泰博 (4736)-華南永昌券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
609張
產業
上市生技醫療類股
433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

泰博 (4736)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	154.00	15	154.33	154.00	-14	162	-8.62%
2024/04/25	0	156.50	0	0.00	155.00	0	161	0.01%
2024/04/23	0	0.00	4	155.00	155.50	-4	164	-2.43%
2024/04/19	1	154.00	0	0.00	152.50	1	164	0.61%
2024/04/18	3	154.50	0	0.00	156.00	3	162	1.85%
2024/04/16	1.1	149.64	0.1	150.50	149.50	1	160	0.63%
2024/04/15	0	0.00	1	151.55	151.50	-1	164	-0.63%
2024/04/12	2	152.50	0	153.25	153.00	2	176	1.12%
2024/04/09	0	0.00	0.1	153.00	153.00	-0.1	199	-0.05%
2024/04/03	2	153.00	18	153.00	154.00	-16	202	-7.89%
2024/04/02	0	0.00	4	154.00	153.50	-4	205	-1.95%
2024/03/29	0	0.00	9	154.50	155.00	-9	207	-4.33%
2024/03/28	9	155.39	0	0.00	156.00	9	208	4.31%
2024/03/27	1	153.50	0	0.00	155.00	1	209	0.48%
2024/03/21	1	150.50	0	0.00	151.50	1	217	0.46%
2024/03/20	1	150.50	0	0.00	150.50	1	221	0.45%
2024/03/19	2	152.25	0	0.00	152.50	2	221	0.90%
2024/03/18	9	150.50	2	150.50	153.00	7	221	3.16%
2024/03/15	7	150.07	0.1	151.00	149.00	6.9	220	3.12%
2024/03/14	0	0.00	0.1	153.96	152.00	-0.1	217	-0.04%
2024/03/13	4	153.13	0	0.00	153.00	4	218	1.83%
2024/03/12	0	155.00	1	155.00	155.00	-1	219	-0.45%
2024/03/11	8	152.94	3.2	152.29	152.00	4.8	220	2.19%
2024/03/08	5	155.20	12	154.51	154.50	-7	222	-3.16%
2024/03/07	1	159.50	0	159.00	157.50	1	236	0.42%
2024/03/06	0	159.00	11	158.36	159.00	-11	237	-4.61%
2024/03/05	1.1	158.25	0	0.00	158.00	1.1	238	0.48%
2024/03/04	3	158.67	0	0.00	158.50	3	239	1.25%
2024/02/29	0	0.00	2.1	159.02	159.00	-2.1	257	-0.82%
2024/02/27	1	159.00	0	0.00	160.00	1	258	0.39%
2024/02/26	3	160.67	0	0.00	160.50	3	265	1.13%
2024/02/22	5	159.40	0	0.00	159.50	5	263	1.90%
2024/02/21	1.1	159.08	0.1	159.50	158.50	1.1	266	0.39%
2024/02/20	1	158.50	0	0.00	160.00	1	267	0.37%
2024/02/19	0	160.00	0	0.00	158.50	0	267	0.00%
2024/02/16	0	160.50	1	159.50	158.50	-1	268	-0.37%
2024/02/15	0	0.00	3	160.33	159.50	-3	263	-1.14%
2024/02/05	0	161.50	0	0.00	161.00	0	263	0.00%
2024/01/31	0	161.50	0	0.00	160.00	0	273	0.00%
2024/01/30	0	162.50	0	0.00	161.00	0	272	0.00%
2024/01/29	0	163.50	1	161.50	163.00	-1	272	-0.36%
2024/01/26	0	163.00	0.2	162.50	163.00	-0.2	272	-0.07%
2024/01/25	0	0.00	1	163.50	162.00	-1	273	-0.37%
2024/01/22	0.1	161.50	0	0.00	162.00	0.1	273	0.02%
2024/01/18	0	161.00	0	0.00	161.00	0	281	0.00%
2024/01/17	0	161.50	17	162.53	160.00	-17	282	-6.01%
2024/01/16	3.1	165.02	0	0.00	165.00	3.1	278	1.11%
2024/01/12	0	166.50	0	0.00	164.50	0	279	0.00%
2024/01/11	0	166.50	6	166.83	166.00	-6	280	-2.13%
2024/01/09	22	168.20	1	169.00	169.00	21	283	7.41%
2024/01/08	0	0.00	1	168.50	170.50	-1	278	-0.36%
2024/01/05	8	167.63	1	167.50	167.00	7	266	2.62%
2024/01/03	1	167.00	4	168.50	165.50	-3	258	-1.16%
2024/01/02	4.2	163.78	1	164.00	163.00	3.2	243	1.30%
2023/12/29	1	164.50	0	0.00	165.00	1	242	0.41%
2023/12/25	2	161.00	0	0.00	161.00	2	239	0.84%
2023/12/22	0	0.00	2	160.00	162.00	-2	241	-0.83%
2023/12/21	1.1	162.55	0	0.00	163.50	1.1	244	0.45%
2023/12/20	1	163.50	3.1	164.00	164.00	-2.1	244	-0.85%
2023/12/19	1	161.50	6	162.50	162.50	-5	242	-2.06%
2023/12/18	0	0.00	0	163.00	162.50	0	243	-0.01%
2023/12/15	0	0.00	0	161.50	162.50	0	261	0.00%
2023/12/14	0	0.00	0.1	160.50	158.00	-0.1	257	-0.04%
2023/12/13	2	158.75	0	0.00	159.00	2	255	0.78%
2023/12/12	2	158.00	0	0.00	161.00	2	255	0.78%
2023/12/11	0.1	158.00	0	0.00	157.00	0.1	253	0.04%
2023/12/06	0.2	162.00	0	0.00	163.50	0.2	257	0.07%
2023/12/05	1.1	163.59	0	0.00	164.00	1.1	256	0.43%
2023/12/04	1	165.50	0.1	166.00	165.50	0.9	252	0.36%
2023/12/01	5	159.00	1	159.00	158.50	4	236	1.69%
2023/11/30	1	156.50	1	158.50	157.00	0	235	0.00%
2023/11/29	0	0.00	1	158.00	159.50	-1	246	-0.41%
2023/11/28	2.1	158.50	1	158.50	158.00	1.1	258	0.42%
2023/11/27	0	0.00	1	158.50	158.00	-1	258	-0.39%
2023/11/24	3	154.83	0	0.00	154.50	3	252	1.19%
2023/11/23	0.1	155.00	0	0.00	154.50	0.1	252	0.04%
2023/11/21	2	151.25	0	0.00	150.50	2	257	0.78%
2023/11/20	1	151.50	1	152.00	151.50	0	257	0.00%
2023/11/15	0	0.00	1	146.00	146.50	-1	261	-0.38%
2023/11/13	6	142.50	0	0.00	142.50	6	266	2.25%
2023/11/10	0.2	145.00	0	0.00	143.00	0.2	276	0.07%
2023/11/08	5	144.80	2	147.50	147.50	3	282	1.06%
2023/11/07	2	144.00	0	0.00	143.50	2	278	0.72%
2023/11/06	0	0.00	0.1	145.00	144.00	-0.1	285	-0.03%
2023/11/01	1	142.50	0	0.00	142.50	1	297	0.34%
2023/10/30	2	143.25	1	145.00	143.50	1	306	0.33%
2023/10/27	3	143.33	1	145.00	145.00	2	304	0.66%
2023/10/23	1	142.50	0.3	143.57	142.50	0.7	306	0.23%
2023/10/20	1	144.00	1	142.50	144.50	0	310	0.00%
2023/10/19	6	143.58	0	0.00	143.00	6	312	1.92%
2023/10/17	0.2	148.00	0	149.00	147.50	0.2	310	0.05%
2023/10/16	0	0.00	0	148.00	148.00	0	314	-0.01%
2023/10/12	3	150.00	1.1	149.09	150.00	1.9	318	0.60%
2023/10/04	0	0.00	0.1	150.25	150.00	-0.1	328	-0.02%
2023/09/26	2	148.00	0	0.00	146.50	2	333	0.60%
2023/09/22	7	147.00	0	0.00	148.00	7	332	2.11%
2023/09/21	1	147.50	1	148.00	147.50	0	332	0.00%
2023/09/20	0.1	150.23	7	146.14	147.50	-6.9	330	-2.09%
2023/09/15	0	0.00	1	153.50	154.50	-1	317	-0.31%
2023/09/11	1	151.02	0	0.00	150.50	1	331	0.30%
2023/09/08	0	156.50	0	0.00	155.50	0	328	0.00%
2023/09/07	1	157.00	0	0.00	157.00	1	331	0.30%
2023/09/06	1	154.50	3.3	154.88	155.00	-2.3	336	-0.68%
2023/09/05	0	155.25	0.4	155.00	154.50	-0.4	337	-0.11%
2023/09/04	0	0.00	20	153.50	154.50	-20	335	-5.95%
2023/09/01	17.1	172.74	1	173.00	172.50	16.1	322	4.99%
2023/08/31	5.2	173.31	0	0.00	172.00	5.2	308	1.68%
2023/08/30	0	175.67	0	0.00	174.00	0	302	0.00%
2023/08/29	0	176.50	0	0.00	176.00	0	298	0.00%
2023/08/28	1	174.51	0	0.00	176.00	1	298	0.34%
2023/08/25	0	176.15	1	175.00	174.50	-1	291	-0.33%
2023/08/24	0	176.75	0	0.00	176.00	0	290	0.00%
2023/08/23	1	175.02	0	0.00	175.00	1	290	0.35%
2023/08/22	0	177.13	0	0.00	176.00	0	297	0.01%
2023/08/21	2	176.50	0	0.00	178.00	2	304	0.66%
2023/08/18	0	171.50	0	0.00	171.00	0	317	0.01%
2023/08/17	1	168.51	1	171.00	169.50	0	318	0.00%
2023/08/16	0	169.67	0.1	169.50	171.50	-0.1	315	-0.03%
2023/08/15	0	173.50	0	0.00	173.00	0	305	0.00%
2023/08/14	0	175.50	0.2	176.00	174.50	-0.2	304	-0.06%
2023/08/11	0.3	177.01	0	0.00	177.00	0.3	300	0.10%
2023/08/10	2	177.50	0	0.00	176.50	2	299	0.67%
2023/08/09	2.1	178.28	5	179.30	180.50	-2.9	294	-1.00%
2023/08/08	1	184.01	0	0.00	184.00	1	286	0.35%
2023/08/04	2	185.50	0	0.00	184.00	2	291	0.69%
2023/08/02	3	185.33	0	0.00	185.00	3	293	1.02%
2023/07/31	0	0.00	1	185.50	185.00	-1	290	-0.34%
2023/07/28	1	185.00	0	0.00	185.50	1	290	0.34%
2023/07/27	0	0.00	1	185.00	185.00	-1	288	-0.35%
2023/07/26	2	186.25	0	0.00	186.50	2	286	0.70%
2023/07/25	1	184.00	0	0.00	185.50	1	285	0.35%
2023/07/19	1	185.00	1	185.00	185.00	0	284	0.00%
2023/07/18	0	185.50	0	0.00	184.00	0	286	0.00%
2023/07/17	0	0.00	0	186.00	185.00	0	287	-0.01%
2023/07/14	0	185.00	0	0.00	184.50	0	291	0.00%
2023/07/10	0	185.14	0	0.00	185.00	0	295	0.00%
2023/07/07	0	185.75	0	0.00	185.00	0	296	0.00%
2023/07/06	0	0.00	9	186.00	186.00	-9	296	-3.04%
2023/07/05	1	186.50	0.1	188.00	186.50	0.9	299	0.30%
2023/07/04	1.1	186.95	1	188.00	188.00	0.1	303	0.03%
2023/07/03	0	0.00	2	186.50	186.50	-2	309	-0.65%
2023/06/29	1	185.50	1	187.00	185.50	0	312	0.00%
2023/06/28	1	185.50	2	185.50	185.50	-1	319	-0.31%
2023/06/27	1	186.50	0	0.00	185.00	1	324	0.31%
2023/06/21	2	185.25	0	0.00	185.00	2	327	0.61%
2023/06/19	0	0.00	2	188.75	188.50	-2	333	-0.60%
2023/06/16	0.1	187.50	1	187.50	188.00	-0.9	335	-0.27%
2023/06/12	0	0.00	1	185.00	185.00	-1	351	-0.28%
2023/06/09	0	0.00	1	183.00	182.50	-1	350	-0.29%
2023/06/08	0	0.00	5	182.50	182.50	-5	358	-1.40%
2023/06/07	0	0.00	3.2	183.00	182.50	-3.2	374	-0.86%
2023/06/05	0.1	183.50	2	183.00	182.50	-1.9	476	-0.40%
2023/06/02	4	183.00	1	183.50	182.50	3	494	0.61%
2023/06/01	9	183.00	2	183.00	183.00	7	507	1.38%
2023/05/31	1	184.00	0	0.00	183.50	1	513	0.20%
2023/05/29	4	183.25	0	0.00	183.50	4	540	0.74%
2023/05/26	4	185.00	0	0.00	182.00	4	551	0.73%
2023/05/25	3	186.83	2	187.00	187.00	1	549	0.18%
2023/05/24	3	188.16	3	185.33	188.50	0	541	0.00%
2023/05/22	1	179.51	0	0.00	179.00	1	535	0.19%
2023/05/19	0	180.15	1	180.00	179.50	-1	541	-0.18%
2023/05/18	1	180.00	0	0.00	179.00	1	544	0.18%
2023/05/17	0	180.00	0	0.00	179.00	0	552	0.00%
2023/05/16	0	180.19	1	181.00	179.50	-1	553	-0.18%
2023/05/15	0	180.00	1	179.50	179.50	-1	556	-0.18%
2023/05/12	0	179.57	1	178.50	178.50	-1	562	-0.18%
2023/05/11	0	177.60	1	177.00	177.00	-1	580	-0.17%
2023/05/10	0.2	178.15	0	0.00	178.50	0.2	592	0.03%
2023/05/09	2.1	180.32	0	0.00	180.00	2.1	597	0.36%
2023/05/08	0	184.75	0	0.00	184.00	0	599	0.00%
2023/05/05	0	185.60	0	0.00	185.00	0	604	0.00%
2023/05/04	0	185.50	0	0.00	184.00	0	612	0.00%
2023/05/03	1	184.50	0	0.00	184.50	1	625	0.16%
2023/05/02	1	185.00	0	0.00	185.00	1	630	0.16%
2023/04/28	0	183.75	2	183.75	184.00	-2	637	-0.31%
2023/04/27	1	181.50	0	0.00	181.50	1	638	0.16%
2023/04/26	0	180.33	0	0.00	179.50	0	642	0.00%
2023/04/25	0	181.67	0	0.00	180.50	0	641	0.00%
2023/04/24	0	183.67	0	0.00	182.00	0	643	0.00%
2023/04/21	0.1	184.00	0	0.00	182.50	0.1	647	0.01%
2023/04/20	0.3	185.51	0	0.00	184.00	0.3	651	0.05%
2023/04/19	1	184.53	2	184.50	184.00	-1	659	-0.15%
2023/04/18	0	186.88	0	0.00	185.50	0	657	0.00%
2023/04/17	1	186.53	2	186.50	186.50	-1	658	-0.15%
2023/04/14	2	187.00	1	187.50	187.00	1	665	0.15%
2023/04/13	0.2	187.54	4	186.63	186.50	-3.8	678	-0.55%
2023/04/12	0	188.50	4	188.50	187.50	-4	707	-0.57%
2023/04/11	0	187.50	0	0.00	187.00	0	734	0.00%
2023/04/10	1	186.01	0	0.00	186.50	1	743	0.14%
2023/04/07	2	189.25	0	0.00	188.00	2	754	0.26%
2023/04/06	0	187.00	1	189.50	189.00	-1	778	-0.13%
2023/03/31	0	187.00	0	0.00	185.00	0	839	0.00%
2023/03/30	3	186.50	0	0.00	186.00	3	884	0.34%
2023/03/29	0.1	186.00	0	0.00	186.00	0.1	887	0.01%
2023/03/28	2	186.50	0	0.00	185.50	2	897	0.22%
2023/03/24	1	187.50	0	0.00	188.00	1	931	0.11%
2023/03/23	1	187.55	1	190.00	187.50	0	930	0.00%
2023/03/21	0.1	190.50	0	0.00	190.50	0.1	938	0.01%
2023/03/20	0.2	190.00	3	190.50	190.00	-2.9	941	-0.30%
2023/03/17	0.3	187.50	0	0.00	188.00	0.3	974	0.03%
2023/03/16	0	0.00	1	184.00	184.00	-1	966	-0.10%
2023/03/15	5	187.50	0	0.00	186.00	5	972	0.51%
2023/03/13	1	188.00	1	186.50	187.00	0	1,014	0.00%
2023/03/10	1.1	186.03	0	0.00	185.50	1.1	1,018	0.10%
2023/03/09	3	189.67	1	189.00	189.00	2	1,012	0.20%
2023/03/08	11.2	193.59	0	0.00	191.50	11.2	995	1.13%
2023/03/07	1	200.50	4	200.25	201.50	-3	921	-0.33%
2023/03/06	0	0.00	2.2	196.00	197.00	-2.2	913	-0.24%
2023/03/03	1	193.00	0	0.00	193.50	1	903	0.11%
2023/03/01	0	0.00	2	192.50	193.00	-2	903	-0.22%
2023/02/24	0	0.00	1	190.00	190.00	-1	905	-0.11%
2023/02/23	0	0.00	5	188.00	188.00	-5	914	-0.55%
2023/02/22	1	185.02	0	0.00	185.00	1	923	0.11%
2023/02/20	0	0.00	8	188.75	188.50	-8	949	-0.84%
2023/02/16	0.1	183.88	0	0.00	184.00	0.1	954	0.01%
2023/02/15	0.1	184.00	0	0.00	183.50	0.1	972	0.01%
2023/02/13	0	0.00	2	187.00	185.00	-2	994	-0.20%
2023/02/10	0	0.00	1	185.00	185.00	-1	999	-0.10%
2023/02/09	1	187.50	8	190.13	187.00	-7	1,001	-0.70%
2023/02/08	0	0.00	1	187.00	185.50	-1	993	-0.10%
2023/02/07	0	0.00	20	184.50	185.50	-20	998	-2.00%
2023/02/03	1	182.52	1	183.50	182.50	0	1,000	0.00%
2023/02/02	0	0.00	1	183.50	183.00	-1	997	-0.10%
2023/02/01	21	183.90	0	0.00	182.00	21	991	2.12%
2023/01/31	0	0.00	1	180.00	179.50	-1	980	-0.10%
2023/01/30	2	178.25	2	178.75	178.50	0	977	0.00%
2023/01/17	1	179.50	0	0.00	179.50	1	973	0.10%
2023/01/12	0	0.00	23	177.00	177.00	-23	973	-2.36%
2023/01/10	1	178.00	3	179.33	178.00	-2	976	-0.20%
2023/01/09	1	180.00	17	180.35	180.00	-16	983	-1.63%
2023/01/04	2	180.25	0	0.00	180.00	2	989	0.20%
2023/01/03	3	182.00	1	182.00	182.00	2	987	0.20%
2022/12/30	4	186.50	1	187.00	185.00	3	980	0.31%
2022/12/29	8	182.94	6	185.25	186.00	2	957	0.21%
2022/12/28	4.1	183.15	0	0.00	180.50	4.1	933	0.44%
2022/12/27	2.1	184.24	0	0.00	183.00	2.1	928	0.23%
2022/12/26	9	187.56	1	190.50	185.00	8	916	0.87%
2022/12/23	47	189.01	12.1	190.02	186.00	34.9	899	3.88%
2022/12/22	2.1	188.67	4.1	183.37	187.00	-2	835	-0.24%
2022/12/20	3	174.83	0	0.00	173.50	3	813	0.37%
2022/12/19	43.2	184.08	80	185.25	181.50	-36.8	824	-4.46%
2022/12/16	40	182.54	1	180.00	180.00	39	805	4.84%
2022/12/15	1	176.50	1	176.00	177.00	0	810	0.00%
2022/12/14	0	0.00	1	176.50	178.00	-1	826	-0.12%
2022/12/13	5	176.50	0	0.00	176.50	5	827	0.60%
2022/12/12	4	171.00	0	0.00	173.00	4	827	0.48%
2022/12/09	5.2	175.32	0.1	175.50	175.50	5.1	839	0.61%
2022/12/08	2	186.50	1	185.50	187.50	1	811	0.12%
2022/12/07	0	0.00	2	187.50	187.00	-2	826	-0.24%
2022/12/06	0	0.00	3	190.33	188.00	-3	846	-0.35%
2022/12/05	7	190.21	3	190.50	192.50	4	890	0.45%
2022/12/02	3	187.00	0	0.00	185.00	3	872	0.34%
2022/12/01	1	185.00	0	0.00	184.50	1	874	0.11%
2022/11/25	1	188.00	0	0.00	184.50	1	979	0.10%
2022/11/24	1	186.00	0	0.00	187.50	1	1,075	0.09%
2022/11/23	1	186.00	2	187.25	188.50	-1	1,126	-0.09%
2022/11/22	1	192.50	0	0.00	185.50	1	1,146	0.09%
2022/11/17	0	0.00	2	185.75	185.00	-2	1,195	-0.17%
2022/11/15	0	0.00	1.3	181.00	181.00	-1.3	1,270	-0.10%
2022/11/11	1	184.00	0	0.00	183.00	1	1,309	0.08%
2022/11/10	0	0.00	2	182.75	182.50	-2	1,311	-0.15%
2022/11/09	0	0.00	4	181.25	180.50	-4	1,324	-0.30%
2022/11/08	1	176.50	0	0.00	175.00	1	1,333	0.07%
2022/11/07	0	0.00	0.1	173.50	172.50	-0.1	1,343	-0.01%
2022/11/04	3	175.99	0	0.00	173.50	3	1,358	0.22%
2022/11/03	0	0.00	3	178.67	177.50	-3	1,357	-0.22%
2022/11/02	0.1	175.25	11	175.05	176.50	-10.9	1,382	-0.79%
2022/11/01	1	170.50	1	171.50	170.50	0	1,397	0.00%
2022/10/26	1	164.50	0	0.00	166.00	1	1,515	0.07%
2022/10/25	4	164.00	0.1	165.00	164.50	3.9	1,529	0.26%
2022/10/18	1	172.50	1	173.50	171.00	0	1,572	0.00%
2022/10/17	0	0.00	1	168.00	173.00	-1	1,586	-0.06%
2022/10/14	0	0.00	1	167.50	166.50	-1	1,579	-0.06%
2022/10/13	1	166.50	4	166.00	159.00	-3	1,578	-0.19%
2022/10/12	0.1	167.00	2	166.00	166.50	-2	1,573	-0.12%
2022/10/11	1	160.00	1	161.50	162.50	0	1,572	0.00%
2022/10/06	0	0.00	1	165.50	169.00	-1	1,580	-0.06%
2022/10/05	1	166.00	0	0.00	165.50	1	1,580	0.06%
2022/10/04	3	163.00	3	165.00	165.50	0	1,585	0.00%
2022/10/03	6	162.50	0	0.00	161.00	6	1,627	0.37%
2022/09/30	7	162.43	12	158.08	164.00	-5	1,638	-0.31%
2022/09/29	1	163.00	1	163.99	160.50	0	1,648	0.00%
2022/09/28	6	160.42	12	159.42	158.00	-6	1,655	-0.36%
2022/09/27	3	164.83	3	164.00	166.00	0	1,654	0.00%
2022/09/26	3	162.33	3	163.50	161.50	0	1,656	0.00%
2022/09/23	15	170.30	3	172.00	169.50	12	1,650	0.73%
2022/09/22	4	170.88	4.1	172.70	171.00	-0.1	1,665	-0.01%
2022/09/21	2	174.25	1	174.94	172.50	1	1,671	0.06%
2022/09/19	2	176.75	2	176.00	175.50	0	1,698	0.00%
2022/09/16	1	178.00	0	0.00	178.50	1	1,718	0.06%
2022/09/15	2	185.50	0	0.00	183.00	2	1,744	0.11%
2022/09/14	4	184.38	5	185.60	184.50	-1	1,768	-0.06%
2022/09/13	5.1	186.58	5	184.10	187.50	0.1	1,771	0.01%
2022/09/12	6.6	186.42	37	187.81	185.50	-30.4	1,764	-1.72%
2022/09/08	6	205.08	2	205.00	205.50	4	1,712	0.23%
2022/09/07	2	204.75	0	0.00	201.00	2	1,729	0.12%
2022/09/06	1	211.50	0	0.00	205.00	1	1,734	0.06%
2022/09/05	4	214.63	6	212.83	211.00	-2	1,723	-0.12%
2022/09/02	2	218.25	3	219.00	218.50	-1	1,720	-0.06%
2022/09/01	9	219.94	5	223.10	216.00	4	1,717	0.23%
2022/08/31	51.1	222.84	41	224.01	223.00	10.1	1,766	0.57%
2022/08/30	4.1	214.04	17	215.38	216.00	-13	1,685	-0.77%
2022/08/29	4	207.88	6.1	208.36	207.50	-2.1	1,660	-0.13%
2022/08/26	5	213.20	10	213.50	211.50	-5	1,654	-0.30%
2022/08/25	12	210.96	3	212.33	212.50	9	1,673	0.54%
2022/08/24	10.1	210.47	10	211.35	212.00	0.1	1,679	0.01%
2022/08/23	28.2	211.58	26	220.12	207.50	2.2	1,654	0.13%
2022/08/22	20	211.58	0	0.00	209.50	20	1,617	1.24%
2022/08/19	14.1	211.45	8	210.00	211.50	6.1	1,656	0.37%
2022/08/18	18	209.22	4	209.00	207.00	14	1,743	0.80%
2022/08/17	1	204.50	1	205.00	203.50	0	1,750	0.00%
2022/08/16	1	204.50	3	205.00	206.00	-2	1,791	-0.11%
2022/08/15	0	0.00	4	199.38	201.00	-4	1,884	-0.21%
2022/08/12	2.1	194.28	1	195.00	195.00	1.1	1,895	0.06%
2022/08/11	1	188.00	4	192.38	194.00	-3	2,004	-0.15%
2022/08/10	1	188.50	1	189.00	188.00	0	2,084	0.00%
2022/08/09	1	187.50	3	186.83	188.50	-2	2,146	-0.09%
2022/08/08	2	179.00	0	0.00	180.00	2	2,171	0.09%
2022/08/04	2	183.25	3	184.50	183.50	-1	2,298	-0.04%
2022/08/03	4	200.00	11	197.77	196.50	-7	2,493	-0.28%
2022/08/02	0	0.00	5	190.50	189.50	-5	2,647	-0.19%
2022/08/01	1	191.50	0	0.00	192.50	1	2,781	0.04%
2022/07/29	1	195.00	0	0.00	195.00	1	3,013	0.03%
2022/07/28	0	0.00	2	202.00	199.00	-2	3,166	-0.06%
2022/07/27	0	0.00	1	201.00	201.00	-1	3,417	-0.03%
2022/07/26	1	203.50	1	203.50	203.00	0	3,426	0.00%
2022/07/25	0	0.00	1	208.00	207.50	-1	3,420	-0.03%
2022/07/22	3	210.00	1	212.00	209.50	2	3,424	0.06%
2022/07/18	1	206.50	2	204.75	205.00	-1	3,458	-0.03%
2022/07/13	0.1	196.50	0	0.00	196.00	0.1	3,528	0.00%
2022/07/11	1	192.00	2	194.25	193.50	-1	3,703	-0.03%
2022/07/08	0	198.50	0	0.00	199.50	0	3,771	0.00%
2022/07/07	1	200.00	17	199.29	201.00	-16	4,001	-0.40%
2022/07/06	0	0.00	1.1	197.29	193.50	-1.1	4,387	-0.03%
2022/07/05	2	190.50	2	191.50	195.00	0	4,522	0.00%
2022/07/04	1	189.00	3	187.67	192.00	-2	4,655	-0.04%
2022/07/01	0	0.00	4	188.63	186.50	-4	4,846	-0.08%
2022/06/30	11	195.68	4	194.75	193.50	7	4,940	0.14%
2022/06/29	2	204.75	2	204.75	203.00	0	5,051	0.00%
2022/06/28	2	205.25	2	200.75	199.50	0	5,108	0.00%
2022/06/27	0	0.00	7	201.36	205.00	-7	5,091	-0.14%
2022/06/24	22	201.18	17	200.82	200.00	5	5,068	0.10%
2022/06/23	8	203.63	5	203.40	202.50	3	5,060	0.06%
2022/06/22	0	0.00	1	196.50	196.00	-1	5,016	-0.02%
2022/06/21	8	199.13	21	198.90	200.00	-13	4,987	-0.26%
2022/06/20	10.1	194.53	7	195.14	192.50	3.1	4,965	0.06%
2022/06/17	15	200.47	14.2	199.61	199.00	0.8	4,940	0.02%
2022/06/16	6	207.17	39	202.45	199.00	-33	4,922	-0.67%
2022/06/15	3	208.83	10	208.35	208.50	-7	4,894	-0.14%
2022/06/14	6	205.42	1	205.50	206.00	5	4,879	0.10%
2022/06/13	3	206.00	3	207.50	208.00	0	4,864	0.00%
2022/06/10	4	211.13	2	211.00	211.00	2	4,837	0.04%
2022/06/09	42.8	214.66	38	213.74	211.50	4.8	4,818	0.10%
2022/06/08	11	222.95	5	221.60	223.50	6	4,727	0.13%
2022/06/07	5.1	222.21	4	223.63	218.00	1.1	4,710	0.02%
2022/06/06	5	223.70	3	225.50	224.00	2	4,684	0.04%
2022/06/02	14.1	224.96	17	229.68	224.50	-2.9	4,664	-0.06%
2022/06/01	1	226.00	9	228.50	226.50	-8	4,625	-0.17%
2022/05/31	7	223.79	6	222.17	223.00	1	4,587	0.02%
2022/05/30	24	222.96	32	219.47	223.00	-8	4,567	-0.18%
2022/05/27	24	218.48	19.1	216.65	220.50	4.9	4,525	0.11%
2022/05/26	37	223.80	39	224.65	217.50	-2	4,458	-0.04%
2022/05/25	36	217.58	12	216.71	219.50	24	4,350	0.55%
2022/05/24	31	217.97	28	217.84	213.00	3	4,321	0.07%
2022/05/23	68	221.14	78	212.12	226.00	-10	4,256	-0.23%
2022/05/20	13	221.38	13	221.46	221.00	0	4,147	0.00%
2022/05/19	47	224.09	27	222.98	221.50	20	4,118	0.49%
2022/05/18	9	221.89	14	223.57	225.50	-5	3,992	-0.12%
2022/05/17	15	221.03	9	224.17	216.50	6	3,895	0.15%
2022/05/16	23	228.26	27	226.76	225.00	-4	3,834	-0.10%
2022/05/13	17	229.26	19	230.47	233.50	-2	3,771	-0.05%
2022/05/12	9	227.00	9	228.33	225.00	0	3,697	0.00%
2022/05/11	16	226.63	30	230.28	227.00	-14	3,632	-0.39%
2022/05/10	12	238.79	73	235.34	232.50	-61	3,414	-1.79%
2022/05/09	32	252.53	40	251.68	258.00	-8	3,222	-0.25%
2022/05/06	71	246.51	79	252.72	247.00	-8	3,078	-0.26%
2022/05/05	35	254.51	153	250.56	255.00	-118	2,842	-4.15%	大賣/鉅額交易
2022/05/04	41.2	262.76	77	255.33	252.00	-35.8	2,682	-1.34%
2022/05/03	0	0.00	1	291.00	280.00	-1	2,437	-0.04%
2022/04/29	0	0.00	1	282.00	290.00	-1	2,475	-0.04%
2022/04/28	0	0.00	3	289.00	284.00	-3	2,472	-0.12%
2022/04/27	2	293.50	3	274.17	293.50	-1	2,462	-0.04%
2022/04/26	0	0.00	13	267.31	270.00	-13	2,450	-0.53%
2022/04/22	1	290.00	2.1	291.07	290.00	-1.1	2,434	-0.05%
2022/04/21	16	293.84	2	296.25	296.50	14	2,429	0.58%
2022/04/20	2	302.00	5	303.00	301.00	-3	2,411	-0.12%
2022/04/19	4	278.75	15.4	280.55	285.00	-11.4	2,387	-0.48%
2022/04/18	25	301.93	18	297.39	295.50	7	2,351	0.30%
2022/04/15	12.1	295.23	26.1	297.95	294.50	-14	2,286	-0.61%
2022/04/14	20	287.67	20.2	283.22	291.00	-0.2	2,226	-0.01%
2022/04/13	101.2	252.07	101	253.97	265.00	0.2	2,123	0.01%	大買/大賣/
2022/04/12	134.4	264.10	53.3	261.85	263.00	81.1	1,899	4.27%	大買/
2022/04/11	23	249.05	44.9	251.76	255.00	-21.9	1,512	-1.45%
2022/04/08	39.1	231.87	26.1	232.48	232.00	12.9	1,370	0.94%
2022/04/07	73	226.56	39.1	232.05	234.00	33.9	1,226	2.77%
2022/04/06	276.1	220.81	14.4	220.53	221.00	261.6	1,022	25.60%	大買/鉅額交易
2022/04/01	75	208.18	3.1	204.46	204.50	72	912	7.89%
2022/03/31	141.1	199.97	17	202.29	205.00	124.1	777	15.97%	大買/鉅額交易
2022/03/30	1	191.00	9	190.56	191.50	-8	696	-1.15%
2022/03/29	2	189.00	3	190.17	189.00	-1	691	-0.14%
2022/03/28	10	190.70	1	191.00	187.00	9	682	1.32%
2022/03/25	3	185.50	0	0.00	186.00	3	661	0.45%
2022/03/24	0	0.00	1	183.50	187.00	-1	660	-0.15%
2022/03/21	0	0.00	1	184.00	184.00	-1	658	-0.15%
2022/03/18	0	0.00	3	182.50	183.00	-3	660	-0.45%
2022/03/17	0	0.00	1	182.00	183.00	-1	662	-0.15%
2022/03/16	7	178.93	1	179.00	179.00	6	668	0.90%
2022/03/14	1.1	181.09	2	182.00	181.50	-0.9	670	-0.14%
2022/03/11	0.1	180.00	0	0.00	179.50	0.1	667	0.01%
2022/03/10	0	0.00	5	180.00	180.00	-5	667	-0.75%
2022/03/09	6	178.83	3	179.00	178.00	3	665	0.45%
2022/03/08	6	178.00	5	177.10	176.50	1	660	0.15%
2022/03/07	4	178.00	0	0.00	180.00	4	662	0.60%
2022/03/04	1	183.00	0	0.00	183.00	1	670	0.15%
2022/03/03	1	185.00	1	184.50	185.00	0	716	0.00%
2022/03/02	1	183.00	1	182.50	183.50	0	732	0.00%
2022/03/01	0	0.00	1	181.50	182.00	-1	731	-0.14%
2022/02/25	3	180.00	3	181.50	180.00	0	731	0.00%
2022/02/24	3	178.33	0	0.00	178.50	3	732	0.41%
2022/02/23	1	184.50	6	185.50	185.00	-5	728	-0.69%
2022/02/22	2	184.75	35	185.06	184.50	-33	727	-4.54%
2022/02/21	1	190.50	0	0.00	191.00	1	718	0.14%
2022/02/16	2	189.75	5	191.50	189.50	-3	717	-0.42%
2022/02/15	0.1	193.00	0	0.00	191.50	0.1	711	0.01%
2022/02/14	1	192.50	0	0.00	192.00	1	710	0.14%
2022/02/11	11	198.14	0	0.00	193.00	11	707	1.55%
2022/02/10	10	197.75	2	198.50	198.50	8	690	1.16%
2022/02/09	0	0.00	1	192.50	195.00	-1	678	-0.15%
2022/02/08	8	191.50	9	189.89	192.50	-1	667	-0.15%
2022/02/07	0	189.50	3	190.83	190.50	-3	663	-0.45%
2022/01/26	5	186.90	0	0.00	187.00	5	659	0.76%
2022/01/25	1	191.00	1	191.00	191.00	0	646	0.00%
2022/01/24	8	194.81	7.1	194.36	193.00	0.9	637	0.14%
2022/01/21	2	186.00	1	188.00	184.50	1	581	0.17%
2022/01/19	3	190.50	2	187.50	187.50	1	576	0.17%
2022/01/18	2	191.75	2	191.50	191.50	0	571	0.00%
2022/01/17	0	0.00	1	192.00	190.00	-1	570	-0.18%
2022/01/13	1	184.50	1	185.00	186.00	0	548	0.00%
2022/01/12	5	184.20	5	183.50	183.50	0	544	0.00%
2022/01/11	3	185.67	0	0.00	182.50	3	541	0.55%
2022/01/10	12	194.70	3	193.67	189.50	9	529	1.70%
2022/01/07	5	195.20	27	195.76	195.00	-22	498	-4.41%
2022/01/06	3	190.83	2	191.25	190.00	1	472	0.21%
2022/01/05	2	191.75	4	189.63	189.50	-2	463	-0.43%
2022/01/04	31	190.63	4	189.50	190.50	27	447	6.04%
2021/12/30	0	0.00	1	182.50	181.50	-1	421	-0.24%
2021/12/29	1	181.50	0	0.00	182.00	1	422	0.24%
2021/12/27	0	0.00	2	177.25	178.00	-2	425	-0.47%
2021/12/24	4	177.75	0	0.00	176.50	4	429	0.93%
2021/12/23	0	0.00	2	178.00	177.50	-2	437	-0.46%
2021/12/13	4	176.38	0	0.00	175.00	4	466	0.86%
2021/12/10	1	177.50	3	177.00	176.50	-2	494	-0.40%
2021/12/09	2	175.75	0	0.00	175.50	2	489	0.41%
2021/12/08	0	0.00	2	174.50	175.50	-2	502	-0.40%
2021/12/06	0	175.00	0	0.00	173.50	0	543	0.00%
2021/11/29	4	180.00	7	184.50	176.00	-3	660	-0.45%
2021/11/26	1	173.00	5	174.20	175.00	-4	614	-0.65%
2021/11/24	0	0.00	1	171.00	171.50	-1	598	-0.17%
2021/11/23	0	0.00	1	172.00	171.50	-1	599	-0.17%
2021/11/17	0	0.00	1	170.00	170.00	-1	594	-0.17%
2021/11/16	5	169.00	3	168.67	170.00	2	591	0.34%
2021/11/15	3	166.33	1	165.50	167.50	2	592	0.34%
2021/11/12	0	0.00	1	165.50	165.00	-1	603	-0.17%
2021/11/10	1	166.00	1	167.50	166.00	0	609	0.00%
2021/11/09	0	0.00	1	167.50	168.50	-1	611	-0.16%
2021/11/04	1	177.00	0	0.00	176.50	1	608	0.16%
2021/11/03	0	0.00	1	178.50	177.50	-1	615	-0.16%
2021/11/01	1	176.00	0.2	176.00	177.00	0.8	643	0.12%
2021/10/28	2	174.00	0	0.00	173.50	2	674	0.30%
2021/10/27	4	175.00	0	0.00	173.50	4	680	0.59%
2021/10/26	16	175.00	0	0.00	175.00	16	689	2.32%
2021/10/25	1	170.50	1.1	176.77	177.00	-0.1	694	-0.01%
2021/10/22	1.1	171.00	1	171.00	170.50	0.1	704	0.02%
2021/10/19	0	172.00	0	0.00	170.50	0	811	0.00%
2021/10/14	2	165.50	6	166.08	172.00	-4	866	-0.46%
2021/10/13	3	163.83	6	163.50	163.00	-3	863	-0.35%
2021/10/08	2	171.50	0	0.00	172.00	2	873	0.23%
2021/10/07	0	0.00	5	171.90	172.50	-5	883	-0.57%
2021/10/06	3	169.00	0	0.00	168.00	3	905	0.33%
2021/10/05	0.1	170.00	0	0.00	170.50	0.1	936	0.01%
2021/10/04	5	169.50	15	171.27	168.50	-10	964	-1.04%
2021/09/30	0	0.00	3	177.00	178.00	-3	1,046	-0.29%
2021/09/28	0.1	187.98	0	0.00	186.00	0.1	1,081	0.01%
2021/09/27	0	0.00	3	186.33	186.00	-3	1,097	-0.27%
2021/09/24	0.1	190.00	0	0.00	189.00	0.1	1,125	0.01%
2021/09/17	3	194.50	0	0.00	194.50	3	1,178	0.25%
2021/09/16	3	196.67	0	0.00	195.50	3	1,210	0.25%
2021/09/15	1.1	208.96	2	207.50	205.50	-0.9	1,242	-0.07%
2021/09/14	7	211.21	0	0.00	210.50	7	1,280	0.55%
2021/09/13	3.1	210.36	6.1	211.10	210.50	-3	1,327	-0.22%
2021/09/10	7.3	216.60	5	218.00	215.50	2.3	1,384	0.16%
2021/09/09	3.1	216.68	24	216.56	220.00	-20.9	1,501	-1.39%
2021/09/08	4	222.38	7.1	227.29	223.00	-3.1	1,498	-0.21%
2021/09/07	49	221.11	17.1	224.05	225.00	31.9	1,489	2.14%
2021/09/06	2	209.00	0	0.00	213.00	2	1,498	0.13%
2021/09/03	1	207.50	5	212.50	207.50	-4	1,559	-0.26%
2021/09/02	5	212.00	0	0.00	210.50	5	1,665	0.30%
2021/08/30	0	0.00	25	207.30	207.00	-25	2,133	-1.17%
2021/08/27	0	0.00	10	207.00	205.50	-10	2,202	-0.45%
2021/08/26	0.1	208.50	1.1	208.86	208.00	-1.1	2,245	-0.05%
2021/08/25	1	204.50	0	0.00	205.00	1	2,332	0.04%
2021/08/23	0	0.00	1	204.50	205.00	-1	2,477	-0.04%
2021/08/20	1	203.00	2	203.50	202.00	-1	2,562	-0.04%
2021/08/19	0.1	210.00	0	0.00	204.50	0.1	2,642	0.00%
2021/08/18	1.2	202.57	0	0.00	210.00	1.2	2,805	0.04%
2021/08/17	0	0.00	1	215.50	209.50	-1	2,977	-0.03%
2021/08/16	1	213.00	1	214.00	213.00	0	3,180	0.00%
2021/08/13	5	218.50	0	0.00	216.00	5	3,287	0.15%
2021/08/12	5	215.50	1	215.50	215.50	4	3,377	0.12%
2021/08/11	3	214.00	11	216.36	212.50	-8	3,437	-0.23%
2021/08/10	0	0.00	1.1	218.82	216.50	-1.1	3,561	-0.03%
2021/08/09	3	220.33	0	221.00	219.50	3	3,649	0.08%
2021/08/06	0.1	226.65	1	227.50	225.50	-0.9	3,676	-0.03%
2021/08/05	1	226.00	3.1	225.71	227.00	-2.1	3,701	-0.06%
2021/08/04	4	223.50	9	225.44	222.50	-5	3,699	-0.14%
2021/08/03	2	221.00	1	220.00	220.50	1	3,687	0.03%
2021/08/02	7	218.50	1	216.00	218.50	6	3,691	0.16%
2021/07/30	6	213.42	9.1	213.74	214.00	-3.1	3,687	-0.08%
2021/07/29	1	212.00	0	0.00	211.00	1	3,688	0.03%
2021/07/28	0.1	212.00	0	213.50	211.00	0.1	3,703	0.00%
2021/07/27	14.1	222.84	6	218.08	216.50	8.1	3,704	0.22%
2021/07/26	8	229.63	6.1	230.56	230.00	1.9	3,678	0.05%
2021/07/23	9	223.72	12	225.63	227.50	-3	3,664	-0.08%
2021/07/22	21	218.00	12	217.29	217.50	9	3,638	0.25%
2021/07/21	10	215.35	1	213.50	214.00	9	3,634	0.25%
2021/07/20	7.1	217.13	21	221.10	215.00	-13.9	3,626	-0.38%
2021/07/19	0.2	213.50	3	213.50	213.00	-2.8	3,593	-0.08%
2021/07/16	7	214.71	0	0.00	214.00	7	3,596	0.19%
2021/07/15	0	0.00	35	216.49	215.50	-35	3,591	-0.97%
2021/07/14	1	218.50	9	215.83	214.00	-8	3,590	-0.22%
2021/07/13	5	215.40	6	215.08	218.00	-1	3,584	-0.03%
2021/07/12	19	216.87	0	0.00	216.00	19	3,563	0.53%
2021/07/09	6	222.67	5	224.40	221.00	1	3,531	0.03%
2021/07/08	1	229.00	3	231.50	228.00	-2	3,509	-0.06%
2021/07/07	20	231.90	23	233.83	229.50	-3	3,501	-0.09%
2021/07/06	15	228.80	1	230.00	226.00	14	3,430	0.41%
2021/07/05	7	229.00	2	231.50	229.50	5	3,434	0.15%
2021/07/02	10	231.90	8	231.56	231.00	2	3,420	0.06%
2021/07/01	9	233.17	22	230.86	233.00	-13	3,406	-0.38%
2021/06/30	2	229.25	3	228.67	228.00	-1	3,376	-0.03%
2021/06/29	6	230.25	16	229.00	227.50	-10	3,367	-0.30%
2021/06/28	6.1	234.25	15	234.67	233.50	-9	3,341	-0.27%
2021/06/25	12	235.67	11	235.64	234.00	1	3,323	0.03%
2021/06/24	9	236.56	13	237.04	237.00	-4	3,296	-0.12%
2021/06/23	39	235.63	23	236.41	234.00	16	3,256	0.49%
2021/06/22	17	228.94	10.1	231.33	232.50	7	3,193	0.22%
2021/06/21	18.1	234.30	7.1	230.58	226.50	11	3,144	0.35%
2021/06/18	16.2	234.82	17.1	237.51	232.50	-0.9	3,078	-0.03%
2021/06/17	6	218.33	1	217.50	220.00	5	2,947	0.17%
2021/06/16	5	218.80	2	222.75	218.50	3	2,924	0.10%
2021/06/15	10.1	219.24	43	218.20	217.50	-32.9	2,875	-1.14%
2021/06/11	9	229.22	10	228.50	223.50	-1	2,808	-0.04%
2021/06/10	125.1	233.89	28	234.55	229.50	97.1	2,742	3.54%	大買/
2021/06/09	19.1	227.79	19	230.92	232.00	0.1	2,638	0.00%
2021/06/08	26	230.27	21.1	229.29	228.50	4.9	2,503	0.20%
2021/06/07	29.1	225.07	87	227.24	228.00	-58	2,398	-2.42%
2021/06/04	11	217.23	6.2	215.89	212.50	4.8	2,191	0.22%
2021/06/03	7	214.36	0	0.00	215.00	7	2,125	0.33%
2021/06/02	14.2	216.87	16	215.59	214.00	-1.8	2,083	-0.09%
2021/06/01	10	208.80	48.2	208.21	213.00	-38.2	1,996	-1.91%
2021/05/31	16	211.75	1	211.00	208.50	15	1,950	0.77%
2021/05/28	29.1	218.18	16	214.29	212.00	13	1,863	0.70%
2021/05/27	6	215.26	49	215.15	218.00	-43	1,787	-2.40%
2021/05/26	76	224.97	23	222.15	213.50	53	1,717	3.09%
2021/05/25	29	211.86	29.1	212.18	217.00	-0.1	1,590	-0.01%
2021/05/24	21.1	209.02	149	210.85	212.00	-127.9	1,419	-9.01%	大賣/鉅額交易
2021/05/21	15	193.20	22	193.80	193.00	-7	1,227	-0.57%
2021/05/20	26	190.88	39	188.72	190.00	-13	1,141	-1.14%
2021/05/19	18	180.81	17	181.82	177.50	1	1,081	0.09%
2021/05/18	38	187.75	20	187.13	186.00	18	1,026	1.75%
2021/05/17	36	191.57	20.1	193.48	195.00	15.9	904	1.76%
2021/05/14	83	175.10	10	175.35	177.50	73	814	8.97%
2021/05/13	3	171.83	4	174.75	173.00	-1	783	-0.13%
2021/05/12	3	168.67	1	168.00	164.50	2	746	0.27%
2021/05/11	1	160.00	0	0.00	160.00	1	725	0.14%
2021/05/10	2	162.75	1	162.50	163.00	1	715	0.14%
2021/05/07	2	172.25	50	171.82	172.00	-48	704	-6.82%
2021/05/06	2	171.00	0	0.00	172.00	2	708	0.28%
2021/05/05	2	174.75	4	169.89	173.00	-2	705	-0.28%
2021/05/04	1	158.00	112	158.92	162.50	-111	696	-15.93%	大賣/鉅額交易
2021/05/03	3	166.50	1	166.00	166.00	2	707	0.28%
2021/04/29	1	171.50	1	171.50	171.50	0	704	0.00%
2021/04/28	1.1	174.64	3	177.83	175.50	-1.9	702	-0.27%
2021/04/27	0	0.00	9	179.50	178.50	-9	713	-1.26%
2021/04/26	1	178.50	8	178.81	177.50	-7	713	-0.98%
2021/04/23	0	0.00	1	177.50	177.50	-1	716	-0.14%
2021/04/21	2	182.00	0	0.00	181.00	2	729	0.27%
2021/04/20	0	181.50	1	181.00	180.50	-1	738	-0.13%
2021/04/19	2	181.50	1.1	181.55	181.50	0.9	752	0.12%
2021/04/16	20	184.00	0	0.00	182.50	20	765	2.61%
2021/04/14	3	179.83	1	183.00	181.00	2	778	0.26%
2021/04/13	7	180.57	1	180.50	180.00	6	780	0.77%
2021/04/12	12.1	183.13	5	183.40	182.50	7.1	780	0.91%
2021/04/09	42	184.11	0	0.00	183.50	42	777	5.40%
2021/04/08	20	190.00	24.1	189.32	191.00	-4.1	761	-0.54%
2021/04/01	1	184.00	0	0.00	184.00	1	750	0.13%
2021/03/31	2	186.75	0	0.00	185.50	2	758	0.26%
2021/03/25	1	183.50	0	0.00	183.00	1	812	0.12%
2021/03/24	2	185.50	0	0.00	185.00	2	817	0.24%
2021/03/23	4	184.75	0	0.00	184.00	4	815	0.49%
2021/03/22	1	181.50	2	181.00	181.00	-1	820	-0.12%
2021/03/19	1	180.00	0	0.00	181.00	1	819	0.12%
2021/03/17	51	183.20	1	183.00	182.50	50	838	5.96%
2021/03/16	1	181.50	0	0.00	182.00	1	854	0.12%
2021/03/15	0.1	182.50	0	0.00	181.00	0.1	919	0.01%
2021/03/12	3	183.33	0	0.00	181.50	3	939	0.32%
2021/03/11	10	181.75	2	182.25	182.50	8	956	0.84%
2021/03/10	1	186.00	0	0.00	186.00	1	948	0.11%
2021/03/09	15	184.43	0	0.00	185.50	15	955	1.57%
2021/03/08	0	0.00	2	189.00	187.00	-2	970	-0.21%
2021/03/05	0	0.00	12	185.79	187.00	-12	1,030	-1.16%
2021/03/04	1	187.00	18	187.33	187.00	-17	1,076	-1.58%
2021/03/03	0	0.00	26	190.54	190.00	-26	1,079	-2.41%
2021/03/02	1	189.00	5	195.00	189.00	-4	1,086	-0.37%
2021/02/26	2	198.50	0	0.00	196.50	2	1,119	0.18%
2021/02/25	6	198.92	169	202.09	201.00	-163	1,114	-14.62%	大賣/鉅額交易
2021/02/24	0	0.00	8	196.75	196.50	-8	1,082	-0.74%
2021/02/23	11	196.27	14	197.50	193.00	-3	1,081	-0.28%
2021/02/22	8	197.81	10	198.00	198.00	-2	1,087	-0.18%
2021/02/19	36	192.88	11	188.41	192.50	25	1,103	2.27%
2021/02/18	1	183.00	1	184.00	184.00	0	1,144	0.00%
2021/02/17	15	183.20	2	183.00	183.00	13	1,160	1.12%
2021/02/05	6	180.83	0	0.00	179.00	6	1,195	0.50%
2021/02/04	0	0.00	1	182.50	180.00	-1	1,227	-0.08%
2021/02/03	1	181.00	0	0.00	181.00	1	1,291	0.08%
2021/02/02	10	181.00	1	180.50	180.50	9	1,365	0.66%
2021/01/29	1	182.50	0	0.00	179.50	1	1,448	0.07%
2021/01/28	10	180.50	3	181.00	181.50	7	1,502	0.47%
2021/01/27	2	185.25	4	184.50	184.50	-2	1,553	-0.13%
2021/01/26	0	0.00	2	184.00	185.00	-2	1,573	-0.13%
2021/01/25	5	182.10	1	183.00	184.00	4	1,658	0.24%
2021/01/22	1	168.50	0	0.00	176.00	1	1,682	0.06%
2021/01/21	2	169.50	3	170.00	169.00	-1	1,755	-0.06%
2021/01/20	1	178.00	0	0.00	171.00	1	1,800	0.06%
2021/01/18	1	180.00	0	0.00	179.00	1	1,858	0.05%
2021/01/15	1	180.50	2	179.00	178.00	-1	1,921	-0.05%
2021/01/14	6	181.67	1	182.00	181.50	5	2,120	0.24%
2021/01/13	0	184.50	0	0.00	182.50	0	2,180	0.00%
2021/01/12	1	189.00	0	0.00	187.00	1	2,172	0.05%
2021/01/08	5	180.50	1	180.00	181.00	4	2,148	0.19%
2021/01/07	22	184.39	0	0.00	182.00	22	2,155	1.02%
2021/01/06	111	186.68	0	0.00	183.00	111	2,162	5.13%	大買/鉅額交易
2021/01/05	74	185.20	0	0.00	186.00	74	2,178	3.40%
2021/01/04	0	0.00	13	181.46	181.00	-13	2,199	-0.59%
2020/12/29	1	180.00	0	0.00	180.50	1	2,223	0.04%
2020/12/25	1	183.00	46	183.71	183.00	-45	2,252	-2.00%
2020/12/24	1	188.50	1	185.50	185.50	0	2,245	0.00%
2020/12/23	6	189.83	40	186.58	186.00	-34	2,243	-1.52%
2020/12/22	95	188.33	72	190.81	191.50	23	2,239	1.03%
2020/12/18	26	183.27	0	0.00	182.00	26	2,216	1.17%
2020/12/17	0	0.00	1	184.50	184.00	-1	2,245	-0.04%
2020/12/16	3	183.33	3	185.33	184.50	0	2,248	0.00%
2020/12/15	0	0.00	2	188.50	186.50	-2	2,247	-0.09%
2020/12/14	2	188.50	0	0.00	188.00	2	2,252	0.09%
2020/12/11	0	0.00	4	184.38	185.00	-4	2,278	-0.18%
2020/12/10	1	191.50	17	190.56	190.00	-16	2,263	-0.71%
2020/12/09	36	188.53	181	190.15	188.00	-145	2,256	-6.43%	大賣/鉅額交易
2020/12/08	10	200.00	6	201.83	200.50	4	2,213	0.18%
2020/12/07	14	208.75	2	207.50	206.00	12	2,202	0.54%
2020/12/04	14	211.21	10	210.40	211.00	4	2,193	0.18%
2020/12/03	13	214.23	14	214.25	213.00	-1	2,193	-0.05%
2020/12/02	9	214.39	8	216.94	214.00	1	2,193	0.05%
2020/12/01	11	220.32	20	221.25	215.00	-9	2,183	-0.41%
2020/11/30	3	220.83	10.1	223.81	229.00	-7.1	2,144	-0.33%
2020/11/27	4	214.88	0	217.00	214.00	4	2,122	0.19%
2020/11/26	21	215.00	1	214.50	214.00	20	2,127	0.94%
2020/11/25	1	217.00	7	213.86	215.00	-6	2,120	-0.28%
2020/11/23	4	210.13	0	0.00	208.50	4	2,092	0.19%
2020/11/20	9	207.78	30	207.00	208.00	-21	2,095	-1.00%
2020/11/18	7	209.36	4	211.25	211.00	3	2,081	0.14%
2020/11/17	64.1	215.21	94	216.60	209.50	-29.9	2,063	-1.45%
2020/11/16	4	224.63	5	225.10	226.00	-1	2,026	-0.05%
2020/11/13	8	224.56	6	225.00	224.50	2	2,027	0.10%
2020/11/12	6	218.50	20	219.08	219.50	-14	2,006	-0.70%
2020/11/11	317	212.72	4	213.00	217.50	313	1,992	15.71%	大買/鉅額交易
2020/11/10	19	210.13	20	209.50	207.00	-1	1,943	-0.05%
2020/11/09	6	227.92	3	227.50	230.00	3	1,877	0.16%
2020/11/06	83	228.84	8	231.19	230.00	75	1,875	4.00%
2020/11/05	39	225.54	9	225.50	223.50	30	1,847	1.62%
2020/11/04	76	216.53	5	215.20	214.50	71	1,809	3.92%
2020/11/03	20	221.38	10	224.50	223.00	10	1,778	0.56%
2020/11/02	16	227.97	3	227.17	220.00	13	1,777	0.73%
2020/10/30	13	231.12	6	233.42	231.50	7	1,693	0.41%
2020/10/29	6	231.08	4	232.13	234.00	2	1,652	0.12%
2020/10/28	1	227.50	17	226.94	227.00	-16	1,592	-1.00%
2020/10/27	11	223.41	1	222.50	220.50	10	1,546	0.65%
2020/10/26	4	222.50	1	224.00	222.00	3	1,517	0.20%
2020/10/23	679	229.00	26	227.60	224.00	653	1,513	43.14%	大買/鉅額交易
2020/10/22	18	227.64	15	226.23	225.50	3	1,458	0.21%
2020/10/21	13	215.27	5	216.30	218.50	8	1,271	0.63%
2020/10/20	0	0.00	1	198.50	199.00	-1	1,214	-0.08%
2020/10/19	3	200.17	0	0.00	201.00	3	1,232	0.24%
2020/10/16	2	200.50	2	202.50	201.00	0	1,242	0.00%
2020/10/15	4	200.50	1	200.00	201.50	3	1,261	0.24%
2020/10/14	47	204.90	1	205.50	205.50	46	1,296	3.55%
2020/10/13	1	196.50	3	201.85	203.00	-2	1,327	-0.15%
2020/10/12	15	197.97	2	201.21	196.50	13	1,321	0.98%
2020/10/08	7	190.43	4	188.50	189.00	3	1,321	0.23%
2020/10/07	0	0.00	1	194.00	194.50	-1	1,328	-0.08%
2020/10/06	10	194.30	5	196.10	193.00	5	1,338	0.37%
2020/10/05	13	198.31	10.1	195.67	198.00	2.9	1,369	0.22%
2020/09/30	1	187.67	7	189.86	192.00	-6	1,427	-0.42%
2020/09/29	0	0.00	2	184.00	184.50	-2	1,446	-0.14%
2020/09/28	1	185.00	0	0.00	185.50	1	1,470	0.07%
2020/09/25	3	186.50	0	0.00	183.00	3	1,485	0.20%
2020/09/24	3	192.00	6	194.25	188.50	-3	1,487	-0.20%
2020/09/23	2	197.75	0	0.00	196.00	2	1,489	0.13%
2020/09/22	5.1	202.85	1	202.50	198.50	4.1	1,494	0.27%
2020/09/21	4	200.88	2	202.50	197.00	2	1,478	0.14%
2020/09/18	1	200.50	1	201.50	201.00	0	1,525	0.00%
2020/09/17	7	202.21	0	0.00	201.50	7	1,551	0.45%
2020/09/16	13	203.04	5.1	204.90	203.00	7.9	1,584	0.50%
2020/09/15	1	192.50	1.1	193.67	193.00	-0.1	1,569	-0.01%
2020/09/14	6	190.42	2	190.75	193.00	4	1,596	0.25%
2020/09/11	9	189.17	0	0.00	186.50	9	1,626	0.55%
2020/09/10	0	0.00	2	196.00	193.50	-2	1,671	-0.12%
2020/09/09	2	196.00	3	199.00	194.00	-1	1,675	-0.06%
2020/09/08	0.1	200.00	17	200.41	198.00	-16.9	1,691	-1.00%
2020/09/07	0	0.00	14	203.93	198.00	-14	1,733	-0.81%
2020/09/03	4	209.38	1	207.00	206.50	3	1,831	0.16%
2020/09/02	3	211.00	19	209.55	213.50	-16	1,842	-0.87%
2020/09/01	0	0.00	55	199.82	199.50	-55	1,860	-2.96%
2020/08/27	1	209.00	3	207.28	212.00	-2	2,001	-0.10%
2020/08/26	0	208.00	0.1	208.00	206.50	0	2,103	0.00%
2020/08/25	2	206.53	1	207.00	207.50	1	2,158	0.05%
2020/08/24	1	209.00	0	0.00	209.00	1	2,199	0.05%
2020/08/21	20	208.35	6	209.50	215.00	14	2,214	0.63%
2020/08/20	46	193.78	5	203.81	204.50	41	2,218	1.85%
2020/08/19	9	220.83	3	219.00	213.50	6	2,201	0.27%
2020/08/18	19	221.50	2	221.25	222.50	17	2,199	0.77%
2020/08/17	2	215.75	2	222.78	223.00	0	2,205	0.00%
2020/08/14	0	220.00	0	0.00	217.50	0	2,202	0.00%
2020/08/13	0	0.00	8	225.19	224.00	-8	2,215	-0.36%
2020/08/12	0	0.00	0.2	224.50	223.00	-0.2	2,269	-0.01%
2020/08/11	7	227.82	0	0.00	219.50	7	2,400	0.29%
2020/08/10	3	239.00	4	235.50	233.50	-1	2,499	-0.04%
2020/08/07	14.2	246.52	1	249.00	243.50	13.2	2,665	0.50%
2020/08/06	7	256.71	8	258.06	253.50	-1	2,646	-0.04%
2020/08/05	4	262.00	2	265.50	264.50	2	2,662	0.08%
2020/08/04	3	260.50	1	259.00	261.00	2	2,686	0.07%
2020/08/03	2	262.00	11	261.64	262.00	-9	2,704	-0.33%
2020/07/31	16	255.28	0	0.00	252.50	16	2,699	0.59%
2020/07/30	16	255.16	15.1	256.53	255.00	0.9	2,774	0.03%
2020/07/29	1	251.00	1	250.51	250.50	0	2,776	0.00%
2020/07/28	1	246.50	1	248.98	248.50	0	2,778	0.00%
2020/07/27	4	246.50	10	246.90	246.50	-6	2,781	-0.22%
2020/07/24	0	0.00	1	244.61	248.00	-1	2,769	-0.04%
2020/07/23	3	242.33	2	245.50	242.50	1	2,789	0.04%
2020/07/22	9	242.11	0	0.00	240.00	9	2,802	0.32%
2020/07/21	9	245.71	1	243.00	244.00	8	2,869	0.28%
2020/07/20	17	246.44	10	244.47	249.00	7	2,869	0.24%
2020/07/17	23.1	233.32	14	231.82	230.50	9.1	2,873	0.32%
2020/07/16	18	250.03	1	250.50	243.50	17	2,851	0.60%
2020/07/15	3	242.33	4	242.28	248.50	-1	2,858	-0.04%
2020/07/14	2	249.33	8	251.88	242.00	-6	2,894	-0.21%
2020/07/13	4	247.75	10	249.30	250.50	-6	2,954	-0.20%
2020/07/10	2	247.65	124	249.15	243.50	-122	2,960	-4.12%	大賣/鉅額交易
2020/07/09	17.1	254.08	33	254.52	249.00	-15.9	2,934	-0.54%
2020/07/08	10	269.31	35	264.53	271.00	-25	2,864	-0.87%
2020/07/07	9	270.89	2	269.50	268.00	7	2,854	0.25%
2020/07/06	4	276.75	13	277.50	276.50	-9	2,910	-0.31%
2020/07/03	6	275.25	6	273.08	273.00	0	2,932	0.00%
2020/07/02	8	277.38	0	0.00	278.00	8	2,959	0.27%
2020/07/01	5	274.00	21	273.05	278.00	-16	2,996	-0.53%
2020/06/30	6	270.25	3	271.83	274.00	3	3,018	0.10%
2020/06/29	10	275.25	1	280.50	272.50	9	3,015	0.30%
2020/06/24	6	277.08	1	274.00	272.00	5	2,995	0.17%
2020/06/23	12	277.46	23	274.17	282.00	-11	3,007	-0.37%
2020/06/22	5	270.40	6	272.25	270.50	-1	2,984	-0.03%
2020/06/19	11.1	276.26	7	272.79	273.00	4.1	3,003	0.14%
2020/06/18	7.2	284.17	4	285.25	282.00	3.2	2,994	0.11%
2020/06/17	19	282.29	32	281.45	280.00	-13	2,974	-0.44%
2020/06/16	4	271.25	1	271.50	273.50	3	2,959	0.10%
2020/06/15	16	273.06	3	275.00	269.00	13	3,024	0.43%
2020/06/12	15	267.20	77	265.21	269.50	-62	3,080	-2.01%
2020/06/11	7	271.07	4	272.63	267.00	3	3,068	0.10%
2020/06/10	26	273.08	25	275.06	271.00	1	3,054	0.03%
2020/06/09	14	283.79	5	281.00	281.00	9	3,047	0.30%
2020/06/08	2	286.50	4	281.38	284.50	-2	3,063	-0.07%
2020/06/05	30	283.15	20	286.60	283.00	10	3,042	0.33%
2020/06/04	26	290.85	27	291.33	288.00	-1	3,040	-0.03%
2020/06/03	19	297.55	19	298.45	298.50	0	3,010	0.00%
2020/06/02	25	295.20	9	291.50	286.00	16	2,991	0.53%
2020/06/01	21	299.05	23	301.28	308.00	-2	2,921	-0.07%
2020/05/29	15	286.37	7.4	291.42	293.00	7.6	2,905	0.26%
2020/05/28	22	271.64	30	270.18	282.00	-8	2,884	-0.28%
2020/05/27	5	263.80	24	258.04	262.00	-19	2,904	-0.65%
2020/05/26	9	270.94	1	272.00	272.00	8	2,892	0.28%
2020/05/25	2	278.00	11	280.55	278.00	-9	2,880	-0.31%
2020/05/22	17	285.21	38	283.20	280.00	-21	2,899	-0.72%
2020/05/21	14	271.89	7	270.43	270.00	7	2,904	0.24%
2020/05/20	3	267.67	14	267.64	271.50	-11	3,015	-0.36%
2020/05/19	32	267.30	20	262.65	256.50	12	3,079	0.39%
2020/05/18	27	284.85	20	290.33	284.00	7	3,076	0.23%
2020/05/15	36	278.49	36	279.44	289.00	0	2,937	0.00%
2020/05/14	19.4	260.61	27	261.70	263.00	-7.6	2,805	-0.27%
2020/05/13	23	241.00	0	0.00	241.00	23	2,635	0.87%
2020/05/12	25	216.64	16.1	216.14	219.50	9	2,635	0.34%
2020/05/11	16	210.38	15	209.73	214.00	1	2,600	0.04%
2020/05/08	9	203.28	9	201.00	201.00	0	2,568	0.00%
2020/05/07	4	204.00	6	205.67	207.00	-2	2,548	-0.08%
2020/05/06	33	206.00	88	208.16	200.00	-55	2,531	-2.17%
2020/05/05	52	195.10	43	193.72	196.00	9	2,447	0.37%
2020/05/04	9	192.72	7	190.93	190.50	2	2,424	0.08%
2020/04/30	2	190.75	8	190.44	190.50	-6	2,412	-0.25%
2020/04/29	0	0.00	2	189.50	189.50	-2	2,422	-0.08%
2020/04/28	3	189.00	86	187.77	188.50	-83	2,434	-3.41%
2020/04/27	11	189.91	13	188.31	188.00	-2	2,413	-0.08%
2020/04/24	21.8	188.66	37.2	188.56	189.00	-15.4	2,379	-0.65%
2020/04/23	11.1	182.41	10	182.90	182.50	1.1	2,303	0.05%
2020/04/22	13	180.23	30	180.62	182.00	-17	2,297	-0.74%
2020/04/21	19.1	176.49	12	176.04	175.50	7.1	2,270	0.31%
2020/04/20	1	176.00	14	177.04	177.50	-13	2,253	-0.58%
2020/04/17	44	173.24	48	174.15	172.00	-4	2,234	-0.18%
2020/04/16	5	173.10	28	172.39	175.50	-23	2,189	-1.05%
2020/04/15	2	163.75	4	166.75	167.00	-2	2,113	-0.09%
2020/04/14	0	0.00	161	164.22	164.00	-161	2,093	-7.69%	大賣/鉅額交易
2020/04/13	0	0.00	4	163.25	164.00	-4	2,082	-0.19%
2020/04/10	14	161.75	11	162.18	161.50	3	2,074	0.14%
2020/04/09	13	164.12	34	168.26	161.50	-21	2,062	-1.02%
2020/04/08	21	173.02	13	172.27	174.00	8	1,979	0.40%
2020/04/07	104	172.32	15	173.40	172.50	89	1,948	4.57%	大買/
2020/04/06	10	172.45	21	172.67	172.50	-11	1,912	-0.58%
2020/04/01	24	167.67	13	168.38	168.00	11	1,866	0.59%
2020/03/31	0	0.00	14	163.79	167.50	-14	1,832	-0.76%
2020/03/30	4	165.63	9	164.67	164.00	-5	1,812	-0.28%
2020/03/27	5	162.80	12	161.04	162.00	-7	1,778	-0.39%
2020/03/26	0	0.00	32	158.45	159.00	-32	1,729	-1.85%
2020/03/25	6	161.25	4	163.13	158.00	2	1,710	0.12%
2020/03/24	12	159.96	1	161.00	161.00	11	1,675	0.66%
2020/03/23	67	159.33	11	159.73	155.00	56	1,649	3.39%
2020/03/20	22	157.27	25	157.96	159.00	-3	1,626	-0.18%
2020/03/19	118	152.49	79	152.62	150.00	39	1,572	2.48%	大買/
2020/03/18	19	156.66	12	157.38	159.00	7	1,490	0.47%
2020/03/17	4	146.13	16.1	147.29	147.50	-12.1	1,405	-0.86%
2020/03/16	3	145.83	43	146.67	143.00	-40	1,367	-2.92%
2020/03/13	19	138.08	129	139.46	140.00	-110	1,330	-8.27%	大賣/鉅額交易
2020/03/12	5	151.00	2	155.00	151.50	3	1,273	0.24%
2020/03/11	1	163.00	2	161.50	161.50	-1	1,223	-0.08%
2020/03/10	5	161.40	9	160.39	161.50	-4	1,196	-0.33%
2020/03/09	4	171.13	15	167.73	165.00	-11	1,155	-0.95%
2020/03/06	17	171.21	13	170.58	168.50	4	1,122	0.36%
2020/03/05	27	167.76	15	168.87	167.00	12	1,069	1.12%
2020/03/04	8	165.63	11	167.14	166.50	-3	1,027	-0.29%
2020/03/03	16	164.53	10	165.40	163.50	6	978	0.61%
2020/03/02	20	160.23	5	160.80	164.00	15	950	1.58%
2020/02/27	4	158.38	2	156.25	154.50	2	898	0.22%
2020/02/26	1	160.50	1	160.00	159.00	0	883	0.00%
2020/02/25	3	162.33	4	161.25	160.00	-1	882	-0.11%
2020/02/24	3	162.33	9	160.33	159.50	-6	843	-0.71%
2020/02/21	23	165.54	10	163.80	158.50	13	806	1.61%
2020/02/20	33	160.76	27	160.65	162.00	6	673	0.89%
2020/02/19	15	150.93	13	159.08	160.50	2	576	0.35%
2020/02/17	0	0.00	15	145.07	144.00	-15	504	-2.97%
2020/02/14	2	147.00	19	145.74	145.50	-17	500	-3.39%
2020/02/13	1	145.00	1	145.50	145.50	0	484	0.00%
2020/02/11	0	0.00	24	142.40	143.00	-24	470	-5.11%
2020/02/10	8	141.50	1	142.50	139.00	7	460	1.52%
2020/02/07	0	0.00	3	144.50	142.00	-3	450	-0.67%
2020/02/06	2	142.50	0	0.00	142.00	2	442	0.45%
2020/02/05	1	146.00	3	144.00	143.00	-2	441	-0.45%
2020/02/04	83	142.34	15	142.57	144.50	68	427	15.90%
2020/02/03	15	142.30	26	146.69	140.50	-11	417	-2.63%
2020/01/31	24	139.38	5	144.90	145.00	19	389	4.88%
2020/01/30	0	0.00	4	138.00	134.00	-4	364	-1.10%
2020/01/20	2	141.75	0	0.00	142.00	2	349	0.57%
2020/01/17	0	0.00	1	142.00	142.00	-1	346	-0.29%
2020/01/16	32	141.52	2	142.25	141.50	30	341	8.78%
2020/01/15	4	141.88	20	142.20	139.00	-16	324	-4.94%
2020/01/14	6	138.58	0	0.00	138.50	6	295	2.03%
2020/01/13	23	138.85	6	138.67	140.00	17	286	5.93%
2020/01/10	19	136.39	9	135.50	137.00	10	276	3.62%
2020/01/09	1	134.00	3	133.50	132.50	-2	254	-0.79%
2020/01/08	1	130.50	0	0.00	131.00	1	247	0.40%
2020/01/07	7	133.21	9	129.78	131.00	-2	243	-0.82%
2020/01/06	2	133.50	5	132.90	132.50	-3	246	-1.22%
2020/01/03	1	133.50	4	133.88	134.00	-3	264	-1.14%
2020/01/02	3	131.00	0	0.00	130.50	3	255	1.18%
2019/12/31	17	130.76	7	130.71	130.50	10	253	3.95%
2019/12/30	8	127.19	1	128.50	128.00	7	241	2.89%
2019/12/27	0	0.00	15	123.00	126.00	-15	236	-6.34%
2019/12/26	3	122.33	0	0.00	122.50	3	231	1.29%
2019/12/20	1	124.00	0	0.00	123.50	1	241	0.41%
2019/12/19	0	0.00	5	123.50	123.50	-5	242	-2.06%
2019/12/18	2	123.00	0	0.00	122.50	2	246	0.81%
2019/12/16	0	0.00	2	122.75	123.00	-2	257	-0.78%
2019/12/13	1	122.00	0	0.00	121.50	1	259	0.38%
2019/12/12	3	122.00	0	0.00	122.00	3	264	1.13%
2019/12/05	1	124.50	0	0.00	125.00	1	284	0.35%
2019/12/04	1	125.00	0	0.00	124.50	1	289	0.35%
2019/11/27	1	128.50	0	0.00	128.00	1	351	0.28%
2019/11/26	2	127.00	0	0.00	127.50	2	355	0.56%
2019/11/25	6	128.25	7	129.00	128.00	-1	353	-0.28%
2019/11/20	2	124.00	0	0.00	124.00	2	343	0.58%
2019/11/07	0	0.00	1	124.50	124.50	-1	450	-0.22%
2019/11/06	0	0.00	1	125.50	126.00	-1	467	-0.21%
2019/11/05	5	124.50	0	0.00	124.00	5	475	1.05%
2019/10/29	0	0.00	3	126.00	125.00	-3	526	-0.57%
2019/10/21	1	128.00	0	0.00	127.50	1	577	0.17%
2019/10/17	2	128.75	2	129.50	128.50	0	596	0.00%
2019/10/15	0	0.00	1	126.50	126.50	-1	601	-0.17%
2019/10/14	1	123.50	0	0.00	126.00	1	604	0.17%
2019/10/09	4	126.00	50	125.00	125.00	-46	597	-7.70%
2019/10/08	0	0.00	10	133.90	132.50	-10	578	-1.73%
2019/10/03	3	135.50	1	133.50	137.00	2	610	0.33%
2019/10/02	1	135.50	0	0.00	135.00	1	612	0.16%
2019/09/20	1	136.00	0	0.00	135.00	1	648	0.15%
2019/09/19	1	136.50	5	139.00	137.00	-4	643	-0.62%
2019/09/18	1	139.50	0	0.00	138.50	1	639	0.16%
2019/09/16	108	142.05	3	142.50	142.50	105	636	16.50%	大買/鉅額交易
2019/09/12	1	139.50	1	140.00	140.00	0	633	0.00%
2019/09/10	1	137.50	0	0.00	137.50	1	632	0.16%
2019/09/09	2	138.00	1	137.50	137.50	1	630	0.16%
2019/09/04	0	0.00	11	140.82	141.50	-11	642	-1.71%
2019/09/03	1	139.50	1	141.00	139.00	0	631	0.00%
2019/09/02	0	0.00	6	136.42	137.50	-6	617	-0.97%
2019/08/26	0	0.00	3	128.17	128.50	-3	615	-0.49%
2019/08/23	1	131.00	0	0.00	130.50	1	623	0.16%
2019/08/22	3	132.33	1	131.50	131.50	2	641	0.31%
2019/08/21	7	134.43	0	0.00	134.50	7	640	1.09%
2019/08/20	13	133.58	8.3	134.28	135.00	4.7	626	0.74%
2019/08/19	7	128.64	0	0.00	130.50	7	609	1.15%
2019/08/16	4	124.38	1	124.50	124.00	3	596	0.50%
2019/08/15	0	0.00	1	123.50	124.50	-1	602	-0.17%
2019/08/14	15	128.00	15	127.50	126.00	0	607	0.00%
2019/08/13	2	127.50	0	0.00	127.00	2	609	0.33%
2019/08/12	3	123.83	3.7	125.18	126.50	-0.7	615	-0.11%
2019/08/08	23	122.80	1	124.50	122.50	22	605	3.63%
2019/08/07	3	126.50	0	0.00	126.00	3	596	0.50%
2019/08/05	14	128.96	16	128.53	128.50	-2	599	-0.33%
2019/08/02	18	129.50	11	130.32	129.50	7	613	1.14%
2019/08/01	7	131.43	6	130.17	131.50	1	634	0.16%
2019/07/31	1	130.00	0	0.00	130.00	1	639	0.16%
2019/07/30	6	135.75	0	0.00	132.50	6	608	0.99%
2019/07/26	3	136.00	0	0.00	136.00	3	602	0.50%
2019/07/25	2	139.25	1	138.50	137.50	1	600	0.17%
2019/07/24	0	0.00	1	142.00	142.00	-1	580	-0.17%
2019/07/23	1	139.00	0	0.00	138.50	1	580	0.17%
2019/07/22	2	138.50	0	0.00	139.00	2	588	0.34%
2019/07/19	1	140.00	2	135.75	136.00	-1	591	-0.17%
2019/07/18	2	139.00	1	139.50	139.00	1	597	0.17%
2019/07/17	2	139.00	0	0.00	139.00	2	598	0.33%
2019/07/15	1	140.50	0	0.00	140.50	1	604	0.17%
2019/07/12	2	140.00	0	0.00	140.00	2	616	0.32%
2019/07/11	1	142.50	0	0.00	141.50	1	618	0.16%
2019/07/10	1	151.00	0	0.00	151.00	1	604	0.17%
2019/07/08	0	0.00	8	148.44	147.00	-8	603	-1.33%
2019/07/03	1	150.00	1	153.00	151.00	0	605	0.00%
2019/07/02	9	150.94	4	151.00	150.50	5	610	0.82%
2019/06/28	1	142.00	0	0.00	142.50	1	586	0.17%
2019/06/26	0	0.00	1	141.50	141.50	-1	596	-0.17%
2019/06/25	0	0.00	3	141.50	142.00	-3	600	-0.50%
2019/06/20	11	142.95	1	143.50	143.00	10	614	1.63%
2019/06/17	2	138.50	0	0.00	138.50	2	626	0.32%
2019/06/14	1	138.00	0	0.00	138.50	1	639	0.16%
2019/06/12	7	142.00	6	144.50	143.50	1	668	0.15%
2019/06/04	5	140.70	0	0.00	140.00	5	674	0.74%
2019/06/03	0	0.00	1	136.50	138.00	-1	675	-0.15%
2019/05/31	3	139.67	10	139.10	139.00	-7	686	-1.02%
2019/05/30	47	138.64	0	0.00	139.00	47	691	6.79%
2019/05/29	9	139.94	4	140.38	139.50	5	688	0.73%
2019/05/28	3	135.83	1	130.50	136.50	2	678	0.29%
2019/05/24	3	132.50	0	0.00	131.00	3	687	0.44%
2019/05/22	7	134.14	0	0.00	132.00	7	706	0.99%
2019/05/21	2	134.25	1	134.00	135.00	1	709	0.14%
2019/05/20	10	132.00	10	132.00	131.50	0	711	0.00%
2019/05/17	5	137.00	0	0.00	136.50	5	714	0.70%
2019/05/16	5	140.60	0	0.00	140.00	5	718	0.70%
2019/05/15	3	145.50	0	0.00	144.50	3	723	0.41%
2019/05/13	1	141.00	3	140.00	140.00	-2	740	-0.27%
2019/05/10	9	143.83	2	143.25	143.00	7	755	0.93%
2019/05/09	0	0.00	1	149.00	145.50	-1	745	-0.13%
2019/05/08	1	154.00	0	0.00	154.50	1	730	0.14%
2019/05/02	0	0.00	1	155.00	157.00	-1	765	-0.13%
2019/04/30	1	152.00	2	150.50	153.50	-1	765	-0.13%
2019/04/29	0	0.00	15	153.70	151.00	-15	767	-1.96%
2019/04/24	5	163.30	0	0.00	163.50	5	790	0.63%
2019/04/23	0	0.00	4	158.00	157.50	-4	782	-0.51%
2019/04/18	3	164.33	0	0.00	163.00	3	813	0.37%
2019/04/17	2	168.00	5	166.50	168.00	-3	817	-0.37%
2019/04/16	3	164.00	7	164.50	164.50	-4	845	-0.47%
2019/04/15	1	165.50	5	164.90	163.50	-4	876	-0.46%
2019/04/12	2	171.50	3	171.33	168.00	-1	936	-0.11%
2019/04/11	1	172.00	0	0.00	172.50	1	965	0.10%
2019/04/10	6	171.25	5	173.10	171.00	1	996	0.10%
2019/04/08	9	172.44	0	0.00	172.50	9	1,033	0.87%
2019/04/03	0	0.00	60	167.17	169.00	-60	1,054	-5.69%
2019/04/01	2	168.50	1	168.00	167.50	1	1,072	0.09%
2019/03/29	3	166.17	1	167.50	168.00	2	1,073	0.19%
2019/03/28	1	170.00	4	170.50	169.00	-3	1,077	-0.28%
2019/03/27	0	0.00	12	169.25	168.50	-12	1,085	-1.11%
2019/03/26	9	167.33	0	0.00	169.00	9	1,091	0.82%
2019/03/20	1	169.50	1	170.50	169.00	0	1,147	0.00%
2019/03/19	2	171.75	6	172.25	171.50	-4	1,154	-0.35%
2019/03/15	0	0.00	27	177.48	177.50	-27	1,172	-2.30%
2019/03/14	6	176.08	5	175.90	175.00	1	1,160	0.09%
2019/03/13	1	180.50	1	184.50	180.50	0	1,149	0.00%
2019/03/12	0	0.00	5	182.30	182.00	-5	1,152	-0.43%
2019/03/08	1	182.00	0	0.00	181.50	1	1,181	0.08%
2019/03/07	5	184.50	1	182.50	182.50	4	1,203	0.33%
2019/03/06	10	183.85	8	183.69	185.00	2	1,212	0.16%
2019/03/05	0	0.00	1	178.50	177.00	-1	1,235	-0.08%
2019/03/04	0	0.00	1	179.00	180.00	-1	1,273	-0.08%
2019/02/27	12	178.42	0	0.00	178.00	12	1,321	0.91%
2019/02/22	1	183.00	17	182.88	182.00	-16	1,340	-1.19%
2019/02/21	10	186.50	9	189.44	188.00	1	1,348	0.07%
2019/02/20	5	190.70	1	190.50	191.00	4	1,342	0.30%
2019/02/19	3	189.67	2	189.50	189.50	1	1,348	0.07%
2019/02/15	1	190.00	1	187.50	189.50	0	1,369	0.00%
2019/02/14	0	0.00	1	192.50	190.00	-1	1,362	-0.07%
2019/02/13	0	0.00	16	188.91	193.50	-16	1,358	-1.18%
2019/02/12	1	189.50	51	188.94	188.50	-50	1,348	-3.71%
2019/02/11	15	190.67	2	186.75	192.00	13	1,350	0.96%
2019/01/30	2	183.25	2	182.75	182.50	0	1,334	0.00%
2019/01/29	2	178.50	0	0.00	179.00	2	1,332	0.15%
2019/01/25	1	180.50	1	179.50	180.00	0	1,336	0.00%
2019/01/24	15	181.30	5	182.80	181.00	10	1,351	0.74%
2019/01/23	2	184.75	3	185.17	185.00	-1	1,336	-0.07%
2019/01/22	2	183.00	8	184.00	183.50	-6	1,333	-0.45%
2019/01/21	1	184.00	5	183.00	184.50	-4	1,338	-0.30%
2019/01/18	1	182.50	0	0.00	181.00	1	1,346	0.07%
2019/01/17	22	183.68	1	184.50	181.00	21	1,362	1.54%
2019/01/16	3	181.33	10	184.00	180.50	-7	1,357	-0.52%
2019/01/15	1	189.50	0	0.00	190.00	1	1,337	0.07%
2019/01/14	1	191.00	0	0.00	190.50	1	1,336	0.07%
2019/01/11	45	187.86	6	188.17	189.50	39	1,341	2.91%
2019/01/10	1	187.50	2	191.25	187.00	-1	1,331	-0.08%
2019/01/09	1	184.50	2	186.25	188.00	-1	1,330	-0.08%
2019/01/08	20	183.00	2	184.00	186.50	18	1,327	1.36%
2019/01/07	18	179.89	2	181.50	179.00	16	1,311	1.22%
2019/01/04	5	180.70	83	183.92	179.50	-78	1,304	-5.98%
2019/01/03	9	188.00	31	187.77	190.00	-22	1,267	-1.74%
2019/01/02	3	183.17	23	182.96	185.00	-20	1,263	-1.58%
2018/12/28	5	176.50	9	174.72	176.50	-4	1,245	-0.32%
2018/12/27	2	172.75	2	171.50	173.00	0	1,242	0.00%
2018/12/26	15	171.27	6	171.50	168.50	9	1,262	0.71%
2018/12/25	132	165.62	5	164.10	167.50	127	1,233	10.30%	大買/鉅額交易
2018/12/24	2	163.25	12	162.67	162.00	-10	1,220	-0.82%
2018/12/22	2	164.00	10	165.50	163.00	-8	1,226	-0.65%
2018/12/21	9	164.28	4	163.00	166.50	5	1,260	0.40%
2018/12/20	1	160.50	1	162.00	162.00	0	1,273	0.00%
2018/12/19	8	164.38	27	164.22	162.00	-19	1,298	-1.46%
2018/12/18	16	164.69	13	164.15	163.50	3	1,300	0.23%
2018/12/17	2	163.50	2	162.75	162.00	0	1,284	0.00%
2018/12/14	33	160.41	0	0.00	158.50	33	1,272	2.59%
2018/12/13	6	158.25	0	0.00	157.00	6	1,273	0.47%
2018/12/12	11	161.50	9	160.67	161.00	2	1,268	0.16%
2018/12/11	0	0.00	0.1	160.00	160.50	-0.1	1,264	-0.01%
2018/12/10	1	162.50	1	159.00	156.50	0	1,264	0.00%
2018/12/07	2	157.75	1	157.50	160.00	1	1,249	0.08%
2018/12/04	1	156.00	24	155.40	152.50	-23	1,266	-1.82%
2018/12/03	5	158.90	1	158.50	158.50	4	1,267	0.32%
2018/11/30	7	159.21	4	159.75	157.50	3	1,263	0.24%
2018/11/29	0	0.00	11	162.77	161.50	-11	1,249	-0.88%
2018/11/28	3	159.17	30	163.10	162.00	-27	1,254	-2.15%
2018/11/27	4	163.50	5	160.60	163.50	-1	1,242	-0.08%
2018/11/26	29	158.22	4	156.13	159.00	25	1,221	2.05%
2018/11/23	1	150.00	4	149.00	150.00	-3	1,193	-0.25%
2018/11/22	7	149.07	12	149.42	147.00	-5	1,192	-0.42%
2018/11/21	1	147.50	1	145.50	147.00	0	1,185	0.00%
2018/11/20	11	148.00	6	146.83	148.00	5	1,191	0.42%
2018/11/19	1	143.50	1	143.50	143.50	0	1,203	0.00%
2018/11/16	2	141.25	1	141.00	140.50	1	1,221	0.08%
2018/11/15	0	0.00	2	140.75	141.00	-2	1,244	-0.16%
2018/11/14	5	136.50	0	0.00	136.00	5	1,240	0.40%
2018/11/13	1	126.50	2	128.75	131.00	-1	1,249	-0.08%
2018/11/12	7	132.14	0	0.00	130.50	7	1,296	0.54%
2018/11/09	0	0.00	1	138.00	137.50	-1	1,299	-0.08%
2018/11/08	3	141.50	1	139.00	139.00	2	1,307	0.15%
2018/11/07	3	138.50	1	138.50	137.50	2	1,313	0.15%
2018/11/06	0	0.00	1	138.50	138.00	-1	1,335	-0.07%
2018/11/05	2	137.75	2	137.50	137.50	0	1,341	0.00%
2018/11/02	0	0.00	1	139.50	136.50	-1	1,363	-0.07%
2018/11/01	9	138.00	1	136.50	138.00	8	1,377	0.58%
2018/10/30	4	125.88	21	126.38	125.50	-17	1,443	-1.18%
2018/10/29	0	0.00	3	129.00	128.50	-3	1,501	-0.20%
2018/10/26	4	134.25	4	133.38	131.00	0	1,579	0.00%
2018/10/25	4	138.25	21	134.69	134.50	-17	1,572	-1.08%
2018/10/24	0	0.00	6	131.00	134.50	-6	1,556	-0.39%
2018/10/23	2	133.00	0	0.00	130.50	2	1,550	0.13%
2018/10/18	61	135.67	0	0.00	136.50	61	1,542	3.95%
2018/10/17	75	137.60	4	137.88	137.50	71	1,531	4.64%
2018/10/16	0	0.00	2	130.50	132.50	-2	1,513	-0.13%
2018/10/12	13	126.04	7	127.21	128.00	6	1,492	0.40%
2018/10/11	10	125.00	12	123.88	123.00	-2	1,488	-0.13%
2018/10/09	9	141.78	0	0.00	135.50	9	1,471	0.61%
2018/10/08	1	146.50	1	146.50	146.00	0	1,469	0.00%
2018/10/05	5	142.50	1	143.50	145.50	4	1,476	0.27%
2018/10/04	12	145.63	21	143.95	145.50	-9	1,470	-0.61%
2018/10/02	4	142.00	2	141.00	140.00	2	1,491	0.13%
2018/09/28	0	0.00	12	135.92	140.00	-12	1,526	-0.79%
2018/09/27	13	142.46	1	136.50	136.00	12	1,500	0.80%
2018/09/26	3	137.50	7	137.21	140.00	-4	1,495	-0.27%
2018/09/25	3	143.67	0	0.00	143.50	3	1,479	0.20%
2018/09/18	0	0.00	6	147.00	143.00	-6	1,429	-0.42%
2018/09/17	2	150.50	1	149.50	149.00	1	1,421	0.07%
2018/09/14	1	147.50	0	0.00	147.00	1	1,414	0.07%
2018/09/13	3	150.67	2	150.00	149.50	1	1,404	0.07%
2018/09/12	3	147.50	1	149.50	148.50	2	1,400	0.14%
2018/09/11	4	146.00	55	140.92	145.50	-51	1,393	-3.66%
2018/09/10	0	0.00	10	155.25	154.00	-10	1,352	-0.74%
2018/09/07	1	163.00	2	161.25	160.50	-1	1,338	-0.07%
2018/09/06	1	166.50	1.1	167.50	165.00	-0.1	1,329	-0.01%
2018/09/05	1	168.50	6	167.00	168.00	-5	1,333	-0.37%
2018/09/04	11	168.14	3	167.33	168.50	8	1,342	0.60%
2018/09/03	0	0.00	1	172.00	163.50	-1	1,335	-0.07%
2018/08/31	3	171.17	1	168.00	173.00	2	1,335	0.15%
2018/08/30	0	0.00	13	170.31	171.50	-13	1,380	-0.94%
2018/08/29	1	163.50	2	164.00	165.00	-1	1,392	-0.07%
2018/08/28	2	163.25	0	0.00	163.00	2	1,410	0.14%
2018/08/27	13	162.92	0	0.00	167.00	13	1,405	0.92%
2018/08/24	23	170.80	5	168.00	165.00	18	1,402	1.28%
2018/08/23	33	176.00	6	174.42	173.00	27	1,391	1.94%
2018/08/22	4	178.38	2	177.50	179.50	2	1,388	0.14%
2018/08/21	0	0.00	2	173.50	172.00	-2	1,356	-0.15%
2018/08/20	5	172.50	3	172.67	172.50	2	1,343	0.15%
2018/08/17	77	175.25	8	173.44	175.00	69	1,325	5.21%
2018/08/16	3	163.50	5	164.90	165.00	-2	1,276	-0.16%
2018/08/15	2	160.00	2	157.75	158.00	0	1,268	0.00%
2018/08/14	7	162.50	7	159.43	163.00	0	1,272	0.00%
2018/08/13	6	161.33	9	162.83	159.00	-3	1,263	-0.24%
2018/08/10	2	168.00	0	0.00	166.50	2	1,254	0.16%
2018/08/09	0	0.00	8	166.25	168.00	-8	1,289	-0.62%
2018/08/08	10	171.30	8	169.75	168.50	2	1,317	0.15%
2018/08/07	28	175.32	6	175.92	169.00	22	1,322	1.66%
2018/08/06	3	178.00	177	177.50	178.50	-174	1,399	-12.43%	大賣/鉅額交易
2018/08/03	6	170.33	10	169.90	170.50	-4	1,453	-0.28%
2018/08/02	16	164.06	5	165.10	168.50	11	1,455	0.76%
2018/08/01	0	0.00	3	157.50	157.50	-3	1,390	-0.22%
2018/07/30	10	152.50	85	152.59	152.50	-75	1,438	-5.21%
2018/07/27	0	0.00	1	158.50	153.50	-1	1,454	-0.07%
2018/07/24	0	0.00	1	152.00	153.50	-1	1,482	-0.07%
2018/07/23	1	152.50	1	153.48	151.50	0	1,518	0.00%
2018/07/20	0	0.00	0	153.00	153.50	0	1,551	0.00%
2018/07/19	0	0.00	3	155.50	155.50	-3	1,571	-0.19%
2018/07/18	2	158.75	5	156.90	157.00	-3	1,602	-0.19%
2018/07/17	1	158.50	1	160.00	161.50	0	1,609	0.00%
2018/07/16	21	162.81	1	158.00	160.00	20	1,658	1.21%
2018/07/12	12	158.08	1	159.50	159.50	11	1,694	0.65%
2018/07/11	13	157.46	7	159.00	158.00	6	1,708	0.35%
2018/07/10	8	153.50	8	150.06	153.50	0	1,742	0.00%
2018/07/09	0	0.00	20.1	149.48	151.50	-20.1	1,781	-1.13%
2018/07/06	5	141.00	1	139.00	139.50	4	1,789	0.22%
2018/07/05	1	143.00	3	143.50	145.00	-2	1,835	-0.11%
2018/07/04	8	147.13	5	143.90	141.50	3	1,858	0.16%
2018/07/03	16	151.06	1	151.50	152.00	15	1,854	0.81%
2018/07/02	1	146.50	0	0.00	145.50	1	1,850	0.05%
2018/06/27	1	146.00	2	143.00	143.50	-1	1,937	-0.05%
2018/06/25	3	146.00	0	0.00	147.00	3	2,007	0.15%
2018/06/22	0	0.00	1	145.50	145.50	-1	2,023	-0.05%
2018/06/21	8	149.25	0	0.00	148.50	8	2,058	0.39%
2018/06/20	1	140.50	0	0.00	145.00	1	2,063	0.05%
2018/06/13	1	151.00	1	147.00	148.00	0	2,101	0.00%
2018/06/12	0	0.00	4	149.13	150.00	-4	2,121	-0.19%
2018/06/08	1	146.50	36	145.36	147.00	-35	2,089	-1.68%
2018/06/07	3	143.33	21	146.00	141.00	-18	2,064	-0.87%
2018/06/06	3	154.00	3	153.00	154.00	0	1,997	0.00%
2018/06/05	16	163.38	1.6	159.68	160.50	14.5	1,964	0.74%
2018/06/01	20	156.75	0	0.00	156.50	20	1,943	1.03%
2018/05/31	1	157.50	31	153.06	155.00	-30	1,934	-1.55%
2018/05/30	0	0.00	1	149.00	158.50	-1	1,917	-0.05%
2018/05/29	0	0.00	1	152.50	152.00	-1	1,894	-0.05%
2018/05/28	0	0.00	10	152.50	152.00	-10	1,886	-0.53%
2018/05/25	2	154.25	0	0.00	153.00	2	1,879	0.11%
2018/05/21	3	156.00	0	0.00	157.50	3	1,831	0.16%
2018/05/17	6	155.17	2	152.25	153.00	4	1,797	0.22%
2018/05/16	207	164.37	26	164.02	162.50	181	1,752	10.33%	大買/鉅額交易
2018/05/15	3	160.50	2	161.75	158.50	1	1,696	0.06%
2018/05/14	46	161.12	1	158.50	159.50	45	1,669	2.69%
2018/05/11	83	152.25	28.1	155.74	160.00	55	1,542	3.56%
2018/05/10	2	146.75	3	146.83	145.50	-1	1,443	-0.07%
2018/05/09	0	0.00	0.1	140.00	140.50	-0.1	1,373	0.00%
2018/05/08	3	140.00	0	0.00	140.50	3	1,352	0.22%
2018/05/04	1	141.00	1	141.00	141.50	0	1,297	0.00%
2018/05/03	5	138.00	0	0.00	138.00	5	1,276	0.39%
2018/05/02	3	143.33	27	143.91	141.50	-24	1,266	-1.90%
2018/04/30	0	0.00	1	144.00	142.50	-1	1,254	-0.08%
2018/04/27	1	139.00	1	139.50	141.50	0	1,237	0.00%
2018/04/26	2	140.50	0	0.00	136.00	2	1,202	0.17%
2018/04/25	11	144.50	1.1	144.00	145.00	10	1,167	0.85%
2018/04/24	30	141.93	5	140.80	141.00	25	1,142	2.19%
2018/04/23	2	146.50	2	145.50	146.50	0	1,107	0.00%
2018/04/20	16	145.03	25	146.78	143.00	-9	1,078	-0.83%
2018/04/19	3	142.17	4	143.75	142.00	-1	1,016	-0.10%
2018/04/18	6	139.42	9	141.22	145.00	-3	978	-0.31%
2018/04/17	3	137.00	13	137.85	137.50	-10	927	-1.08%
2018/04/16	21	139.67	106.2	138.68	136.00	-85.2	894	-9.52%	大賣/
2018/04/13	1	133.00	5	133.30	134.00	-4	814	-0.49%
2018/04/12	8	128.44	12	127.96	127.00	-4	758	-0.53%
2018/04/11	4	122.63	10	123.45	125.50	-6	711	-0.84%
2018/04/10	25	116.26	22	118.09	116.50	3	649	0.46%
2018/04/09	1	118.50	0	0.00	120.00	1	619	0.16%
2018/04/03	2	119.00	5	119.90	119.00	-3	604	-0.50%
2018/04/02	2	119.50	64	118.79	119.00	-62	587	-10.56%
2018/03/31	2	118.50	3	119.33	117.50	-1	567	-0.18%
2018/03/30	30	116.47	12	117.33	117.00	18	540	3.33%
2018/03/29	14	113.14	79	113.25	113.00	-65	498	-13.04%
2018/03/28	2	109.00	3	109.33	108.50	-1	437	-0.23%
2018/03/27	7	108.50	36	110.42	108.50	-29	424	-6.83%
2018/03/26	100	106.81	9	108.56	109.50	91	407	22.33%
2018/03/23	2	103.75	1	105.00	104.00	1	371	0.27%
2018/03/22	32	105.31	1	104.50	102.50	31	365	8.49%
2018/03/21	1	106.00	1	107.00	105.00	0	364	0.00%
2018/03/20	38	105.13	13.3	104.94	105.00	24.7	350	7.05%
2018/03/19	30	104.00	1	103.00	103.50	29	334	8.67%
2018/03/16	12	104.71	9	104.83	104.50	3	331	0.91%
2018/03/09	1	101.50	0	0.00	99.70	1	318	0.31%
2018/03/08	0	0.00	4	100.00	100.00	-4	321	-1.24%
2018/03/06	0	0.00	2	95.95	97.00	-2	315	-0.63%
2018/03/05	4	92.28	0	0.00	92.20	4	311	1.28%
2018/03/02	1	94.50	0	0.00	93.50	1	314	0.32%
2018/02/27	1	96.00	0	0.00	95.90	1	327	0.30%
2018/02/22	2	95.60	0	0.00	96.50	2	359	0.56%
2018/02/21	2	96.70	1	97.50	97.00	1	370	0.27%
2018/02/12	1	95.00	0	0.00	95.00	1	386	0.26%
2018/02/01	5	96.10	0	0.00	97.90	5	405	1.23%
2018/01/30	0	0.00	1	96.80	95.80	-1	411	-0.24%
2018/01/29	1	98.50	0	0.00	98.80	1	411	0.24%
2018/01/25	1	95.00	0	0.00	93.50	1	417	0.24%
2018/01/24	0	0.00	1	97.30	96.30	-1	409	-0.24%
2018/01/23	0	0.00	1	98.40	97.70	-1	405	-0.25%
2018/01/18	1	98.00	0	0.00	98.00	1	399	0.25%
2018/01/15	0	0.00	1	98.20	98.70	-1	397	-0.25%
2018/01/10	1	99.50	2	100.00	98.40	-1	394	-0.25%
2018/01/09	2	98.70	1	97.70	98.70	1	388	0.26%
2018/01/08	0	0.00	1	100.50	100.00	-1	390	-0.26%
2018/01/05	1.2	99.70	0	0.00	99.70	1.2	386	0.31%
2018/01/03	0	0.00	1	101.50	100.50	-1	383	-0.26%
2018/01/02	2	99.20	2	100.25	101.00	0	379	0.00%