麗豐-KY (4137)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 麗豐-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

麗豐-KY

(4137)

可現股當沖

股價
174.5
漲跌
--
漲幅
0.00%
成交量
117張
產業
上市生技醫療類股
247人加入追蹤

立即追蹤
本地時間:13:35(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

麗豐-KY (4137)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
2024/05/09	0	0.00	11	174.95	174.50	-11	116	-9.47%
2024/05/08	0	0.00	11	174.45	174.50	-11	114	-9.59%
2024/05/07	3	175.50	16	175.88	174.50	-13	113	-11.47%
2024/05/06	1	178.00	39	176.38	177.00	-38	108	-35.08%
2024/05/03	1	188.50	4	188.88	188.50	-3	98	-3.05%
2024/05/02	2	188.50	1	188.00	188.50	1	98	1.02%
2024/04/30	9	188.28	24	189.02	188.00	-15	97	-15.31%
2024/04/29	0	0.00	5	189.50	191.50	-5	95	-5.26%
2024/04/26	0	0.00	4	188.38	188.50	-4	92	-4.32%
2024/04/24	7	188.57	10	188.80	189.00	-3	89	-3.36%
2024/04/23	0	0.00	2	191.00	190.50	-2	85	-2.35%
2024/04/22	2	189.50	2	190.50	190.00	0	85	0.00%
2024/04/19	0	0.00	7	189.79	189.50	-7	84	-8.24%
2024/04/18	5	192.30	0	0.00	192.50	5	82	6.03%
2024/04/17	23	192.00	0	0.00	192.00	23	82	27.95%
2024/04/16	7	192.93	1	192.00	192.00	6	80	7.46%
2024/04/15	14	194.00	0	0.00	195.00	14	78	17.85%
2024/04/12	1	198.00	2	198.00	197.50	-1	78	-1.27%
2024/04/10	6	199.58	1	198.50	199.50	5	78	6.35%
2024/04/09	3	199.33	10	200.60	199.00	-7	78	-8.92%
2024/04/08	1	203.00	2	203.75	203.00	-1	79	-1.26%
2024/04/03	0	0.00	2	203.00	202.50	-2	81	-2.44%
2024/04/02	4	203.63	2	204.00	203.50	2	82	2.42%
2024/04/01	26	202.87	15	203.93	205.00	11	81	13.52%
2024/03/29	6	196.42	0	0.00	196.50	6	74	8.07%
2024/03/28	10	195.85	1	196.50	195.00	9	73	12.23%
2024/03/27	6	195.75	0	0.00	196.00	6	72	8.26%
2024/03/26	0	0.00	4	195.13	194.50	-4	72	-5.51%
2024/03/25	11	195.00	6	195.00	195.00	5	72	6.92%
2024/03/22	1	193.50	4	193.75	194.00	-3	71	-4.18%
2024/03/20	0	0.00	3	193.50	193.50	-3	70	-4.25%
2024/03/19	1	193.00	0	0.00	194.00	1	69	1.44%
2024/03/15	1	194.00	4	195.00	194.50	-3	70	-4.28%
2024/03/14	6	193.67	0	0.00	193.50	6	70	8.55%
2024/03/13	3	192.50	25	192.72	192.50	-22	73	-29.87%
2024/03/11	6	192.50	3	194.00	193.50	3	74	4.03%
2024/03/08	4	193.88	1	192.00	192.00	3	74	4.00%
2024/03/07	1	195.50	2	195.00	195.50	-1	73	-1.35%
2024/03/06	5	196.50	0	0.00	196.00	5	74	6.73%
2024/03/05	2	197.50	0	0.00	196.50	2	73	2.73%
2024/03/01	0	0.00	1	190.50	191.00	-1	67	-1.49%
2024/02/29	6	190.75	0	0.00	190.50	6	67	8.91%
2024/02/27	1	189.00	4	189.13	189.00	-3	66	-4.52%
2024/02/26	0	0.00	5	189.00	189.50	-5	66	-7.57%
2024/02/23	4	189.63	4	189.63	189.00	0	65	0.00%
2024/02/22	0	0.00	4	189.63	190.00	-4	65	-6.13%
2024/02/21	0	0.00	1	190.50	190.00	-1	66	-1.50%
2024/02/19	3	191.00	1	190.50	190.50	2	66	3.01%
2024/02/16	1	190.00	0	0.00	191.00	1	65	1.52%
2024/02/15	0	0.00	6	190.17	190.00	-6	64	-9.26%
2024/02/05	2	189.50	0	0.00	190.50	2	65	3.05%
2024/01/31	0.6	195.00	1	188.50	188.50	-0.4	68	-0.58%
2024/01/30	0	0.00	1	189.50	188.50	-1	68	-1.46%
2024/01/29	0	0.00	1	189.50	189.50	-1	68	-1.46%
2024/01/26	0	0.00	2	189.75	189.50	-2	68	-2.92%
2024/01/24	2	191.75	3	191.83	191.00	-1	68	-1.47%
2024/01/22	0	0.00	1	192.00	191.00	-1	68	-1.45%
2024/01/17	1	191.50	3	191.50	190.50	-2	71	-2.80%
2024/01/16	1	193.00	1	193.00	192.00	0	73	0.00%
2024/01/15	2	194.25	1	194.00	194.00	1	72	1.38%
2024/01/12	0	0.00	1	195.00	194.50	-1	74	-1.35%
2024/01/11	1	195.50	0	0.00	195.50	1	75	1.33%
2024/01/10	1	195.00	0	0.00	195.50	1	79	1.25%
2024/01/08	5.4	196.98	2	196.50	196.50	3.4	82	4.13%
2024/01/05	7.6	195.93	0	0.00	196.50	7.6	80	9.39%
2024/01/04	0	0.00	3	194.50	194.50	-3	83	-3.58%
2024/01/03	1	197.00	5	195.00	195.00	-4	84	-4.71%
2024/01/02	3	197.00	1	196.50	198.00	2	84	2.37%
2023/12/29	15	194.50	2	193.75	195.50	13	81	16.02%
2023/12/28	0	0.00	1	191.50	192.50	-1	79	-1.26%
2023/12/27	1	191.00	2	191.50	191.50	-1	81	-1.23%
2023/12/26	4	190.50	3	190.83	192.00	1	81	1.23%
2023/12/22	0	0.00	1	190.00	190.00	-1	81	-1.22%
2023/12/21	0	0.00	1	189.50	189.50	-1	83	-1.20%
2023/12/20	1	190.00	1	190.00	190.50	0	83	0.00%
2023/12/19	8	189.00	0	0.00	188.50	8	83	9.62%
2023/12/18	0	0.00	2	189.50	189.50	-2	83	-2.39%
2023/12/14	3	191.00	0	0.00	190.00	3	86	3.46%
2023/12/13	0	0.00	1	190.00	190.50	-1	87	-1.15%
2023/12/12	4	190.00	5	190.20	190.50	-1	87	-1.14%
2023/12/11	3	189.00	0	0.00	190.00	3	89	3.36%
2023/12/08	2.2	189.77	11	189.64	188.50	-8.8	89	-9.84%
2023/12/07	0.2	196.50	2	191.50	191.00	-1.8	85	-2.12%
2023/12/06	1	193.00	0	0.00	192.00	1	85	1.18%
2023/12/05	5	194.10	2	194.25	193.00	3	84	3.55%
2023/12/01	10	193.55	4	194.13	192.50	6	84	7.08%
2023/11/30	8	194.31	2	193.50	195.00	6	83	7.16%
2023/11/29	0	0.00	1	194.50	194.00	-1	84	-1.19%
2023/11/28	0	0.00	1	195.00	194.50	-1	85	-1.17%
2023/11/27	1	193.00	2	193.00	192.50	-1	86	-1.16%
2023/11/24	0	0.00	1	194.00	193.00	-1	87	-1.14%
2023/11/22	3	193.50	1	193.50	193.50	2	89	2.24%
2023/11/21	1	193.50	3	195.17	194.50	-2	93	-2.13%
2023/11/20	5	192.80	1	194.00	193.00	4	94	4.24%
2023/11/16	11	195.68	0	0.00	195.00	11	93	11.73%
2023/11/14	0	0.00	2	193.00	193.50	-2	94	-2.13%
2023/11/13	1	192.00	10	192.25	193.50	-9	94	-9.51%
2023/11/10	3	195.00	7	193.71	192.50	-4	95	-4.21%
2023/11/08	2	199.00	2	198.50	199.00	0	97	0.00%
2023/11/02	1	199.00	2	198.50	198.50	-1	103	-0.96%
2023/11/01	2	195.75	1	195.50	195.50	1	104	0.95%
2023/10/31	0	0.00	2	196.75	195.00	-2	105	-1.89%
2023/10/30	6	199.50	0	0.00	197.00	6	108	5.51%
2023/10/27	3	199.67	0	0.00	199.50	3	109	2.73%
2023/10/26	1	200.50	0	0.00	197.00	1	112	0.89%
2023/10/25	0	0.00	4	201.38	202.00	-4	111	-3.59%
2023/10/24	2	201.75	2	200.00	202.50	0	112	0.00%
2023/10/23	3	198.83	1	199.50	198.50	2	112	1.78%
2023/10/20	8	196.50	3	200.00	197.00	5	115	4.35%
2023/10/19	0	0.00	5	201.60	201.00	-5	117	-4.26%
2023/10/18	7	204.21	6	204.42	203.50	1	117	0.85%
2023/10/17	9	201.72	1	201.00	202.00	8	116	6.89%
2023/10/16	0	0.00	5	198.90	199.50	-5	115	-4.32%
2023/10/13	5	199.20	4	199.13	199.50	1	121	0.82%
2023/10/12	5	199.60	1	198.00	200.50	4	122	3.27%
2023/10/11	0	0.00	1	195.00	194.50	-1	119	-0.84%
2023/10/06	0	0.00	2	195.25	195.50	-2	119	-1.67%
2023/10/05	2	195.50	2	195.75	195.50	0	126	0.00%
2023/10/04	4	194.25	1	194.50	194.00	3	128	2.33%
2023/10/03	10	193.15	8	196.50	195.50	2	141	1.41%
2023/10/02	5	190.70	1	189.50	191.00	4	140	2.85%
2023/09/28	5	188.40	0	0.00	188.00	5	144	3.47%
2023/09/27	6	188.00	0	0.00	188.00	6	146	4.09%
2023/09/26	9	189.78	3	189.00	188.00	6	147	4.07%
2023/09/25	4	188.88	2	191.50	192.00	2	148	1.34%
2023/09/22	3	187.67	3	188.33	188.00	0	158	0.00%
2023/09/21	0	0.00	3	189.17	188.00	-3	163	-1.83%
2023/09/20	5	191.40	3	190.83	191.00	2	165	1.21%
2023/09/19	0	0.00	15	191.93	192.00	-15	167	-8.95%
2023/09/18	6	189.83	6	190.17	191.00	0	175	0.00%
2023/09/15	0	0.00	8	189.88	189.50	-8	178	-4.47%
2023/09/14	0	0.00	5	189.40	191.50	-5	187	-2.67%
2023/09/13	6	186.25	0	0.00	187.50	6	194	3.09%
2023/09/12	0	0.00	1	185.50	185.50	-1	202	-0.49%
2023/09/11	1	184.00	4	184.50	184.50	-3	213	-1.41%
2023/09/08	2	185.00	0	0.00	185.00	2	222	0.90%
2023/09/06	1	186.50	1	185.50	186.50	0	246	0.00%
2023/09/05	1	187.00	1	187.50	187.00	0	256	0.00%
2023/09/04	12	186.88	16	186.59	187.00	-4	270	-1.48%
2023/09/01	1	189.00	15	189.87	188.00	-14	274	-5.10%
2023/08/31	0	0.00	3	189.33	189.50	-3	276	-1.08%
2023/08/30	0	0.00	13	188.00	189.00	-13	281	-4.62%
2023/08/29	0	0.00	6	186.50	187.50	-6	283	-2.12%
2023/08/28	7	184.93	2	183.25	185.00	5	290	1.72%
2023/08/25	5	184.60	37	183.88	182.50	-32	292	-10.96%
2023/08/23	7	186.71	1	187.00	186.00	6	298	2.01%
2023/08/22	2	184.25	0	0.00	184.50	2	302	0.66%
2023/08/21	8	185.56	0	0.00	185.00	8	312	2.56%
2023/08/18	1	187.00	6	186.50	185.00	-5	316	-1.58%
2023/08/17	2	184.00	0	0.00	186.50	2	333	0.60%
2023/08/16	27	181.81	10	181.20	182.50	17	338	5.02%
2023/08/15	4	184.63	1	185.00	184.50	3	348	0.86%
2023/08/14	7	184.14	19	184.45	183.00	-12	356	-3.37%
2023/08/11	0	0.00	6	189.08	188.50	-6	362	-1.66%
2023/08/10	4	188.00	2	188.00	188.00	2	368	0.54%
2023/08/09	5	188.00	11	187.77	187.50	-6	388	-1.54%
2023/08/08	17	189.44	42	189.13	188.00	-25	417	-5.98%
2023/08/07	8	190.94	1	190.00	192.50	7	422	1.66%
2023/08/04	11	189.73	6	189.08	190.50	5	434	1.15%
2023/08/02	8	190.38	34	190.51	188.00	-26	437	-5.95%
2023/08/01	15	191.80	16	191.91	191.50	-1	441	-0.23%
2023/07/31	20	189.73	26	189.54	189.50	-6	451	-1.33%
2023/07/28	3	188.83	15	188.03	188.00	-12	449	-2.67%
2023/07/27	13	188.38	5	187.70	187.50	8	449	1.78%
2023/07/26	19	187.16	3	187.17	186.00	16	451	3.54%
2023/07/25	17	186.21	11	188.14	189.00	6	449	1.33%
2023/07/24	9	188.72	22	188.32	187.50	-13	449	-2.89%
2023/07/21	2	191.00	13	191.85	191.00	-11	449	-2.45%
2023/07/20	16	193.22	3	193.00	191.50	13	455	2.86%
2023/07/19	24	192.83	6	193.00	192.50	18	458	3.93%
2023/07/18	11	192.45	49	192.44	191.00	-38	465	-8.16%
2023/07/17	4	194.25	2	194.50	194.00	2	465	0.43%
2023/07/14	7	194.29	13	194.65	192.50	-6	475	-1.26%
2023/07/13	7	192.21	1	191.50	192.00	6	475	1.26%
2023/07/12	18	192.42	30	192.68	191.00	-12	476	-2.52%
2023/07/11	26	195.67	1	196.00	195.50	25	472	5.29%
2023/07/10	36	194.78	57	194.03	194.50	-21	473	-4.43%
2023/07/07	27	200.09	3	200.50	200.00	24	465	5.15%
2023/07/06	12	200.88	2	201.00	200.00	10	465	2.15%
2023/07/05	16	201.78	7	202.00	201.00	9	470	1.91%
2023/07/04	9	200.89	1	201.00	201.00	8	482	1.66%
2023/07/03	12	200.71	3	200.00	200.50	9	484	1.86%
2023/06/30	9	203.06	85	201.22	199.50	-76	483	-15.71%
2023/06/29	17	207.03	26	207.31	208.50	-9	474	-1.89%
2023/06/28	16	205.69	40	204.98	205.00	-24	471	-5.09%
2023/06/27	27	205.26	5	204.90	203.50	22	471	4.66%
2023/06/26	16	202.72	4	203.00	202.50	12	471	2.55%
2023/06/21	2	205.50	7	206.29	207.50	-5	465	-1.07%
2023/06/20	38	205.82	2	206.25	206.50	36	464	7.75%
2023/06/19	40	208.04	4	207.50	208.00	36	456	7.89%
2023/06/16	8	207.88	3	209.17	207.50	5	448	1.11%
2023/06/15	62	210.33	2	210.00	211.50	60	441	13.60%
2023/06/14	73	209.62	11	211.09	208.00	62	436	14.20%
2023/06/13	57	208.70	10	206.00	210.50	47	435	10.80%
2023/06/12	13	206.77	18	208.81	206.50	-5	425	-1.17%
2023/06/09	1	211.50	9	211.56	212.50	-8	414	-1.93%
2023/06/08	15	214.83	65	217.04	213.50	-50	406	-12.29%
2023/06/07	45	220.98	0	0.00	221.00	45	403	11.14%
2023/06/06	9	217.44	6	217.58	218.50	3	402	0.75%
2023/06/05	9	219.28	20	218.40	216.50	-11	421	-2.61%
2023/06/02	3	219.00	4	217.00	217.50	-1	419	-0.24%
2023/06/01	35	219.66	21	218.07	215.00	14	425	3.29%
2023/05/31	8	214.63	9	215.94	217.00	-1	438	-0.23%
2023/05/30	10	215.15	45	215.26	213.50	-35	444	-7.88%
2023/05/29	51	217.17	44	217.20	216.00	7	457	1.53%
2023/05/26	4	213.75	5	213.80	213.50	-1	487	-0.21%
2023/05/25	4	214.00	65	214.55	214.00	-61	495	-12.32%
2023/05/24	12	217.63	26	217.65	218.00	-14	497	-2.82%
2023/05/23	38	218.84	65	219.64	219.50	-27	497	-5.42%
2023/05/22	25	224.44	18	224.67	224.00	7	489	1.43%
2023/05/19	26	226.04	83	225.45	223.50	-57	493	-11.54%
2023/05/18	11	230.68	33	230.14	229.50	-22	484	-4.54%
2023/05/17	19	231.34	12	231.71	233.00	7	478	1.46%
2023/05/16	5	233.50	15	234.10	232.00	-10	468	-2.13%
2023/05/15	56	243.39	69	241.31	232.00	-13	465	-2.79%
2023/05/12	152	239.19	86	238.35	240.00	66	452	14.57%	大買/
2023/05/11	12	236.83	14	235.75	234.00	-2	425	-0.47%
2023/05/10	44	235.65	25	234.14	236.00	19	424	4.48%
2023/05/09	13	228.04	11	228.36	227.00	2	416	0.48%
2023/05/08	14	235.50	29	235.78	232.50	-15	426	-3.52%
2023/05/05	57	230.47	23	230.11	230.00	34	430	7.89%
2023/05/04	15	221.20	2	220.00	222.00	13	430	3.02%
2023/05/03	0	0.00	2	221.50	221.50	-2	441	-0.45%
2023/05/02	15	225.53	6	223.83	224.50	9	461	1.95%
2023/04/28	1	220.00	10	220.25	219.00	-9	468	-1.92%
2023/04/27	9	216.33	6	215.83	216.50	3	469	0.64%
2023/04/26	10	217.80	37	217.14	220.00	-27	470	-5.74%
2023/04/25	31	225.66	101	220.91	219.00	-70	477	-14.68%	大賣/
2023/04/24	26	224.90	31	224.94	228.00	-5	471	-1.06%
2023/04/21	45	227.49	39	227.40	219.50	6	465	1.29%
2023/04/20	18	228.22	29	226.59	223.50	-11	459	-2.39%
2023/04/19	36	231.46	21	232.00	232.00	15	457	3.28%
2023/04/18	2	223.25	8	222.75	223.50	-6	449	-1.34%
2023/04/17	9	226.94	10	225.75	223.00	-1	454	-0.22%
2023/04/14	21	223.36	7	221.93	222.50	14	456	3.07%
2023/04/13	2	223.50	27	222.81	221.50	-25	456	-5.48%
2023/04/12	18	228.31	4	227.63	228.00	14	462	3.03%
2023/04/11	9	225.83	13	226.15	224.50	-4	470	-0.85%
2023/04/10	9	229.89	20	229.10	226.50	-11	495	-2.22%
2023/04/07	21	223.17	16	226.81	226.50	5	499	1.00%
2023/04/06	15	216.50	4	216.50	216.00	11	503	2.18%
2023/03/31	5	214.00	4	214.00	213.00	1	508	0.20%
2023/03/30	7	216.00	8	215.44	214.00	-1	529	-0.19%
2023/03/29	3	216.33	9	216.50	215.50	-6	568	-1.05%
2023/03/28	20	216.33	16	217.19	217.50	4	637	0.63%
2023/03/27	11	212.64	0	0.00	215.00	11	681	1.61%
2023/03/24	15	212.97	4	211.50	214.00	11	684	1.61%
2023/03/23	0	0.00	3	210.83	211.00	-3	688	-0.44%
2023/03/22	0	0.00	1	210.00	210.00	-1	693	-0.14%
2023/03/21	7	208.71	1	207.00	208.00	6	703	0.85%
2023/03/20	3	207.00	9	205.67	207.50	-6	718	-0.83%
2023/03/17	14	207.93	4	208.25	207.00	10	760	1.31%
2023/03/16	52	210.12	16	211.78	209.00	36	819	4.39%
2023/03/15	2	215.75	10	214.05	212.00	-8	851	-0.94%
2023/03/14	12	215.46	13	215.19	214.00	-1	925	-0.11%
2023/03/13	21	213.50	8	216.44	215.50	13	958	1.36%
2023/03/10	9	216.78	27	215.52	215.50	-18	960	-1.87%
2023/03/09	11	224.27	12	224.29	221.00	-1	952	-0.10%
2023/03/08	35	228.74	37	230.01	227.50	-2	950	-0.21%
2023/03/07	1	217.00	2	218.25	216.00	-1	929	-0.11%
2023/03/06	16	217.16	89	217.39	216.00	-73	929	-7.85%
2023/03/03	112	227.08	49	226.66	224.00	63	921	6.84%	大買/
2023/03/02	6	215.33	44	215.73	217.00	-38	903	-4.21%
2023/03/01	80	206.88	22	207.77	208.50	58	895	6.47%
2023/02/24	41	221.93	146	220.62	214.00	-105	877	-11.97%	大賣/鉅額交易
2023/02/23	15	236.10	16	236.84	237.50	-1	841	-0.12%
2023/02/22	13	229.73	11	231.14	232.50	2	831	0.24%
2023/02/21	8	227.63	7	227.71	228.00	1	821	0.12%
2023/02/20	6	227.58	12	228.25	232.00	-6	818	-0.73%
2023/02/17	37	222.15	12	228.00	229.00	25	811	3.08%
2023/02/16	3	220.00	2	220.00	219.50	1	803	0.12%
2023/02/15	7	220.36	4	221.25	221.00	3	802	0.37%
2023/02/14	12	218.88	1	219.50	219.50	11	800	1.37%
2023/02/13	5	220.40	10	220.20	218.50	-5	799	-0.63%
2023/02/10	10	219.45	9	223.83	223.00	1	796	0.13%
2023/02/09	4	220.00	1	217.50	216.50	3	788	0.38%
2023/02/08	3	220.33	10	220.40	218.00	-7	786	-0.89%
2023/02/07	3	224.00	14	223.68	222.50	-11	778	-1.41%
2023/02/06	47	223.21	24	223.27	223.00	23	772	2.98%
2023/02/03	64	220.36	9	220.89	219.50	55	760	7.23%
2023/02/02	31	213.65	6	214.42	214.00	25	748	3.34%
2023/02/01	12	217.58	21	216.52	215.00	-9	736	-1.22%
2023/01/31	43	215.71	35	220.17	223.00	8	725	1.10%
2023/01/30	14	209.32	18	210.81	209.00	-4	706	-0.57%
2023/01/17	2	201.50	2	201.50	202.00	0	698	0.00%
2023/01/16	2	204.25	3	205.33	202.50	-1	697	-0.14%
2023/01/13	6	205.25	1	199.50	205.50	5	693	0.72%
2023/01/12	1	197.50	3	198.00	198.50	-2	684	-0.29%
2023/01/11	1	200.00	0	0.00	199.50	1	682	0.15%
2023/01/10	1	202.00	2	202.25	200.00	-1	681	-0.15%
2023/01/09	2	200.50	0	0.00	203.50	2	679	0.29%
2023/01/06	62	201.36	4	201.25	202.50	58	676	8.58%
2023/01/05	3	198.67	6	201.42	199.00	-3	677	-0.44%
2023/01/04	2	200.25	2	199.75	198.00	0	672	0.00%
2023/01/03	3	196.50	4	198.38	199.00	-1	670	-0.15%
2022/12/30	12	199.21	10	201.55	198.50	2	667	0.30%
2022/12/29	20	202.85	20	201.83	201.50	0	657	0.00%
2022/12/28	9	208.06	16	212.66	204.00	-7	646	-1.08%
2022/12/27	9	208.56	5	207.10	209.50	4	620	0.65%
2022/12/26	21	203.90	12	206.96	205.50	9	609	1.48%
2022/12/23	6	209.00	4	210.75	206.00	2	590	0.34%
2022/12/22	3	213.00	12	213.17	211.00	-9	584	-1.54%
2022/12/21	1	213.50	18	211.75	213.00	-17	564	-3.01%
2022/12/20	84	210.36	54	213.21	205.00	30	524	5.72%
2022/12/19	17	202.79	17	201.09	205.50	0	458	0.00%
2022/12/16	3	192.17	3	193.00	191.00	0	415	0.00%
2022/12/15	3	194.67	6	196.25	193.50	-3	410	-0.73%
2022/12/14	11	193.55	4	193.63	193.50	7	401	1.74%
2022/12/13	9	197.06	9	197.50	194.50	0	396	0.00%
2022/12/12	2	199.75	16	197.59	201.00	-14	384	-3.64%
2022/12/09	23	202.41	10	201.65	202.00	13	369	3.52%
2022/12/08	28	204.71	82	204.13	203.00	-54	326	-16.56%
2022/12/07	67	199.08	35	200.60	198.00	32	262	12.20%
2022/12/06	47	197.50	402	199.40	202.00	-355	224	-158.38%	大賣/鉅額交易
2022/12/05	16	188.03	244	186.76	192.50	-228	148	-153.24%	大賣/鉅額交易
2022/12/02	6	178.33	145	176.56	175.00	-139	113	-122.13%	大賣/鉅額交易
2022/12/01	2	178.75	4	177.50	175.00	-2	110	-1.81%
2022/11/29	4	171.00	4	170.88	171.50	0	111	0.00%
2022/11/28	18	172.72	0	0.00	173.00	18	112	16.01%
2022/11/25	3	171.67	0	0.00	171.00	3	113	2.65%
2022/11/24	1	171.00	0	0.00	171.50	1	114	0.87%
2022/11/21	1	165.00	0	0.00	165.00	1	118	0.84%
2022/11/18	0	0.00	2	171.00	166.50	-2	119	-1.68%
2022/11/17	4	168.13	0	0.00	170.00	4	119	3.36%
2022/11/16	1	164.00	0	0.00	164.50	1	116	0.86%
2022/11/15	6	164.33	0	0.00	164.50	6	114	5.22%
2022/11/14	2	160.75	0	0.00	161.50	2	113	1.76%
2022/11/11	4	156.25	0	0.00	155.00	4	111	3.58%
2022/11/08	2	153.00	0	0.00	152.00	2	112	1.78%
2022/10/31	1	148.00	0	0.00	147.50	1	125	0.80%
2022/10/28	5	148.00	0	0.00	148.00	5	126	3.96%
2022/10/26	0	0.00	2	149.00	146.50	-2	127	-1.57%
2022/10/25	1	151.00	2	151.00	149.00	-1	125	-0.80%
2022/10/20	0	0.00	2	149.25	151.00	-2	124	-1.60%
2022/10/19	0	0.00	5	151.70	151.00	-5	125	-3.98%
2022/10/18	2	153.00	2	152.00	153.00	0	126	0.00%
2022/10/17	1	150.50	6	149.83	151.50	-5	126	-3.94%
2022/10/14	1	152.50	1	152.50	152.00	0	126	0.00%
2022/10/13	15	149.87	2	155.00	149.50	13	126	10.28%
2022/10/12	3	156.00	5	154.90	156.50	-2	122	-1.63%
2022/10/11	9	151.78	1	155.50	151.00	8	120	6.62%
2022/10/07	1	160.00	0	0.00	160.00	1	119	0.84%
2022/10/05	3	156.67	2	159.00	156.50	1	119	0.84%
2022/10/04	3	154.67	1	155.00	155.00	2	116	1.71%
2022/10/03	2	151.25	2	154.25	152.00	0	117	0.00%
2022/09/30	3	154.17	21	154.14	155.50	-18	114	-15.66%
2022/09/29	1	160.50	7	157.57	156.00	-6	114	-5.22%
2022/09/28	0	0.00	8	162.69	159.00	-8	113	-7.04%
2022/09/27	6	164.00	7	164.93	163.50	-1	112	-0.89%
2022/09/26	3	167.50	15	170.23	168.00	-12	111	-10.74%
2022/09/23	12	171.79	14	172.18	170.00	-2	110	-1.82%
2022/09/22	2	163.00	0	0.00	163.50	2	105	1.89%
2022/09/21	4	163.63	1	165.00	164.50	3	107	2.79%
2022/09/20	4	162.25	1	163.00	161.00	3	106	2.81%
2022/09/19	4	161.13	2	162.50	160.50	2	105	1.89%
2022/09/16	1	161.50	0	0.00	161.50	1	106	0.94%
2022/09/15	2	163.50	0	0.00	163.00	2	105	1.90%
2022/09/14	2	164.50	0	0.00	163.50	2	106	1.89%
2022/09/13	2	165.50	34	167.25	167.00	-32	106	-29.93%
2022/09/12	0	0.00	1	164.00	164.50	-1	105	-0.95%
2022/09/08	3	161.33	1	160.00	160.50	2	105	1.90%
2022/09/07	1	160.50	4	160.25	160.50	-3	103	-2.90%
2022/09/06	2	161.00	3	159.83	160.00	-1	103	-0.97%
2022/09/05	4	164.75	5	163.70	161.50	-1	101	-0.99%
2022/09/02	5	168.80	105	168.36	168.00	-100	98	-101.87%	大賣/
2022/09/01	15	171.07	27	171.98	169.50	-12	95	-12.52%
2022/08/31	3	172.67	0	0.00	172.50	3	92	3.23%
2022/08/30	1	172.50	3	173.00	172.50	-2	90	-2.21%
2022/08/29	2	173.75	103	173.15	173.00	-101	89	-112.49%	大賣/鉅額交易
2022/08/26	2	176.00	1	176.50	176.00	1	86	1.16%
2022/08/24	2	172.00	1	171.50	171.50	1	83	1.20%
2022/08/23	0	0.00	1	173.00	172.00	-1	84	-1.18%
2022/08/22	2	173.75	1	174.00	173.50	1	85	1.17%
2022/08/19	1	174.00	0	0.00	174.00	1	85	1.17%
2022/08/18	0	0.00	3	172.00	173.50	-3	86	-3.49%
2022/08/17	0	0.00	7	174.07	173.50	-7	85	-8.15%
2022/08/16	1	175.50	2	177.00	176.50	-1	86	-1.16%
2022/08/15	5	177.70	2	177.75	177.50	3	87	3.43%
2022/08/12	4	173.38	0	0.00	175.00	4	87	4.59%
2022/08/11	2	169.00	1	170.00	169.00	1	85	1.17%
2022/08/10	19	170.08	2	171.00	169.50	17	84	20.16%
2022/08/09	2	172.50	0	0.00	172.50	2	80	2.49%
2022/08/08	5	175.10	1	175.00	174.50	4	79	5.03%
2022/08/05	2	177.50	1	178.00	178.00	1	78	1.27%
2022/08/04	1	176.00	1	179.00	177.00	0	80	0.00%
2022/08/03	0	0.00	6	179.75	180.00	-6	80	-7.43%
2022/08/01	0	0.00	10	183.85	183.00	-10	80	-12.41%
2022/07/29	0	0.00	3	184.67	184.50	-3	80	-3.72%
2022/07/28	0	0.00	1	184.00	184.00	-1	81	-1.23%
2022/07/27	0	0.00	4	184.75	186.00	-4	80	-4.95%
2022/07/26	0	0.00	6	195.92	195.50	-6	81	-7.40%
2022/07/25	0	0.00	7	195.64	196.50	-7	81	-8.62%
2022/07/22	0	0.00	12	194.25	195.00	-12	81	-14.75%
2022/07/21	0	0.00	7	192.93	193.00	-7	85	-8.22%
2022/07/20	0	0.00	4	193.63	193.50	-4	86	-4.61%
2022/07/19	0	0.00	7	192.64	192.50	-7	89	-7.85%
2022/07/18	0	0.00	3	192.33	193.00	-3	91	-3.28%
2022/07/15	0	0.00	6	189.67	189.50	-6	94	-6.36%
2022/07/14	0	0.00	2	190.00	191.00	-2	94	-2.11%
2022/07/13	0	0.00	5	188.20	189.00	-5	95	-5.23%
2022/07/12	6	186.92	6	186.75	186.00	0	95	0.00%
2022/07/11	4	190.50	0	0.00	190.00	4	95	4.19%
2022/07/08	0	0.00	1	194.50	193.50	-1	95	-1.04%
2022/07/07	4	195.00	0	0.00	194.50	4	97	4.10%
2022/07/06	8	194.06	3	193.33	193.00	5	98	5.07%
2022/07/05	9	194.61	2	194.25	195.00	7	99	7.06%
2022/07/04	9	193.17	3	193.33	193.50	6	98	6.09%
2022/07/01	6	191.33	6	191.50	189.50	0	99	0.00%
2022/06/30	2	191.00	1	194.00	194.00	1	99	1.00%
2022/06/29	7	190.07	89	190.00	190.00	-82	99	-82.56%
2022/06/24	3	190.67	1	190.00	190.00	2	101	1.97%
2022/06/23	1	184.50	1	185.50	186.00	0	102	0.00%
2022/06/22	0	0.00	3	182.17	181.50	-3	103	-2.90%
2022/06/21	4	183.25	31	182.76	183.50	-27	102	-26.23%
2022/06/20	7	183.50	3	183.83	182.00	4	101	3.94%
2022/06/17	0	0.00	14	185.36	185.50	-14	101	-13.83%
2022/06/16	0	0.00	6	187.58	187.00	-6	101	-5.93%
2022/06/15	3.1	190.72	12	189.21	189.00	-8.9	104	-8.49%
2022/06/14	4	187.50	11	186.86	188.00	-7	105	-6.66%
2022/06/13	1	187.50	13	188.46	187.50	-12	106	-11.31%
2022/06/10	10	190.40	21	190.21	190.00	-11	107	-10.23%
2022/06/09	3	193.50	11	192.50	192.00	-8	107	-7.42%
2022/06/08	0	0.00	9	193.72	194.00	-9	107	-8.34%
2022/06/07	0	0.00	12	193.67	193.00	-12	108	-11.06%
2022/06/06	0	0.00	1	194.50	194.50	-1	108	-0.92%
2022/06/02	0	0.00	1	193.50	193.50	-1	112	-0.89%
2022/06/01	1	195.00	20	196.35	196.50	-19	113	-16.72%
2022/05/31	13	198.50	7	196.21	199.50	6	113	5.27%
2022/05/30	3	189.00	0	0.00	190.00	3	111	2.68%
2022/05/27	0	0.00	8	185.75	185.50	-8	111	-7.19%
2022/05/26	4	186.75	5	186.90	184.50	-1	112	-0.89%
2022/05/25	9	187.00	4	186.75	187.00	5	113	4.42%
2022/05/24	4	186.75	9	186.72	185.00	-5	114	-4.36%
2022/05/23	11	183.64	10	186.90	188.00	1	114	0.88%
2022/05/20	11	183.05	2	182.50	182.50	9	113	7.94%
2022/05/19	0	0.00	7	180.71	180.50	-7	113	-6.16%
2022/05/18	1	183.50	47	183.20	182.50	-46	112	-40.72%
2022/05/17	1	181.50	5	181.70	181.50	-4	113	-3.54%
2022/05/16	0	0.00	6	181.92	180.00	-6	112	-5.32%
2022/05/13	0	0.00	11	181.09	182.50	-11	111	-9.84%
2022/05/12	1	182.00	0	0.00	179.00	1	111	0.90%
2022/05/11	0	0.00	3	180.33	182.00	-3	110	-2.71%
2022/05/10	0	0.00	22.7	183.88	183.50	-22.7	110	-20.57%
2022/05/09	0	0.00	6	185.83	185.50	-6	110	-5.44%
2022/05/06	0	0.00	5	185.90	187.00	-5	110	-4.54%
2022/05/05	2	187.50	4	187.63	188.00	-2	111	-1.79%
2022/05/04	0	0.00	3	184.00	184.50	-3	111	-2.68%
2022/05/03	0	0.00	2	184.00	183.50	-2	113	-1.76%
2022/04/29	13	186.88	11	186.64	186.00	2	115	1.74%
2022/04/28	2	183.00	1	183.00	183.00	1	117	0.85%
2022/04/27	3	180.67	19	180.63	180.50	-16	119	-13.42%
2022/04/26	2	185.00	3	188.50	185.50	-1	115	-0.87%
2022/04/25	0	0.00	9	188.39	188.00	-9	114	-7.88%
2022/04/22	6	194.17	8	194.81	193.50	-2	112	-1.78%
2022/04/21	2	196.50	17	196.82	196.00	-15	113	-13.27%
2022/04/20	28	199.45	1	199.50	199.00	27	113	23.72%
2022/04/19	5	198.40	6	198.50	198.50	-1	115	-0.87%
2022/04/18	0	0.00	4	198.00	197.50	-4	116	-3.45%
2022/04/15	0	0.00	4	198.25	198.50	-4	116	-3.43%
2022/04/14	0	0.00	10	198.30	198.00	-10	121	-8.23%
2022/04/13	6	196.50	7	196.71	196.50	-1	122	-0.82%
2022/04/12	1	196.00	15	199.33	196.50	-14	122	-11.39%
2022/04/11	0	0.00	8	200.88	200.00	-8	124	-6.41%
2022/04/08	1	201.50	7	201.07	201.00	-6	127	-4.72%
2022/04/07	1	201.50	1	201.00	200.00	0	130	0.00%
2022/04/06	2	202.75	4	202.25	202.50	-2	129	-1.55%
2022/04/01	1	202.00	3	202.00	202.00	-2	131	-1.53%
2022/03/31	8	204.13	0.2	204.00	203.00	7.8	135	5.76%
2022/03/30	12	204.33	0	0.00	204.50	12	134	8.94%
2022/03/29	14	203.68	2	204.00	202.50	12	134	8.91%
2022/03/28	4	203.50	44	202.64	202.00	-40	135	-29.61%
2022/03/25	19	207.11	18	207.00	206.00	1	134	0.74%
2022/03/24	0	0.00	1	206.50	206.00	-1	136	-0.73%
2022/03/22	1	205.50	1	206.50	205.50	0	142	0.00%
2022/03/21	1	205.00	0	0.00	204.00	1	145	0.69%
2022/03/18	36	205.76	4	206.00	206.00	32	147	21.73%
2022/03/17	0	0.00	14	204.39	204.50	-14	146	-9.56%
2022/03/16	0	0.00	16	200.84	200.50	-16	148	-10.76%
2022/03/15	0	0.00	3	204.67	201.50	-3	148	-2.01%
2022/03/14	0	0.00	4	206.13	205.00	-4	151	-2.65%
2022/03/11	3	209.00	1	210.00	208.00	2	156	1.28%
2022/03/10	1	205.00	6	205.08	205.50	-5	157	-3.18%
2022/03/09	0	0.00	9	204.00	204.00	-9	159	-5.65%
2022/03/08	5	202.70	17	203.26	201.00	-12	161	-7.43%
2022/03/07	31	212.69	4	211.63	208.50	27	159	16.91%
2022/03/04	1	213.50	3	213.00	213.00	-2	166	-1.20%
2022/03/03	9	215.06	1	215.50	213.50	8	171	4.68%
2022/03/02	6	213.42	0	0.00	213.50	6	181	3.30%
2022/03/01	0	0.00	2	211.00	212.00	-2	185	-1.08%
2022/02/25	0	0.00	2	212.50	210.50	-2	189	-1.06%
2022/02/24	19	216.55	0	0.00	212.00	19	191	9.91%
2022/02/23	1	216.50	35	217.93	217.50	-34	195	-17.39%
2022/02/22	0	0.00	6	216.42	217.00	-6	198	-3.02%
2022/02/18	2	214.00	5	215.40	215.50	-3	208	-1.44%
2022/02/17	6	215.00	6	215.83	214.00	0	220	0.00%
2022/02/16	0	0.00	8	217.94	218.50	-8	235	-3.39%
2022/02/15	1	215.00	2	215.50	216.00	-1	255	-0.39%
2022/02/14	0	0.00	2	215.50	215.00	-2	267	-0.75%
2022/02/11	5	217.40	8	217.81	217.00	-3	274	-1.09%
2022/02/10	8	214.19	10	213.40	215.00	-2	279	-0.72%
2022/02/08	4	214.88	8	214.69	215.00	-4	285	-1.40%
2022/02/07	6	211.25	2	214.50	215.50	4	288	1.39%
2022/01/26	7	209.43	9	209.56	209.50	-2	288	-0.69%
2022/01/25	0	0.00	15	211.47	209.50	-15	293	-5.12%
2022/01/24	8	210.44	17	209.76	214.00	-9	293	-3.07%
2022/01/21	5	212.10	25	213.44	212.00	-20	292	-6.83%
2022/01/20	14	210.36	21	210.45	210.50	-7	293	-2.39%
2022/01/19	0	0.00	6	212.00	212.50	-6	292	-2.05%
2022/01/18	0	0.00	13	211.77	211.00	-13	300	-4.33%
2022/01/17	0	0.00	10	211.35	211.50	-10	302	-3.30%
2022/01/14	9	212.00	25.6	212.06	212.50	-16.6	305	-5.44%
2022/01/13	9	213.39	30	215.15	213.00	-21	305	-6.87%
2022/01/12	0	0.00	17	216.59	220.00	-17	304	-5.59%
2022/01/11	1	215.00	19	216.29	215.00	-18	308	-5.84%
2022/01/10	2	216.50	6	216.17	217.00	-4	313	-1.28%
2022/01/07	4	218.75	25	218.70	216.00	-21	317	-6.62%
2022/01/06	0	0.00	8	223.38	222.00	-8	314	-2.54%
2022/01/05	1	226.50	54	226.00	226.00	-53	319	-16.60%
2022/01/04	1	221.00	7	221.64	221.50	-6	333	-1.80%
2022/01/03	0	0.00	6	225.67	224.50	-6	336	-1.78%
2021/12/30	1	227.00	7	227.00	227.00	-6	350	-1.71%
2021/12/29	0	0.00	52	229.31	229.50	-52	369	-14.06%
2021/12/27	1	234.50	16	232.59	232.50	-15	367	-4.09%
2021/12/24	0	0.00	8	238.94	238.50	-8	363	-2.20%
2021/12/23	2	240.50	14	239.79	240.00	-12	364	-3.29%
2021/12/22	4	240.00	5	239.70	240.00	-1	364	-0.27%
2021/12/21	0	0.00	7	239.50	240.00	-7	364	-1.92%
2021/12/20	21	240.10	25	241.26	239.50	-4	363	-1.10%
2021/12/17	5	241.00	8	242.19	241.00	-3	361	-0.83%
2021/12/16	21	243.00	5	243.90	243.00	16	358	4.46%
2021/12/15	15	238.97	6	240.00	239.00	9	354	2.54%
2021/12/14	2	242.00	1	239.00	239.00	1	352	0.28%
2021/12/13	31	244.18	5	244.40	243.50	26	351	7.41%
2021/12/10	34	239.46	9	238.78	240.00	25	348	7.18%
2021/12/09	2	240.00	6	241.00	240.00	-4	345	-1.16%
2021/12/08	18	241.31	9	242.44	240.00	9	344	2.61%
2021/12/07	36	240.36	8	240.19	240.00	28	340	8.22%
2021/12/06	8	244.94	0	0.00	244.00	8	334	2.39%
2021/12/03	1	244.00	1	244.00	245.00	0	334	0.00%
2021/12/02	31	245.23	0	0.00	244.50	31	332	9.33%
2021/12/01	13	248.08	1	247.50	247.50	12	330	3.63%
2021/11/30	15	249.33	3	251.50	249.00	12	329	3.64%
2021/11/29	0	0.00	11	247.82	247.50	-11	322	-3.41%
2021/11/26	35	256.69	1	257.00	255.50	34	317	10.70%
2021/11/25	18	253.25	0	0.00	252.50	18	309	5.82%
2021/11/24	18	252.86	8	253.69	253.50	10	307	3.25%
2021/11/23	10	245.90	0	0.00	245.50	10	311	3.21%
2021/11/22	10	249.55	0	0.00	248.00	10	309	3.23%
2021/11/19	21	254.62	0	0.00	255.00	21	307	6.83%
2021/11/18	27	254.15	0	0.00	255.50	27	304	8.87%
2021/11/17	17	257.21	0	0.00	257.50	17	298	5.70%
2021/11/16	11	253.18	1	257.00	254.50	10	294	3.39%
2021/11/15	71	252.41	0	0.00	253.00	71	282	25.10%
2021/11/12	15	250.47	4	240.50	238.50	11	266	4.13%
2021/11/11	16	243.13	1	241.50	243.50	15	247	6.07%
2021/11/10	11	245.82	0	0.00	245.50	11	235	4.67%
2021/11/09	21	241.33	1	240.00	242.00	20	230	8.69%
2021/11/08	18	237.14	0	0.00	239.50	18	226	7.95%
2021/11/05	7	232.86	0	0.00	233.50	7	223	3.14%
2021/11/04	9	236.22	0	0.00	234.50	9	222	4.04%
2021/11/03	3	236.33	0	0.00	236.50	3	220	1.36%
2021/11/02	1	235.00	2	237.00	235.00	-1	221	-0.45%
2021/11/01	0	0.00	2	239.00	240.00	-2	217	-0.92%
2021/10/29	0	0.00	1	237.00	238.50	-1	215	-0.46%
2021/10/28	4	236.75	1	236.50	238.00	3	214	1.40%
2021/10/27	8	230.63	0	0.00	233.50	8	212	3.77%
2021/10/22	6	227.17	0	0.00	228.00	6	206	2.90%
2021/10/21	0	0.00	9	222.72	223.00	-9	205	-4.38%
2021/10/20	0	0.00	1	226.50	224.00	-1	204	-0.49%
2021/10/19	7	227.29	1	224.00	228.00	6	203	2.95%
2021/10/18	5	227.20	0	0.00	229.50	5	198	2.52%
2021/10/13	13	223.85	0	0.00	220.50	13	188	6.90%
2021/10/12	8	223.63	0	0.00	224.00	8	182	4.38%
2021/10/08	7	220.86	0	0.00	221.00	7	167	4.19%
2021/10/07	0	0.00	1	217.00	219.50	-1	161	-0.62%
2021/10/06	1	213.00	0	0.00	213.50	1	147	0.68%
2021/10/01	0	0.00	3	196.67	194.00	-3	135	-2.22%
2021/09/29	4	198.00	0	0.00	197.50	4	144	2.77%
2021/09/28	1	198.50	0	0.00	200.50	1	145	0.69%
2021/09/17	0	0.00	6	193.75	193.00	-6	156	-3.83%
2021/09/15	0	0.00	1	193.50	193.00	-1	158	-0.63%
2021/09/14	1	196.00	0	0.00	194.50	1	159	0.63%
2021/09/09	0	0.00	1	192.00	193.50	-1	166	-0.60%
2021/09/08	0	0.00	24	190.81	189.50	-24	168	-14.27%
2021/09/07	0	0.00	19	195.29	196.50	-19	169	-11.19%
2021/09/06	0	0.00	1	196.50	197.00	-1	171	-0.58%
2021/08/31	4	198.63	0	0.00	199.50	4	173	2.31%
2021/08/30	3	194.00	0	0.00	194.50	3	171	1.75%
2021/08/27	1	189.00	0	0.00	188.00	1	169	0.59%
2021/08/26	0	0.00	2	185.50	184.00	-2	162	-1.23%
2021/08/24	1	187.00	0	0.00	187.00	1	159	0.63%
2021/08/23	1	186.50	0	0.00	186.50	1	161	0.62%
2021/08/20	0	0.00	2	184.25	184.00	-2	162	-1.23%
2021/08/19	0	0.00	1	188.50	183.00	-1	163	-0.61%
2021/08/18	0	0.00	1	190.00	190.00	-1	167	-0.60%
2021/08/17	0	0.00	2	190.50	190.50	-2	169	-1.18%
2021/08/11	14	196.00	0	0.00	195.50	14	169	8.26%
2021/08/10	0	0.00	1	195.50	196.00	-1	169	-0.59%
2021/08/09	0	0.00	1	198.00	198.50	-1	173	-0.57%
2021/08/06	2	200.00	0	0.00	199.50	2	174	1.14%
2021/08/05	1	201.50	0	0.00	201.50	1	175	0.57%
2021/08/04	2	202.50	0	0.00	202.00	2	183	1.09%
2021/08/03	1	203.50	3	202.50	203.00	-2	192	-1.04%
2021/08/02	1	202.00	0	0.00	202.00	1	195	0.51%
2021/07/30	4	205.00	0	0.00	205.00	4	195	2.04%
2021/07/29	0	0.00	5	203.70	202.50	-5	198	-2.52%
2021/07/28	5	212.40	20	211.53	211.50	-15	197	-7.61%
2021/07/27	1	216.00	2	215.25	214.50	-1	200	-0.50%
2021/07/26	1	220.00	0	0.00	218.00	1	204	0.49%
2021/07/23	1	216.00	1	217.00	215.00	0	204	0.00%
2021/07/22	2	217.00	2	215.25	215.00	0	209	0.00%
2021/07/20	4	218.38	0	0.00	216.50	4	215	1.86%
2021/07/19	1	215.50	0	0.00	217.50	1	217	0.46%
2021/07/16	0	0.00	2	216.75	216.50	-2	221	-0.90%
2021/07/15	8	216.63	0	0.00	216.00	8	225	3.54%
2021/07/14	3	213.50	0	0.00	214.00	3	226	1.32%
2021/07/12	1	220.00	1	219.00	219.00	0	226	0.00%
2021/07/09	4	219.50	2	218.00	219.00	2	224	0.89%
2021/07/08	5	218.60	0	0.00	218.50	5	225	2.21%
2021/07/05	0	0.00	2	209.50	210.50	-2	231	-0.86%
2021/07/02	1	209.00	0	0.00	210.00	1	233	0.43%
2021/06/29	1	207.50	0	0.00	209.00	1	232	0.43%
2021/06/25	0	0.00	18	204.64	204.50	-18	237	-7.58%
2021/06/24	1	204.50	0	0.00	204.00	1	240	0.42%
2021/06/23	0	0.00	1	204.00	204.50	-1	251	-0.40%
2021/06/21	0	0.00	1	202.50	201.00	-1	266	-0.38%
2021/06/17	0	0.00	3	208.50	208.50	-3	269	-1.11%
2021/06/16	29	208.95	3	208.50	209.50	26	276	9.40%
2021/06/15	11	206.59	6	206.00	206.50	5	283	1.76%
2021/06/11	0	0.00	1	209.00	207.00	-1	284	-0.35%
2021/06/10	9	211.72	0	0.00	210.00	9	284	3.16%
2021/06/09	31	211.06	2	210.00	210.00	29	287	10.10%
2021/06/08	0	0.00	4	207.75	206.50	-4	289	-1.38%
2021/06/07	2	208.00	2	208.50	208.00	0	290	0.00%
2021/06/04	31	210.05	2	210.00	209.50	29	295	9.81%
2021/06/03	1	211.00	4	211.50	212.00	-3	298	-1.01%
2021/06/02	0	0.00	3	212.00	210.50	-3	306	-0.98%
2021/06/01	13	210.38	4	211.38	212.50	9	312	2.88%
2021/05/31	7	210.36	8	211.13	210.00	-1	314	-0.32%
2021/05/28	5	213.00	7	213.57	214.00	-2	316	-0.63%
2021/05/27	2	213.50	29	213.31	213.00	-27	321	-8.41%
2021/05/26	11	215.18	19	215.58	216.00	-8	325	-2.46%
2021/05/25	126	211.42	9	210.44	211.50	117	340	34.35%	大買/鉅額交易
2021/05/24	52	209.81	13	209.58	209.50	39	348	11.20%
2021/05/21	44	209.92	4	211.50	210.00	40	360	11.09%
2021/05/20	5	210.00	5	208.60	210.50	0	370	0.00%
2021/05/19	3	207.50	1	207.00	207.00	2	390	0.51%
2021/05/18	3	206.17	7	202.79	207.00	-4	415	-0.96%
2021/05/17	5	202.60	10	200.50	200.00	-5	432	-1.16%
2021/05/14	86	207.98	8	207.88	208.00	78	432	18.04%
2021/05/13	11	200.00	2	203.75	204.00	9	435	2.07%
2021/05/12	16	205.47	17	207.21	202.50	-1	437	-0.23%
2021/05/11	212	209.95	9	210.50	209.50	203	433	46.87%	大買/鉅額交易
2021/05/10	72	209.22	10	208.70	210.50	62	437	14.16%
2021/05/07	100	208.49	2	207.75	209.50	98	442	22.16%
2021/05/06	12	205.67	5	206.60	207.50	7	441	1.59%
2021/05/05	10	201.40	1	201.50	201.50	9	440	2.04%
2021/05/04	10	198.45	17	198.32	198.00	-7	441	-1.59%
2021/05/03	3	205.33	7	205.21	202.00	-4	435	-0.92%
2021/04/29	10	210.95	4	211.75	210.50	6	432	1.39%
2021/04/28	5	210.60	0	0.00	211.50	5	434	1.15%
2021/04/27	6	215.92	1	217.50	214.50	5	433	1.15%
2021/04/26	5	216.80	4	217.13	216.00	1	437	0.23%
2021/04/23	6	217.25	8	215.56	219.50	-2	435	-0.46%
2021/04/22	7	217.50	3	219.50	215.00	4	438	0.91%
2021/04/21	21	218.14	8	219.75	216.50	13	436	2.98%
2021/04/20	15	218.70	3	218.67	219.00	12	433	2.77%
2021/04/19	13	220.81	26	219.87	220.50	-13	435	-2.98%
2021/04/16	2	221.50	2	221.00	221.00	0	436	0.00%
2021/04/15	30	221.22	12	221.00	220.50	18	438	4.10%
2021/04/14	17	218.29	11	217.50	219.50	6	438	1.37%
2021/04/13	8	221.69	4	226.00	222.00	4	438	0.91%
2021/04/12	5	227.30	118	227.71	225.50	-113	434	-26.02%	大賣/鉅額交易
2021/04/09	13	234.62	17	235.50	232.50	-4	429	-0.93%
2021/04/08	4	234.00	5	236.10	234.00	-1	422	-0.24%
2021/04/07	100	236.98	1	237.50	237.00	99	418	23.63%
2021/04/06	3	237.50	0	0.00	238.00	3	416	0.72%
2021/04/01	2	238.00	0	0.00	238.00	2	414	0.48%
2021/03/31	10	237.85	1	236.00	237.50	9	414	2.17%
2021/03/30	44	236.01	1	235.50	237.50	43	410	10.48%
2021/03/29	9	234.00	13	235.00	235.00	-4	406	-0.98%
2021/03/26	103	239.57	21	238.40	235.00	82	405	20.22%	大買/
2021/03/25	18	234.67	24	234.40	233.50	-6	393	-1.52%
2021/03/24	73	236.21	8	234.88	232.00	65	384	16.90%
2021/03/23	6	230.00	1	230.00	232.50	5	379	1.32%
2021/03/22	4	230.88	8	230.50	230.50	-4	376	-1.06%
2021/03/19	8	230.75	11	230.09	235.00	-3	372	-0.81%
2021/03/18	18	228.78	6	232.33	232.50	12	365	3.28%
2021/03/17	5	224.70	1	224.00	223.00	4	358	1.12%
2021/03/16	9	227.22	3	228.00	225.50	6	359	1.67%
2021/03/15	8	225.69	0	0.00	226.00	8	361	2.21%
2021/03/12	2	223.00	7	223.36	223.00	-5	361	-1.38%
2021/03/11	8	221.56	1	220.50	222.00	7	363	1.93%
2021/03/10	0	0.00	12	222.00	220.00	-12	363	-3.31%
2021/03/09	3	222.67	7	222.86	225.50	-4	361	-1.11%
2021/03/08	7	225.14	6	227.33	222.00	1	362	0.28%
2021/03/05	13	219.04	17	222.29	223.00	-4	355	-1.12%
2021/03/04	3	216.00	5	216.20	217.50	-2	350	-0.57%
2021/03/03	10	216.95	13	218.15	218.50	-3	350	-0.86%
2021/03/02	0	0.00	2	221.00	219.00	-2	348	-0.57%
2021/02/26	8	222.06	7	222.14	223.00	1	353	0.28%
2021/02/25	30	227.58	32	226.17	222.00	-2	364	-0.55%
2021/02/24	16	229.78	1	233.00	229.00	15	356	4.21%
2021/02/23	16	229.03	1	228.50	228.00	15	348	4.30%
2021/02/22	7	235.07	1	234.00	233.50	6	339	1.77%
2021/02/19	13	236.38	39	237.40	236.50	-26	335	-7.75%
2021/02/18	54	235.49	19	238.82	244.50	35	318	11.00%
2021/02/17	9	229.06	9	226.83	226.50	0	294	0.00%
2021/02/05	2	216.00	1	217.00	216.00	1	275	0.36%
2021/02/04	1	215.00	2	215.00	215.00	-1	271	-0.37%
2021/02/03	5	214.00	0	0.00	214.00	5	269	1.86%
2021/02/02	0	0.00	2	213.25	214.00	-2	275	-0.73%
2021/02/01	2	213.75	4	216.00	215.00	-2	274	-0.73%
2021/01/29	0	0.00	3	208.00	208.00	-3	261	-1.15%
2021/01/27	10	208.25	2	207.50	208.00	8	253	3.16%
2021/01/26	2	204.25	3	206.50	207.00	-1	250	-0.40%
2021/01/25	4	209.50	2	208.25	208.50	2	248	0.80%
2021/01/22	0	0.00	5	206.70	208.50	-5	247	-2.02%
2021/01/21	3	204.33	5	206.70	207.00	-2	244	-0.82%
2021/01/20	0	0.00	5	206.40	206.00	-5	242	-2.07%
2021/01/19	0	0.00	8	209.75	210.00	-8	239	-3.35%
2021/01/18	0	0.00	1	204.50	207.00	-1	233	-0.43%
2021/01/15	9	207.56	2	206.00	206.00	7	233	2.99%
2021/01/14	0	0.00	6	205.00	205.50	-6	229	-2.61%
2021/01/13	0	0.00	17	204.26	205.00	-17	227	-7.47%
2021/01/12	9	202.28	0	0.00	203.00	9	225	3.99%
2021/01/11	0	0.00	5	201.60	200.50	-5	221	-2.25%
2021/01/08	0	0.00	3	201.50	202.00	-3	219	-1.37%
2021/01/04	0	0.00	3	198.50	199.00	-3	214	-1.40%
2020/12/31	0	0.00	3	198.83	198.00	-3	214	-1.40%
2020/12/30	0	0.00	1	200.00	200.00	-1	214	-0.47%
2020/12/23	0	0.00	6	194.83	195.00	-6	214	-2.79%
2020/12/16	0	0.00	2	199.75	200.50	-2	217	-0.92%
2020/12/09	1	207.50	0	0.00	204.50	1	215	0.46%
2020/12/08	14	198.25	0	0.00	200.00	14	213	6.56%
2020/12/01	0	0.00	7	203.21	203.00	-7	217	-3.22%
2020/11/30	0	0.00	1	206.00	206.00	-1	221	-0.45%
2020/11/26	6	210.75	0	0.00	208.50	6	230	2.60%
2020/11/20	0	0.00	1	202.00	202.00	-1	194	-0.51%
2020/11/19	0	0.00	1	201.50	202.50	-1	195	-0.51%
2020/11/18	1	197.50	0	0.00	202.50	1	199	0.50%
2020/11/17	8	195.50	0	0.00	196.50	8	192	4.15%
2020/11/16	2	193.00	0	0.00	192.50	2	193	1.03%
2020/10/28	0	0.00	49	175.97	176.50	-49	207	-23.57%
2020/10/27	3	177.17	0	0.00	176.50	3	209	1.43%
2020/10/26	7	177.93	0	0.00	177.50	7	211	3.31%
2020/10/23	7	180.50	0	0.00	180.00	7	214	3.26%
2020/10/22	6	180.83	1	181.00	181.00	5	217	2.30%
2020/10/20	0	0.00	5	177.30	177.00	-5	218	-2.29%
2020/10/19	5	177.10	0	0.00	177.50	5	221	2.26%
2020/10/15	0	0.00	8	175.19	177.00	-8	224	-3.57%
2020/10/13	0	0.00	2	177.00	178.00	-2	230	-0.87%
2020/10/12	0	0.00	1	176.50	177.00	-1	231	-0.43%
2020/10/08	0	0.00	1	179.00	180.50	-1	234	-0.43%
2020/10/06	0	0.00	7	183.79	183.00	-7	240	-2.91%
2020/09/30	0	0.00	1	181.50	181.50	-1	253	-0.39%
2020/09/25	1	188.00	0	0.00	181.00	1	279	0.36%
2020/09/24	1	188.00	0	0.00	184.00	1	287	0.35%
2020/09/23	0	0.00	19	190.37	190.50	-19	300	-6.33%
2020/09/22	0	0.00	1	192.00	192.00	-1	310	-0.32%
2020/09/17	0	0.00	1	193.50	193.50	-1	354	-0.28%
2020/09/16	0	0.00	1	191.50	191.50	-1	384	-0.26%
2020/09/15	1	188.50	1	190.50	190.50	0	390	0.00%
2020/09/14	1	191.50	0	0.00	191.50	1	401	0.25%
2020/09/11	0	0.00	1	192.50	191.50	-1	428	-0.23%
2020/09/07	0	0.00	1	213.50	210.50	-1	446	-0.22%
2020/09/01	0	0.00	2	212.50	212.50	-2	467	-0.43%
2020/08/31	6	209.67	4	210.00	209.50	2	468	0.43%
2020/08/28	0	0.00	2	209.50	209.50	-2	472	-0.42%
2020/08/27	16	212.25	1	212.00	211.50	15	480	3.12%
2020/08/26	3	211.33	0	0.00	211.50	3	484	0.62%
2020/08/25	0	0.00	1	211.50	211.50	-1	491	-0.20%
2020/08/24	13	211.69	0	0.00	212.00	13	494	2.63%
2020/08/20	9	202.56	0	0.00	204.50	9	499	1.80%
2020/08/19	5	209.40	0	0.00	208.00	5	520	0.96%
2020/08/18	5	205.30	1	207.50	207.50	4	558	0.72%
2020/08/17	8	211.25	1	207.50	207.50	7	558	1.25%
2020/08/14	1	209.00	0	0.00	208.00	1	558	0.18%
2020/08/13	0	0.00	3	205.33	206.00	-3	560	-0.54%
2020/08/11	0	0.00	11	203.18	202.00	-11	566	-1.94%
2020/08/04	0	0.00	3	212.67	211.50	-3	581	-0.52%
2020/08/03	0	0.00	3	211.17	212.00	-3	584	-0.51%
2020/07/27	0	0.00	1	203.00	202.50	-1	608	-0.16%
2020/07/24	0	0.00	5	204.20	203.00	-5	611	-0.82%
2020/07/22	0	0.00	2	204.75	203.00	-2	616	-0.32%
2020/07/21	0	0.00	3	201.83	201.50	-3	614	-0.49%
2020/07/17	0	0.00	56	203.04	202.00	-56	616	-9.08%
2020/07/16	0	0.00	6	205.33	206.00	-6	619	-0.97%
2020/07/15	0	0.00	11	202.50	202.50	-11	623	-1.76%
2020/07/14	1	207.00	56	204.66	204.00	-55	630	-8.72%
2020/07/13	0	0.00	52	206.71	206.50	-52	630	-8.25%
2020/07/10	0	0.00	12	209.08	206.50	-12	638	-1.88%
2020/07/06	36	218.00	0	0.00	218.00	36	631	5.70%
2020/07/03	2	211.00	0	0.00	212.50	2	628	0.32%
2020/07/02	0	0.00	1	217.50	215.50	-1	624	-0.16%
2020/07/01	0	0.00	1	217.00	216.00	-1	612	-0.16%
2020/06/30	11	212.91	0	0.00	217.00	11	604	1.82%
2020/06/29	0	0.00	1	209.00	208.00	-1	587	-0.17%
2020/06/24	0	0.00	5	215.10	214.00	-5	582	-0.86%
2020/06/22	1	209.00	0	0.00	210.00	1	562	0.18%
2020/06/19	0	0.00	62	207.64	207.50	-62	565	-10.97%
2020/06/18	15	206.77	0	0.00	209.50	15	558	2.69%
2020/06/17	0	0.00	4	204.13	203.50	-4	534	-0.75%
2020/06/16	17	202.41	17	201.97	202.00	0	533	0.00%
2020/06/15	23	204.37	2	203.50	201.00	21	543	3.86%
2020/06/12	0	0.00	6	203.75	206.00	-6	546	-1.10%
2020/06/11	105	211.66	0	0.00	205.00	105	551	19.06%	大買/鉅額交易
2020/06/10	9	210.44	0	0.00	212.50	9	549	1.64%
2020/06/09	5	208.00	0	0.00	208.00	5	559	0.89%
2020/06/08	8	207.88	0	0.00	209.00	8	569	1.41%
2020/06/04	0	0.00	97	203.70	204.00	-97	574	-16.87%
2020/06/03	6	204.08	0	0.00	206.00	6	585	1.03%
2020/06/02	0	0.00	4	201.00	200.00	-4	580	-0.69%
2020/05/27	0	0.00	2	203.50	203.00	-2	573	-0.35%
2020/05/26	23	210.15	0	0.00	203.00	23	572	4.02%
2020/05/20	0	0.00	31	189.76	188.00	-31	526	-5.89%
2020/05/13	0	0.00	1	193.50	194.50	-1	548	-0.18%
2020/05/08	1	200.50	1	199.50	198.00	0	570	0.00%
2020/05/07	1	199.00	0	0.00	199.00	1	576	0.17%
2020/05/06	1	196.50	0	0.00	199.00	1	583	0.17%
2020/05/04	4	194.63	0	0.00	194.00	4	617	0.65%
2020/04/29	4	194.25	0	0.00	195.00	4	657	0.61%
2020/04/28	16	191.50	0	0.00	192.50	16	698	2.29%
2020/04/27	10	188.80	0	0.00	190.00	10	696	1.43%
2020/04/24	4	185.25	0	0.00	185.50	4	702	0.57%
2020/04/23	6	185.67	0	0.00	185.50	6	707	0.85%
2020/04/22	9	182.78	0	0.00	184.50	9	712	1.26%
2020/04/21	18	188.11	5	185.30	184.00	13	731	1.78%
2020/04/20	30	189.03	0	0.00	191.50	30	745	4.02%
2020/04/17	8	188.25	0	0.00	186.00	8	746	1.07%
2020/04/15	0	0.00	4	187.50	187.50	-4	745	-0.54%
2020/04/13	0	0.00	3	179.83	179.50	-3	742	-0.40%
2020/04/10	6	180.50	0	0.00	181.00	6	747	0.80%
2020/04/09	6	181.42	1	182.00	180.50	5	754	0.66%
2020/04/08	2	177.50	6	176.67	178.50	-4	750	-0.53%
2020/04/07	0	0.00	1	175.00	175.50	-1	757	-0.13%
2020/04/01	2	172.00	1	172.50	174.00	1	760	0.13%
2020/03/31	0	0.00	4	172.25	172.50	-4	762	-0.52%
2020/03/30	6	171.00	1	164.00	172.50	5	765	0.65%
2020/03/26	1	171.00	12	167.79	171.00	-11	775	-1.42%
2020/03/25	31	168.76	8	167.13	167.50	23	774	2.97%
2020/03/24	0	0.00	4	161.38	161.50	-4	768	-0.52%
2020/03/23	0	0.00	10	153.65	153.50	-10	764	-1.31%
2020/03/20	6	158.67	22	159.59	159.00	-16	765	-2.09%
2020/03/19	0	0.00	4	151.00	151.00	-4	761	-0.53%
2020/03/18	0	0.00	41	165.05	161.00	-41	753	-5.44%
2020/03/17	0	0.00	12	165.79	164.50	-12	748	-1.60%
2020/03/13	0	0.00	9	166.22	168.00	-9	735	-1.22%
2020/03/12	0	0.00	1	164.50	168.00	-1	723	-0.14%
2020/03/11	2	177.50	5	177.90	177.50	-3	709	-0.42%
2020/03/10	0	0.00	2	181.75	183.50	-2	705	-0.28%
2020/03/09	4	179.13	0	0.00	173.00	4	701	0.57%
2020/03/06	1	188.00	4	185.63	185.50	-3	697	-0.43%
2020/03/04	1	189.00	0	0.00	187.00	1	722	0.14%
2020/03/03	0	0.00	2	189.50	189.00	-2	735	-0.27%
2020/03/02	0	0.00	1	187.00	187.00	-1	736	-0.14%
2020/02/27	0	0.00	3	186.50	186.50	-3	734	-0.41%
2020/02/21	12	196.25	2	196.50	195.50	10	731	1.37%
2020/02/19	3	198.50	0	0.00	198.50	3	744	0.40%
2020/02/18	0	0.00	4	196.00	196.00	-4	749	-0.53%
2020/02/17	1	196.50	0	0.00	194.50	1	769	0.13%
2020/02/13	1	204.50	6	203.67	202.00	-5	757	-0.66%
2020/02/11	1	197.50	0	0.00	200.00	1	768	0.13%
2020/02/07	1	202.50	6	199.58	198.50	-5	785	-0.64%
2020/02/06	13	202.69	0	0.00	203.50	13	782	1.66%
2020/02/05	9	199.50	9	205.00	201.50	0	777	0.00%
2020/02/04	0	0.00	10	193.45	194.00	-10	745	-1.34%
2020/02/03	32	185.89	0	0.00	184.00	32	728	4.39%
2020/01/31	6	202.00	0	0.00	204.00	6	719	0.83%
2020/01/20	4	247.50	0	0.00	246.00	4	689	0.58%
2020/01/17	1	247.50	0	0.00	247.50	1	693	0.14%
2020/01/15	45	251.01	0	0.00	251.00	45	745	6.04%
2020/01/14	48	244.97	0	0.00	248.00	48	732	6.56%
2020/01/13	0	0.00	22	239.82	239.50	-22	721	-3.05%
2020/01/10	11	236.55	0	0.00	236.50	11	729	1.51%
2020/01/09	0	0.00	3	234.83	234.50	-3	737	-0.41%
2020/01/08	3	229.83	15	229.63	229.00	-12	748	-1.60%
2020/01/07	4	232.88	18	233.56	232.50	-14	765	-1.83%
2020/01/06	4	235.88	7	235.50	234.50	-3	780	-0.38%
2020/01/03	7	239.43	7	239.50	238.50	0	844	0.00%
2020/01/02	9	241.00	0	0.00	242.00	9	871	1.03%
2019/12/31	4	238.63	64	241.89	238.00	-60	887	-6.76%
2019/12/30	0	0.00	1	238.00	239.50	-1	892	-0.11%
2019/12/27	0	0.00	4	238.50	237.00	-4	919	-0.44%
2019/12/26	2	241.25	7	239.71	239.00	-5	935	-0.53%
2019/12/25	0	0.00	4	240.88	239.50	-4	940	-0.43%
2019/12/23	2	242.00	0	0.00	242.00	2	957	0.21%
2019/12/20	0	0.00	4	236.25	235.00	-4	959	-0.42%
2019/12/19	0	0.00	4	236.38	235.00	-4	977	-0.41%
2019/12/18	9	235.44	1	236.00	236.00	8	986	0.81%
2019/12/17	8	235.88	5	235.30	235.00	3	1,003	0.30%
2019/12/16	6	233.58	5	233.20	234.00	1	1,028	0.10%
2019/12/13	3	230.67	5	230.60	229.00	-2	1,060	-0.19%
2019/12/12	0	0.00	6	232.08	232.00	-6	1,061	-0.56%
2019/12/11	3	233.33	6	233.50	233.00	-3	1,063	-0.28%
2019/12/10	5	235.00	13	235.08	234.00	-8	1,070	-0.75%
2019/12/09	7	237.57	0	0.00	237.00	7	1,074	0.65%
2019/12/06	9	233.22	0	0.00	234.00	9	1,077	0.84%
2019/12/05	19	232.95	0	0.00	232.50	19	1,103	1.72%
2019/12/03	8	236.63	0	0.00	237.50	8	1,139	0.70%
2019/12/02	9	233.50	0	0.00	234.00	9	1,137	0.79%
2019/11/27	5	249.40	0	0.00	248.50	5	1,098	0.46%
2019/11/26	2	250.00	7.2	249.01	249.00	-5.2	1,095	-0.47%
2019/11/25	4	249.50	0	0.00	249.50	4	1,097	0.36%
2019/11/22	0	0.00	16	250.31	249.50	-16	1,094	-1.46%
2019/11/21	13	247.00	0	0.00	249.00	13	1,093	1.19%
2019/11/20	1	252.50	0	0.00	247.00	1	1,088	0.09%
2019/11/19	8	252.50	10	251.85	253.00	-2	1,083	-0.18%
2019/11/18	1	255.50	0	0.00	253.00	1	1,084	0.09%
2019/11/15	1	252.00	2	251.00	251.00	-1	1,074	-0.09%
2019/11/13	6	247.50	0	0.00	244.00	6	1,045	0.57%
2019/11/11	14	240.21	0	0.00	239.00	14	1,040	1.35%
2019/11/08	36	241.13	14	244.00	240.50	22	1,033	2.13%
2019/11/06	23	252.57	2	252.50	252.50	21	996	2.11%
2019/11/05	30	248.18	4	247.88	247.50	26	974	2.67%
2019/11/04	14	247.96	3	247.67	248.50	11	970	1.13%
2019/11/01	0	0.00	2	245.25	246.00	-2	964	-0.21%
2019/10/31	21	243.86	0	0.00	243.00	21	965	2.18%
2019/10/30	51	245.73	4	244.50	245.00	47	955	4.92%
2019/10/29	0	0.00	7	242.79	240.00	-7	936	-0.75%
2019/10/28	0	0.00	8	243.13	242.50	-8	929	-0.86%
2019/10/24	0	0.00	9	246.50	247.00	-9	922	-0.98%
2019/10/21	0	0.00	7	229.00	232.00	-7	873	-0.80%
2019/10/17	0	0.00	54.7	235.26	235.00	-54.7	858	-6.38%
2019/10/16	4	235.13	0	0.00	233.50	4	857	0.47%
2019/10/15	0	0.00	16	235.09	235.50	-16	840	-1.90%
2019/10/14	7	234.43	26	233.98	232.00	-19	821	-2.31%
2019/10/09	0	0.00	52	232.73	232.00	-52	806	-6.45%
2019/10/07	0	0.00	20	225.55	226.50	-20	706	-2.83%
2019/10/04	0	0.00	26	218.15	222.50	-26	684	-3.80%
2019/10/03	0	0.00	58	222.94	220.50	-58	675	-8.59%
2019/10/02	0	0.00	9	217.28	220.50	-9	644	-1.40%
2019/10/01	3	212.33	75	212.72	212.00	-72	628	-11.46%
2019/09/27	0	0.00	25	214.46	212.00	-25	628	-3.98%
2019/09/26	0	0.00	27	217.44	216.50	-27	624	-4.32%
2019/09/25	0	0.00	63	222.20	221.00	-63	612	-10.28%
2019/09/24	0	0.00	14	219.00	220.00	-14	601	-2.33%
2019/09/23	0	0.00	13	216.50	215.50	-13	595	-2.18%
2019/09/20	0	0.00	35	215.00	213.50	-35	583	-6.00%
2019/09/19	0	0.00	5	215.30	216.50	-5	564	-0.89%
2019/09/18	31	212.32	0	0.00	213.00	31	539	5.75%
2019/09/17	0	0.00	40.5	201.60	201.00	-40.5	510	-7.94%
2019/09/16	0	0.00	8	201.25	200.00	-8	505	-1.58%
2019/09/12	9	201.50	0	0.00	200.50	9	507	1.77%
2019/09/11	14	201.64	0	0.00	201.50	14	499	2.80%
2019/09/10	3	203.00	22	203.89	203.00	-19	492	-3.86%
2019/09/06	0	0.00	35	218.83	212.00	-35	455	-7.68%
2019/09/05	9	223.50	2	220.50	223.50	7	422	1.66%
2019/09/04	0	0.00	6	220.00	220.00	-6	410	-1.46%
2019/09/03	0	0.00	3	222.50	222.50	-3	406	-0.74%
2019/09/02	2	220.00	0	0.00	223.00	2	405	0.49%
2019/08/30	1	221.00	2	222.50	221.00	-1	408	-0.24%
2019/08/29	1	222.50	0	0.00	222.50	1	405	0.25%
2019/08/28	12	220.50	47	220.18	220.50	-35	410	-8.53%
2019/08/27	0	0.00	6	221.67	220.50	-6	406	-1.48%
2019/08/26	4	221.00	6	220.00	220.50	-2	411	-0.49%
2019/08/23	2	223.25	44	223.76	223.00	-42	418	-10.05%
2019/08/22	0	0.00	87	228.34	225.50	-87	423	-20.55%
2019/08/21	31	231.52	13	229.27	231.00	18	427	4.21%
2019/08/20	102	229.70	0	0.00	234.00	102	428	23.82%	大買/鉅額交易
2019/08/19	54	223.88	10	223.25	223.50	44	435	10.10%
2019/08/16	33	222.98	8	221.31	223.00	25	446	5.60%
2019/08/15	0	0.00	2	220.75	220.50	-2	455	-0.44%
2019/08/14	0	0.00	8	227.75	225.50	-8	480	-1.67%
2019/08/08	2	233.00	16	232.50	233.50	-14	524	-2.67%
2019/08/07	1	234.00	6	232.67	231.00	-5	530	-0.94%
2019/08/02	0	0.00	5	241.50	238.00	-5	544	-0.92%
2019/07/31	0	0.00	1	246.50	246.00	-1	552	-0.18%
2019/07/30	0	0.00	7	250.00	245.50	-7	555	-1.26%
2019/07/26	0	0.00	9	255.78	254.50	-9	555	-1.62%
2019/07/25	0	0.00	15	259.93	259.00	-15	557	-2.69%
2019/07/19	0	0.00	62	277.83	277.00	-62	544	-11.40%
2019/07/18	0	0.00	6	276.83	277.00	-6	541	-1.11%
2019/07/17	0	0.00	3	272.50	272.50	-3	532	-0.56%
2019/07/16	0	0.00	4	273.50	272.00	-4	533	-0.75%
2019/07/11	0	0.00	1	267.50	268.00	-1	537	-0.19%
2019/07/10	0	0.00	13	271.04	271.50	-13	535	-2.43%
2019/07/08	5	279.60	0	0.00	280.00	5	535	0.93%
2019/07/05	6	281.00	2	281.50	281.00	4	536	0.75%
2019/07/04	0	0.00	2	279.00	278.50	-2	536	-0.37%
2019/07/03	0	0.00	2	275.50	271.50	-2	535	-0.37%
2019/07/02	6	275.58	0	0.00	276.00	6	538	1.11%
2019/07/01	17	275.53	0	0.00	276.50	17	537	3.16%
2019/06/28	19	267.32	0	0.00	267.50	19	527	3.60%
2019/06/27	0	0.00	2	258.00	257.00	-2	512	-0.39%
2019/06/24	35	261.69	0	0.00	262.50	35	531	6.58%
2019/06/21	0	0.00	6	259.92	259.00	-6	536	-1.12%
2019/06/20	7	262.00	0	0.00	262.00	7	535	1.31%
2019/06/19	0	0.00	3	255.00	255.00	-3	531	-0.56%
2019/06/14	2	255.00	9	253.00	253.00	-7	535	-1.31%
2019/06/13	1	258.50	0	0.00	258.50	1	535	0.19%
2019/06/06	0	0.00	11	258.50	258.50	-11	562	-1.96%
2019/06/04	1	259.50	53	254.96	251.00	-52	564	-9.21%
2019/06/03	8	259.19	0	0.00	257.00	8	574	1.39%
2019/05/31	9	261.22	1	260.50	260.50	8	577	1.38%
2019/05/30	14	258.82	0	0.00	264.50	14	576	2.43%
2019/05/29	12	255.96	2	254.00	254.00	10	572	1.75%
2019/05/28	107	252.79	6.8	252.56	252.50	100.2	575	17.40%	大買/
2019/05/27	13	252.35	0	0.00	256.50	13	580	2.24%
2019/05/24	15	259.93	21	264.19	255.50	-6	576	-1.04%
2019/05/23	15	266.33	4	270.63	266.50	11	572	1.92%
2019/05/22	0	0.00	11	276.27	271.00	-11	559	-1.96%
2019/05/21	7	276.50	47	278.54	280.50	-40	552	-7.25%
2019/05/20	1	272.00	17	268.18	270.00	-16	525	-3.04%
2019/05/17	6	263.58	8	260.94	265.00	-2	507	-0.39%
2019/05/16	8	255.88	9	253.78	254.00	-1	496	-0.20%
2019/05/15	1	248.00	4	250.63	248.00	-3	499	-0.60%
2019/05/14	0	0.00	4	247.63	250.50	-4	518	-0.77%
2019/05/13	0	0.00	4	249.25	241.00	-4	517	-0.77%
2019/05/10	0	0.00	18	252.67	252.50	-18	520	-3.46%
2019/05/09	0	0.00	4	258.25	249.00	-4	535	-0.75%
2019/05/08	1	260.00	0	0.00	263.00	1	539	0.19%
2019/05/07	0	0.00	4	260.00	261.50	-4	550	-0.73%
2019/05/06	0	0.00	4	252.88	256.50	-4	550	-0.73%
2019/05/03	0	0.00	81	258.49	258.00	-81	555	-14.59%
2019/05/02	7	257.00	2	256.00	260.50	5	554	0.90%
2019/04/30	0	0.00	14	252.61	253.00	-14	555	-2.52%
2019/04/26	0	0.00	10	256.60	255.00	-10	593	-1.69%
2019/04/25	0	0.00	48	257.13	255.50	-48	605	-7.93%
2019/04/24	0	0.00	62	259.77	257.00	-62	608	-10.18%
2019/04/23	0	0.00	27	261.09	259.50	-27	606	-4.45%
2019/04/22	6	263.83	3	263.67	263.00	3	607	0.49%
2019/04/19	1	263.50	1	262.00	262.00	0	608	0.00%
2019/04/18	8	261.75	1	262.00	261.00	7	612	1.14%
2019/04/17	0	0.00	4	260.00	258.50	-4	618	-0.65%
2019/04/16	2	263.50	0	0.00	262.50	2	617	0.32%
2019/04/15	3	261.17	4	264.00	261.50	-1	620	-0.16%
2019/04/12	1	267.00	5	269.00	267.00	-4	618	-0.65%
2019/04/11	11	271.68	0	0.00	271.50	11	628	1.75%
2019/04/10	17	270.94	11	273.18	274.00	6	629	0.95%
2019/04/09	1	275.00	0	0.00	272.00	1	636	0.16%
2019/04/08	6	275.33	13	281.85	273.00	-7	630	-1.11%
2019/04/03	1	285.00	5	287.00	285.50	-4	618	-0.65%
2019/04/02	12	287.92	0	0.00	284.50	12	618	1.94%
2019/04/01	0	0.00	5	290.00	287.00	-5	621	-0.80%
2019/03/29	26	293.65	10	292.90	294.50	16	619	2.58%
2019/03/28	0	0.00	11	294.14	289.50	-11	625	-1.76%
2019/03/27	0	0.00	3	296.17	296.50	-3	625	-0.48%
2019/03/26	0	0.00	12	287.79	291.00	-12	611	-1.96%
2019/03/25	7	280.57	2	280.00	282.00	5	608	0.82%
2019/03/22	0	0.00	7	281.00	283.00	-7	620	-1.13%
2019/03/21	2	282.00	5	278.60	280.00	-3	627	-0.48%
2019/03/20	0	0.00	1	278.00	278.00	-1	645	-0.15%
2019/03/19	0	0.00	5	274.50	273.00	-5	653	-0.76%
2019/03/18	0	0.00	5	278.20	279.00	-5	667	-0.75%
2019/03/15	3	279.50	0	0.00	279.00	3	673	0.45%
2019/03/14	0	0.00	7	274.29	270.50	-7	673	-1.04%
2019/03/13	0	0.00	6	280.92	276.00	-6	678	-0.88%
2019/03/12	0	0.00	34	281.43	279.50	-34	677	-5.02%
2019/03/11	0	0.00	14	279.36	279.50	-14	690	-2.03%
2019/03/08	0	0.00	35	278.63	278.00	-35	712	-4.91%
2019/03/07	0	0.00	7	284.07	284.00	-7	717	-0.98%
2019/03/06	0	0.00	33	276.98	278.00	-33	721	-4.57%
2019/03/05	1	274.00	14	276.21	274.00	-13	732	-1.77%
2019/03/04	27	280.43	59	281.97	280.00	-32	743	-4.30%
2019/02/27	2	280.25	65	280.83	278.00	-63	744	-8.46%
2019/02/26	2	287.50	42	285.23	280.50	-40	748	-5.35%
2019/02/25	2	293.50	12	293.25	292.00	-10	762	-1.31%
2019/02/22	0	0.00	6	296.67	291.50	-6	766	-0.78%
2019/02/20	0	0.00	15	308.27	306.00	-15	762	-1.97%
2019/02/19	1	307.00	0	0.00	306.50	1	770	0.13%
2019/02/18	22	308.70	0	0.00	311.50	22	776	2.83%
2019/02/15	188	305.25	0	0.00	305.50	188	787	23.88%	大買/鉅額交易
2019/02/14	42	308.39	31	307.98	307.00	11	806	1.36%
2019/02/13	143	308.71	11	310.59	313.00	132	808	16.33%	大買/鉅額交易
2019/02/12	41	302.37	26	300.29	303.00	15	803	1.87%
2019/02/11	6	293.83	87	295.09	296.00	-81	818	-9.90%
2019/01/30	2	289.50	0	0.00	289.00	2	840	0.24%
2019/01/29	0	0.00	22	276.55	283.50	-22	834	-2.64%
2019/01/28	2	280.00	1	266.50	281.50	1	840	0.12%
2019/01/25	0	0.00	70	269.21	266.50	-70	855	-8.19%
2019/01/24	5	271.00	0	0.00	271.00	5	889	0.56%
2019/01/23	7	265.57	0	0.00	268.50	7	907	0.77%
2019/01/22	2	265.50	0	0.00	265.50	2	916	0.22%
2019/01/21	2	265.50	0	0.00	268.00	2	924	0.22%
2019/01/16	0	0.00	2	250.25	242.00	-2	908	-0.22%
2019/01/14	0	0.00	2	247.50	247.00	-2	950	-0.21%
2019/01/10	0	0.00	1	259.00	253.00	-1	989	-0.10%
2019/01/09	0	0.00	1	263.00	261.00	-1	994	-0.10%
2019/01/08	0	0.00	2	262.75	257.00	-2	1,007	-0.20%
2019/01/07	36	260.36	0	0.00	260.50	36	1,022	3.52%
2019/01/04	3	257.50	0	0.00	259.50	3	1,039	0.29%
2019/01/03	10	255.55	0	0.00	252.50	10	1,058	0.94%
2019/01/02	1	259.00	6	253.17	253.00	-5	1,067	-0.47%
2018/12/28	7	255.00	0	0.00	257.00	7	1,073	0.65%
2018/12/27	4	248.88	0	0.00	245.50	4	1,085	0.37%
2018/12/26	3	247.00	1	243.50	241.00	2	1,090	0.18%
2018/12/25	5	245.50	0	0.00	245.00	5	1,094	0.46%
2018/12/21	4	249.88	34	249.53	256.00	-30	1,108	-2.71%
2018/12/20	1	250.00	0	0.00	248.50	1	1,119	0.09%
2018/12/19	4	255.00	0	0.00	255.00	4	1,130	0.35%
2018/12/18	10	255.30	0	0.00	255.00	10	1,146	0.87%
2018/12/17	4	261.25	21	260.05	261.00	-17	1,160	-1.46%
2018/12/14	26	258.54	0	0.00	256.50	26	1,184	2.20%
2018/12/13	23	262.00	30	262.72	261.00	-7	1,202	-0.58%
2018/12/12	48	262.38	23	261.00	261.00	25	1,195	2.09%
2018/12/11	58	263.83	0	0.00	264.00	58	1,198	4.84%
2018/12/10	34	253.54	4	255.13	252.50	30	1,192	2.52%
2018/12/07	3	253.83	2	254.00	254.50	1	1,196	0.08%
2018/12/06	26	248.38	0	0.00	248.00	26	1,209	2.15%
2018/12/04	26	262.71	0	0.00	256.50	26	1,205	2.16%
2018/12/03	6	260.67	10	262.10	265.00	-4	1,197	-0.33%
2018/11/29	16	240.06	0	0.00	238.00	16	1,179	1.36%
2018/11/27	6	229.92	30	230.28	236.50	-24	1,160	-2.07%
2018/11/22	22	229.02	0	0.00	228.50	22	1,167	1.89%
2018/11/21	6	223.83	0	0.00	226.50	6	1,152	0.52%
2018/11/20	6	223.58	0	0.00	222.50	6	1,157	0.52%
2018/11/16	2	222.50	1	221.00	222.50	1	1,182	0.08%
2018/11/15	32	223.88	42	223.11	221.00	-10	1,177	-0.85%
2018/11/14	28.1	223.14	14	223.32	220.00	14.1	1,184	1.19%
2018/11/13	1	210.50	14	218.75	227.00	-13	1,182	-1.10%
2018/11/12	2	217.00	14	222.21	217.00	-12	1,176	-1.02%
2018/11/09	0	0.00	14	223.54	225.00	-14	1,203	-1.16%
2018/11/08	0	0.00	14	227.46	223.00	-14	1,218	-1.15%
2018/11/07	69	219.21	0	0.00	226.00	69	1,215	5.68%
2018/11/06	140	222.56	15	222.20	222.00	125	1,203	10.38%	大買/鉅額交易
2018/11/05	250	223.99	14	222.93	220.50	236	1,207	19.54%	大買/鉅額交易
2018/11/02	408.1	223.17	0	0.00	222.00	408.1	1,194	34.17%	大買/鉅額交易
2018/11/01	2	212.50	0	0.00	219.50	2	1,170	0.17%
2018/10/31	0	0.00	195	206.69	205.50	-195	1,138	-17.12%	大賣/鉅額交易
2018/10/30	4	204.63	5	203.90	197.00	-1	1,127	-0.09%
2018/10/26	7	214.21	0	0.00	200.50	7	1,141	0.61%
2018/10/25	2	206.25	0	0.00	209.00	2	1,135	0.18%
2018/10/23	0	0.00	151	219.93	212.00	-151	1,131	-13.34%	大賣/鉅額交易
2018/10/22	298	226.81	1	223.50	225.50	297	1,123	26.43%	大買/鉅額交易
2018/10/19	28	212.14	1	204.50	222.00	27	1,106	2.44%
2018/10/18	0	0.00	1	213.00	209.00	-1	1,089	-0.09%
2018/10/17	0	0.00	29	209.79	209.00	-29	1,090	-2.66%
2018/10/16	202	212.47	80	210.76	210.00	122	1,084	11.24%	大買/鉅額交易
2018/10/15	126	210.34	20	211.63	212.50	106	1,082	9.79%	大買/鉅額交易
2018/10/12	118	194.75	0	0.00	202.50	118	1,089	10.83%	大買/鉅額交易
2018/10/11	26	186.35	195	186.59	184.50	-169	1,109	-15.23%	大賣/鉅額交易
2018/10/09	105	207.07	19	213.95	205.00	86	1,101	7.81%	大買/
2018/10/08	33	213.29	12	213.63	215.50	21	1,114	1.88%
2018/10/05	110	215.14	24	212.88	210.00	86	1,161	7.41%	大買/
2018/10/04	40	233.30	65	233.71	233.00	-25	1,164	-2.15%
2018/10/03	59	235.35	0	0.00	230.50	59	1,181	4.99%
2018/10/02	19	234.39	7	234.57	232.50	12	1,218	0.99%
2018/10/01	74	233.61	17	233.29	235.50	57	1,224	4.65%
2018/09/28	48	229.20	138	230.46	231.00	-90	1,234	-7.29%	大賣/
2018/09/27	114	231.11	149	231.83	226.00	-35	1,237	-2.83%	大買/大賣/
2018/09/26	294	234.07	7	234.36	233.00	287	1,233	23.26%	大買/鉅額交易
2018/09/25	174	230.35	148	229.65	230.00	26	1,237	2.10%	大買/大賣/
2018/09/21	28	220.95	164	220.30	222.00	-136	1,238	-10.98%	大賣/鉅額交易
2018/09/20	4	219.00	179	218.41	215.00	-175	1,232	-14.19%	大賣/鉅額交易
2018/09/19	13	234.81	148	233.65	229.50	-135	1,213	-11.12%	大賣/鉅額交易
2018/09/18	195	245.74	7	248.36	245.00	188	1,199	15.68%	大買/鉅額交易
2018/09/17	117	241.18	3	243.50	244.00	114	1,203	9.48%	大買/鉅額交易
2018/09/14	28	233.64	201	232.82	234.00	-173	1,199	-14.42%	大賣/鉅額交易
2018/09/13	13	233.69	105	230.09	230.00	-92	1,210	-7.60%	大賣/
2018/09/12	64	232.61	0	0.00	229.00	64	1,213	5.27%
2018/09/11	21	241.36	0	0.00	242.00	21	1,215	1.73%
2018/09/10	8	250.44	19	251.97	243.50	-11	1,238	-0.89%
2018/09/07	1	258.00	6	264.75	258.00	-5	1,246	-0.40%
2018/09/06	3	264.33	14	266.21	263.50	-11	1,263	-0.87%
2018/09/05	36	267.78	0	0.00	262.50	36	1,339	2.69%
2018/09/04	38.6	269.04	0	0.00	271.50	38.6	1,397	2.76%
2018/08/31	0	0.00	9	270.78	275.00	-9	1,409	-0.64%
2018/08/30	0	0.00	1	261.50	270.50	-1	1,409	-0.07%
2018/08/29	16	258.84	6	257.92	261.00	10	1,409	0.71%
2018/08/28	150	260.66	0	0.00	260.50	150	1,420	10.56%	大買/鉅額交易
2018/08/27	2	250.25	0	0.00	255.00	2	1,438	0.14%
2018/08/24	21	243.02	0	0.00	243.50	21	1,448	1.45%
2018/08/23	5	252.70	0	0.00	251.00	5	1,446	0.35%
2018/08/22	0	0.00	10	261.00	259.00	-10	1,472	-0.68%
2018/08/21	1	258.00	51	261.16	265.00	-50	1,491	-3.35%
2018/08/20	0	0.00	8	251.00	256.50	-8	1,506	-0.53%
2018/08/17	9	249.83	8	257.00	249.00	1	1,532	0.07%
2018/08/16	20	241.83	0	0.00	254.50	20	1,560	1.28%
2018/08/15	9	257.67	3	263.00	241.50	6	1,576	0.38%
2018/08/14	20	273.00	17	276.88	268.00	3	1,607	0.19%
2018/08/13	37	273.20	40	284.26	271.00	-3	1,641	-0.18%
2018/08/10	43	287.76	24	286.88	286.50	19	1,722	1.10%
2018/08/09	1	283.00	5	280.90	278.00	-4	1,753	-0.23%
2018/08/08	18	289.06	0	0.00	283.00	18	1,775	1.01%
2018/08/07	0	0.00	2	289.50	288.50	-2	1,826	-0.11%
2018/08/06	18	291.81	3	290.00	294.00	15	1,896	0.79%
2018/08/03	0	0.00	7	287.29	290.00	-7	1,932	-0.36%
2018/08/02	12	282.42	19	283.00	276.50	-7	1,967	-0.36%
2018/08/01	5	278.20	10	277.85	277.00	-5	1,977	-0.25%
2018/07/31	13	274.42	0	0.00	278.00	13	2,017	0.64%
2018/07/30	31	279.31	6	286.42	273.50	25	2,056	1.22%
2018/07/27	0	0.00	11	284.32	285.00	-11	2,174	-0.51%
2018/07/26	30	288.72	9	291.00	286.00	21	2,306	0.91%
2018/07/25	6	298.17	42	302.06	293.00	-36	2,331	-1.54%
2018/07/24	0	0.00	39	304.00	303.50	-39	2,327	-1.68%
2018/07/23	1	304.50	10	303.50	301.50	-9	2,357	-0.38%
2018/07/20	0	0.00	30	308.32	311.00	-30	2,388	-1.26%
2018/07/19	4	302.38	8	305.38	299.00	-4	2,408	-0.17%
2018/07/18	2	327.50	0	0.00	300.50	2	2,425	0.08%
2018/07/17	20	330.18	18	334.25	328.50	2	2,403	0.08%
2018/07/16	15	334.93	5	335.90	340.00	10	2,420	0.41%
2018/07/13	45	325.43	0	0.00	339.50	45	2,405	1.87%
2018/07/12	4	307.75	6	311.00	309.00	-2	2,375	-0.08%
2018/07/11	4	306.50	6	301.17	308.50	-2	2,382	-0.08%
2018/07/10	31	305.45	7	296.71	307.50	24	2,381	1.01%
2018/07/09	2	287.50	13	284.38	287.00	-11	2,371	-0.46%
2018/07/06	48	277.07	41	279.30	280.50	7	2,381	0.29%
2018/07/05	2.6	289.61	18	283.69	283.00	-15.4	2,397	-0.64%
2018/07/04	6	289.50	0	0.00	288.50	6	2,464	0.24%
2018/07/03	8	278.00	26	289.17	280.00	-18	2,543	-0.71%
2018/07/02	51	296.25	27	293.22	295.50	24	2,562	0.94%
2018/06/29	6	292.42	12	289.50	297.00	-6	2,582	-0.23%
2018/06/28	17	290.32	12	286.54	286.50	5	2,630	0.19%
2018/06/27	18	288.50	52	285.72	285.50	-34	2,654	-1.28%
2018/06/26	9	278.56	0	0.00	283.00	9	2,738	0.33%
2018/06/25	7	276.64	0	0.00	275.50	7	2,819	0.25%
2018/06/22	81	279.22	72	278.11	274.00	9	2,888	0.31%
2018/06/21	8	283.31	60	282.02	283.00	-52	2,959	-1.76%
2018/06/20	18	284.52	42	283.18	278.00	-24	2,974	-0.81%
2018/06/19	5	273.00	6	286.50	283.00	-1	2,977	-0.03%
2018/06/15	14	274.21	169	276.67	272.50	-155	2,961	-5.23%	大賣/鉅額交易
2018/06/14	13	280.62	9	286.56	275.50	4	2,973	0.13%
2018/06/13	0	0.00	14	304.71	285.00	-14	2,973	-0.47%
2018/06/12	4	288.13	0	0.00	301.00	4	2,953	0.14%
2018/06/11	1	272.50	1.3	274.39	274.00	-0.3	2,895	-0.01%
2018/06/08	2	276.00	10	272.90	270.00	-8	2,897	-0.28%
2018/06/07	1.7	280.99	0	0.00	271.50	1.7	2,894	0.06%
2018/06/06	90	272.51	0	0.00	276.00	90	2,915	3.09%
2018/06/05	2	276.00	0	0.00	267.00	2	2,915	0.07%
2018/06/04	32	275.05	12	273.92	273.50	20	2,919	0.68%
2018/06/01	34	270.62	0	0.00	268.50	34	2,925	1.16%
2018/05/31	3	273.50	27	272.41	272.50	-24	2,912	-0.82%
2018/05/30	1	270.00	16	273.09	273.00	-15	2,896	-0.52%
2018/05/29	1	271.50	61.6	268.77	266.00	-60.6	2,873	-2.11%
2018/05/28	1	276.00	0	0.00	268.00	1	2,859	0.03%
2018/05/25	39	277.79	0	0.00	275.00	39	2,857	1.36%
2018/05/24	8	276.13	2	274.50	278.50	6	2,831	0.21%
2018/05/23	16	271.38	3	270.67	272.50	13	2,800	0.46%
2018/05/22	605.2	267.98	0	0.00	261.00	605.2	2,773	21.82%	大買/鉅額交易
2018/05/21	1	268.00	0	0.00	261.00	1	2,729	0.04%
2018/05/18	19	261.11	0	0.00	267.00	19	2,678	0.71%
2018/05/17	32	242.91	10	254.00	244.50	22	2,593	0.85%
2018/05/16	26	251.50	0	0.00	251.50	26	2,566	1.01%
2018/05/15	56	255.34	2	259.00	259.00	54	2,547	2.12%
2018/05/14	13	240.00	0	0.00	257.50	13	2,509	0.52%
2018/05/10	34	238.84	0	0.00	235.00	34	2,393	1.42%
2018/05/09	2	232.50	0	0.00	228.00	2	2,343	0.09%
2018/05/08	46	235.36	0	0.00	225.00	46	2,327	1.98%
2018/05/07	30	233.83	0	0.00	236.00	30	2,292	1.31%
2018/05/04	7	229.50	25	224.36	235.50	-18	2,259	-0.80%
2018/05/03	91	225.97	29	215.83	224.00	62	2,134	2.91%
2018/05/02	8	206.00	0	0.00	207.00	8	1,994	0.40%
2018/04/30	10	197.60	4	197.50	195.00	6	1,957	0.31%
2018/04/27	10	192.80	0	0.00	197.50	10	1,962	0.51%
2018/04/26	2	206.00	10	195.45	189.50	-8	1,934	-0.41%
2018/04/25	22	195.91	6	205.00	204.00	16	1,899	0.84%
2018/04/24	14	189.79	0	0.00	189.00	14	1,866	0.75%
2018/04/23	26	204.37	0	0.00	205.50	26	1,827	1.42%
2018/04/20	85.9	206.03	0	0.00	201.50	85.9	1,816	4.73%
2018/04/19	9	208.94	37	206.86	206.50	-28	1,788	-1.57%
2018/04/18	61	205.04	0	0.00	206.00	61	1,771	3.44%
2018/04/16	1	206.50	0	0.00	206.00	1	1,744	0.06%
2018/04/13	31	204.89	0	0.00	205.00	31	1,767	1.75%
2018/04/12	21	213.12	0	0.00	212.50	21	1,743	1.20%
2018/04/11	9	213.39	6	216.17	218.00	3	1,735	0.17%
2018/04/10	143	223.74	35	213.70	213.00	108	1,717	6.29%	大買/鉅額交易
2018/04/09	31	212.52	0	0.00	225.50	31	1,644	1.89%
2018/04/03	61	206.83	0	0.00	206.00	61	1,556	3.92%
2018/04/02	8	203.31	0	0.00	204.50	8	1,530	0.52%
2018/03/30	1	202.00	0	0.00	200.00	1	1,454	0.07%
2018/03/29	43	195.05	12	207.63	195.50	31	1,443	2.15%
2018/03/28	25	190.02	15	197.50	198.00	10	1,363	0.73%
2018/03/27	41	181.13	43	184.62	180.00	-2	1,295	-0.15%
2018/03/26	1	165.00	0	0.00	181.50	1	1,226	0.08%
2018/03/23	4	164.00	10	159.70	165.00	-6	1,152	-0.52%
2018/03/22	20	164.15	5	168.50	160.00	15	1,137	1.32%
2018/03/21	107	166.53	0	0.00	167.00	107	1,130	9.47%	大買/鉅額交易
2018/03/20	18.9	166.00	2	167.00	164.50	16.9	1,139	1.48%
2018/03/19	48	164.61	0	0.00	166.50	48	1,142	4.20%
2018/03/16	110	164.28	0	0.00	161.50	110	1,205	9.12%	大買/鉅額交易
2018/03/15	72	158.92	1	159.00	158.50	71	1,185	5.99%
2018/03/14	36	157.69	0	0.00	159.00	36	1,257	2.86%
2018/03/13	119	156.80	1	155.50	156.00	118	1,257	9.38%	大買/鉅額交易
2018/03/12	105	158.54	0	0.00	157.50	105	1,258	8.34%	大買/鉅額交易
2018/03/09	89	153.01	5	153.40	154.00	84	1,244	6.75%
2018/03/08	0	0.00	1	150.50	150.50	-1	1,255	-0.08%
2018/03/07	10	152.00	11.9	148.95	151.50	-1.9	1,249	-0.15%
2018/03/05	0	0.00	8	145.81	145.50	-8	1,267	-0.63%
2018/03/02	0	0.00	6	147.50	146.00	-6	1,287	-0.47%
2018/03/01	5	146.00	1	148.50	150.00	4	1,308	0.31%
2018/02/27	6	148.50	0	0.00	149.00	6	1,319	0.45%
2018/02/26	8	149.88	0	0.00	150.50	8	1,318	0.61%
2018/02/23	8	147.50	0	0.00	147.00	8	1,329	0.60%
2018/02/22	9	148.72	0	0.00	148.00	9	1,374	0.65%
2018/02/21	7	140.86	0	0.00	142.00	7	1,389	0.50%
2018/02/12	0	0.00	8	134.19	133.00	-8	1,437	-0.56%
2018/02/09	2	128.00	0	0.00	134.50	2	1,439	0.14%
2018/02/08	0	0.00	10	139.30	135.50	-10	1,424	-0.70%
2018/02/07	0	0.00	20	139.00	139.00	-20	1,404	-1.42%
2018/02/06	10	134.85	10	135.65	126.50	0	1,403	0.00%
2018/02/05	11	140.14	0	0.00	140.50	11	1,393	0.79%
2018/02/01	5	142.50	1	142.00	142.00	4	1,405	0.28%
2018/01/30	4	139.63	0	0.00	139.50	4	1,387	0.29%
2018/01/24	15	131.00	0	0.00	131.50	15	1,369	1.10%
2018/01/23	2	130.00	0	0.00	132.50	2	1,366	0.15%
2018/01/17	3	134.33	0	0.00	135.00	3	1,338	0.22%
2018/01/15	4	132.38	0	0.00	134.00	4	1,342	0.30%
2018/01/12	0	0.00	1	131.00	131.50	-1	1,340	-0.07%
2018/01/11	21	131.81	5	131.80	129.50	16	1,341	1.19%
2018/01/10	52	133.20	10	133.40	133.00	42	1,342	3.13%
2018/01/09	1	139.00	0	0.00	131.50	1	1,332	0.08%
2018/01/03	0	0.00	12	151.04	148.50	-12	1,252	-0.96%