.52	19	213.47	215.00	28	748	3.74%
2022/06/13	30	216.45	65	216.34	215.50	-35	764	-4.58%
2022/06/10	5	218.40	6	217.58	220.00	-1	769	-0.13%
2022/06/09	37	220.69	30	221.65	220.50	7	787	0.89%
2022/06/08	53	221.13	13	221.65	222.00	40	830	4.81%
2022/06/07	13	217.04	2	217.75	218.50	11	828	1.33%
2022/06/06	10	217.20	22	217.14	216.00	-12	836	-1.43%
2022/06/02	4	219.00	9	218.94	219.00	-5	858	-0.58%
2022/06/01	16	219.06	12	219.25	219.00	4	872	0.46%
2022/05/31	50	218.41	19	219.08	218.00	31	878	3.53%
2022/05/30	22	218.70	17	218.74	220.00	5	876	0.57%
2022/05/27	7	215.86	11	215.77	216.00	-4	881	-0.45%
2022/05/26	8	213.56	19	213.16	211.50	-11	884	-1.24%
2022/05/25	21	213.52	4	214.63	215.50	17	894	1.90%
2022/05/24	21	213.40	1	217.00	211.50	20	909	2.20%
2022/05/23	5	214.50	2	216.00	216.00	3	914	0.33%
2022/05/20	24	216.77	23	216.15	216.50	1	921	0.11%
2022/05/19	33	211.17	67	210.78	213.00	-34	931	-3.65%
2022/05/18	38	216.68	79	214.53	217.50	-41	923	-4.44%
2022/05/17	9	210.39	77	209.82	212.00	-68	919	-7.40%
2022/05/16	44	207.84	86	206.90	208.00	-42	924	-4.54%
2022/05/13	71	201.06	65	203.12	204.00	6	919	0.65%
2022/05/12	154	201.19	128	201.07	198.00	26	907	2.87%	大買/大賣/
2022/05/11	15	208.87	136	208.89	207.00	-121	882	-13.71%	大賣/鉅額交易
2022/05/10	126	211.86	90	211.59	214.00	36	877	4.10%	大買/
2022/05/09	75	214.30	27	214.91	212.00	48	861	5.57%
2022/05/06	61	221.07	155	220.87	222.00	-94	840	-11.19%	大賣/
2022/05/05	3	229.50	29	228.43	227.50	-26	828	-3.14%
2022/05/04	11	228.50	10	229.90	228.50	1	826	0.12%
2022/05/03	12	230.00	7	228.93	231.00	5	828	0.60%
2022/04/29	52	230.66	42	230.68	231.50	10	830	1.20%
2022/04/28	51	227.79	198	227.88	227.50	-147	829	-17.71%	大賣/鉅額交易
2022/04/27	137	228.50	83	228.34	225.50	54	821	6.58%	大買/
2022/04/26	60	241.62	45	243.97	240.00	15	795	1.89%
2022/04/25	78	246.77	94	247.85	244.00	-16	792	-2.02%
2022/04/22	47	252.36	19	250.24	253.50	28	765	3.66%
2022/04/21	8	250.19	31	250.13	249.50	-23	777	-2.96%
2022/04/20	74	245.72	16	242.78	248.50	58	785	7.38%
2022/04/19	25	243.64	47	241.34	241.00	-22	789	-2.79%
2022/04/18	6	240.58	9	243.11	244.50	-3	786	-0.38%
2022/04/15	13	239.96	5	239.80	239.50	8	777	1.03%
2022/04/14	17	239.15	18	237.67	240.00	-1	775	-0.13%
2022/04/13	45	235.67	2	234.50	237.00	43	772	5.57%
2022/04/12	25	232.80	16	232.69	232.50	9	773	1.16%
2022/04/11	15	235.57	9	234.83	234.50	6	771	0.78%
2022/04/08	24	234.60	44	234.97	235.00	-20	768	-2.60%
2022/04/07	19	232.05	38	232.78	232.00	-19	752	-2.52%
2022/04/06	11	228.55	25	228.06	230.00	-14	741	-1.89%
2022/04/01	9	227.28	24	227.54	228.00	-15	739	-2.03%
2022/03/31	43	227.16	8.7	227.98	227.00	34.3	740	4.64%
2022/03/30	3	226.17	42	225.50	225.00	-39	733	-5.32%
2022/03/29	22	226.91	19	226.68	226.00	3	727	0.41%
2022/03/28	9	225.06	22	224.55	228.00	-13	722	-1.80%
2022/03/25	7	228.57	33	229.48	228.50	-26	718	-3.62%
2022/03/24	8	230.25	15	231.37	230.50	-7	714	-0.98%
2022/03/23	33	229.88	33	233.97	231.00	0	713	0.00%
2022/03/22	10	229.75	20	228.43	230.00	-10	699	-1.43%
2022/03/21	56	226.40	2	224.75	227.50	54	692	7.80%
2022/03/18	120	219.50	13	218.42	219.50	107	682	15.67%	大買/鉅額交易
2022/03/17	18	217.94	99	217.31	218.00	-81	669	-12.10%
2022/03/16	61	213.75	74	215.57	215.50	-13	659	-1.97%
2022/03/15	9	218.61	31	218.65	218.00	-22	640	-3.43%
2022/03/14	27	221.69	107	220.73	223.00	-80	629	-12.71%	大賣/
2022/03/11	140	218.47	60	218.60	221.00	80	612	13.06%	大買/
2022/03/10	17	207.88	41	207.84	209.00	-24	574	-4.18%
2022/03/09	33	200.92	59	200.97	201.00	-26	566	-4.59%
2022/03/08	41	203.50	173	201.88	198.50	-132	557	-23.68%	大賣/鉅額交易
2022/03/07	45	208.79	39	208.99	210.00	6	535	1.12%
2022/03/04	18	211.08	94	209.63	209.00	-76	527	-14.41%
2022/03/03	6	212.42	21	212.93	213.50	-15	523	-2.87%
2022/03/02	36	207.61	14	207.11	208.50	22	522	4.21%
2022/03/01	30	204.43	11	203.32	205.50	19	515	3.68%
2022/02/25	27	200.04	40	200.14	202.00	-13	507	-2.56%
2022/02/24	60	200.77	32	205.56	199.50	28	496	5.64%
2022/02/23	25	204.02	37	205.93	208.00	-12	481	-2.49%
2022/02/22	58	199.42	14	199.82	201.50	44	474	9.28%
2022/02/21	50	196.69	5	200.00	201.50	45	469	9.58%
2022/02/18	33	191.41	0	0.00	193.50	33	457	7.21%
2022/02/17	5	191.20	0	0.00	192.00	5	457	1.09%
2022/02/16	116	191.35	13	190.42	192.00	103	456	22.58%	大買/鉅額交易
2022/02/15	32	187.86	0	0.00	187.00	32	445	7.18%
2022/02/14	18	185.58	5	186.00	185.50	13	446	2.91%
2022/02/11	46	185.14	2	184.75	185.50	44	446	9.85%
2022/02/10	49	185.09	26	185.13	185.00	23	448	5.13%
2022/02/09	1	180.00	9	180.22	180.00	-8	448	-1.78%
2022/02/08	1	180.50	10	179.20	180.50	-9	465	-1.93%
2022/02/07	30	177.98	9	178.33	179.00	21	465	4.51%
2022/01/26	16	173.94	13	174.27	174.50	3	461	0.65%
2022/01/25	6	172.08	48	172.44	172.50	-42	466	-9.01%
2022/01/24	2	172.75	48	172.52	175.00	-46	465	-9.89%
2022/01/21	11	176.18	54	175.14	175.00	-43	466	-9.21%
2022/01/20	14	175.93	53	176.33	177.50	-39	462	-8.43%
2022/01/19	10	178.50	14	177.14	177.00	-4	464	-0.86%
2022/01/18	15	179.90	16	181.16	179.50	-1	474	-0.21%
2022/01/17	16	184.38	16	183.78	182.50	0	466	0.00%
2022/01/14	62	185.63	79	187.79	184.00	-17	463	-3.67%
2022/01/13	17	184.94	31	186.05	188.00	-14	453	-3.09%
2022/01/12	69	181.07	32	179.98	182.50	37	432	8.55%
2022/01/11	28	177.46	6	178.25	179.00	22	423	5.20%
2022/01/10	4	177.25	9	177.33	177.50	-5	423	-1.18%
2022/01/07	12	177.75	37	177.95	178.00	-25	427	-5.85%
2022/01/06	39	178.71	11	179.27	178.50	28	425	6.57%
2022/01/05	45	177.00	12	175.08	177.50	33	420	7.85%
2022/01/04	24	175.56	21	175.50	176.00	3	418	0.72%
2022/01/03	13	174.96	4	174.75	175.00	9	415	2.16%
2021/12/30	3	174.67	17	174.88	175.00	-14	416	-3.36%
2021/12/29	17	174.38	2	174.50	174.50	15	426	3.52%
2021/12/28	3	173.67	15	173.37	174.00	-12	431	-2.78%
2021/12/27	14	172.11	5	171.50	173.00	9	439	2.05%
2021/12/24	0	0.00	3	172.00	172.00	-3	448	-0.67%
2021/12/23	1	171.50	15	171.23	171.50	-14	463	-3.02%
2021/12/22	4	170.75	5	170.50	171.00	-1	470	-0.21%
2021/12/21	4	169.38	4	167.88	169.50	0	476	0.00%
2021/12/20	5	169.40	12	169.21	169.00	-7	481	-1.45%
2021/12/17	14	170.00	5	169.10	169.50	9	483	1.86%
2021/12/16	12	169.50	20	169.28	169.00	-8	485	-1.65%
2021/12/15	2	169.25	16	169.00	169.50	-14	495	-2.83%
2021/12/14	8	169.06	15	170.03	168.50	-7	510	-1.37%
2021/12/13	0	0.00	6	170.33	170.00	-6	513	-1.17%
2021/12/10	3	170.83	2	170.50	170.50	1	518	0.19%
2021/12/09	1	173.00	11	173.32	172.50	-10	525	-1.90%
2021/12/08	1	176.00	11	175.09	174.00	-10	536	-1.86%
2021/12/07	3	175.17	8	174.38	175.50	-5	542	-0.92%
2021/12/06	34	174.49	2	175.00	175.00	32	543	5.89%
2021/12/03	2	172.00	2	172.00	172.00	0	543	0.00%
2021/12/02	8	171.63	6	171.58	171.50	2	547	0.37%
2021/12/01	7	171.29	8	170.56	172.00	-1	554	-0.18%
2021/11/30	49	169.06	100	169.12	169.00	-51	558	-9.14%
2021/11/29	8.4	168.02	12	166.25	168.50	-3.6	559	-0.65%
2021/11/26	3	168.83	3	168.17	168.00	0	570	0.00%
2021/11/25	7	171.36	3	171.50	170.50	4	578	0.69%
2021/11/24	7	172.14	3	171.00	172.50	4	588	0.68%
2021/11/23	8	171.88	5	171.00	171.50	3	608	0.49%
2021/11/22	5	173.20	3	172.33	171.50	2	626	0.32%
2021/11/19	7	174.71	15	174.80	174.00	-8	649	-1.23%
2021/11/18	17	176.18	2	175.75	176.00	15	700	2.14%
2021/11/17	6	173.92	1	173.00	174.00	5	730	0.68%
2021/11/16	6	172.67	0	0.00	173.00	6	738	0.81%
2021/11/15	7	172.14	6	172.42	171.50	1	745	0.13%
2021/11/12	5	174.40	2	173.50	174.00	3	750	0.40%
2021/11/11	17	173.65	5	174.30	174.00	12	764	1.57%
2021/11/10	3	175.00	9	174.39	173.50	-6	783	-0.77%
2021/11/09	2	177.50	3	178.00	177.50	-1	786	-0.13%
2021/11/08	4	178.00	5	176.90	177.00	-1	789	-0.13%
2021/11/05	48	172.17	7	173.79	174.50	41	798	5.13%
2021/11/04	4	170.50	4	169.75	169.50	0	794	0.00%
2021/11/03	9	170.00	5	169.20	169.50	4	814	0.49%
2021/11/02	32	171.08	12	170.50	170.00	20	833	2.40%
2021/11/01	2	169.00	1	169.00	170.00	1	847	0.12%
2021/10/29	1	168.50	1	167.50	168.50	0	842	0.00%
2021/10/28	4	169.00	0	0.00	169.00	4	841	0.48%
2021/10/27	1	168.00	6	167.92	169.50	-5	846	-0.59%
2021/10/26	32	166.31	2	167.50	167.50	30	844	3.55%
2021/10/25	7	161.86	3	161.83	162.50	4	833	0.48%
2021/10/22	14	161.86	10	161.50	162.00	4	851	0.47%
2021/10/21	130.6	160.66	15	160.43	160.00	115.6	865	13.36%	大買/鉅額交易
2021/10/20	3	161.17	7	161.00	161.00	-4	860	-0.46%
2021/10/19	1	162.00	10	162.00	162.00	-9	866	-1.04%
2021/10/18	12	161.50	15	160.73	161.00	-3	867	-0.35%
2021/10/15	11	159.68	30	159.50	159.50	-19	874	-2.17%
2021/10/14	0	0.00	28	158.27	158.50	-28	882	-3.17%
2021/10/13	1	159.00	14	159.96	159.00	-13	885	-1.47%
2021/10/12	4	160.63	61	160.24	161.50	-57	902	-6.32%
2021/10/08	25	162.80	1	163.00	162.50	24	914	2.62%
2021/10/07	24	162.31	4	162.50	162.50	20	917	2.18%
2021/10/06	10	161.70	25	159.64	159.50	-15	922	-1.63%
2021/10/05	13	154.65	19	155.63	157.00	-6	917	-0.65%
2021/10/04	21	156.64	4	156.75	157.50	17	920	1.85%
2021/10/01	1	161.50	56	159.74	159.50	-55	933	-5.89%
2021/09/30	6	163.00	291	163.00	163.00	-285	940	-30.31%	大賣/鉅額交易
2021/09/29	121	164.41	1	165.50	163.50	120	951	12.61%	大買/鉅額交易
2021/09/28	12	166.96	8	167.44	167.00	4	947	0.42%
2021/09/27	165	165.84	0	0.00	166.50	165	953	17.31%	大買/鉅額交易
2021/09/24	0	0.00	6	165.67	165.00	-6	966	-0.62%
2021/09/23	0	0.00	2	164.50	164.50	-2	984	-0.20%
2021/09/22	3	162.17	6	161.58	162.50	-3	980	-0.31%
2021/09/17	73	167.00	9	166.33	167.00	64	969	6.60%
2021/09/16	1	164.50	21	165.60	164.50	-20	954	-2.09%
2021/09/15	0	0.00	32	166.75	167.00	-32	946	-3.38%
2021/09/14	1	170.50	11	169.00	170.00	-10	940	-1.06%
2021/09/13	0	0.00	14	168.50	168.50	-14	931	-1.50%
2021/09/10	0	0.00	4	164.50	164.50	-4	923	-0.43%
2021/09/09	0	0.00	49	160.69	160.50	-49	925	-5.30%
2021/09/08	1	160.50	9	160.00	160.50	-8	925	-0.86%
2021/09/07	2	163.50	0	0.00	163.00	2	923	0.22%
2021/09/06	1	161.00	0	0.00	161.00	1	924	0.11%
2021/09/03	0	0.00	4	163.00	163.00	-4	919	-0.44%
2021/09/02	33	163.14	2	163.00	163.00	31	914	3.39%
2021/09/01	26	163.23	0	0.00	162.50	26	908	2.86%
2021/08/31	30	165.12	5	166.50	166.50	25	892	2.80%
2021/08/30	18	168.64	1	170.50	168.50	17	886	1.92%
2021/08/27	18	172.33	2	170.50	170.00	16	872	1.83%
2021/08/26	37	168.58	9	168.72	170.00	28	853	3.28%
2021/08/25	3	164.50	10	165.15	165.00	-7	836	-0.84%
2021/08/24	118	159.21	71	159.16	162.50	47	811	5.79%	大買/
2021/08/23	6	179.67	21	180.52	181.50	-15	760	-1.97%
2021/08/20	0	0.00	6	172.83	174.00	-6	733	-0.82%
2021/08/19	0	0.00	6	171.50	171.00	-6	736	-0.82%
2021/08/18	0	0.00	9	173.78	175.00	-9	727	-1.24%
2021/08/17	7	172.14	0	0.00	171.00	7	720	0.97%
2021/08/16	5	170.60	0	0.00	170.50	5	708	0.71%
2021/08/13	3	178.50	15	179.03	178.50	-12	692	-1.73%
2021/08/11	0	0.00	16	177.50	177.50	-16	679	-2.35%
2021/08/10	4	181.88	0	0.00	182.00	4	669	0.60%
2021/08/09	0	0.00	7	181.29	180.00	-7	681	-1.03%
2021/08/06	31	178.71	3	178.00	179.50	28	676	4.14%
2021/08/05	23	172.89	6	171.92	172.00	17	677	2.51%
2021/08/04	0	0.00	9	168.89	169.00	-9	701	-1.28%
2021/08/03	0	0.00	2	167.25	168.50	-2	714	-0.28%
2021/08/02	3.4	169.27	3	167.33	169.50	0.4	721	0.06%
2021/07/30	3	163.50	4	166.50	165.00	-1	724	-0.14%
2021/07/29	11	163.00	0	0.00	163.00	11	722	1.52%
2021/07/28	12	161.00	2	161.00	161.50	10	724	1.38%
2021/07/27	14	166.36	12	166.54	164.50	2	726	0.28%
2021/07/26	0	0.00	8	169.94	169.00	-8	728	-1.10%
2021/07/21	21	163.52	0	0.00	165.00	21	723	2.90%
2021/07/20	39	162.68	2	163.75	162.50	37	718	5.15%
2021/07/16	0	0.00	16	167.75	166.50	-16	718	-2.23%
2021/07/15	20	164.75	0	0.00	169.50	20	710	2.82%
2021/07/14	0	0.00	1	162.00	161.50	-1	697	-0.14%
2021/07/13	4	161.00	0	0.00	160.50	4	700	0.57%
2021/07/12	2	160.50	7	160.36	160.50	-5	700	-0.71%
2021/07/08	0	0.00	1	160.50	160.00	-1	717	-0.14%
2021/07/07	0	0.00	9	156.78	157.00	-9	711	-1.27%
2021/07/06	35	153.81	6	157.00	155.50	29	716	4.05%
2021/07/05	0	0.00	9	147.00	148.00	-9	702	-1.28%
2021/07/02	4	147.38	1	145.50	145.00	3	723	0.41%
2021/07/01	0	0.00	33	146.86	146.00	-33	716	-4.60%
2021/06/29	0	0.00	5	138.50	138.00	-5	693	-0.72%
2021/06/25	1	138.00	0	0.00	138.00	1	726	0.14%
2021/06/23	2	138.00	0	0.00	138.00	2	789	0.25%
2021/06/21	0	0.00	3	137.00	137.00	-3	827	-0.36%
2021/06/18	3	138.50	129	138.50	138.50	-126	826	-15.25%	大賣/鉅額交易
2021/06/17	46	138.45	16	138.13	138.50	30	822	3.65%
2021/06/16	1	138.50	12	138.29	138.50	-11	824	-1.33%
2021/06/15	47	137.78	2	138.00	138.50	45	822	5.47%
2021/06/11	6	137.33	11	137.23	137.00	-5	820	-0.61%
2021/06/10	6	136.58	0	0.00	137.00	6	823	0.73%
2021/06/09	7	136.14	13	136.12	136.00	-6	833	-0.72%
2021/06/08	5	136.50	0	0.00	136.50	5	839	0.60%
2021/06/07	5	136.30	19	136.53	136.50	-14	860	-1.63%
2021/06/04	5	134.90	0	0.00	135.00	5	861	0.58%
2021/06/03	5	135.20	0	0.00	135.00	5	874	0.57%
2021/06/02	5	134.50	3	135.00	135.50	2	903	0.22%
2021/06/01	1	135.00	0	0.00	135.50	1	903	0.11%
2021/05/31	0	0.00	5	136.50	135.50	-5	905	-0.55%
2021/05/27	4	132.63	2	135.00	135.00	2	899	0.22%
2021/05/26	4	132.50	5	131.00	132.50	-1	896	-0.11%
2021/05/25	4	131.63	0	0.00	131.50	4	900	0.44%
2021/05/24	26	129.85	0	0.00	131.50	26	901	2.88%
2021/05/21	5	130.00	0	0.00	131.50	5	902	0.55%
2021/05/20	24	129.08	0	0.00	129.50	24	902	2.66%
2021/05/19	28	129.50	6	129.42	129.50	22	909	2.42%
2021/05/18	50	128.96	1	130.00	130.00	49	910	5.38%
2021/05/17	17	125.53	33	126.00	124.00	-16	907	-1.76%
2021/05/14	31	130.77	28	129.75	130.50	3	889	0.34%
2021/05/13	102	127.97	32	128.16	128.50	70	873	8.02%	大買/
2021/05/12	74	124.38	80	128.97	125.50	-6	850	-0.71%
2021/05/11	8	132.50	16	133.53	133.50	-8	810	-0.99%
2021/05/10	18	137.50	11	137.00	137.50	7	799	0.88%
2021/05/07	1	134.00	28	134.45	136.00	-27	791	-3.41%
2021/05/06	5	130.50	5	131.80	131.00	0	785	0.00%
2021/05/05	27	131.19	0	0.00	131.00	27	782	3.45%
2021/05/04	43	129.97	53	130.09	129.50	-10	778	-1.28%
2021/05/03	27	133.63	2	134.00	132.50	25	761	3.28%
2021/04/29	27	136.20	0	0.00	136.50	27	747	3.61%
2021/04/28	7	136.50	0	0.00	137.00	7	748	0.94%
2021/04/27	64	137.45	0	0.00	137.50	64	756	8.46%
2021/04/26	41	134.30	0	0.00	135.00	41	749	5.47%
2021/04/23	58	133.35	2	134.50	133.50	56	748	7.48%
2021/04/22	37	135.76	11	134.00	134.00	26	752	3.45%
2021/04/21	44	136.36	0	0.00	136.00	44	746	5.90%
2021/04/20	6	137.67	0	0.00	138.00	6	747	0.80%
2021/04/19	43	138.76	0	0.00	139.00	43	765	5.62%
2021/04/16	24	137.83	8	137.88	138.00	16	812	1.97%
2021/04/15	16	135.06	15	135.50	136.00	1	832	0.12%
2021/04/14	80	132.11	26.2	131.78	132.50	53.8	829	6.48%
2021/04/13	67	134.52	23	137.00	134.00	44	812	5.41%
2021/04/12	122	136.73	0	0.00	137.50	122	799	15.27%	大買/鉅額交易
2021/04/09	2	132.00	5	132.00	132.00	-3	777	-0.39%
2021/04/08	26	131.94	67	130.10	131.00	-41	766	-5.35%
2021/04/07	0	0.00	10	127.50	127.50	-10	745	-1.34%
2021/04/06	2	127.25	0	0.00	128.00	2	745	0.27%
2021/04/01	3	126.50	6	126.50	126.50	-3	743	-0.40%
2021/03/31	0	0.00	6	127.00	127.00	-6	734	-0.82%
2021/03/30	50	128.21	0	0.00	128.50	50	724	6.90%
2021/03/29	26	124.87	6	124.50	125.00	20	702	2.85%
2021/03/26	0	0.00	81	122.98	123.50	-81	689	-11.74%
2021/03/25	90	117.98	0	0.00	119.00	90	641	14.03%
2021/03/24	9	114.72	0	0.00	115.00	9	607	1.48%
2021/03/23	1	113.50	0	0.00	113.50	1	603	0.17%
2021/03/22	9	112.89	8	113.50	114.00	1	602	0.17%
2021/03/19	14	112.57	1	112.50	112.50	13	600	2.17%
2021/03/18	3	113.50	10	113.85	113.50	-7	597	-1.17%
2021/03/17	13	114.27	0	0.00	114.00	13	602	2.16%
2021/03/16	28	114.02	7	114.00	114.50	21	598	3.51%
2021/03/15	29	112.31	0	0.00	112.50	29	597	4.85%
2021/03/12	19	113.61	10	114.50	113.50	9	589	1.53%
2021/03/11	30	114.87	0	0.00	115.00	30	590	5.08%
2021/03/10	55	112.45	11	112.00	113.00	44	572	7.68%
2021/03/09	48	111.98	2	111.50	111.50	46	564	8.14%
2021/03/08	61	110.57	0	0.00	110.50	61	553	11.02%
2021/03/05	11	107.05	0	0.00	107.00	11	524	2.10%
2021/03/04	50	106.69	7	106.50	107.00	43	524	8.20%
2021/03/03	6	106.50	3	106.50	106.50	3	521	0.57%
2021/03/02	6	106.50	5	106.60	106.00	1	521	0.19%
2021/02/26	32	106.34	5	105.70	105.50	27	524	5.14%
2021/02/25	38	106.53	0	0.00	107.00	38	518	7.33%
2021/02/24	19.5	106.22	27	106.50	106.00	-7.5	522	-1.44%
2021/02/23	16	106.41	2	106.00	106.50	14	526	2.66%
2021/02/22	5	106.50	37	106.97	106.50	-32	526	-6.08%
2021/02/19	5	103.80	9	103.39	105.00	-4	517	-0.77%
2021/02/18	14	102.00	0	0.00	103.00	14	512	2.73%
2021/02/17	7	102.00	0	0.00	102.00	7	512	1.37%
2021/02/05	14	100.50	11	100.50	100.00	3	506	0.59%
2021/02/04	2	100.50	0	0.00	100.00	2	504	0.40%
2021/02/03	5	100.50	1	100.50	100.50	4	519	0.77%
2021/02/02	1	100.50	0	0.00	100.50	1	528	0.19%
2021/02/01	0	0.00	20	99.94	100.00	-20	526	-3.80%
2021/01/29	0	0.00	16	100.00	100.00	-16	521	-3.07%
2021/01/27	0	0.00	2	100.75	100.50	-2	510	-0.39%
2021/01/26	0	0.00	1	101.00	100.50	-1	508	-0.20%
2021/01/22	0	0.00	2	100.75	101.00	-2	501	-0.40%
2021/01/21	0	0.00	3	101.17	101.00	-3	502	-0.60%
2021/01/20	11	102.00	0	0.00	101.00	11	500	2.20%
2021/01/19	9	103.50	0	0.00	102.50	9	492	1.83%
2021/01/18	1	102.50	4	102.63	103.00	-3	492	-0.61%
2021/01/15	0	0.00	7	104.36	103.00	-7	488	-1.43%
2021/01/13	0	0.00	33	106.12	106.50	-33	476	-6.92%
2021/01/12	0	0.00	19	108.00	106.50	-19	463	-4.10%
2021/01/11	164	109.69	37	110.73	111.00	127	442	28.70%	大買/鉅額交易
2021/01/08	1.4	105.00	1	102.00	105.00	0.4	386	0.12%
2021/01/05	0	0.00	5	100.50	100.50	-5	342	-1.46%
2021/01/04	0	0.00	3	100.67	101.00	-3	341	-0.88%
2020/12/31	2	100.75	0	0.00	100.50	2	338	0.59%
2020/12/28	8	99.65	7	99.64	100.50	1	329	0.30%
2020/12/25	0	0.00	3	99.27	99.30	-3	324	-0.92%
2020/12/23	0	0.00	6	98.50	98.70	-6	325	-1.85%
2020/12/22	0	0.00	14	99.14	98.90	-14	326	-4.29%
2020/12/21	1	99.30	0	0.00	99.50	1	335	0.30%
2020/12/17	0	0.00	5	99.96	100.00	-5	339	-1.47%
2020/12/16	0	0.00	2	99.70	100.50	-2	341	-0.58%
2020/12/15	0	0.00	4	99.60	99.50	-4	341	-1.17%
2020/12/14	1	100.00	0	0.00	100.00	1	340	0.29%
2020/12/11	4	101.50	0	0.00	100.50	4	341	1.17%
2020/12/09	0	0.00	2	100.50	100.50	-2	333	-0.60%
2020/12/08	0	0.00	3	99.30	99.50	-3	332	-0.90%
2020/12/07	0	0.00	13	100.00	99.50	-13	328	-3.96%
2020/12/04	0	0.00	7	100.14	100.00	-7	321	-2.18%
2020/12/03	0	0.00	6	100.25	100.00	-6	320	-1.87%
2020/12/02	0	0.00	4	100.63	100.50	-4	327	-1.22%
2020/11/30	7	101.50	68	101.64	101.50	-61	330	-18.46%
2020/11/26	0	0.00	1	102.00	102.00	-1	332	-0.30%
2020/11/25	2	101.50	0	0.00	102.00	2	333	0.60%
2020/11/24	0	0.00	1	102.00	102.00	-1	331	-0.30%
2020/11/23	12	101.50	0	0.00	101.50	12	340	3.52%
2020/11/20	3	100.50	12	100.08	100.50	-9	340	-2.64%
2020/11/18	3	100.50	0	0.00	100.50	3	388	0.77%
2020/11/17	5	100.90	1	100.50	100.50	4	404	0.99%
2020/11/16	4	99.98	0	0.00	100.00	4	427	0.94%
2020/11/13	9	100.00	0	0.00	100.50	9	437	2.06%
2020/11/12	1	100.50	7	100.50	100.50	-6	441	-1.36%
2020/11/11	11	102.00	2	102.00	102.00	9	449	2.00%
2020/11/10	16	100.19	7	99.11	99.90	9	445	2.02%
2020/11/09	3	98.70	3	99.20	98.70	0	447	0.00%
2020/11/06	1	97.90	6	98.13	98.20	-5	447	-1.12%
2020/11/05	0	0.00	2	97.80	98.00	-2	459	-0.43%
2020/11/04	0	0.00	5	97.38	97.70	-5	464	-1.08%
2020/11/03	6	97.52	9	97.41	97.40	-3	466	-0.64%
2020/11/02	0	0.00	7	96.71	96.60	-7	469	-1.49%
2020/10/30	0	0.00	12	96.96	96.60	-12	474	-2.53%
2020/10/29	23	96.83	1.1	96.67	97.40	21.9	472	4.63%
2020/10/28	14	98.80	6	98.07	97.80	8	472	1.69%
2020/10/27	17.1	98.62	5	98.50	98.60	12.1	474	2.55%
2020/10/26	3	99.00	11	99.07	98.90	-8	473	-1.69%
2020/10/23	17	98.18	2	98.20	98.20	15	475	3.16%
2020/10/22	11	96.73	2	98.40	96.40	9	484	1.86%
2020/10/21	0	0.00	15	98.69	98.40	-15	496	-3.02%
2020/10/20	2	99.10	4	98.95	98.70	-2	506	-0.39%
2020/10/19	5	98.96	2	98.90	99.10	3	510	0.59%
2020/10/16	39	98.69	11	98.66	98.60	28	510	5.48%
2020/10/15	2	98.20	15	98.29	98.20	-13	517	-2.51%
2020/10/14	4	98.30	11	98.80	98.60	-7	520	-1.35%
2020/10/13	1	98.80	3	98.73	98.60	-2	521	-0.38%
2020/10/12	1	99.50	6	99.30	99.30	-5	522	-0.96%
2020/10/08	2	99.80	5	99.60	99.70	-3	525	-0.57%
2020/10/07	11	98.93	2	99.50	99.70	9	529	1.70%
2020/10/06	10	99.55	3	99.60	99.70	7	532	1.31%
2020/10/05	0	0.00	3	99.07	99.20	-3	541	-0.55%
2020/09/30	16	98.66	1	98.90	99.00	15	544	2.75%
2020/09/29	9	97.99	13	98.01	97.90	-4	546	-0.73%
2020/09/28	21	96.41	1	96.30	97.50	20	554	3.61%
2020/09/25	14	95.92	9	96.08	95.70	5	558	0.90%
2020/09/24	53	96.55	64	96.55	95.70	-11	560	-1.96%
2020/09/23	3	99.17	11	99.06	98.50	-8	556	-1.44%
2020/09/22	4	99.05	5	99.20	99.00	-1	553	-0.18%
2020/09/21	1	100.50	1	99.70	99.70	0	553	0.00%
2020/09/18	1	99.90	9	99.74	100.00	-8	555	-1.44%
2020/09/17	1	99.90	9	99.93	99.80	-8	557	-1.43%
2020/09/16	11	99.74	4	99.63	99.90	7	559	1.25%
2020/09/15	4	99.63	0	0.00	99.60	4	556	0.72%
2020/09/14	5	99.94	0	0.00	99.80	5	559	0.89%
2020/09/04	10	98.91	2	99.00	99.00	8	576	1.39%
2020/09/02	0	0.00	12	99.10	99.00	-12	581	-2.06%
2020/09/01	3	99.37	2	99.05	99.10	1	582	0.17%
2020/08/31	5	99.70	9	99.71	99.70	-4	580	-0.69%
2020/08/28	3	100.50	3	99.53	99.80	0	585	0.00%
2020/08/27	1	101.00	0	0.00	99.60	1	586	0.17%
2020/08/26	0	0.00	28	101.23	101.00	-28	577	-4.85%
2020/08/20	6	112.83	9	112.00	112.00	-3	497	-0.60%
2020/08/19	1	114.50	15	114.33	115.00	-14	475	-2.94%
2020/08/18	4	114.38	0	0.00	114.50	4	463	0.86%
2020/08/07	0.6	107.00	0	0.00	106.00	0.6	427	0.15%
2020/07/28	3	105.50	0	0.00	104.00	3	441	0.68%
2020/07/27	0	0.00	14	105.04	104.50	-14	443	-3.16%
2020/07/23	2	111.50	0	0.00	111.00	2	438	0.46%
2020/07/21	4	111.63	0	0.00	111.00	4	440	0.91%
2020/07/17	11	111.59	0	0.00	111.50	11	438	2.51%
2020/07/14	0	0.00	1	111.00	109.50	-1	469	-0.21%
2020/07/07	0	0.00	1	112.50	112.50	-1	481	-0.21%
2020/07/06	1	114.00	0	0.00	114.00	1	489	0.20%
2020/07/01	2	110.50	0	0.00	110.50	2	503	0.40%
2020/06/22	1	109.50	0	0.00	109.50	1	544	0.18%
2020/06/16	12	110.08	0	0.00	110.00	12	596	2.01%
2020/06/12	28	105.00	4	107.00	107.50	24	637	3.76%
2020/06/11	1	108.50	0	0.00	108.50	1	646	0.15%
2020/06/10	23	110.11	0	0.00	111.50	23	647	3.55%
2020/06/09	25	109.30	0	0.00	109.50	25	660	3.79%
2020/06/08	27	108.83	0	0.00	109.00	27	675	4.00%
2020/06/05	3	107.50	0	0.00	108.00	3	681	0.44%
2020/06/04	1	107.00	0	0.00	107.50	1	697	0.14%
2020/06/03	30	105.37	0	0.00	106.50	30	710	4.22%
2020/05/29	1	101.50	5	100.50	99.80	-4	704	-0.57%
2020/05/27	0	0.00	1	101.50	101.50	-1	711	-0.14%
2020/05/25	1	100.00	0	0.00	100.50	1	714	0.14%
2020/05/20	3	99.80	0	0.00	99.60	3	719	0.42%
2020/05/19	1	99.00	0	0.00	99.00	1	719	0.14%
2020/05/14	1	99.00	1	97.90	97.90	0	721	0.00%
2020/05/12	4	99.70	5	99.90	100.00	-1	713	-0.14%
2020/05/11	3	100.00	0	0.00	100.00	3	720	0.42%
2020/05/07	3	99.50	11	99.02	99.50	-8	714	-1.12%
2020/05/06	3	99.50	3	99.37	99.10	0	717	0.00%
2020/05/04	0	0.00	8	98.31	98.00	-8	723	-1.11%
2020/04/29	0	0.00	5	98.92	99.80	-5	729	-0.69%
2020/04/27	2	93.05	0	0.00	94.40	2	748	0.27%
2020/04/24	2	91.90	0	0.00	92.20	2	744	0.27%
2020/04/23	6	92.55	3	91.80	92.20	3	746	0.40%
2020/04/22	0	0.00	4	90.65	91.70	-4	744	-0.54%
2020/04/21	0	0.00	26	91.01	90.60	-26	741	-3.51%
2020/04/17	9	96.83	0	0.00	94.70	9	731	1.23%
2020/04/15	1	95.00	14	97.44	97.10	-13	716	-1.81%
2020/04/14	0	0.00	1	93.00	94.60	-1	711	-0.14%
2020/04/13	3	93.67	17	93.60	92.90	-14	707	-1.98%
2020/04/09	1	92.00	3	91.20	92.00	-2	696	-0.29%
2020/04/08	1	90.00	0	0.00	90.50	1	682	0.15%
2020/04/07	1	86.50	4	86.83	87.90	-3	673	-0.45%
2020/04/06	1	83.50	7	83.87	85.60	-6	664	-0.90%
2020/04/01	0	0.00	2	86.10	86.20	-2	650	-0.31%
2020/03/31	0	0.00	19	86.75	86.80	-19	641	-2.96%
2020/03/30	0	0.00	10	84.34	86.30	-10	633	-1.58%
2020/03/25	8	87.29	11	86.11	85.90	-3	599	-0.50%
2020/03/23	0	0.00	12	75.63	75.60	-12	575	-2.09%
2020/03/20	0	0.00	8	75.33	78.60	-8	566	-1.41%
2020/03/19	0	0.00	15	73.85	72.50	-15	547	-2.74%
2020/03/18	0	0.00	55	81.78	80.50	-55	516	-10.65%
2020/03/17	0	0.00	7	83.80	82.40	-7	503	-1.39%
2020/03/16	3	91.07	0	0.00	88.80	3	489	0.61%
2020/03/13	0	0.00	13	88.88	91.30	-13	481	-2.70%
2020/03/12	0	0.00	2	96.15	96.00	-2	475	-0.42%
2020/03/11	0	0.00	3	100.00	100.00	-3	460	-0.65%
2020/03/09	0	0.00	20	103.48	103.00	-20	436	-4.58%
2020/03/06	0	0.00	3	105.67	106.50	-3	416	-0.72%
2020/03/03	0	0.00	1	107.00	106.50	-1	416	-0.24%
2020/03/02	0	0.00	1	106.50	106.50	-1	416	-0.24%
2020/02/27	3	107.00	5	107.60	107.00	-2	409	-0.49%
2020/02/26	0	0.00	2	107.75	108.50	-2	407	-0.49%
2020/02/24	0	0.00	5	108.10	108.50	-5	421	-1.19%
2020/02/21	7	110.64	4	110.00	111.00	3	414	0.72%
2020/02/20	0	0.00	2	111.50	111.00	-2	414	-0.48%
2020/02/19	1	112.00	1	111.00	111.50	0	415	0.00%
2020/02/18	4	111.00	0	0.00	110.50	4	413	0.97%
2020/02/14	0	0.00	10	109.35	109.50	-10	406	-2.46%
2020/02/13	0	0.00	15	109.60	110.00	-15	406	-3.69%
2020/02/12	0	0.00	2	108.75	109.50	-2	409	-0.49%
2020/02/10	0	0.00	5	106.70	107.50	-5	404	-1.24%
2020/02/07	2	108.75	21	108.74	108.50	-19	402	-4.73%
2020/02/05	0	0.00	6	107.75	108.00	-6	392	-1.53%
2020/02/04	0	0.00	2	107.25	108.00	-2	387	-0.52%
2020/01/31	0	0.00	2	111.00	111.00	-2	359	-0.56%
2020/01/30	2	113.25	0	0.00	111.50	2	343	0.58%
2020/01/10	2	116.00	0	0.00	116.00	2	323	0.62%
2020/01/08	11	114.59	1	115.50	114.50	10	323	3.09%
2020/01/07	16	115.16	0	0.00	115.50	16	318	5.02%
2020/01/06	15	114.50	8	114.00	114.00	7	323	2.16%
2020/01/03	25	114.68	0	0.00	114.50	25	327	7.64%
2020/01/02	24	114.94	2	114.25	114.00	22	330	6.66%
2019/12/31	0	0.00	2	114.50	114.50	-2	331	-0.60%
2019/12/30	11	114.50	0	0.00	115.00	11	332	3.31%
2019/12/27	1	115.00	0	0.00	115.00	1	338	0.30%
2019/12/26	2	115.00	0	0.00	115.00	2	343	0.58%
2019/12/20	2	114.50	0	0.00	114.50	2	350	0.57%
2019/12/18	52.4	115.69	0	0.00	115.50	52.4	343	15.24%
2019/12/17	34	115.38	0	0.00	115.50	34	339	10.00%
2019/12/16	35	115.63	0	0.00	115.50	35	339	10.32%
2019/12/13	11	114.50	1	114.50	114.50	10	337	2.97%
2019/12/12	1	114.50	1	114.50	114.50	0	334	0.00%
2019/12/11	2	115.25	0	0.00	114.50	2	332	0.60%
2019/12/10	5	115.00	0	0.00	114.50	5	330	1.51%
2019/12/09	2	114.50	0	0.00	114.00	2	330	0.60%
2019/12/06	0	0.00	6	116.92	117.00	-6	316	-1.90%
2019/12/05	0	0.00	7	115.50	117.00	-7	314	-2.22%
2019/12/04	0	0.00	1	115.00	115.00	-1	309	-0.32%
2019/12/02	3	115.50	0	0.00	115.50	3	310	0.97%
2019/11/29	0	0.00	28	115.18	115.00	-28	312	-8.95%
2019/11/27	0	0.00	25	117.94	118.00	-25	322	-7.75%
2019/11/26	4	118.00	0	0.00	118.00	4	320	1.25%
2019/11/20	2	114.50	0	0.00	115.00	2	297	0.67%
2019/11/19	1	114.50	0	0.00	114.00	1	297	0.34%
2019/11/15	3	114.33	0	0.00	114.00	3	296	1.01%
2019/11/13	1	114.00	0	0.00	114.00	1	298	0.33%
2019/11/12	0	0.00	1	114.00	114.00	-1	304	-0.33%
2019/11/11	1	116.00	1	114.50	114.50	0	308	0.00%
2019/11/07	1	114.50	0	0.00	114.50	1	313	0.32%
2019/11/06	1	114.50	4	114.50	114.50	-3	317	-0.95%
2019/11/05	3	114.83	0	0.00	115.00	3	322	0.93%
2019/10/22	0	0.00	3	114.50	115.00	-3	504	-0.59%
2019/10/21	0	0.00	1	114.00	114.00	-1	542	-0.18%
2019/10/18	0	0.00	126	114.48	114.50	-126	570	-22.07%	大賣/鉅額交易
2019/10/17	6	113.08	0	0.00	113.50	6	566	1.06%
2019/10/16	54	112.74	2	112.50	112.50	52	573	9.07%
2019/10/15	23.7	112.46	2	112.25	112.50	21.7	576	3.77%
2019/10/14	66	111.67	21	111.33	112.00	45	582	7.73%
2019/10/09	0	0.00	14	109.00	109.00	-14	584	-2.40%
2019/10/08	10	110.00	10	110.00	110.00	0	593	0.00%
2019/10/07	0	0.00	5	110.50	110.00	-5	607	-0.82%
2019/10/01	2	112.00	0	0.00	112.00	2	644	0.31%
2019/09/25	1	114.00	0	0.00	113.00	1	643	0.16%
2019/09/23	1	113.50	0	0.00	113.50	1	646	0.15%
2019/09/20	10	113.50	0	0.00	113.50	10	646	1.55%
2019/09/18	45	113.27	0	0.00	113.00	45	649	6.93%
2019/09/09	0.9	115.00	0	0.00	114.00	0.9	652	0.14%
2019/09/03	0	0.00	2	113.75	113.50	-2	661	-0.30%
2019/09/02	29	113.64	0	0.00	114.00	29	661	4.39%
2019/08/30	1	110.00	26	110.00	110.00	-25	648	-3.86%
2019/08/29	17	110.47	0	0.00	110.00	17	647	2.63%
2019/08/28	3	110.33	3	110.00	110.50	0	648	0.00%
2019/08/27	5	109.70	0	0.00	109.50	5	650	0.77%
2019/08/21	0	0.00	1	110.00	109.50	-1	656	-0.15%
2019/08/20	0	0.00	3	110.83	111.00	-3	656	-0.46%
2019/08/19	3	110.50	7	110.07	110.50	-4	659	-0.61%
2019/08/16	0	0.00	2	109.50	109.50	-2	664	-0.30%
2019/08/13	1	111.50	0	0.00	110.50	1	658	0.15%
2019/08/12	1	114.00	3	112.67	112.00	-2	656	-0.30%
2019/08/06	5	108.80	0	0.00	111.50	5	657	0.76%
2019/08/05	1	115.00	0	0.00	112.50	1	659	0.15%
2019/08/02	0	0.00	11	115.00	115.00	-11	666	-1.65%
2019/07/31	1	117.50	1	117.00	117.50	0	658	0.00%
2019/07/30	1	118.50	0	0.00	116.50	1	655	0.15%
2019/07/29	1	122.00	24	119.42	119.00	-23	647	-3.55%
2019/07/26	0	0.00	4	121.50	121.50	-4	633	-0.63%
2019/07/25	0	0.00	3	117.50	118.50	-3	620	-0.48%
2019/07/23	0	0.00	27	131.91	132.00	-27	539	-5.01%
2019/07/22	0	0.00	6	132.00	133.00	-6	502	-1.19%
2019/07/19	0	0.00	4	128.38	129.00	-4	474	-0.84%
2019/07/18	0	0.00	13	127.85	128.00	-13	463	-2.81%
2019/07/17	3	126.50	3	127.00	126.50	0	455	0.00%
2019/07/15	2	129.00	0	0.00	129.00	2	443	0.45%
2019/07/05	0	0.00	9	116.17	116.50	-9	403	-2.23%
2019/07/04	0	0.00	5	116.50	116.50	-5	406	-1.23%
2019/06/24	11	116.27	0	0.00	116.00	11	438	2.51%
2019/06/21	2	115.00	0	0.00	115.00	2	447	0.45%
2019/06/20	1	114.50	1	114.50	114.50	0	446	0.00%
2019/06/19	1	114.00	10	114.75	114.50	-9	451	-2.00%
2019/06/14	6	113.25	1	113.00	113.00	5	459	1.09%
2019/06/05	0	0.00	39	110.96	110.50	-39	457	-8.53%
2019/06/04	6	112.00	0	0.00	111.00	6	456	1.31%
2019/06/03	28	110.95	0	0.00	111.00	28	456	6.14%
2019/05/31	26	111.42	0	0.00	111.50	26	454	5.72%
2019/05/30	16	111.16	0	0.00	111.00	16	449	3.56%
2019/05/29	41	110.73	4	110.38	111.00	37	450	8.21%
2019/05/28	16	110.72	0	0.00	110.00	16	450	3.55%
2019/05/27	45	111.21	0	0.00	110.00	45	447	10.07%
2019/05/24	46	111.95	0	0.00	111.50	46	444	10.35%
2019/05/23	39	112.86	0	0.00	111.50	39	440	8.86%
2019/05/20	1	112.50	0	0.00	113.00	1	434	0.23%
2019/05/16	1	115.00	2	113.00	113.00	-1	437	-0.23%
2019/05/15	2	114.00	0	0.00	114.50	2	439	0.45%
2019/05/14	7	110.21	0	0.00	112.50	7	440	1.59%
2019/05/13	2	113.00	0	0.00	111.00	2	423	0.47%
2019/05/10	6	116.08	0	0.00	115.00	6	402	1.49%
2019/05/09	2	118.00	0	0.00	117.50	2	388	0.52%
2019/05/08	19	117.68	0	0.00	118.50	19	384	4.94%
2019/05/07	1	116.00	4	118.00	118.00	-3	383	-0.78%
2019/05/06	1	117.00	0	0.00	116.00	1	387	0.26%
2019/05/02	27	116.69	0	0.00	118.00	27	379	7.12%
2019/04/30	1	115.50	0	0.00	115.50	1	370	0.27%
2019/04/29	1	115.00	0	0.00	115.00	1	370	0.27%
2019/04/26	5	115.50	0	0.00	115.50	5	372	1.34%
2019/04/25	1	115.50	0	0.00	115.50	1	371	0.27%
2019/04/24	2	115.50	0	0.00	115.50	2	378	0.53%
2019/04/23	2	115.50	0	0.00	115.50	2	380	0.53%
2019/04/22	2	116.25	0	0.00	116.50	2	382	0.52%
2019/04/19	3	115.33	1	115.00	115.00	2	384	0.52%
2019/04/18	2	116.00	0	0.00	115.00	2	392	0.51%
2019/04/17	7	116.64	0	0.00	117.00	7	391	1.79%
2019/04/16	1	116.00	0	0.00	116.50	1	383	0.26%
2019/04/12	8	114.75	0	0.00	114.50	8	370	2.16%
2019/04/11	4	115.75	7	115.07	115.00	-3	363	-0.82%
2019/04/10	0	0.00	8	118.00	118.00	-8	352	-2.27%
2019/04/09	4	116.00	0	0.00	116.00	4	342	1.17%
2019/04/08	11	116.86	0	0.00	116.00	11	340	3.23%
2019/03/29	5	115.00	0	0.00	114.50	5	312	1.60%
2019/03/27	7	111.00	0	0.00	111.00	7	295	2.37%
2019/03/26	3	110.50	0	0.00	111.00	3	291	1.03%
2019/03/22	6	108.33	0	0.00	108.50	6	282	2.12%
2019/03/21	1	107.00	0	0.00	107.50	1	281	0.36%
2019/03/18	8	103.44	0	0.00	104.00	8	280	2.85%
2019/03/15	2	103.00	0	0.00	103.50	2	277	0.72%
2019/03/14	12	103.21	0	0.00	102.50	12	274	4.37%
2019/03/13	1	104.00	0	0.00	103.50	1	279	0.36%
2019/03/07	2	103.00	0	0.00	102.50	2	295	0.68%
2019/03/04	3	104.50	4	104.00	104.50	-1	302	-0.33%
2019/02/22	0	0.00	2	102.50	102.50	-2	299	-0.67%
2019/02/21	3	103.17	0	0.00	103.00	3	301	1.00%
2019/02/20	2	103.50	1	103.50	103.50	1	301	0.33%
2019/02/18	3	102.50	17	100.94	102.50	-14	304	-4.60%
2019/02/14	0	0.00	47	103.43	104.00	-47	300	-15.65%
2019/02/12	0	0.00	1	100.50	101.00	-1	296	-0.34%
2019/01/28	1	99.90	0	0.00	99.90	1	305	0.33%
2019/01/24	5	98.88	0	0.00	99.00	5	308	1.62%
2019/01/17	0	0.00	28	98.53	98.30	-28	311	-9.00%
2019/01/15	6	97.20	0	0.00	97.30	6	309	1.94%
2019/01/14	0	0.00	1	96.80	96.90	-1	314	-0.32%
2019/01/11	0	0.00	5	97.42	96.90	-5	328	-1.52%
2019/01/10	8	97.29	0	0.00	97.00	8	336	2.37%
2019/01/09	28	94.26	2	93.40	94.80	26	340	7.64%
2019/01/08	14	92.96	1	93.20	93.20	13	348	3.73%
2019/01/07	24	92.85	10	92.81	93.00	14	358	3.90%
2019/01/04	0	0.00	1	92.00	92.00	-1	367	-0.27%
2019/01/03	0	0.00	15	92.09	91.90	-15	381	-3.93%
2018/12/28	1	90.60	0	0.00	90.60	1	386	0.26%
2018/12/21	4	91.15	1	91.10	91.10	3	403	0.74%
2018/12/20	14	92.05	0	0.00	91.50	14	403	3.47%
2018/12/19	35	93.10	0	0.00	92.60	35	400	8.75%
2018/12/18	57	93.30	0	0.00	93.50	57	398	14.29%
2018/12/14	13	92.36	0	0.00	92.70	13	393	3.31%
2018/12/13	11	91.64	2	91.55	92.50	9	389	2.31%
2018/12/12	72	90.49	6	89.43	90.50	66	382	17.25%
2018/12/11	0	0.00	22	88.83	88.90	-22	373	-5.89%
2018/12/10	1	88.60	1	88.60	88.60	0	371	0.00%
2018/12/07	12	88.66	17	88.51	88.70	-5	371	-1.35%
2018/12/06	0	0.00	8	89.33	87.50	-8	371	-2.15%
2018/12/05	0	0.00	1	90.20	90.20	-1	365	-0.27%
2018/12/04	59	91.90	3	91.80	91.80	56	367	15.24%
2018/12/03	0	0.00	66	92.18	92.70	-66	362	-18.19%
2018/11/30	0	0.00	2	91.85	91.50	-2	357	-0.56%
2018/11/29	17	91.93	2	92.00	92.00	15	357	4.20%
2018/11/28	30	90.24	5	89.96	91.50	25	351	7.11%
2018/11/27	31	89.01	2	89.25	88.90	29	349	8.31%
2018/11/26	0	0.00	2	89.00	89.00	-2	347	-0.58%
2018/11/23	13	88.22	2	88.35	88.10	11	346	3.17%
2018/11/22	0	0.00	3	88.33	87.90	-3	347	-0.86%
2018/11/21	2	89.45	0	0.00	89.60	2	347	0.58%
2018/11/20	7	90.23	2	90.00	90.20	5	351	1.42%
2018/11/16	1	90.50	0	0.00	90.30	1	352	0.28%
2018/11/15	0	0.00	20	90.38	90.60	-20	352	-5.67%
2018/11/14	0	0.00	4	89.53	89.80	-4	356	-1.12%
2018/11/13	19	88.94	0	0.00	89.30	19	361	5.25%
2018/11/12	0	0.00	2	88.80	89.60	-2	373	-0.54%
2018/11/09	0	0.00	19	87.69	87.70	-19	383	-4.96%
2018/11/08	0	0.00	20	86.66	88.50	-20	391	-5.11%
2018/11/07	0	0.00	20	84.79	85.00	-20	385	-5.19%
2018/11/06	4	84.35	44	84.37	84.50	-40	391	-10.21%
2018/11/05	2	84.50	37	84.65	84.50	-35	398	-8.77%
2018/11/02	24	85.01	118	85.32	85.20	-94	396	-23.69%	大賣/
2018/11/01	1	85.30	2	85.05	85.20	-1	391	-0.26%
2018/10/31	0	0.00	2	85.70	85.10	-2	393	-0.51%
2018/10/30	0	0.00	24	83.63	83.70	-24	388	-6.18%
2018/10/29	0	0.00	90	83.49	83.50	-90	392	-22.91%
2018/10/26	0	0.00	1	83.00	83.60	-1	391	-0.26%
2018/10/25	0	0.00	3	82.63	83.00	-3	387	-0.77%
2018/10/24	1	83.70	3	83.23	83.70	-2	384	-0.52%
2018/10/23	1	84.50	41	83.81	83.70	-40	383	-10.44%
2018/10/22	10	83.80	29	83.20	84.00	-19	380	-4.99%
2018/10/19	17	82.64	40	83.27	83.50	-23	375	-6.12%
2018/10/18	13	86.21	1	88.00	86.40	12	373	3.21%
2018/10/17	17	88.26	13	87.92	88.00	4	374	1.07%
2018/10/16	2	88.30	83	89.83	88.30	-81	368	-21.97%
2018/10/15	1	90.10	30	90.35	90.10	-29	358	-8.09%
2018/10/12	14	90.79	10	91.46	92.50	4	352	1.14%
2018/10/11	6	91.22	10	92.52	91.20	-4	351	-1.14%
2018/10/09	21	98.32	0	0.00	98.40	21	341	6.16%
2018/10/02	1	101.50	0	0.00	101.50	1	351	0.28%
2018/10/01	4	101.63	2	102.00	101.50	2	353	0.57%
2018/09/28	8	103.38	0	0.00	102.00	8	354	2.26%
2018/09/20	0	0.00	4	103.25	103.50	-4	364	-1.10%
2018/09/10	177	101.01	0	0.00	101.00	177	388	45.60%	大買/鉅額交易
2018/09/07	92	100.45	0	0.00	100.50	92	386	23.83%
2018/09/06	0	0.00	2	100.50	100.50	-2	388	-0.51%
2018/09/05	0	0.00	15	103.20	103.00	-15	386	-3.88%
2018/09/04	36	103.28	0	0.00	103.50	36	393	9.15%
2018/09/03	32	102.84	0	0.00	102.50	32	403	7.93%
2018/08/31	0	0.00	9	103.11	103.00	-9	410	-2.19%
2018/08/30	49	103.08	0	0.00	103.00	49	416	11.75%
2018/08/29	36	102.99	0	0.00	102.50	36	423	8.51%
2018/08/24	0	0.00	3	99.90	100.50	-3	421	-0.71%
2018/08/23	0	0.00	3	99.93	99.80	-3	435	-0.69%
2018/08/22	0	0.00	33	99.80	99.80	-33	445	-7.40%
2018/08/20	175	97.64	0	0.00	97.40	175	437	40.04%	大買/鉅額交易
2018/08/17	0	0.00	2	98.10	98.10	-2	433	-0.46%
2018/08/16	6	98.50	0	0.00	98.80	6	425	1.41%
2018/08/14	0	0.00	1	103.50	104.00	-1	413	-0.24%
2018/08/10	0	0.00	1	107.00	107.00	-1	411	-0.24%
2018/08/08	0	0.00	16	108.78	109.00	-16	421	-3.79%
2018/08/07	0	0.00	15	108.10	107.50	-15	440	-3.41%
2018/08/06	3	109.67	0	0.00	110.00	3	465	0.64%
2018/08/03	4	111.25	0	0.00	110.50	4	472	0.85%
2018/08/02	4	112.25	15	111.93	111.50	-11	476	-2.31%
2018/08/01	20	112.75	0	0.00	112.50	20	477	4.18%
2018/07/31	0	0.00	10	112.00	112.00	-10	479	-2.08%
2018/07/27	0	0.00	20	113.00	113.00	-20	480	-4.16%
2018/07/25	0	0.00	10	113.00	112.50	-10	483	-2.07%
2018/07/24	0	0.00	18	117.67	118.50	-18	473	-3.80%
2018/07/23	3	117.50	15	117.13	118.00	-12	466	-2.57%
2018/07/20	0	0.00	23	116.00	116.00	-23	469	-4.90%
2018/07/19	0	0.00	10	116.00	116.00	-10	468	-2.13%
2018/07/18	0	0.00	3	115.00	115.00	-3	470	-0.64%
2018/07/17	0	0.00	1	114.50	114.50	-1	462	-0.22%
2018/07/16	21	114.88	2	116.00	116.00	19	466	4.07%
2018/07/13	0	0.00	1	113.00	113.00	-1	459	-0.22%
2018/07/12	0	0.00	3	111.50	111.50	-3	464	-0.65%
2018/07/11	1	111.50	1	112.00	112.00	0	475	0.00%
2018/07/10	0	0.00	1	112.00	112.00	-1	490	-0.20%
2018/07/09	0	0.00	27	112.94	113.50	-27	493	-5.47%
2018/07/06	0	0.00	1	113.00	113.00	-1	530	-0.19%
2018/07/04	25	113.70	1	113.50	113.50	24	609	3.94%
2018/07/03	0	0.00	5	117.70	116.50	-5	602	-0.83%
2018/07/02	0	0.00	10	118.40	118.00	-10	600	-1.67%
2018/06/27	0	0.00	10	118.50	118.00	-10	604	-1.65%
2018/06/21	0	0.00	4	120.00	120.00	-4	622	-0.64%
2018/06/20	11	118.82	0	0.00	119.50	11	627	1.75%
2018/06/15	10	121.50	0	0.00	121.50	10	622	1.61%
2018/06/13	0	0.00	2	119.75	119.00	-2	623	-0.32%
2018/06/12	70	118.96	1	119.50	119.00	69	641	10.75%
2018/06/11	2	119.00	2	119.00	118.50	0	636	0.00%
2018/06/08	2	121.50	19	120.63	119.50	-17	630	-2.70%
2018/06/07	4	121.63	5	121.70	121.00	-1	628	-0.16%
2018/06/06	6	121.75	0	0.00	121.50	6	638	0.94%
2018/06/05	0	0.00	5	121.80	123.00	-5	641	-0.78%
2018/06/04	24	121.94	17	121.65	121.50	7	647	1.08%
2018/06/01	0	0.00	42	122.50	123.00	-42	646	-6.49%
2018/05/31	15	122.90	17	122.24	123.00	-2	646	-0.31%
2018/05/29	1	121.00	22	120.16	120.50	-21	621	-3.38%
2018/05/28	3	120.83	0	0.00	121.00	3	621	0.48%
2018/05/23	52	120.76	35	120.51	121.00	17	614	2.77%
2018/05/22	48	121.85	11	121.73	121.00	37	609	6.07%
2018/05/21	8	122.44	26	121.85	121.50	-18	606	-2.97%
2018/05/18	8	124.25	3	124.00	123.50	5	604	0.83%
2018/05/17	5	124.90	3	125.67	126.00	2	606	0.33%
2018/05/16	3	122.83	31	123.69	125.00	-28	605	-4.63%
2018/05/15	0	0.00	6	121.33	121.00	-6	594	-1.01%
2018/05/14	0	0.00	6	123.00	123.50	-6	590	-1.02%
2018/05/11	48	128.72	0	0.00	127.50	48	564	8.50%
2018/05/03	18	128.53	0	0.00	129.00	18	566	3.18%
2018/05/02	0	0.00	1	131.50	129.00	-1	566	-0.18%
2018/04/27	6	132.17	0	0.00	132.00	6	558	1.08%
2018/04/19	0	0.00	6	128.08	128.50	-6	571	-1.05%
2018/04/13	4	131.00	0	0.00	131.00	4	568	0.70%
2018/04/11	11	127.23	0	0.00	132.00	11	538	2.04%
2018/03/30	1	121.00	0	0.00	120.50	1	472	0.21%
2018/03/29	3	121.00	0	0.00	121.50	3	468	0.64%
2018/03/28	2	118.00	0	0.00	120.00	2	465	0.43%
2018/03/26	1	118.00	6	117.25	119.00	-5	457	-1.09%
2018/03/16	25	120.02	0	0.00	119.00	25	459	5.44%
2018/03/15	0	0.00	2	118.00	118.50	-2	444	-0.45%
2018/03/14	2	118.25	0	0.00	118.00	2	444	0.45%
2018/03/13	9	118.06	3	118.00	118.00	6	443	1.35%
2018/03/12	0	0.00	3	118.83	118.00	-3	449	-0.67%
2018/03/09	11	115.86	1	116.00	116.50	10	441	2.27%
2018/03/08	1	114.50	0	0.00	114.50	1	436	0.23%
2018/03/07	0	0.00	1	113.00	113.00	-1	431	-0.23%
2018/03/05	0	0.00	30	111.32	111.00	-30	442	-6.78%
2018/03/02	0	0.00	10	112.75	113.00	-10	447	-2.23%
2018/03/01	0	0.00	1	113.50	114.00	-1	452	-0.22%
2018/02/27	0	0.00	2	113.50	113.00	-2	464	-0.43%
2018/02/21	0	0.00	1	112.50	112.50	-1	592	-0.17%
2018/02/12	0	0.00	27	111.00	111.00	-27	601	-4.49%
2018/02/09	0	0.00	1	109.00	109.50	-1	597	-0.17%
2018/02/08	0	0.00	8	110.88	111.50	-8	601	-1.33%
2018/02/07	0	0.00	56	109.25	109.00	-56	602	-9.30%
2018/02/06	0	0.00	30	108.77	108.00	-30	601	-4.98%
2018/02/05	22	111.20	5	110.50	112.00	17	590	2.88%
2018/02/02	0	0.00	3	112.50	112.50	-3	590	-0.51%
2018/02/01	0	0.00	3	113.67	113.50	-3	610	-0.49%
2018/01/22	0	0.00	29	115.50	117.00	-29	627	-4.62%
2018/01/16	0	0.00	37	115.92	117.00	-37	611	-6.05%
2018/01/12	0	0.00	2	114.50	115.00	-2	591	-0.34%
2018/01/11	0	0.00	14	114.39	115.50	-14	589	-2.38%
2018/01/10	0	0.00	16	114.97	115.00	-16	589	-2.72%
2018/01/09	0	0.00	15	113.80	115.00	-15	564	-2.66%
2018/01/03	22	111.14	0	0.00	111.50	22	563	3.91%
2018/01/02	11	110.45	0	0.00	110.00	11	563	1.95%