麗豐-KY (4137)-美商高盛券商分點個股進出

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
121.5
漲跌
--
漲幅
0.00%
成交量
55張
產業
上市生技醫療類股
246人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

麗豐-KY (4137)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	121.50	4	121.38	121.50	1	218	0.46%
2024/11/21	2	121.25	14	121.21	121.50	-12	218	-5.48%
2024/11/20	2	119.00	11	119.05	119.00	-9	218	-4.12%
2024/11/19	5	119.80	11	119.32	119.50	-6	217	-2.75%
2024/11/18	4	120.25	11	119.00	118.00	-7	218	-3.20%
2024/11/15	11	118.82	0	0.00	120.00	11	218	5.05%
2024/11/14	2	121.00	1	121.50	118.50	1	217	0.46%
2024/11/13	4	125.13	3	125.17	124.50	1	212	0.47%
2024/11/12	3	124.83	4	125.88	124.50	-1	214	-0.47%
2024/11/11	7	130.86	7	130.36	129.50	0	214	0.00%
2024/11/08	2	133.75	8	132.13	131.00	-6	214	-2.80%
2024/11/07	2	138.50	13	137.04	136.50	-11	211	-5.21%
2024/11/05	49	140.55	6	139.58	139.00	43	212	20.26%
2024/11/04	0	0.00	2	141.25	141.00	-2	211	-0.95%
2024/11/01	7	142.07	0	0.00	142.00	7	222	3.15%
2024/10/30	2	142.00	1	140.50	140.50	1	224	0.45%
2024/10/29	2	141.50	6	140.92	141.00	-4	227	-1.76%
2024/10/28	10	142.25	1	144.50	143.50	9	227	3.96%
2024/10/25	1	141.50	2	142.50	142.00	-1	224	-0.45%
2024/10/24	2	147.98	3	146.67	146.00	-1	223	-0.44%
2024/10/23	3	148.33	4	148.63	148.50	-1	227	-0.44%
2024/10/22	3	147.67	12	147.50	147.50	-9	225	-3.99%
2024/10/21	0	0.00	16	149.09	150.00	-16	227	-7.04%
2024/10/18	7	147.71	9	146.94	148.00	-2	226	-0.88%
2024/10/17	1	147.00	22	145.48	146.50	-21	223	-9.39%
2024/10/16	21.9	142.39	84	148.32	148.50	-62.1	221	-28.05%
2024/10/15	13	141.73	0	0.00	141.00	13	213	6.10%
2024/10/14	11	141.59	1	141.50	141.50	10	215	4.64%
2024/10/11	12	143.04	0	0.00	141.50	12	216	5.54%
2024/10/09	11	145.95	1	146.50	144.50	10	221	4.52%
2024/10/08	8	149.00	16	152.25	148.50	-8	217	-3.67%
2024/10/07	20	151.55	5	151.30	152.00	15	214	6.99%
2024/10/04	5	149.10	3	151.17	147.50	2	205	0.97%
2024/10/01	2	150.00	11	148.82	151.00	-9	202	-4.45%
2024/09/30	4	152.00	9	150.44	153.00	-5	195	-2.55%
2024/09/27	14	144.54	3	145.17	144.00	11	184	5.96%
2024/09/26	1	136.00	0	0.00	137.00	1	177	0.56%
2024/09/25	3	134.50	1	134.50	136.00	2	176	1.13%
2024/09/24	0	0.00	1	131.00	131.50	-1	174	-0.57%
2024/09/23	6	129.58	0	0.00	131.50	6	175	3.41%
2024/09/20	5	127.30	7	127.14	127.50	-2	174	-1.15%
2024/09/19	14	126.79	2	126.75	127.00	12	177	6.77%
2024/09/18	2	125.75	1	126.50	125.50	1	182	0.55%
2024/09/16	2	127.50	1	127.50	127.50	1	183	0.54%
2024/09/13	2	127.50	0	0.00	127.50	2	184	1.08%
2024/09/12	8	126.56	3	124.50	127.00	5	187	2.67%
2024/09/11	3	124.83	1	125.00	125.00	2	187	1.07%
2024/09/10	3	126.83	5	126.20	125.50	-2	186	-1.07%
2024/09/09	7	127.64	2	129.50	128.00	5	184	2.70%
2024/09/06	3	131.17	0	0.00	131.00	3	185	1.62%
2024/09/05	2	132.25	5	131.00	132.00	-3	185	-1.62%
2024/09/04	3	133.50	18	131.72	131.50	-15	185	-8.09%
2024/09/03	1	137.00	2	137.50	137.00	-1	182	-0.55%
2024/09/02	3	137.83	1	138.00	138.50	2	184	1.08%
2024/08/30	12	137.50	8	137.56	138.50	4	185	2.16%
2024/08/29	6	137.50	12	137.42	137.50	-6	183	-3.27%
2024/08/28	0	0.00	3	138.00	138.50	-3	182	-1.65%
2024/08/27	1	138.50	7	138.21	138.50	-6	182	-3.28%
2024/08/26	6	139.42	2	139.25	139.50	4	183	2.17%
2024/08/23	5	137.80	3	138.00	139.00	2	183	1.09%
2024/08/22	0	0.00	2	139.25	139.00	-2	185	-1.08%
2024/08/21	0	0.00	1	139.00	139.50	-1	185	-0.54%
2024/08/20	0	0.00	2	140.75	140.50	-2	187	-1.07%
2024/08/19	1	137.00	12	136.58	137.50	-11	186	-5.89%
2024/08/16	2	138.50	1	138.50	138.00	1	186	0.54%
2024/08/15	0	0.00	5	138.80	139.00	-5	187	-2.66%
2024/08/14	1	148.00	16	148.16	148.50	-15	186	-8.02%
2024/08/13	3	148.17	8	149.00	148.00	-5	183	-2.73%
2024/08/12	0	0.00	1	147.00	146.00	-1	178	-0.56%
2024/08/09	2	145.00	7	144.14	144.00	-5	179	-2.79%
2024/08/08	0	0.00	2	146.00	143.00	-2	188	-1.06%
2024/08/07	5	144.20	0	0.00	144.50	5	189	2.64%
2024/08/06	6	140.08	2	140.75	141.00	4	188	2.12%
2024/08/05	19	138.26	15	143.43	139.50	4	187	2.13%
2024/08/02	11	151.36	0	0.00	148.50	11	177	6.19%
2024/08/01	6	150.92	1	150.50	151.50	5	179	2.78%
2024/07/30	10	146.45	1	147.00	146.50	9	185	4.84%
2024/07/29	17	148.38	0	0.00	147.50	17	184	9.21%
2024/07/26	1	144.50	3	145.83	145.00	-2	182	-1.09%
2024/07/23	2	150.25	0	0.00	149.00	2	178	1.12%
2024/07/22	4	148.00	2	148.50	148.50	2	179	1.12%
2024/07/19	0	0.00	2	152.00	150.50	-2	176	-1.13%
2024/07/18	8	151.50	0	0.00	153.00	8	178	4.47%
2024/07/17	0	0.00	1	150.50	150.50	-1	176	-0.57%
2024/07/16	1	151.00	3	151.00	150.50	-2	176	-1.13%
2024/07/15	3	151.00	3	151.00	151.00	0	176	0.00%
2024/07/12	1	149.00	2	148.75	150.00	-1	174	-0.57%
2024/07/11	6	149.75	3	150.33	147.50	3	172	1.74%
2024/07/10	1	152.00	0	0.00	152.00	1	166	0.60%
2024/07/09	1	150.50	12	151.75	151.00	-11	166	-6.62%
2024/07/08	0	0.00	2	155.50	155.50	-2	158	-1.26%
2024/07/05	3	157.17	1	156.50	157.50	2	158	1.26%
2024/07/04	7	157.14	4	156.50	157.00	3	158	1.90%
2024/07/03	2	156.25	7	155.93	156.00	-5	159	-3.14%
2024/07/02	1	157.50	1	158.50	157.50	0	154	0.00%
2024/06/28	2	159.00	3	160.17	160.50	-1	154	-0.65%
2024/06/25	11	158.09	0	0.00	158.00	11	160	6.87%
2024/06/24	6	161.17	10	162.25	159.50	-4	156	-2.55%
2024/06/21	9	164.83	0	0.00	165.00	9	150	5.99%
2024/06/20	5	165.10	1	164.50	165.00	4	149	2.68%
2024/06/19	4	165.25	0	0.00	164.50	4	148	2.69%
2024/06/18	0	0.00	1	166.50	165.50	-1	146	-0.68%
2024/06/17	2	166.75	0	0.00	167.50	2	146	1.37%
2024/06/14	1	166.50	0	0.00	167.00	1	145	0.69%
2024/06/13	4	166.00	0	0.00	166.00	4	144	2.77%
2024/06/12	0	0.00	6	166.58	167.00	-6	142	-4.20%
2024/06/07	45	166.44	0	0.00	166.50	45	143	31.44%
2024/06/06	2	165.50	8	164.94	165.00	-6	142	-4.22%
2024/06/04	1	167.50	0	0.00	167.00	1	139	0.71%
2024/05/31	1	168.00	1	167.50	167.50	0	141	0.00%
2024/05/30	0	0.00	3	166.83	166.00	-3	143	-2.09%
2024/05/29	1	168.50	4	168.50	168.50	-3	145	-2.06%
2024/05/28	10	168.50	9	169.00	169.00	1	145	0.69%
2024/05/27	0	0.00	1	166.00	166.00	-1	143	-0.70%
2024/05/24	1	165.50	1	165.50	165.50	0	142	0.00%
2024/05/23	3	167.17	0	0.00	166.00	3	140	2.13%
2024/05/21	2.1	167.53	15	167.13	167.50	-12.9	139	-9.30%
2024/05/20	7	169.57	6	170.67	169.50	1	135	0.74%
2024/05/17	4	169.25	0	0.00	169.00	4	134	2.97%
2024/05/16	0	0.00	8	168.94	168.50	-8	135	-5.92%
2024/05/15	1	168.00	6	168.67	169.00	-5	135	-3.70%
2024/05/14	34	167.50	7	167.07	165.00	27	132	20.42%
2024/05/13	1	170.00	3	170.83	170.00	-2	120	-1.65%
2024/05/10	1	172.00	3	173.00	172.50	-2	118	-1.69%
2024/05/09	0	0.00	8	174.81	174.50	-8	116	-6.89%
2024/05/08	0	0.00	12	174.04	174.50	-12	114	-10.46%
2024/05/07	0	0.00	10	175.65	174.50	-10	113	-8.82%
2024/05/06	1	177.50	8	176.81	177.00	-7	108	-6.46%
2024/05/03	0	0.00	2	189.00	188.50	-2	98	-2.03%
2024/04/30	0	0.00	4	188.88	188.00	-4	97	-4.08%
2024/04/26	0	0.00	6	188.00	188.50	-6	92	-6.48%
2024/04/25	0	0.00	1	190.00	188.50	-1	90	-1.10%
2024/04/23	1	190.00	0	0.00	190.50	1	85	1.17%
2024/04/22	1	188.50	0	0.00	190.00	1	85	1.16%
2024/04/19	3	192.50	2	191.50	189.50	1	84	1.18%
2024/04/18	3	191.83	0	0.00	192.50	3	82	3.62%
2024/04/17	2	192.00	0	0.00	192.00	2	82	2.43%
2024/04/15	4	194.00	0	0.00	195.00	4	78	5.10%
2024/04/12	0	0.00	4	198.00	197.50	-4	78	-5.07%
2024/04/11	0	0.00	2	198.25	197.00	-2	79	-2.52%
2024/04/10	0	0.00	3	199.33	199.50	-3	78	-3.81%
2024/04/09	9	199.11	2	199.75	199.00	7	78	8.92%
2024/04/02	0	0.00	7	204.86	203.50	-7	82	-8.46%
2024/04/01	2	204.75	9	204.56	205.00	-7	81	-8.60%
2024/03/29	8	197.00	0	0.00	196.50	8	74	10.76%
2024/03/28	1	196.50	3	195.33	195.00	-2	73	-2.72%
2024/03/25	0	0.00	5	195.00	195.00	-5	72	-6.92%
2024/03/20	0	0.00	5	194.10	193.50	-5	70	-7.09%
2024/03/19	0	0.00	2	193.50	194.00	-2	69	-2.87%
2024/03/18	0	0.00	3	193.50	194.00	-3	69	-4.31%
2024/03/15	1	194.00	0	0.00	194.50	1	70	1.43%
2024/03/12	0	0.00	2	194.00	194.00	-2	73	-2.71%
2024/03/11	0	0.00	2	193.50	193.50	-2	74	-2.69%
2024/03/08	0	0.00	1	192.00	192.00	-1	74	-1.33%
2024/03/07	6	195.50	0	0.00	195.50	6	73	8.11%
2024/03/06	1	196.00	17	195.88	196.00	-16	74	-21.52%
2024/03/05	23	198.17	4	197.75	196.50	19	73	25.97%
2024/03/04	1	194.50	1	196.50	195.50	0	70	0.00%
2024/03/01	0	0.00	3	190.83	191.00	-3	67	-4.46%
2024/02/29	4	190.00	1	190.50	190.50	3	67	4.45%
2024/02/23	0	0.00	3	189.67	189.00	-3	65	-4.57%
2024/02/22	0	0.00	1	190.00	190.00	-1	65	-1.53%
2024/02/21	0	0.00	4	190.00	190.00	-4	66	-6.00%
2024/02/19	0	0.00	3	190.00	190.50	-3	66	-4.52%
2024/02/16	1	190.00	0	0.00	191.00	1	65	1.52%
2024/02/15	2	189.50	1	190.00	190.00	1	64	1.54%
2024/02/05	1	190.00	0	0.00	190.50	1	65	1.52%
2024/02/01	1	189.00	0	0.00	190.50	1	68	1.47%
2024/01/31	0	0.00	1	188.50	188.50	-1	68	-1.46%
2024/01/30	0	0.00	5	189.60	188.50	-5	68	-7.32%
2024/01/29	1	190.00	0	0.00	189.50	1	68	1.46%
2024/01/24	2	191.00	0	0.00	191.00	2	68	2.94%
2024/01/17	1	192.00	1	192.00	190.50	0	71	0.00%
2024/01/16	0	0.00	1	192.50	192.00	-1	73	-1.37%
2024/01/11	4	195.50	0	0.00	195.50	4	75	5.33%
2024/01/10	1	195.50	0	0.00	195.50	1	79	1.25%
2024/01/04	0	0.00	1	194.50	194.50	-1	83	-1.19%
2024/01/03	0	0.00	11	194.95	195.00	-11	84	-12.96%
2024/01/02	0	0.00	1	196.50	198.00	-1	84	-1.19%
2023/12/29	3	195.50	1	195.00	195.50	2	81	2.46%
2023/12/28	6	192.00	1	192.50	192.50	5	79	6.30%
2023/12/27	0	0.00	1	192.00	191.50	-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	189.00	189.50	-1	83	-1.20%
2023/12/20	0	0.00	2	190.00	190.50	-2	83	-2.41%
2023/12/19	0	0.00	1	189.00	188.50	-1	83	-1.20%
2023/12/15	4	190.50	13	190.04	190.00	-9	84	-10.65%
2023/12/14	1	190.00	3	190.17	190.00	-2	86	-2.31%
2023/12/12	0	0.00	1	189.50	190.50	-1	87	-1.14%
2023/12/11	2	190.00	1	190.00	190.00	1	89	1.12%
2023/12/08	0	0.00	8	188.81	188.50	-8	89	-8.95%
2023/12/05	0	0.00	15	193.93	193.00	-15	84	-17.76%
2023/12/04	0	0.00	4	193.88	193.50	-4	84	-4.72%
2023/12/01	0	0.00	1	193.00	192.50	-1	84	-1.18%
2023/11/30	8	194.38	1	193.00	195.00	7	83	8.36%
2023/11/28	0	0.00	1	195.00	194.50	-1	85	-1.17%
2023/11/27	0	0.00	4	192.88	192.50	-4	86	-4.65%
2023/11/24	0	0.00	1	194.00	193.00	-1	87	-1.14%
2023/11/23	0	0.00	1	193.50	193.50	-1	88	-1.14%
2023/11/21	3	193.50	2	193.50	194.50	1	93	1.06%
2023/11/13	1	192.00	0	0.00	193.50	1	94	1.06%
2023/11/10	0	0.00	11	193.95	192.50	-11	95	-11.57%
2023/11/09	3	198.67	1	198.50	199.00	2	92	2.16%
2023/11/08	2	198.50	0	0.00	199.00	2	97	2.04%
2023/11/03	0	0.00	1	199.00	199.50	-1	100	-1.00%
2023/11/02	4	198.63	1	197.50	198.50	3	103	2.89%
2023/11/01	0	0.00	1	195.50	195.50	-1	104	-0.95%
2023/10/31	1	196.50	0	0.00	195.00	1	105	0.95%
2023/10/30	1	198.00	0	0.00	197.00	1	108	0.92%
2023/10/27	2	200.00	0	0.00	199.50	2	109	1.82%
2023/10/26	1	197.00	0	0.00	197.00	1	112	0.89%
2023/10/24	3	201.67	0	0.00	202.50	3	112	2.66%
2023/10/23	3	199.17	0	0.00	198.50	3	112	2.66%
2023/10/20	4	197.50	0	0.00	197.00	4	115	3.48%
2023/10/19	0	0.00	3	202.17	201.00	-3	117	-2.56%
2023/10/18	0	0.00	4	206.88	203.50	-4	117	-3.39%
2023/10/17	7	200.21	0	0.00	202.00	7	116	6.03%
2023/10/13	0	0.00	4	199.25	199.50	-4	121	-3.30%
2023/10/12	0	0.00	3	198.83	200.50	-3	122	-2.45%
2023/10/11	0	0.00	3	196.17	194.50	-3	119	-2.51%
2023/10/05	7	196.14	0	0.00	195.50	7	126	5.52%
2023/10/04	4	194.50	0	0.00	194.00	4	128	3.11%
2023/10/03	4	195.13	0	0.00	195.50	4	141	2.83%
2023/10/02	4	190.75	1	190.50	191.00	3	140	2.14%
2023/09/25	1	190.00	0	0.00	192.00	1	148	0.67%
2023/09/22	1	188.00	2	187.75	188.00	-1	158	-0.63%
2023/09/21	0	0.00	4	188.75	188.00	-4	163	-2.44%
2023/09/20	0	0.00	2	190.50	191.00	-2	165	-1.21%
2023/09/19	0	0.00	2	191.00	192.00	-2	167	-1.19%
2023/09/18	1	189.50	3	189.00	191.00	-2	175	-1.14%
2023/09/15	0	0.00	9	189.72	189.50	-9	178	-5.03%
2023/09/14	1	191.00	25	189.76	191.50	-24	187	-12.83%
2023/09/13	0	0.00	16	186.94	187.50	-16	194	-8.23%
2023/09/11	0	0.00	9	185.00	184.50	-9	213	-4.22%
2023/09/08	0	0.00	9	184.00	185.00	-9	222	-4.05%
2023/09/07	0	0.00	1	185.50	185.00	-1	233	-0.43%
2023/09/06	0	0.00	2	186.00	186.50	-2	246	-0.81%
2023/09/05	2	187.00	6	187.25	187.00	-4	256	-1.56%
2023/09/04	9	187.28	1	187.50	187.00	8	270	2.96%
2023/09/01	1	190.00	1	188.00	188.00	0	274	0.00%
2023/08/31	0	0.00	1	189.50	189.50	-1	276	-0.36%
2023/08/30	2	190.00	2	189.50	189.00	0	281	0.00%
2023/08/29	1	187.00	1	187.50	187.50	0	283	0.00%
2023/08/28	16	185.44	1	185.00	185.00	15	290	5.17%
2023/08/25	1	183.00	44	183.26	182.50	-43	292	-14.73%
2023/08/24	3	187.83	4	187.13	189.00	-1	293	-0.34%
2023/08/23	0	0.00	2	186.25	186.00	-2	298	-0.67%
2023/08/22	5	184.20	1	184.50	184.50	4	302	1.32%
2023/08/21	0	0.00	1	185.00	185.00	-1	312	-0.32%
2023/08/18	0	0.00	1	185.00	185.00	-1	316	-0.32%
2023/08/17	4	186.25	1	183.00	186.50	3	333	0.90%
2023/08/16	8	182.25	0	0.00	182.50	8	338	2.36%
2023/08/15	4	184.75	0	0.00	184.50	4	348	1.15%
2023/08/14	0	0.00	17	184.47	183.00	-17	356	-4.77%
2023/08/11	0	0.00	2	188.50	188.50	-2	362	-0.55%
2023/08/10	4	187.75	4	187.38	188.00	0	368	0.00%
2023/08/09	7	187.57	3	187.33	187.50	4	388	1.03%
2023/08/08	0	0.00	21	188.57	188.00	-21	417	-5.03%
2023/08/07	0	0.00	11	191.00	192.50	-11	422	-2.60%
2023/08/04	2	190.00	0	0.00	190.50	2	434	0.46%
2023/08/02	1.4	193.18	8	189.44	188.00	-6.6	437	-1.52%
2023/08/01	7	191.57	1	191.50	191.50	6	441	1.36%
2023/07/31	7	189.29	1	189.50	189.50	6	451	1.33%
2023/07/28	1	188.50	1	189.50	188.00	0	449	0.00%
2023/07/27	13	188.12	2.4	187.86	187.50	10.7	449	2.37%
2023/07/26	3	187.00	4	186.63	186.00	-1	451	-0.22%
2023/07/25	0	0.00	8	187.94	189.00	-8	449	-1.78%
2023/07/24	2	188.25	10	187.45	187.50	-8	449	-1.78%
2023/07/21	10	191.75	3	191.00	191.00	7	449	1.56%
2023/07/20	9	192.83	0	0.00	191.50	9	455	1.98%
2023/07/19	9	192.84	0	0.00	192.50	9	458	1.97%
2023/07/18	0	0.00	4	193.00	191.00	-4	465	-0.86%
2023/07/17	0	0.00	8	194.38	194.00	-8	465	-1.72%
2023/07/14	0	0.00	11	193.32	192.50	-11	475	-2.31%
2023/07/13	2	192.00	3	191.83	192.00	-1	475	-0.21%
2023/07/12	0	0.00	13	192.19	191.00	-13	476	-2.73%
2023/07/11	3	195.50	9	195.83	195.50	-6	472	-1.27%
2023/07/10	9	193.78	32	193.63	194.50	-23	473	-4.85%
2023/07/07	10	200.40	1	200.00	200.00	9	465	1.93%
2023/07/06	14.6	200.36	4	200.13	200.00	10.6	465	2.27%
2023/07/05	11	202.50	2	202.25	201.00	9	470	1.91%
2023/07/04	1	201.50	0	0.00	201.00	1	482	0.21%
2023/07/03	0	0.00	5	201.10	200.50	-5	484	-1.03%
2023/06/30	1	199.50	72	201.14	199.50	-71	483	-14.68%
2023/06/29	1	208.50	11	207.27	208.50	-10	474	-2.11%
2023/06/28	1	205.50	8	204.50	205.00	-7	471	-1.48%
2023/06/27	9	204.22	0	0.00	203.50	9	471	1.91%
2023/06/26	7	203.43	2	203.50	202.50	5	471	1.06%
2023/06/21	7	206.57	0	0.00	207.50	7	465	1.50%
2023/06/20	23	206.46	2	206.00	206.50	21	464	4.52%
2023/06/19	29	208.05	1	207.50	208.00	28	456	6.13%
2023/06/16	8	209.00	1	208.00	207.50	7	448	1.56%
2023/06/15	24	210.79	4	210.38	211.50	20	441	4.53%
2023/06/14	21	208.86	0	0.00	208.00	21	436	4.81%
2023/06/13	58	207.67	3	210.00	210.50	55	435	12.64%
2023/06/12	6	206.50	37	210.26	206.50	-31	425	-7.28%
2023/06/09	30	211.47	3	212.17	212.50	27	414	6.51%
2023/06/08	16	215.16	29	212.74	213.50	-13	406	-3.19%
2023/06/07	5	220.80	0	0.00	221.00	5	403	1.24%
2023/06/06	20	218.15	0	0.00	218.50	20	402	4.97%
2023/06/05	1	216.50	7	217.00	216.50	-6	421	-1.42%
2023/06/02	3	217.17	1	217.50	217.50	2	419	0.48%
2023/06/01	5	217.60	24	218.21	215.00	-19	425	-4.46%
2023/05/31	8	216.44	7	216.79	217.00	1	438	0.23%
2023/05/30	1	213.50	16	213.81	213.50	-15	444	-3.38%
2023/05/29	5	216.30	32	216.95	216.00	-27	457	-5.90%
2023/05/26	5	213.30	20	213.68	213.50	-15	487	-3.08%
2023/05/25	7	214.29	15	214.80	214.00	-8	495	-1.62%
2023/05/24	5	217.60	3	219.00	218.00	2	497	0.40%
2023/05/23	1	219.50	14	219.07	219.50	-13	497	-2.61%
2023/05/22	3	224.17	0	0.00	224.00	3	489	0.61%
2023/05/19	20	226.63	1	227.00	223.50	19	493	3.85%
2023/05/18	5	229.60	0	0.00	229.50	5	484	1.03%
2023/05/17	39	231.21	1	231.00	233.00	38	478	7.94%
2023/05/16	10	233.10	7	234.21	232.00	3	468	0.64%
2023/05/15	28	241.52	19	237.61	232.00	9	465	1.93%
2023/05/12	32	239.17	30	237.23	240.00	2	452	0.44%
2023/05/11	11	234.45	9	235.22	234.00	2	425	0.47%
2023/05/10	33	235.36	8	236.25	236.00	25	424	5.89%
2023/05/09	7	227.57	23	227.13	227.00	-16	416	-3.84%
2023/05/08	4	235.38	14	234.32	232.50	-10	426	-2.35%
2023/05/05	59	231.06	0	0.00	230.00	59	430	13.70%
2023/05/04	2	222.00	2	222.00	222.00	0	430	0.00%
2023/05/03	0	0.00	2	221.50	221.50	-2	441	-0.45%
2023/05/02	2	224.50	1	225.50	224.50	1	461	0.22%
2023/04/28	5	220.20	4	220.00	219.00	1	468	0.21%
2023/04/27	9	215.33	1	216.50	216.50	8	469	1.71%
2023/04/26	0	0.00	5	217.80	220.00	-5	470	-1.06%
2023/04/25	3	222.50	5	227.20	219.00	-2	477	-0.42%
2023/04/24	4	224.13	8	226.31	228.00	-4	471	-0.85%
2023/04/21	12	221.42	18	225.75	219.50	-6	465	-1.29%
2023/04/20	7	226.50	31	225.79	223.50	-24	459	-5.22%
2023/04/19	13	231.85	2	233.00	232.00	11	457	2.40%
2023/04/18	1	223.50	1	223.50	223.50	0	449	0.00%
2023/04/17	6	226.00	6	224.67	223.00	0	454	0.00%
2023/04/14	6	222.42	2	223.50	222.50	4	456	0.88%
2023/04/13	16	222.94	11	222.82	221.50	5	456	1.10%
2023/04/12	18	227.19	28	227.89	228.00	-10	462	-2.16%
2023/04/11	4	224.63	7	225.36	224.50	-3	470	-0.64%
2023/04/10	12	228.67	23	229.57	226.50	-11	495	-2.22%
2023/04/07	17	226.53	9	227.00	226.50	8	499	1.60%
2023/04/06	4	216.75	0	0.00	216.00	4	503	0.79%
2023/03/31	10	213.25	0	0.00	213.00	10	508	1.97%
2023/03/30	2	214.75	1	214.50	214.00	1	529	0.19%
2023/03/29	2	216.50	7	215.86	215.50	-5	568	-0.88%
2023/03/28	8	217.06	21	216.02	217.50	-13	637	-2.04%
2023/03/27	10	215.20	0	0.00	215.00	10	681	1.47%
2023/03/24	6	214.50	4	213.63	214.00	2	684	0.29%
2023/03/23	5	210.90	5	211.50	211.00	0	688	0.00%
2023/03/22	13	210.15	5	209.50	210.00	8	693	1.15%
2023/03/21	5	209.10	0	0.00	208.00	5	703	0.71%
2023/03/20	5	207.80	1	205.50	207.50	4	718	0.56%
2023/03/17	6	206.75	7	207.64	207.00	-1	760	-0.13%
2023/03/16	23	208.76	3	213.50	209.00	20	819	2.44%
2023/03/15	8	213.19	11	213.00	212.00	-3	851	-0.35%
2023/03/14	8	216.19	7	215.50	214.00	1	925	0.11%
2023/03/13	5	215.00	2	215.00	215.50	3	958	0.31%
2023/03/10	19	216.82	6	215.83	215.50	13	960	1.35%
2023/03/09	2	222.50	5	222.20	221.00	-3	952	-0.31%
2023/03/08	39	228.72	21	229.00	227.50	18	950	1.89%
2023/03/07	3	216.17	21	216.43	216.00	-18	929	-1.94%
2023/03/06	0	0.00	61	216.47	216.00	-61	929	-6.56%
2023/03/03	24	225.85	9	226.94	224.00	15	921	1.63%
2023/03/02	12	217.25	2	213.25	217.00	10	903	1.11%
2023/03/01	140	207.58	4	211.00	208.50	136	895	15.18%	大買/鉅額交易
2023/02/24	66	217.89	23	224.50	214.00	43	877	4.90%
2023/02/23	1	237.50	16	235.66	237.50	-15	841	-1.78%
2023/02/22	36	229.69	25	231.72	232.50	11	831	1.32%
2023/02/21	2	227.25	13	227.23	228.00	-11	821	-1.34%
2023/02/20	5	229.30	13	230.69	232.00	-8	818	-0.98%
2023/02/17	14	222.54	37	226.97	229.00	-23	811	-2.83%
2023/02/16	22	219.70	1	219.50	219.50	21	803	2.62%
2023/02/15	7	220.64	1	222.50	221.00	6	802	0.75%
2023/02/14	17	219.00	1	219.00	219.50	16	800	2.00%
2023/02/13	1	219.00	28	219.39	218.50	-27	799	-3.38%
2023/02/10	8	223.38	12	221.58	223.00	-4	796	-0.50%
2023/02/09	5	217.20	28	217.55	216.50	-23	788	-2.92%
2023/02/08	0	0.00	14	218.75	218.00	-14	786	-1.78%
2023/02/07	6	222.75	27	223.85	222.50	-21	778	-2.70%
2023/02/06	31	224.23	3	222.17	223.00	28	772	3.62%
2023/02/03	12	219.46	15	220.13	219.50	-3	760	-0.39%
2023/02/02	20	211.60	4	213.75	214.00	16	748	2.14%
2023/02/01	10	217.70	21	216.55	215.00	-11	736	-1.49%
2023/01/31	28	217.55	13	217.42	223.00	15	725	2.07%
2023/01/30	5	209.90	2	210.75	209.00	3	706	0.42%
2023/01/17	3	202.67	4	201.50	202.00	-1	698	-0.14%
2023/01/16	4	203.13	30	202.35	202.50	-26	697	-3.73%
2023/01/13	8	204.44	13	203.23	205.50	-5	693	-0.72%
2023/01/12	6	198.67	22	198.23	198.50	-16	684	-2.34%
2023/01/11	9	200.11	2	199.75	199.50	7	682	1.03%
2023/01/10	19	201.50	12	201.08	200.00	7	681	1.03%
2023/01/09	0	0.00	20	203.43	203.50	-20	679	-2.94%
2023/01/06	0	0.00	22	200.73	202.50	-22	676	-3.25%
2023/01/05	6	200.92	12	200.33	199.00	-6	677	-0.89%
2023/01/04	2	200.00	2	198.50	198.00	0	672	0.00%
2023/01/03	0	0.00	11	198.18	199.00	-11	670	-1.64%
2022/12/30	15	199.70	2	197.75	198.50	13	667	1.95%
2022/12/29	32	202.55	11	202.91	201.50	21	657	3.19%
2022/12/28	5	204.00	34	214.72	204.00	-29	646	-4.48%
2022/12/27	2	208.50	7	208.64	209.50	-5	620	-0.81%
2022/12/26	2	204.75	6	207.42	205.50	-4	609	-0.66%
2022/12/23	0	0.00	46	208.71	206.00	-46	590	-7.79%
2022/12/22	0	0.00	34	213.82	211.00	-34	584	-5.81%
2022/12/21	0	0.00	27	210.98	213.00	-27	564	-4.78%
2022/12/20	84	207.57	21	210.21	205.00	63	524	12.00%
2022/12/19	73	204.34	11	203.95	205.50	62	458	13.53%
2022/12/16	9	192.22	2	191.75	191.00	7	415	1.69%
2022/12/15	10	194.65	10	197.30	193.50	0	410	0.00%
2022/12/14	4	193.13	15	193.80	193.50	-11	401	-2.74%
2022/12/13	5	195.00	22	199.95	194.50	-17	396	-4.29%
2022/12/12	7	195.57	40	202.05	201.00	-33	384	-8.58%
2022/12/09	46	202.50	36	204.68	202.00	10	369	2.71%
2022/12/08	12	204.50	31	204.42	203.00	-19	326	-5.83%
2022/12/07	21	197.12	20	202.05	198.00	1	262	0.38%
2022/12/06	36	199.72	12	198.17	202.00	24	224	10.71%
2022/12/05	19	188.00	16	190.97	192.50	3	148	2.02%
2022/12/02	6	178.17	8	175.44	175.00	-2	113	-1.76%
2022/12/01	1	179.00	3	176.00	175.00	-2	110	-1.81%
2022/11/30	7	173.71	20	173.48	174.00	-13	109	-11.85%
2022/11/29	1	170.00	3	171.00	171.50	-2	111	-1.79%
2022/11/28	19	171.82	2	171.75	173.00	17	112	15.12%
2022/11/25	0	0.00	2	170.75	171.00	-2	113	-1.76%
2022/11/24	15	170.50	4	169.50	171.50	11	114	9.59%
2022/11/23	0	0.00	1	169.50	170.00	-1	114	-0.87%
2022/11/22	9	168.17	0	0.00	168.00	9	116	7.75%
2022/11/21	0	0.00	8	165.00	165.00	-8	118	-6.75%
2022/11/18	1	166.50	13	168.73	166.50	-12	119	-10.05%
2022/11/17	13	169.35	0	0.00	170.00	13	119	10.92%
2022/11/16	3	165.00	0	0.00	164.50	3	116	2.58%
2022/11/15	0	0.00	1	164.00	164.50	-1	114	-0.87%
2022/11/14	10	161.85	0	0.00	161.50	10	113	8.78%
2022/11/11	5	155.30	0	0.00	155.00	5	111	4.47%
2022/11/07	0	0.00	1	151.50	151.00	-1	114	-0.87%
2022/11/01	0	0.00	3	148.00	147.50	-3	124	-2.40%
2022/10/31	0	0.00	3	147.50	147.50	-3	125	-2.40%
2022/10/28	0	0.00	1	148.00	148.00	-1	126	-0.79%
2022/10/27	0	0.00	6	148.08	147.50	-6	126	-4.73%
2022/10/26	0	0.00	4	147.88	146.50	-4	127	-3.13%
2022/10/20	2	148.50	3	149.17	151.00	-1	124	-0.80%
2022/10/18	1	150.50	0	0.00	153.00	1	126	0.79%
2022/10/14	3	153.50	0	0.00	152.00	3	126	2.37%
2022/10/13	11	152.50	3	149.17	149.50	8	126	6.33%
2022/10/12	3	156.17	2	155.75	156.50	1	122	0.82%
2022/10/11	0	0.00	8	151.63	151.00	-8	120	-6.62%
2022/10/07	0	0.00	11	159.50	160.00	-11	119	-9.20%
2022/10/05	1	157.00	2	157.50	156.50	-1	119	-0.84%
2022/10/04	1	153.50	0	0.00	155.00	1	116	0.86%
2022/10/03	2	152.00	4	152.00	152.00	-2	117	-1.71%
2022/09/30	1	155.50	1	154.50	155.50	0	114	0.00%
2022/09/29	6	158.75	0	0.00	156.00	6	114	5.22%
2022/09/28	7	162.07	1	160.50	159.00	6	113	5.28%
2022/09/27	4	163.00	6	164.67	163.50	-2	112	-1.77%
2022/09/26	2	168.75	5	170.00	168.00	-3	111	-2.68%
2022/09/23	0	0.00	5	171.50	170.00	-5	110	-4.54%
2022/09/22	0	0.00	4	164.00	163.50	-4	105	-3.78%
2022/09/21	1	164.50	10	164.45	164.50	-9	107	-8.37%
2022/09/20	0	0.00	6	161.42	161.00	-6	106	-5.61%
2022/09/19	1	161.00	14	160.50	160.50	-13	105	-12.31%
2022/09/16	0	0.00	2	162.00	161.50	-2	106	-1.88%
2022/09/15	1	163.50	0	0.00	163.00	1	105	0.95%
2022/09/14	1	165.50	2	164.75	163.50	-1	106	-0.94%
2022/09/13	2	167.00	0	0.00	167.00	2	106	1.87%
2022/09/12	1	164.50	0	0.00	164.50	1	105	0.95%
2022/09/08	2	160.00	0	0.00	160.50	2	105	1.90%
2022/09/07	1	161.00	10	160.50	160.50	-9	103	-8.69%
2022/09/06	0	0.00	11	159.68	160.00	-11	103	-10.66%
2022/09/05	0	0.00	19	163.95	161.50	-19	101	-18.73%
2022/09/02	0	0.00	25	168.78	168.00	-25	98	-25.47%
2022/09/01	6	172.17	11	170.14	169.50	-5	95	-5.22%
2022/08/31	4	173.50	18	172.86	172.50	-14	92	-15.08%
2022/08/30	1	172.50	22	172.66	172.50	-21	90	-23.25%
2022/08/29	0	0.00	7	173.21	173.00	-7	89	-7.80%
2022/08/26	5	176.50	2	175.25	176.00	3	86	3.48%
2022/08/24	0	0.00	11	172.05	171.50	-11	83	-13.19%
2022/08/23	0	0.00	2	172.25	172.00	-2	84	-2.36%
2022/08/22	0	0.00	3	173.33	173.50	-3	85	-3.51%
2022/08/19	0	0.00	9	173.94	174.00	-9	85	-10.50%
2022/08/18	0	0.00	4	171.88	173.50	-4	86	-4.65%
2022/08/17	0	0.00	20	174.25	173.50	-20	85	-23.29%
2022/08/16	0	0.00	1	176.50	176.50	-1	86	-1.16%
2022/08/15	0	0.00	21.2	177.06	177.50	-21.2	87	-24.20%
2022/08/12	10	170.30	0	0.00	175.00	10	87	11.48%
2022/08/11	5	170.60	2	169.50	169.00	3	85	3.51%
2022/08/10	21	170.36	1	169.50	169.50	20	84	23.72%
2022/08/09	1	172.50	5	172.60	172.50	-4	80	-4.99%
2022/08/08	0	0.00	7	174.64	174.50	-7	79	-8.79%
2022/08/05	0	0.00	1	176.50	178.00	-1	78	-1.27%
2022/08/04	0	0.00	1	178.50	177.00	-1	80	-1.25%
2022/08/02	0	0.00	2	180.50	180.00	-2	80	-2.48%
2022/08/01	0	0.00	7	183.79	183.00	-7	80	-8.69%
2022/07/29	0	0.00	4	185.00	184.50	-4	80	-4.96%
2022/07/28	0	0.00	5	184.60	184.00	-5	81	-6.15%
2022/07/27	3	185.50	1	186.00	186.00	2	80	2.48%
2022/07/26	3	195.50	0	0.00	195.50	3	81	3.70%
2022/07/25	5	196.00	0	0.00	196.50	5	81	6.16%
2022/07/22	5	193.90	0	0.00	195.00	5	81	6.14%
2022/07/21	0	0.00	1	193.00	193.00	-1	85	-1.17%
2022/07/20	1	193.50	4	193.63	193.50	-3	86	-3.45%
2022/07/19	2	192.75	10	192.65	192.50	-8	89	-8.97%
2022/07/18	1	191.00	1	191.00	193.00	0	91	0.00%
2022/07/15	4	189.75	0	0.00	189.50	4	94	4.24%
2022/07/14	1	191.00	0	0.00	191.00	1	94	1.06%
2022/07/13	0	0.00	1	189.00	189.00	-1	95	-1.05%
2022/07/12	2	188.25	0	0.00	186.00	2	95	2.09%
2022/07/08	2	195.00	0	0.00	193.50	2	95	2.09%
2022/07/07	3	195.50	1	194.50	194.50	2	97	2.05%
2022/07/06	2	193.50	7	193.64	193.00	-5	98	-5.07%
2022/07/05	5	193.50	0	0.00	195.00	5	99	5.04%
2022/07/04	3	193.50	0	0.00	193.50	3	98	3.05%
2022/07/01	3	192.33	0	0.00	189.50	3	99	3.01%
2022/06/30	1	194.00	8	190.44	194.00	-7	99	-7.02%
2022/06/29	7	190.00	0	0.00	190.00	7	99	7.05%
2022/06/28	0	0.00	3.3	189.80	190.00	-3.3	99	-3.33%
2022/06/27	1	192.00	0	0.00	192.50	1	99	1.00%
2022/06/24	1	189.50	6	189.67	190.00	-5	101	-4.93%
2022/06/23	2	186.50	5	185.50	186.00	-3	102	-2.93%
2022/06/22	0	0.00	16	182.09	181.50	-16	103	-15.47%
2022/06/20	1	184.50	0	0.00	182.00	1	101	0.98%
2022/06/16	0	0.00	3	187.33	187.00	-3	101	-2.97%
2022/06/15	0	0.00	3	189.17	189.00	-3	104	-2.86%
2022/06/14	0	0.00	1	187.00	188.00	-1	105	-0.95%
2022/06/13	0	0.00	5	188.60	187.50	-5	106	-4.71%
2022/06/10	0	0.00	4	190.25	190.00	-4	107	-3.72%
2022/06/07	0	0.00	3.4	193.88	193.00	-3.4	108	-3.13%
2022/06/06	3	194.50	0	0.00	194.50	3	108	2.77%
2022/06/02	7	195.50	19	194.87	193.50	-12	112	-10.67%
2022/06/01	2	196.50	1	196.50	196.50	1	113	0.88%
2022/05/31	26	197.88	1	199.50	199.50	25	113	21.96%
2022/05/30	6	189.50	0	0.00	190.00	6	111	5.37%
2022/05/27	0	0.00	4	185.38	185.50	-4	111	-3.60%
2022/05/26	1	187.50	7	186.50	184.50	-6	112	-5.35%
2022/05/25	0	0.00	4	186.63	187.00	-4	113	-3.54%
2022/05/24	1	188.50	1	187.50	185.00	0	114	0.00%
2022/05/23	0	0.00	5	186.70	188.00	-5	114	-4.38%
2022/05/20	2	183.00	17	182.24	182.50	-15	113	-13.23%
2022/05/19	1	181.00	3	180.67	180.50	-2	113	-1.76%
2022/05/18	1	184.50	28	183.07	182.50	-27	112	-23.90%
2022/05/17	0	0.00	3	181.50	181.50	-3	113	-2.65%
2022/05/16	1	181.50	17	181.71	180.00	-16	112	-14.19%
2022/05/13	0	0.00	5	182.20	182.50	-5	111	-4.47%
2022/05/12	0	0.00	6	179.75	179.00	-6	111	-5.39%
2022/05/11	0	0.00	7	181.86	182.00	-7	110	-6.32%
2022/05/09	1	187.00	0	0.00	185.50	1	110	0.91%
2022/05/05	1	187.50	0	0.00	188.00	1	111	0.89%
2022/05/04	1	184.50	1	184.00	184.50	0	111	0.00%
2022/05/03	2	184.00	0	0.00	183.50	2	113	1.76%
2022/04/29	0	0.00	17	186.47	186.00	-17	115	-14.78%
2022/04/28	6	183.25	14	182.89	183.00	-8	117	-6.80%
2022/04/27	3	180.83	5	179.70	180.50	-2	119	-1.68%
2022/04/26	1	189.00	4.4	188.11	185.50	-3.4	115	-2.96%
2022/04/25	3	189.00	1	188.00	188.00	2	114	1.75%
2022/04/22	0	0.00	4	194.63	193.50	-4	112	-3.56%
2022/04/21	0	0.00	29	196.83	196.00	-29	113	-25.66%
2022/04/20	2	199.50	0	0.00	199.00	2	113	1.76%
2022/04/19	0	0.00	23	198.15	198.50	-23	115	-20.00%
2022/04/18	1	197.50	3	197.83	197.50	-2	116	-1.72%
2022/04/14	1	198.00	27	198.11	198.00	-26	121	-21.39%
2022/04/13	0	0.00	12	196.50	196.50	-12	122	-9.82%
2022/04/12	0	0.00	22	198.41	196.50	-22	122	-17.90%
2022/04/08	1	201.50	1	201.50	201.00	0	127	0.00%
2022/04/07	0	0.00	25	200.88	200.00	-25	130	-19.20%
2022/04/06	21	202.00	0	0.00	202.50	21	129	16.23%
2022/04/01	0	0.00	25	202.02	202.00	-25	131	-19.08%
2022/03/31	0	0.00	9	203.94	203.00	-9	135	-6.66%
2022/03/30	0	0.00	21	204.26	204.50	-21	134	-15.64%
2022/03/29	0	0.00	8	203.81	202.50	-8	134	-5.94%
2022/03/28	0	0.00	15	202.90	202.00	-15	135	-11.10%
2022/03/24	0	0.00	11	206.18	206.00	-11	136	-8.08%
2022/03/23	0	0.00	7	206.71	206.50	-7	138	-5.05%
2022/03/21	0	0.00	7	203.93	204.00	-7	145	-4.82%
2022/03/18	0	0.00	1	206.00	206.00	-1	147	-0.68%
2022/03/17	1	206.50	1	204.50	204.50	0	146	0.00%
2022/03/16	1	201.00	6	200.67	200.50	-5	148	-3.36%
2022/03/15	0	0.00	5	202.10	201.50	-5	148	-3.36%
2022/03/14	5	206.10	14	205.82	205.00	-9	151	-5.96%
2022/03/11	4	208.88	0	0.00	208.00	4	156	2.56%
2022/03/10	3	205.33	7	205.00	205.50	-4	157	-2.54%
2022/03/09	5	204.10	0	0.00	204.00	5	159	3.14%
2022/03/08	2	202.50	5	202.50	201.00	-3	161	-1.86%
2022/03/07	3	209.67	0	0.00	208.50	3	159	1.88%
2022/03/04	0	0.00	1	213.50	213.00	-1	166	-0.60%
2022/03/03	0	0.00	5	214.10	213.50	-5	171	-2.92%
2022/03/01	0	0.00	2	211.25	212.00	-2	185	-1.08%
2022/02/25	2	210.50	3	211.83	210.50	-1	189	-0.53%
2022/02/24	2	215.50	4	212.88	212.00	-2	191	-1.04%
2022/02/22	0	0.00	1	217.00	217.00	-1	198	-0.50%
2022/02/21	1	220.50	1	221.00	221.00	0	204	0.00%
2022/02/18	0	0.00	3	215.67	215.50	-3	208	-1.44%
2022/02/17	0	0.00	10	214.60	214.00	-10	220	-4.53%
2022/02/15	2	214.75	0	0.00	216.00	2	255	0.78%
2022/02/14	0	0.00	1	215.00	215.00	-1	267	-0.37%
2022/02/11	12	218.33	2	218.25	217.00	10	274	3.65%
2022/02/10	3	214.67	0	0.00	215.00	3	279	1.07%
2022/02/09	1	216.00	1	215.00	215.50	0	283	0.00%
2022/02/08	3	215.00	0	0.00	215.00	3	285	1.05%
2022/02/07	13	213.96	1	211.50	215.50	12	288	4.16%
2022/01/26	0	0.00	1	209.00	209.50	-1	288	-0.35%
2022/01/21	5	213.40	1	212.00	212.00	4	292	1.37%
2022/01/19	1	213.00	0	0.00	212.50	1	292	0.34%
2022/01/18	2	211.75	1	211.00	211.00	1	300	0.33%
2022/01/17	0	0.00	5	211.50	211.50	-5	302	-1.65%
2022/01/14	1	212.00	22	211.70	212.50	-21	305	-6.86%
2022/01/13	0	0.00	6	213.42	213.00	-6	305	-1.96%
2022/01/11	0	0.00	33	215.47	215.00	-33	308	-10.70%
2022/01/10	0	0.00	3	217.00	217.00	-3	313	-0.96%
2022/01/07	13	218.54	28	216.79	216.00	-15	317	-4.73%
2022/01/06	9	223.44	10	222.15	222.00	-1	314	-0.32%
2022/01/05	20	225.68	0	0.00	226.00	20	319	6.26%
2022/01/04	14	221.64	1	221.50	221.50	13	333	3.90%
2022/01/03	2	224.50	8	226.13	224.50	-6	336	-1.78%
2021/12/30	0	0.00	4	226.63	227.00	-4	350	-1.14%
2021/12/29	0	0.00	9	229.44	229.50	-9	369	-2.43%
2021/12/28	1	229.00	5	230.10	230.50	-4	369	-1.08%
2021/12/27	0	0.00	6	232.17	232.50	-6	367	-1.63%
2021/12/24	1	241.50	3	238.67	238.50	-2	363	-0.55%
2021/12/23	0	0.00	4	239.13	240.00	-4	364	-1.10%
2021/12/22	1	240.00	0	0.00	240.00	1	364	0.27%
2021/12/21	47	240.05	7	239.64	240.00	40	364	10.98%
2021/12/20	0	0.00	6	240.58	239.50	-6	363	-1.65%
2021/12/17	4	241.00	6	242.67	241.00	-2	361	-0.55%
2021/12/16	2	242.50	12	243.75	243.00	-10	358	-2.79%
2021/12/15	0	0.00	4	239.25	239.00	-4	354	-1.13%
2021/12/14	8	239.81	14	239.61	239.00	-6	352	-1.70%
2021/12/13	2	245.25	9	243.78	243.50	-7	351	-1.99%
2021/12/10	5	238.50	3	239.83	240.00	2	348	0.57%
2021/12/08	8	240.94	0	0.00	240.00	8	344	2.32%
2021/12/07	9	239.94	2	240.50	240.00	7	340	2.05%
2021/12/06	4	246.63	1	247.00	244.00	3	334	0.90%
2021/12/02	5	245.10	3	245.50	244.50	2	332	0.60%
2021/12/01	3	248.00	1	248.50	247.50	2	330	0.60%
2021/11/30	64	250.16	2	250.75	249.00	62	329	18.80%
2021/11/29	4	248.75	5	247.80	247.50	-1	322	-0.31%
2021/11/26	13	256.42	1	257.00	255.50	12	317	3.78%
2021/11/25	35	253.43	0	0.00	252.50	35	309	11.32%
2021/11/24	46	251.96	4	253.88	253.50	42	307	13.64%
2021/11/23	31	245.90	2	245.75	245.50	29	311	9.32%
2021/11/22	2	249.50	33	249.53	248.00	-31	309	-10.01%
2021/11/19	4	254.75	1	254.50	255.00	3	307	0.98%
2021/11/18	10	254.55	4	255.50	255.50	6	304	1.97%
2021/11/17	11	256.73	0	0.00	257.50	11	298	3.69%
2021/11/16	15	256.80	14	256.57	254.50	1	294	0.34%
2021/11/15	37	251.68	1	254.00	253.00	36	282	12.73%
2021/11/12	7	245.57	2	240.75	238.50	5	266	1.88%
2021/11/11	18	245.25	26	245.73	243.50	-8	247	-3.24%
2021/11/10	11	245.00	13	245.62	245.50	-2	235	-0.85%
2021/11/09	8	241.81	10	239.95	242.00	-2	230	-0.87%
2021/11/08	11	237.14	24	236.54	239.50	-13	226	-5.74%
2021/11/05	4	232.38	3	231.50	233.50	1	223	0.45%
2021/11/04	3	238.50	0	0.00	234.50	3	222	1.35%
2021/11/03	1	234.50	0	0.00	236.50	1	220	0.45%
2021/11/02	12	236.92	2	238.25	235.00	10	221	4.51%
2021/11/01	3	238.50	2	238.75	240.00	1	217	0.46%
2021/10/29	5	237.50	0	0.00	238.50	5	215	2.32%
2021/10/28	6	237.83	0	0.00	238.00	6	214	2.79%
2021/10/27	5	230.00	0	0.00	233.50	5	212	2.36%
2021/10/26	10	233.00	22	231.91	228.00	-12	211	-5.67%
2021/10/25	31	227.74	0	0.00	228.00	31	206	15.04%
2021/10/22	39.9	227.79	0	0.00	228.00	39.9	206	19.30%
2021/10/21	5	222.80	3	223.00	223.00	2	205	0.97%
2021/10/20	0	0.00	8	223.25	224.00	-8	204	-3.91%
2021/10/19	0	0.00	3	228.00	228.00	-3	203	-1.48%
2021/10/18	14	228.75	29	228.26	229.50	-15	198	-7.56%
2021/10/15	69	224.80	0	0.00	225.50	69	192	35.88%
2021/10/14	32	220.53	0	0.00	220.50	32	189	16.90%
2021/10/13	10	221.00	0	0.00	220.50	10	188	5.31%
2021/10/12	21	225.36	1	221.50	224.00	20	182	10.96%
2021/10/08	21	220.48	0	0.00	221.00	21	167	12.56%
2021/10/07	6	215.92	2	213.50	219.50	4	161	2.48%
2021/10/06	2	213.25	0	0.00	213.50	2	147	1.36%
2021/10/01	13	195.62	0	0.00	194.00	13	135	9.61%
2021/09/30	1	199.00	0	0.00	199.00	1	137	0.73%
2021/09/27	0	0.00	1	196.50	197.00	-1	149	-0.67%
2021/09/17	0	0.00	11	193.64	193.00	-11	156	-7.01%
2021/09/16	1	196.00	3	195.00	196.00	-2	157	-1.27%
2021/09/15	1	193.00	0	0.00	193.00	1	158	0.63%
2021/09/14	0	0.00	1	194.50	194.50	-1	159	-0.63%
2021/09/13	3	194.83	16	193.72	195.50	-13	161	-8.07%
2021/09/10	1	194.00	9	192.22	194.00	-8	162	-4.93%
2021/09/09	3	192.33	0	0.00	193.50	3	166	1.80%
2021/09/08	1	189.50	3	192.50	189.50	-2	168	-1.19%
2021/09/07	3	196.33	0	0.00	196.50	3	169	1.77%
2021/09/06	1	197.00	1	197.00	197.00	0	171	0.00%
2021/09/03	11	199.27	2	199.00	199.50	9	172	5.22%
2021/09/01	1	200.50	4	198.50	200.50	-3	172	-1.74%
2021/08/31	10	198.30	0	0.00	199.50	10	173	5.77%
2021/08/30	1	194.50	1	194.50	194.50	0	171	0.00%
2021/08/27	4	191.00	27	192.43	188.00	-23	169	-13.55%
2021/08/26	2	184.75	6	184.92	184.00	-4	162	-2.47%
2021/08/24	1	187.00	0	0.00	187.00	1	159	0.63%
2021/08/23	2	187.00	0	0.00	186.50	2	161	1.24%
2021/08/20	0	0.00	19	183.92	184.00	-19	162	-11.67%
2021/08/19	0	0.00	2	187.00	183.00	-2	163	-1.22%
2021/08/18	0	0.00	1	189.00	190.00	-1	167	-0.60%
2021/08/17	9	191.67	0	0.00	190.50	9	169	5.32%
2021/08/13	1	191.00	0	0.00	190.00	1	170	0.58%
2021/08/12	3	191.67	1	191.00	191.00	2	172	1.16%
2021/08/11	52	195.34	0	0.00	195.50	52	169	30.70%
2021/08/10	0	0.00	3	195.50	196.00	-3	169	-1.77%
2021/08/09	2	198.25	0	0.00	198.50	2	173	1.15%
2021/08/06	6	199.83	0	0.00	199.50	6	174	3.43%
2021/08/05	0	0.00	7	201.57	201.50	-7	175	-3.99%
2021/08/04	8	202.25	1	202.50	202.00	7	183	3.81%
2021/08/03	3	203.00	1	203.00	203.00	2	192	1.04%
2021/08/02	4	202.38	0	0.00	202.00	4	195	2.05%
2021/07/30	4	205.00	0	0.00	205.00	4	195	2.04%
2021/07/29	0	0.00	9	202.83	202.50	-9	198	-4.54%
2021/07/28	0	0.00	3	211.50	211.50	-3	197	-1.52%
2021/07/27	1	216.50	35	215.50	214.50	-34	200	-16.95%
2021/07/26	0	0.00	10	219.00	218.00	-10	204	-4.90%
2021/07/23	1	216.50	0	0.00	215.00	1	204	0.49%
2021/07/22	1	215.50	7	216.21	215.00	-6	209	-2.86%
2021/07/21	1	216.50	2	216.75	216.50	-1	211	-0.47%
2021/07/20	2	217.00	0	0.00	216.50	2	215	0.93%
2021/07/19	0	0.00	2	217.50	217.50	-2	217	-0.92%
2021/07/15	7	216.00	5	215.80	216.00	2	225	0.89%
2021/07/14	2	214.00	0	0.00	214.00	2	226	0.88%
2021/07/13	0	0.00	17	216.06	213.00	-17	229	-7.42%
2021/07/12	5	219.30	22	219.30	219.00	-17	226	-7.49%
2021/07/09	1	220.00	1	219.00	219.00	0	224	0.00%
2021/07/08	4	218.75	20	217.50	218.50	-16	225	-7.08%
2021/07/07	1	215.50	1	215.50	215.50	0	227	0.00%
2021/07/06	10	216.65	2	216.00	216.50	8	232	3.45%
2021/07/02	5	207.80	1	212.50	210.00	4	233	1.71%
2021/07/01	4	204.63	2	205.75	203.50	2	231	0.86%
2021/06/29	16	208.25	5	208.80	209.00	11	232	4.74%
2021/06/28	1	205.00	0	0.00	206.00	1	234	0.43%
2021/06/25	1	204.50	1	204.50	204.50	0	237	0.00%
2021/06/24	0	0.00	4	204.25	204.00	-4	240	-1.66%
2021/06/23	0	0.00	1	205.50	204.50	-1	251	-0.40%
2021/06/22	1	201.50	0	0.00	201.00	1	261	0.38%
2021/06/21	1	201.50	7	201.79	201.00	-6	266	-2.25%
2021/06/18	0	0.00	82	204.82	204.00	-82	269	-30.40%
2021/06/17	0	0.00	12	208.63	208.50	-12	269	-4.45%
2021/06/16	2	209.75	5	208.60	209.50	-3	276	-1.08%
2021/06/15	1	207.00	16	206.41	206.50	-15	283	-5.28%
2021/06/11	5	208.00	0	0.00	207.00	5	284	1.76%
2021/06/10	1	210.50	22	210.27	210.00	-21	284	-7.37%
2021/06/09	5	210.50	2	211.50	210.00	3	287	1.04%
2021/06/08	0	0.00	40	206.89	206.50	-40	289	-13.82%
2021/06/03	0	0.00	14	211.86	212.00	-14	298	-4.70%
2021/06/02	23	210.96	16	210.69	210.50	7	306	2.28%
2021/06/01	0	0.00	2	211.25	212.50	-2	312	-0.64%
2021/05/31	40	210.74	9	210.50	210.00	31	314	9.86%
2021/05/28	0	0.00	23	213.91	214.00	-23	316	-7.26%
2021/05/27	8	214.44	6	214.25	213.00	2	321	0.62%
2021/05/26	2	217.00	1	217.00	216.00	1	325	0.31%
2021/05/25	1	211.50	14	211.54	211.50	-13	340	-3.82%
2021/05/24	1	210.00	1	210.00	209.50	0	348	0.00%
2021/05/21	1	210.00	18	210.03	210.00	-17	360	-4.71%
2021/05/20	2	210.75	0	0.00	210.50	2	370	0.54%
2021/05/19	2	207.25	2	205.50	207.00	0	390	0.00%
2021/05/18	16	205.59	3	207.33	207.00	13	415	3.13%
2021/05/17	6	201.00	2	200.00	200.00	4	432	0.92%
2021/05/14	0	0.00	11	207.82	208.00	-11	432	-2.54%
2021/05/13	5	204.50	9	203.72	204.00	-4	435	-0.92%
2021/05/12	16	203.75	12	206.29	202.50	4	437	0.91%
2021/05/11	122	210.21	3	210.17	209.50	119	433	27.47%	大買/鉅額交易
2021/05/10	2	210.00	3	210.33	210.50	-1	437	-0.23%
2021/05/07	7	208.64	4	209.00	209.50	3	442	0.68%
2021/05/06	3	206.17	1	207.50	207.50	2	441	0.45%
2021/05/05	4	202.25	0	0.00	201.50	4	440	0.91%
2021/05/04	23	198.65	1	198.00	198.00	22	441	4.98%
2021/05/03	1	203.50	0	0.00	202.00	1	435	0.23%
2021/04/29	4	211.50	2	211.50	210.50	2	432	0.46%
2021/04/28	4	211.25	0	0.00	211.50	4	434	0.92%
2021/04/26	1	216.00	10	216.85	216.00	-9	437	-2.06%
2021/04/23	1	219.50	7	213.93	219.50	-6	435	-1.38%
2021/04/21	2	216.75	0	0.00	216.50	2	436	0.46%
2021/04/20	9	218.83	0	0.00	219.00	9	433	2.08%
2021/04/19	1	220.50	4	220.00	220.50	-3	435	-0.69%
2021/04/16	0	0.00	3	220.83	221.00	-3	436	-0.69%
2021/04/15	0	0.00	3	221.00	220.50	-3	438	-0.68%
2021/04/14	1	218.50	9	219.33	219.50	-8	438	-1.82%
2021/04/13	1	222.00	5	224.60	222.00	-4	438	-0.91%
2021/04/12	2	226.50	7	227.29	225.50	-5	434	-1.15%
2021/04/09	1	238.00	4	234.88	232.50	-3	429	-0.70%
2021/04/08	6	234.42	5	235.90	234.00	1	422	0.24%
2021/04/07	2	237.00	2	237.00	237.00	0	418	0.00%
2021/04/06	20	237.40	2	237.25	238.00	18	416	4.32%
2021/04/01	11	237.41	2	236.75	238.00	9	414	2.17%
2021/03/31	1	237.50	2	237.25	237.50	-1	414	-0.24%
2021/03/30	9	236.61	5	235.70	237.50	4	410	0.97%
2021/03/29	6	234.92	2	234.75	235.00	4	406	0.98%
2021/03/26	7	237.43	11	238.45	235.00	-4	405	-0.99%
2021/03/25	32	234.09	5	232.20	233.50	27	393	6.85%
2021/03/24	5	234.10	16	234.50	232.00	-11	384	-2.86%
2021/03/23	43	230.91	14	229.96	232.50	29	379	7.64%
2021/03/22	1	231.00	21	230.17	230.50	-20	376	-5.32%
2021/03/19	1	235.00	21	232.52	235.00	-20	372	-5.37%
2021/03/18	27	231.30	10	228.75	232.50	17	365	4.65%
2021/03/17	0	0.00	5	224.10	223.00	-5	358	-1.40%
2021/03/16	6	227.17	4	226.75	225.50	2	359	0.56%
2021/03/15	13	225.77	3	225.00	226.00	10	361	2.77%
2021/03/12	29	223.09	0	0.00	223.00	29	361	8.03%
2021/03/11	31	221.82	0	0.00	222.00	31	363	8.53%
2021/03/10	1	220.00	2	221.00	220.00	-1	363	-0.28%
2021/03/09	2	222.00	0	0.00	225.50	2	361	0.55%
2021/03/08	35	225.43	0	0.00	222.00	35	362	9.67%
2021/03/05	50	221.40	0	0.00	223.00	50	355	14.05%
2021/03/04	0	0.00	1	216.00	217.50	-1	350	-0.29%
2021/03/02	9	221.39	0	0.00	219.00	9	348	2.58%
2021/02/26	18	222.56	0	0.00	223.00	18	353	5.09%
2021/02/25	13	223.42	1	223.50	222.00	12	364	3.29%
2021/02/24	1	229.00	1	232.00	229.00	0	356	0.00%
2021/02/23	20	230.35	1	230.00	228.00	19	348	5.45%
2021/02/22	2	233.25	2	233.00	233.50	0	339	0.00%
2021/02/19	17	236.74	4	238.50	236.50	13	335	3.88%
2021/02/18	5	239.40	5	240.00	244.50	0	318	0.00%
2021/02/17	4	224.88	8	225.75	226.50	-4	294	-1.36%
2021/02/05	14	216.25	0	0.00	216.00	14	275	5.07%
2021/02/04	10	215.10	0	0.00	215.00	10	271	3.68%
2021/02/03	7	213.50	1	214.00	214.00	6	269	2.23%
2021/02/02	1	214.00	0	0.00	214.00	1	275	0.36%
2021/02/01	27	213.57	0	0.00	215.00	27	274	9.84%
2021/01/29	18	208.75	0	0.00	208.00	18	261	6.88%
2021/01/28	5	207.00	0	0.00	206.50	5	254	1.96%
2021/01/26	0	0.00	3	207.00	207.00	-3	250	-1.20%
2021/01/21	0	0.00	3	207.17	207.00	-3	244	-1.23%
2021/01/20	0	0.00	9	207.94	206.00	-9	242	-3.72%
2021/01/18	0	0.00	9	203.83	207.00	-9	233	-3.85%
2021/01/15	0	0.00	10.4	205.70	206.00	-10.4	233	-4.43%
2021/01/14	0	0.00	2	205.00	205.50	-2	229	-0.87%
2021/01/13	3	204.67	5	204.00	205.00	-2	227	-0.88%
2021/01/12	2	202.25	0	0.00	203.00	2	225	0.89%
2021/01/07	0	0.00	3	199.00	201.00	-3	218	-1.38%
2021/01/06	7	198.43	5	197.80	200.00	2	216	0.92%
2021/01/05	0	0.00	2	198.50	201.50	-2	213	-0.94%
2021/01/04	1	199.00	1	199.00	199.00	0	214	0.00%
2020/12/25	4	200.00	1	197.50	197.50	3	214	1.40%
2020/12/24	0	0.00	1	195.50	195.50	-1	214	-0.47%
2020/12/23	0	0.00	1	194.00	195.00	-1	214	-0.47%
2020/12/22	0	0.00	1	194.50	193.50	-1	216	-0.46%
2020/12/21	0	0.00	4	195.50	196.50	-4	219	-1.83%
2020/12/18	0	0.00	2	196.75	196.50	-2	219	-0.91%
2020/12/17	3	197.67	2	198.75	198.50	1	218	0.46%
2020/12/16	0	0.00	3	200.17	200.50	-3	217	-1.38%
2020/12/15	0	0.00	8	199.56	199.00	-8	217	-3.67%
2020/12/14	0	0.00	2	199.50	201.00	-2	217	-0.92%
2020/12/11	3	197.67	3	197.17	197.50	0	216	0.00%
2020/12/10	4	201.13	10	200.65	200.00	-6	217	-2.76%
2020/12/09	0	0.00	1	204.50	204.50	-1	215	-0.46%
2020/12/08	1	200.00	2	199.00	200.00	-1	213	-0.47%
2020/12/07	7	200.93	4	202.50	200.00	3	212	1.41%
2020/12/04	2	203.75	0	0.00	206.00	2	208	0.96%
2020/12/03	15	208.80	4	210.00	208.50	11	211	5.20%
2020/12/02	1	205.00	2	208.50	207.50	-1	216	-0.46%
2020/12/01	3	203.67	6	205.42	203.00	-3	217	-1.38%
2020/11/30	2	206.75	1	208.50	206.00	1	221	0.45%
2020/11/27	0	0.00	2	211.50	208.00	-2	229	-0.87%
2020/11/26	2	210.75	0	0.00	208.50	2	230	0.87%
2020/11/25	0	0.00	10	216.25	212.50	-10	228	-4.37%
2020/11/24	45	210.68	9	213.17	211.50	36	220	16.35%
2020/11/23	0	0.00	3	207.00	207.50	-3	206	-1.46%
2020/11/20	3	202.17	0	0.00	202.00	3	194	1.54%
2020/11/19	15	201.40	0	0.00	202.50	15	195	7.66%
2020/11/18	1	201.00	4	199.00	202.50	-3	199	-1.51%
2020/11/17	52	194.88	0	0.00	196.50	52	192	26.97%
2020/11/16	22	192.61	0	0.00	192.50	22	193	11.35%
2020/11/13	12	191.58	0	0.00	192.00	12	195	6.15%
2020/11/12	17	192.06	0	0.00	191.50	17	197	8.59%
2020/11/11	1	192.50	0	0.00	192.00	1	202	0.49%
2020/11/10	1	193.00	3	192.17	192.00	-2	200	-1.00%
2020/11/06	8	178.63	0	0.00	179.00	8	189	4.23%
2020/11/05	1	176.50	0	0.00	176.00	1	190	0.52%
2020/11/04	5	176.40	0	0.00	177.00	5	194	2.57%
2020/11/03	1	175.00	0	0.00	174.50	1	195	0.51%
2020/11/02	1	174.00	6	173.67	173.50	-5	196	-2.54%
2020/10/30	0	0.00	8	174.94	174.50	-8	199	-4.01%
2020/10/29	0	0.00	1	175.50	175.00	-1	201	-0.50%
2020/10/26	3	178.33	0	0.00	177.50	3	211	1.42%
2020/10/23	12	180.42	0	0.00	180.00	12	214	5.59%
2020/10/22	13	180.85	0	0.00	181.00	13	217	5.99%
2020/10/21	8	178.75	0	0.00	179.00	8	216	3.69%
2020/10/19	15	177.27	5	176.70	177.50	10	221	4.52%
2020/10/16	8	176.19	0	0.00	176.00	8	223	3.57%
2020/10/15	2	175.75	0	0.00	177.00	2	224	0.89%
2020/10/14	0	0.00	2	177.00	177.50	-2	225	-0.89%
2020/10/13	0	0.00	5	177.50	178.00	-5	230	-2.17%
2020/10/12	6	178.25	0	0.00	177.00	6	231	2.59%
2020/10/07	6	181.50	17	181.15	181.50	-11	238	-4.61%
2020/10/06	7	183.50	0	0.00	183.00	7	240	2.91%
2020/10/05	3	182.67	0	0.00	183.00	3	249	1.20%
2020/09/29	1	178.00	0	0.00	178.50	1	260	0.38%
2020/09/25	20	181.58	0	0.00	181.00	20	279	7.16%
2020/09/24	24	185.52	0	0.00	184.00	24	287	8.34%
2020/09/22	0	0.00	4	192.25	192.00	-4	310	-1.29%
2020/09/15	8	190.94	35	190.47	190.50	-27	390	-6.91%
2020/09/10	14	195.04	0	0.00	195.00	14	436	3.21%
2020/08/28	2	209.25	0	0.00	209.50	2	472	0.42%
2020/08/19	2	208.50	0	0.00	208.00	2	520	0.38%
2020/08/18	11	207.45	0	0.00	207.50	11	558	1.97%
2020/08/17	4	209.63	0	0.00	207.50	4	558	0.72%
2020/08/13	0	0.00	12	205.67	206.00	-12	560	-2.14%
2020/08/12	11	203.68	0	0.00	203.50	11	562	1.96%
2020/08/11	10	203.35	3	202.67	202.00	7	566	1.24%
2020/07/30	0	0.00	1	207.00	208.00	-1	596	-0.17%
2020/07/29	0	0.00	1	205.50	205.00	-1	597	-0.17%
2020/07/23	0	0.00	3	205.83	206.00	-3	615	-0.49%
2020/07/22	0	0.00	1	205.00	203.00	-1	616	-0.16%
2020/07/21	1	202.50	0	0.00	201.50	1	614	0.16%
2020/07/20	0	0.00	1	200.50	201.00	-1	615	-0.16%
2020/07/17	0	0.00	1	203.00	202.00	-1	616	-0.16%
2020/07/16	0	0.00	2	205.00	206.00	-2	619	-0.32%
2020/07/15	8	202.50	2	202.50	202.50	6	623	0.96%
2020/07/14	0	0.00	10	204.80	204.00	-10	630	-1.59%
2020/07/10	0	0.00	3	207.50	206.50	-3	638	-0.47%
2020/07/08	7	212.00	1	212.50	211.50	6	634	0.95%
2020/07/07	0	0.00	1	214.50	212.00	-1	630	-0.16%
2020/07/06	0	0.00	48	216.22	218.00	-48	631	-7.60%
2020/07/03	9	211.00	2	211.75	212.50	7	628	1.11%
2020/07/02	5	216.00	6	219.50	215.50	-1	624	-0.16%
2020/07/01	0	0.00	6	216.75	216.00	-6	612	-0.98%
2020/06/30	4	213.75	0	0.00	217.00	4	604	0.66%
2020/06/29	6	208.75	27	208.70	208.00	-21	587	-3.57%
2020/06/24	3	214.17	11	214.23	214.00	-8	582	-1.37%
2020/06/23	0	0.00	13	215.04	215.50	-13	585	-2.22%
2020/06/22	0	0.00	1	208.50	210.00	-1	562	-0.18%
2020/06/19	0	0.00	2	208.00	207.50	-2	565	-0.35%
2020/06/18	0	0.00	6	206.33	209.50	-6	558	-1.07%
2020/06/17	0	0.00	2	206.75	203.50	-2	534	-0.37%
2020/06/16	1	202.00	0	0.00	202.00	1	533	0.19%
2020/06/12	0	0.00	2	203.50	206.00	-2	546	-0.37%
2020/06/11	0	0.00	1	212.00	205.00	-1	551	-0.18%
2020/06/10	0	0.00	4	211.13	212.50	-4	549	-0.73%
2020/06/09	0	0.00	1	207.50	208.00	-1	559	-0.18%
2020/06/08	21	208.33	3	208.67	209.00	18	569	3.16%
2020/06/05	6	202.00	0	0.00	205.00	6	565	1.06%
2020/06/04	0	0.00	1	204.00	204.00	-1	574	-0.17%
2020/06/03	0	0.00	9	204.44	206.00	-9	585	-1.54%
2020/05/28	0	0.00	8	202.50	200.50	-8	572	-1.40%
2020/05/27	0	0.00	13	203.04	203.00	-13	573	-2.27%
2020/05/26	54	206.53	28	206.77	203.00	26	572	4.54%
2020/05/25	0	0.00	8	203.81	207.50	-8	547	-1.46%
2020/05/22	0	0.00	9	191.28	189.00	-9	516	-1.74%
2020/05/21	1	193.50	2	194.00	194.00	-1	526	-0.19%
2020/05/20	4	190.50	0	0.00	188.00	4	526	0.76%
2020/05/19	0	0.00	21	190.36	190.00	-21	528	-3.98%
2020/05/18	0	0.00	5	187.20	188.00	-5	531	-0.94%
2020/05/15	0	0.00	7	186.64	186.00	-7	532	-1.31%
2020/05/08	36	200.03	1	199.50	198.00	35	570	6.13%
2020/05/07	1	200.00	0	0.00	199.00	1	576	0.17%
2020/05/04	0	0.00	2	194.00	194.00	-2	617	-0.32%
2020/04/24	0	0.00	4	185.50	185.50	-4	702	-0.57%
2020/04/22	0	0.00	2	184.50	184.50	-2	712	-0.28%
2020/04/21	0	0.00	8	185.06	184.00	-8	731	-1.09%
2020/04/20	0	0.00	1	190.50	191.50	-1	745	-0.13%
2020/04/17	3	188.50	0	0.00	186.00	3	746	0.40%
2020/04/16	3	186.00	0	0.00	186.00	3	741	0.40%
2020/04/15	65	185.90	0	0.00	187.50	65	745	8.72%
2020/04/14	3	182.50	0	0.00	181.50	3	741	0.40%
2020/04/13	2	180.50	0	0.00	179.50	2	742	0.27%
2020/04/10	4	180.50	0	0.00	181.00	4	747	0.54%
2020/04/09	5	180.80	33.9	183.14	180.50	-28.9	754	-3.83%
2020/04/08	26	177.10	55	177.27	178.50	-29	750	-3.86%
2020/04/07	21	175.12	39	175.32	175.50	-18	757	-2.37%
2020/04/06	6	172.25	8	172.69	173.50	-2	758	-0.26%
2020/04/01	0	0.00	17.1	172.54	174.00	-17.1	760	-2.25%
2020/03/31	0	0.00	48	172.93	172.50	-48	762	-6.30%
2020/03/30	0	0.00	28	171.23	172.50	-28	765	-3.66%
2020/03/27	0	0.00	50	172.62	169.00	-50	767	-6.52%
2020/03/26	0	0.00	12	166.88	171.00	-12	775	-1.55%
2020/03/25	0	0.00	6	168.42	167.50	-6	774	-0.77%
2020/03/24	3	158.67	1	164.00	161.50	2	768	0.26%
2020/03/23	0	0.00	4	153.38	153.50	-4	764	-0.52%
2020/03/20	2	157.50	58	158.78	159.00	-56	765	-7.31%
2020/03/19	0	0.00	45	151.79	151.00	-45	761	-5.91%
2020/03/18	4	168.00	42	164.74	161.00	-38	753	-5.04%
2020/03/17	7	161.93	12	166.21	164.50	-5	748	-0.67%
2020/03/16	3	170.50	23	171.57	165.50	-20	743	-2.69%
2020/03/13	3	156.00	28	158.66	168.00	-25	735	-3.40%
2020/03/12	1	175.00	0	0.00	168.00	1	723	0.14%
2020/03/11	2	183.50	7	181.57	177.50	-5	709	-0.70%
2020/03/10	8	171.94	0	0.00	183.50	8	705	1.13%
2020/03/09	2	180.00	0	0.00	173.00	2	701	0.28%
2020/03/06	3	187.17	2	185.50	185.50	1	697	0.14%
2020/03/05	0	0.00	5	187.70	187.50	-5	714	-0.70%
2020/03/04	4	187.50	2	187.00	187.00	2	722	0.28%
2020/03/03	3	190.50	4	189.50	189.00	-1	735	-0.14%
2020/03/02	43	186.09	4	189.50	187.00	39	736	5.29%
2020/02/27	3	190.67	12	188.58	186.50	-9	734	-1.23%
2020/02/26	1	190.00	4	191.50	190.00	-3	733	-0.41%
2020/02/25	7	189.79	0	0.00	194.00	7	735	0.95%
2020/02/24	5	191.80	1	193.00	190.00	4	734	0.54%
2020/02/21	7	196.36	0	0.00	195.50	7	731	0.96%
2020/02/20	6	199.67	3	200.83	198.00	3	730	0.41%
2020/02/19	7	198.36	0	0.00	198.50	7	744	0.94%
2020/02/18	6	195.92	1	194.00	196.00	5	749	0.67%
2020/02/17	24	196.02	0	0.00	194.50	24	769	3.12%
2020/02/14	60	201.19	0	0.00	202.50	60	761	7.88%
2020/02/13	51	203.60	1	204.50	202.00	50	757	6.60%
2020/02/12	41	202.23	0	0.00	203.50	41	754	5.43%
2020/02/11	4	199.75	21	199.05	200.00	-17	768	-2.21%
2020/02/10	19	192.63	3	191.67	193.50	16	769	2.08%
2020/02/07	10	200.90	12	200.21	198.50	-2	785	-0.25%
2020/02/06	2	201.50	3	202.33	203.50	-1	782	-0.13%
2020/02/05	17	203.00	3	199.50	201.50	14	777	1.80%
2020/02/04	1	195.00	3	190.33	194.00	-2	745	-0.27%
2020/02/03	0	0.00	10	185.80	184.00	-10	728	-1.37%
2020/01/31	0	0.00	12	202.21	204.00	-12	719	-1.67%
2020/01/30	1	221.50	0	0.00	221.50	1	686	0.15%
2020/01/20	2	246.00	4	245.25	246.00	-2	689	-0.29%
2020/01/17	0	0.00	1	248.00	247.50	-1	693	-0.14%
2020/01/16	2	249.75	0	0.00	249.00	2	719	0.28%
2020/01/15	3	250.00	1	248.00	251.00	2	745	0.27%
2020/01/14	5	248.00	10	244.00	248.00	-5	732	-0.68%
2020/01/13	3	239.50	5	239.60	239.50	-2	721	-0.28%
2020/01/10	4	236.13	4	236.75	236.50	0	729	0.00%
2020/01/09	3	234.67	12	234.88	234.50	-9	737	-1.22%
2020/01/08	4	230.50	3	229.00	229.00	1	748	0.13%
2020/01/07	0	0.00	4	232.50	232.50	-4	765	-0.52%
2020/01/06	0	0.00	3	237.50	234.50	-3	780	-0.38%
2020/01/03	0	0.00	2	238.50	238.50	-2	844	-0.24%
2020/01/02	1	239.50	2	239.50	242.00	-1	871	-0.11%
2019/12/30	0	0.00	2	239.75	239.50	-2	892	-0.22%
2019/12/27	7	237.71	1	237.50	237.00	6	919	0.65%
2019/12/26	3	239.33	2	240.25	239.00	1	935	0.11%
2019/12/25	3	240.00	8	241.06	239.50	-5	940	-0.53%
2019/12/24	0	0.00	7	239.79	240.00	-7	948	-0.74%
2019/12/23	3	242.00	7	239.21	242.00	-4	957	-0.42%
2019/12/19	2	235.00	1	236.00	235.00	1	977	0.10%
2019/12/18	4	236.00	0	0.00	236.00	4	986	0.41%
2019/12/17	0	0.00	1	235.00	235.00	-1	1,003	-0.10%
2019/12/16	1	231.00	1	232.00	234.00	0	1,028	0.00%
2019/12/13	0	0.00	6	230.00	229.00	-6	1,060	-0.57%
2019/12/12	0	0.00	3	232.50	232.00	-3	1,061	-0.28%
2019/12/11	0	0.00	3	233.33	233.00	-3	1,063	-0.28%
2019/12/06	1	233.50	2	234.00	234.00	-1	1,077	-0.09%
2019/12/05	0	0.00	6	232.67	232.50	-6	1,103	-0.54%
2019/12/04	0	0.00	1	236.50	232.00	-1	1,131	-0.09%
2019/12/03	0	0.00	4	236.63	237.50	-4	1,139	-0.35%
2019/11/29	3	239.33	0	0.00	239.00	3	1,119	0.27%
2019/11/27	1	248.50	0	0.00	248.50	1	1,098	0.09%
2019/11/26	3	251.17	0	0.00	249.00	3	1,095	0.27%
2019/11/25	3	250.00	2	251.50	249.50	1	1,097	0.09%
2019/11/22	1	249.50	0	0.00	249.50	1	1,094	0.09%
2019/11/18	2	253.00	0	0.00	253.00	2	1,084	0.18%
2019/11/15	0	0.00	5	250.80	251.00	-5	1,074	-0.47%
2019/11/14	0	0.00	2	247.00	250.50	-2	1,067	-0.19%
2019/11/13	3	244.00	0	0.00	244.00	3	1,045	0.29%
2019/11/12	0	0.00	6	241.42	242.00	-6	1,040	-0.58%
2019/11/08	0	0.00	1	241.50	240.50	-1	1,033	-0.10%
2019/11/06	1	252.50	1	249.00	252.50	0	996	0.00%
2019/11/05	0	0.00	3	247.50	247.50	-3	974	-0.31%
2019/11/04	0	0.00	2	248.50	248.50	-2	970	-0.21%
2019/10/30	0	0.00	2	243.75	245.00	-2	955	-0.21%
2019/10/28	11	243.41	4	242.75	242.50	7	929	0.75%
2019/10/25	12	244.96	0	0.00	242.50	12	930	1.29%
2019/10/24	9	246.78	1	244.00	247.00	8	922	0.87%
2019/10/23	97	240.11	0	0.00	241.00	97	902	10.75%
2019/10/22	0	0.00	2	233.50	234.00	-2	877	-0.23%
2019/10/21	1	232.00	0	0.00	232.00	1	873	0.11%
2019/10/18	7	230.50	146.7	232.04	230.50	-139.7	866	-16.11%	大賣/鉅額交易
2019/10/17	0	0.00	63.7	235.05	235.00	-63.7	858	-7.42%
2019/10/16	0	0.00	54.2	234.94	233.50	-54.2	857	-6.32%
2019/10/15	15	235.30	52.2	235.03	235.50	-37.2	840	-4.42%
2019/10/14	10	233.00	0	0.00	232.00	10	821	1.22%
2019/10/09	10	234.05	9	234.39	232.00	1	806	0.12%
2019/10/08	3	229.00	248	227.44	229.00	-245	736	-33.26%	大賣/鉅額交易
2019/10/07	0	0.00	7	225.07	226.50	-7	706	-0.99%
2019/10/04	6	222.50	1	221.00	222.50	5	684	0.73%
2019/10/03	0	0.00	3	222.67	220.50	-3	675	-0.44%
2019/10/02	0	0.00	11	218.00	220.50	-11	644	-1.71%
2019/10/01	0	0.00	8	211.25	212.00	-8	628	-1.27%
2019/09/27	4	211.75	0	0.00	212.00	4	628	0.64%
2019/09/26	0	0.00	1	216.50	216.50	-1	624	-0.16%
2019/09/25	240	223.18	2	221.50	221.00	238	612	38.85%	大買/鉅額交易
2019/09/24	0	0.00	10	219.15	220.00	-10	601	-1.66%
2019/09/23	0	0.00	16	216.19	215.50	-16	595	-2.69%
2019/09/20	0	0.00	15	215.83	213.50	-15	583	-2.57%
2019/09/19	2	213.00	6	215.25	216.50	-4	564	-0.71%
2019/09/18	9	208.11	5	211.80	213.00	4	539	0.74%
2019/09/16	0	0.00	4	200.00	200.00	-4	505	-0.79%
2019/09/11	0	0.00	1	204.00	201.50	-1	499	-0.20%
2019/09/10	11	204.73	3	204.00	203.00	8	492	1.62%
2019/09/09	6	200.50	239.2	205.17	200.50	-233.2	482	-48.35%	大賣/鉅額交易
2019/09/06	0	0.00	330.1	217.25	212.00	-330.1	455	-72.39%	大賣/鉅額交易
2019/09/05	4	222.75	153.5	222.76	223.50	-149.5	422	-35.35%	大賣/鉅額交易
2019/09/04	32	220.20	238	219.92	220.00	-206	410	-50.19%	大賣/鉅額交易
2019/09/03	2	222.25	130	222.78	222.50	-128	406	-31.46%	大賣/鉅額交易
2019/09/02	0	0.00	137	222.03	223.00	-137	405	-33.75%	大賣/鉅額交易
2019/08/30	1	221.00	190	222.91	221.00	-189	408	-46.27%	大賣/鉅額交易
2019/08/29	0	0.00	2	221.50	222.50	-2	405	-0.49%
2019/08/28	0	0.00	125	219.93	220.50	-125	410	-30.45%	大賣/鉅額交易
2019/08/27	1	220.50	1	222.50	220.50	0	406	0.00%
2019/08/26	0	0.00	4	220.38	220.50	-4	411	-0.97%
2019/08/23	1	224.50	3	223.00	223.00	-2	418	-0.48%
2019/08/22	1	225.50	5	227.80	225.50	-4	423	-0.94%
2019/08/21	2	232.50	54	231.26	231.00	-52	427	-12.15%
2019/08/20	22	230.34	113	228.08	234.00	-91	428	-21.26%	大賣/
2019/08/19	4	223.75	5	223.40	223.50	-1	435	-0.23%
2019/08/16	16	222.94	2	221.25	223.00	14	446	3.13%
2019/08/15	2	221.00	14	221.29	220.50	-12	455	-2.63%
2019/08/14	0	0.00	26	227.92	225.50	-26	480	-5.41%
2019/08/13	2	225.00	4	224.50	226.00	-2	499	-0.40%
2019/08/12	1	229.00	6	231.25	229.00	-5	514	-0.97%
2019/08/08	0	0.00	7	233.00	233.50	-7	524	-1.33%
2019/08/07	1	232.50	9	232.56	231.00	-8	530	-1.51%
2019/08/06	4	223.13	1	226.50	226.00	3	539	0.56%
2019/08/05	2	232.50	1	229.50	229.50	1	542	0.18%
2019/08/02	2	238.50	72	239.27	238.00	-70	544	-12.85%
2019/08/01	1	245.00	7	246.00	245.00	-6	547	-1.10%
2019/07/31	0	0.00	27	245.63	246.00	-27	552	-4.89%
2019/07/30	3	246.00	3	246.17	245.50	0	555	0.00%
2019/07/29	14	249.96	4	254.13	249.50	10	555	1.80%
2019/07/26	4	254.50	0	0.00	254.50	4	555	0.72%
2019/07/25	6	259.33	44	262.82	259.00	-38	557	-6.81%
2019/07/24	1	275.00	1	275.50	275.50	0	548	0.00%
2019/07/23	1	275.50	5	275.50	275.50	-4	543	-0.74%
2019/07/22	0	0.00	5	276.10	274.50	-5	543	-0.92%
2019/07/19	9	277.39	5	280.90	277.00	4	544	0.74%
2019/07/18	11	276.77	0	0.00	277.00	11	541	2.03%
2019/07/17	0	0.00	3	272.50	272.50	-3	532	-0.56%
2019/07/16	9	273.61	10	273.40	272.00	-1	533	-0.19%
2019/07/15	1	275.50	4	275.50	275.50	-3	533	-0.56%
2019/07/12	0	0.00	37	268.70	269.00	-37	531	-6.96%
2019/07/11	0	0.00	14	270.57	268.00	-14	537	-2.60%
2019/07/09	18	272.83	3	272.83	270.50	15	540	2.78%
2019/07/08	0	0.00	2	280.00	280.00	-2	535	-0.37%
2019/07/05	0	0.00	5	281.10	281.00	-5	536	-0.93%
2019/07/04	1	279.50	0	0.00	278.50	1	536	0.19%
2019/07/03	1	279.00	0	0.00	271.50	1	535	0.19%
2019/07/02	0	0.00	8	276.06	276.00	-8	538	-1.49%
2019/07/01	3	274.83	15	273.13	276.50	-12	537	-2.23%
2019/06/28	19	266.87	4	265.00	267.50	15	527	2.85%
2019/06/27	0	0.00	2	257.00	257.00	-2	512	-0.39%
2019/06/26	0	0.00	2.2	256.61	256.50	-2.2	514	-0.42%
2019/06/25	0	0.00	5	259.10	259.00	-5	518	-0.96%
2019/06/24	0	0.00	3	261.33	262.50	-3	531	-0.56%
2019/06/20	4	260.63	5	260.40	262.00	-1	535	-0.19%
2019/06/19	0	0.00	1	254.00	255.00	-1	531	-0.19%
2019/06/18	1	252.00	4	252.88	252.00	-3	532	-0.56%
2019/06/17	7	253.79	48	253.73	255.00	-41	534	-7.67%
2019/06/14	5	255.00	1	254.50	253.00	4	535	0.75%
2019/06/10	0	0.00	1	257.50	258.50	-1	561	-0.18%
2019/06/06	0	0.00	3	258.50	258.50	-3	562	-0.53%
2019/06/05	1	255.50	4	254.75	255.50	-3	561	-0.53%
2019/06/04	2	252.00	2	260.00	251.00	0	564	0.00%
2019/06/03	0	0.00	1	257.00	257.00	-1	574	-0.17%
2019/05/31	0	0.00	24	261.38	260.50	-24	577	-4.15%
2019/05/30	1	263.50	0	0.00	264.50	1	576	0.17%
2019/05/29	10	253.85	6	257.00	254.00	4	572	0.70%
2019/05/28	1	252.00	11	253.36	252.50	-10	575	-1.74%
2019/05/24	0	0.00	23	258.89	255.50	-23	576	-3.99%
2019/05/23	3	266.50	0	0.00	266.50	3	572	0.52%
2019/05/22	5	281.50	0	0.00	271.00	5	559	0.89%
2019/05/21	7	279.64	4.3	275.58	280.50	2.7	552	0.49%
2019/05/20	7	269.29	8	267.38	270.00	-1	525	-0.19%
2019/05/17	1	263.50	10	260.80	265.00	-9	507	-1.77%
2019/05/16	8	257.75	5	253.90	254.00	3	496	0.60%
2019/05/15	7	249.57	6	251.00	248.00	1	499	0.20%
2019/05/14	72	247.65	60	246.63	250.50	12	518	2.32%
2019/05/13	86	244.85	6	252.50	241.00	80	517	15.46%
2019/05/10	22	252.32	58	251.83	252.50	-36	520	-6.91%
2019/05/09	17	253.50	0	0.00	249.00	17	535	3.17%
2019/05/08	12	261.42	0	0.00	263.00	12	539	2.22%
2019/05/07	8	260.50	3	260.00	261.50	5	550	0.91%
2019/05/06	3	256.50	15	255.33	256.50	-12	550	-2.18%
2019/05/03	4	258.50	5	258.90	258.00	-1	555	-0.18%
2019/05/02	0	0.00	30	257.28	260.50	-30	554	-5.41%
2019/04/30	2	253.00	1	250.50	253.00	1	555	0.18%
2019/04/29	2	252.50	10	253.65	249.50	-8	568	-1.41%
2019/04/26	3	256.17	14	258.50	255.00	-11	593	-1.85%
2019/04/25	9	255.72	5	257.10	255.50	4	605	0.66%
2019/04/24	0	0.00	7	259.50	257.00	-7	608	-1.15%
2019/04/23	0	0.00	10	263.55	259.50	-10	606	-1.65%
2019/04/22	4	263.63	2	263.75	263.00	2	607	0.33%
2019/04/19	0	0.00	23	263.17	262.00	-23	608	-3.78%
2019/04/18	4	260.75	14	260.11	261.00	-10	612	-1.63%
2019/04/17	1	258.50	19	259.74	258.50	-18	618	-2.91%
2019/04/16	80	263.48	8	263.31	262.50	72	617	11.67%
2019/04/15	0	0.00	8	262.25	261.50	-8	620	-1.29%
2019/04/12	0	0.00	5.7	268.68	267.00	-5.7	618	-0.92%
2019/04/11	0	0.00	11	271.91	271.50	-11	628	-1.75%
2019/04/10	54.8	274.09	23	272.57	274.00	31.8	629	5.06%
2019/04/09	9	275.50	3	276.17	272.00	6	636	0.94%
2019/04/08	3	274.50	24.7	277.90	273.00	-21.7	630	-3.45%
2019/04/03	81	287.41	15	287.27	285.50	66	618	10.67%
2019/04/02	5	284.30	2	284.50	284.50	3	618	0.49%
2019/04/01	3	288.17	19.8	289.32	287.00	-16.8	621	-2.70%
2019/03/29	1	293.00	9	293.44	294.50	-8	619	-1.29%
2019/03/28	7	291.57	11	292.36	289.50	-4	625	-0.64%
2019/03/27	23	297.52	3	296.33	296.50	20	625	3.20%
2019/03/26	15	288.60	25	287.80	291.00	-10	611	-1.63%
2019/03/25	6	280.67	5	280.70	282.00	1	608	0.16%
2019/03/22	9	281.94	3	282.00	283.00	6	620	0.97%
2019/03/21	12	279.75	1	279.00	280.00	11	627	1.75%
2019/03/20	5	278.00	3	277.33	278.00	2	645	0.31%
2019/03/19	15	274.17	5	273.90	273.00	10	653	1.53%
2019/03/18	2	280.00	58	278.53	279.00	-56	667	-8.39%
2019/03/15	120	277.09	6	278.00	279.00	114	673	16.92%	大買/鉅額交易
2019/03/14	29	274.81	2	278.50	270.50	27	673	4.01%
2019/03/13	235	280.06	0	0.00	276.00	235	678	34.64%	大買/鉅額交易
2019/03/12	1	279.50	2	280.50	279.50	-1	677	-0.15%
2019/03/11	1	279.50	6	279.83	279.50	-5	690	-0.72%
2019/03/08	0	0.00	6	278.00	278.00	-6	712	-0.84%
2019/03/07	9	286.17	33.5	285.43	284.00	-24.5	717	-3.41%
2019/03/06	56	276.97	39	277.00	278.00	17	721	2.36%
2019/03/05	5	276.50	16	274.63	274.00	-11	732	-1.50%
2019/03/04	7	280.29	17	281.82	280.00	-10	743	-1.34%
2019/02/27	12	285.25	9	281.44	278.00	3	744	0.40%
2019/02/26	10	286.55	21	284.21	280.50	-11	748	-1.47%
2019/02/25	6	293.67	17	293.62	292.00	-11	762	-1.44%
2019/02/22	15	295.03	28	293.77	291.50	-13	766	-1.70%
2019/02/21	32	305.67	16	305.97	306.00	16	760	2.10%
2019/02/20	14	308.96	30	310.43	306.00	-16	762	-2.10%
2019/02/19	3	306.50	1	307.00	306.50	2	770	0.26%
2019/02/18	3	310.83	2	309.25	311.50	1	776	0.13%
2019/02/15	13	304.62	47	303.99	305.50	-34	787	-4.32%
2019/02/14	7	308.21	81	308.13	307.00	-74	806	-9.17%
2019/02/13	20	310.70	49	309.52	313.00	-29	808	-3.59%
2019/02/12	18	300.25	23.2	302.51	303.00	-5.2	803	-0.65%
2019/02/11	5	296.20	9.6	295.15	296.00	-4.6	818	-0.56%
2019/01/30	88	290.76	0	0.00	289.00	88	840	10.47%
2019/01/29	34	279.51	3	278.83	283.50	31	834	3.72%
2019/01/28	13	274.73	4	281.25	281.50	9	840	1.07%
2019/01/25	1	271.00	1	272.50	266.50	0	855	0.00%
2019/01/24	0	0.00	13	270.35	271.00	-13	889	-1.46%
2019/01/23	5	268.10	1	271.00	268.50	4	907	0.44%
2019/01/22	4	265.50	0	0.00	265.50	4	916	0.44%
2019/01/21	20	266.58	0	0.00	268.00	20	924	2.16%
2019/01/18	3	252.33	29	260.12	261.50	-26	923	-2.82%
2019/01/17	16	250.88	13	248.23	252.00	3	911	0.33%
2019/01/16	0	0.00	11	243.68	242.00	-11	908	-1.21%
2019/01/15	7	249.71	9	249.67	249.50	-2	920	-0.22%
2019/01/14	1	247.00	1	248.50	247.00	0	950	0.00%
2019/01/11	6	251.00	0	0.00	251.00	6	982	0.61%
2019/01/10	0	0.00	10	255.05	253.00	-10	989	-1.01%
2019/01/09	14	262.36	2	263.00	261.00	12	994	1.21%
2019/01/08	11	260.00	12	259.71	257.00	-1	1,007	-0.10%
2019/01/07	2	262.00	1	259.00	260.50	1	1,022	0.10%
2019/01/04	11	255.50	1	251.00	259.50	10	1,039	0.96%
2019/01/03	15	255.13	53	256.48	252.50	-38	1,058	-3.59%
2019/01/02	2	257.00	0	0.00	253.00	2	1,067	0.19%
2018/12/28	19	253.57	19	255.53	257.00	0	1,073	0.00%
2018/12/27	22	247.30	8	246.69	245.50	14	1,085	1.29%
2018/12/26	7	247.43	5	241.90	241.00	2	1,090	0.18%
2018/12/25	6	246.58	1	243.00	245.00	5	1,094	0.46%
2018/12/24	1	249.00	0	0.00	249.00	1	1,096	0.09%
2018/12/21	7	248.00	25	254.22	256.00	-18	1,108	-1.62%
2018/12/20	7	250.79	3	253.83	248.50	4	1,119	0.36%
2018/12/19	15	256.20	3	256.17	255.00	12	1,130	1.06%
2018/12/18	28	257.59	1	256.50	255.00	27	1,146	2.35%
2018/12/17	28	261.98	1	262.00	261.00	27	1,160	2.33%
2018/12/14	13	257.62	5	258.60	256.50	8	1,184	0.68%
2018/12/13	30	264.08	8	263.94	261.00	22	1,202	1.83%
2018/12/12	2	261.25	19	262.47	261.00	-17	1,195	-1.42%
2018/12/11	1	260.00	1	261.00	264.00	0	1,198	0.00%
2018/12/10	12	252.42	4	250.88	252.50	8	1,192	0.67%
2018/12/07	3	254.50	43	252.31	254.50	-40	1,196	-3.34%
2018/12/06	3	252.33	83	252.33	248.00	-80	1,209	-6.62%
2018/12/05	0	0.00	49	259.54	262.50	-49	1,206	-4.06%
2018/12/04	8	260.06	60	258.78	256.50	-52	1,205	-4.31%
2018/12/03	1	257.50	65	262.25	265.00	-64	1,197	-5.35%
2018/11/30	5	239.70	11	241.95	242.50	-6	1,179	-0.51%
2018/11/29	10	241.55	8	240.25	238.00	2	1,179	0.17%
2018/11/28	3	234.83	39	234.53	237.00	-36	1,165	-3.09%
2018/11/27	3	231.67	2	232.00	236.50	1	1,160	0.09%
2018/11/26	3	223.83	4	225.00	225.00	-1	1,155	-0.09%
2018/11/23	2	222.50	4	226.13	221.00	-2	1,173	-0.17%
2018/11/22	0	0.00	12	228.79	228.50	-12	1,167	-1.03%
2018/11/21	0	0.00	4	224.50	226.50	-4	1,152	-0.35%
2018/11/20	31	222.74	0	0.00	222.50	31	1,157	2.68%
2018/11/19	2	223.50	2	225.25	225.00	0	1,176	0.00%
2018/11/16	2	222.00	6	222.83	222.50	-4	1,182	-0.34%
2018/11/15	1	221.00	5	221.60	221.00	-4	1,177	-0.34%
2018/11/14	62	221.52	14	221.43	220.00	48	1,184	4.05%
2018/11/13	100	216.42	15	222.97	227.00	85	1,182	7.19%
2018/11/12	17	217.56	6	220.08	217.00	11	1,176	0.94%
2018/11/09	8	224.69	70	224.17	225.00	-62	1,203	-5.15%
2018/11/08	1	225.50	36	226.33	223.00	-35	1,218	-2.87%
2018/11/07	0	0.00	24	221.17	226.00	-24	1,215	-1.97%
2018/11/06	0	0.00	9	222.33	222.00	-9	1,203	-0.75%
2018/11/05	3	219.17	8	221.38	220.50	-5	1,207	-0.41%
2018/11/02	1	223.50	15	221.93	222.00	-14	1,194	-1.17%
2018/11/01	13	215.73	9	208.22	219.50	4	1,170	0.34%
2018/10/31	5	206.50	0	0.00	205.50	5	1,138	0.44%
2018/10/30	1	199.00	17	197.71	197.00	-16	1,127	-1.42%
2018/10/29	16	203.84	0	0.00	205.00	16	1,136	1.41%
2018/10/26	0	0.00	5	209.30	200.50	-5	1,141	-0.44%
2018/10/25	0	0.00	8	209.25	209.00	-8	1,135	-0.70%
2018/10/24	2	211.75	12	214.08	215.00	-10	1,133	-0.88%
2018/10/23	8	218.25	4	219.38	212.00	4	1,131	0.35%
2018/10/22	2	228.50	115	226.38	225.50	-113	1,123	-10.05%	大賣/鉅額交易
2018/10/19	11	203.55	67	213.66	222.00	-56	1,106	-5.06%
2018/10/18	14	208.54	11	211.86	209.00	3	1,089	0.28%
2018/10/17	2	210.25	27	209.93	209.00	-25	1,090	-2.29%
2018/10/16	3	213.50	73	215.00	210.00	-70	1,084	-6.45%
2018/10/15	1	202.50	43	211.47	212.50	-42	1,082	-3.88%
2018/10/12	10	194.60	6	194.33	202.50	4	1,089	0.37%
2018/10/11	14	186.75	124	186.70	184.50	-110	1,109	-9.91%	大賣/鉅額交易
2018/10/09	53	207.15	26	210.12	205.00	27	1,101	2.45%
2018/10/08	2	213.50	7	213.07	215.50	-5	1,114	-0.45%
2018/10/05	5	210.10	37	217.53	210.00	-32	1,161	-2.76%
2018/10/04	16	232.53	14	232.54	233.00	2	1,164	0.17%
2018/10/03	0	0.00	14	234.61	230.50	-14	1,181	-1.19%
2018/10/02	1	235.00	14	233.57	232.50	-13	1,218	-1.07%
2018/10/01	3	232.17	14	233.39	235.50	-11	1,224	-0.90%
2018/09/28	1	230.00	66	228.94	231.00	-65	1,234	-5.27%
2018/09/27	14	228.75	41	231.06	226.00	-27	1,237	-2.18%
2018/09/26	0	0.00	63	233.44	233.00	-63	1,233	-5.11%
2018/09/25	4	228.38	55	230.45	230.00	-51	1,237	-4.12%
2018/09/21	27	220.28	42	220.55	222.00	-15	1,238	-1.21%
2018/09/20	23	218.57	10	218.70	215.00	13	1,232	1.05%
2018/09/19	3	232.50	36	238.42	229.50	-33	1,213	-2.72%
2018/09/18	93	245.66	26	245.50	245.00	67	1,199	5.59%
2018/09/17	6	244.00	12	243.04	244.00	-6	1,203	-0.50%
2018/09/14	10	232.85	11	233.09	234.00	-1	1,199	-0.08%
2018/09/13	11	230.77	13	232.92	230.00	-2	1,210	-0.17%
2018/09/12	37	230.32	13	235.81	229.00	24	1,213	1.98%
2018/09/11	46	241.43	12	242.71	242.00	34	1,215	2.80%
2018/09/10	5	246.80	32	254.33	243.50	-27	1,238	-2.18%
2018/09/07	48	259.32	12	258.54	258.00	36	1,246	2.89%
2018/09/06	6	263.50	7	265.57	263.50	-1	1,263	-0.08%
2018/09/05	2	262.50	0	0.00	262.50	2	1,339	0.15%
2018/09/04	3	272.83	0	0.00	271.50	3	1,397	0.21%
2018/09/03	36.5	269.82	9	264.94	263.00	27.5	1,403	1.96%
2018/08/31	19	268.53	16	273.13	275.00	3	1,409	0.21%
2018/08/30	53	268.62	0	0.00	270.50	53	1,409	3.76%
2018/08/29	0	0.00	5	259.50	261.00	-5	1,409	-0.35%
2018/08/28	22	260.52	0	0.00	260.50	22	1,420	1.55%
2018/08/27	13	252.04	0	0.00	255.00	13	1,438	0.90%
2018/08/24	39	245.77	12	251.54	243.50	27	1,448	1.86%
2018/08/23	8	253.75	8	253.06	251.00	0	1,446	0.00%
2018/08/22	1	262.00	47	260.91	259.00	-46	1,472	-3.12%
2018/08/21	0	0.00	27	262.48	265.00	-27	1,491	-1.81%
2018/08/20	75	254.59	8	255.81	256.50	67	1,506	4.45%
2018/08/17	90.2	253.04	10	249.30	249.00	80.2	1,532	5.23%
2018/08/16	18	242.81	11	239.27	254.50	7	1,560	0.45%
2018/08/15	39	250.74	3	259.83	241.50	36	1,576	2.28%
2018/08/14	13	266.38	0	0.00	268.00	13	1,607	0.81%
2018/08/13	37	269.81	21	279.95	271.00	16	1,641	0.97%
2018/08/10	9	286.83	15	286.67	286.50	-6	1,722	-0.35%
2018/08/09	10	278.55	24	280.02	278.00	-14	1,753	-0.80%
2018/08/08	0	0.00	36	287.50	283.00	-36	1,775	-2.03%
2018/08/07	10	288.80	11	289.50	288.50	-1	1,826	-0.05%
2018/08/06	5.2	292.97	12	291.75	294.00	-6.8	1,896	-0.36%
2018/08/03	0	0.00	17	287.91	290.00	-17	1,932	-0.88%
2018/08/02	81.5	282.07	10	279.85	276.50	71.5	1,967	3.64%
2018/08/01	19.3	277.96	10	277.70	277.00	9.3	1,977	0.47%
2018/07/31	33	279.56	12.9	277.95	278.00	20.1	2,017	1.00%
2018/07/30	2	287.25	90	281.41	273.50	-88	2,056	-4.28%
2018/07/27	3	280.00	10	283.85	285.00	-7	2,174	-0.32%
2018/07/26	8	286.25	52.2	288.72	286.00	-44.2	2,306	-1.92%
2018/07/25	15	297.37	64.8	297.69	293.00	-49.8	2,331	-2.14%
2018/07/24	9	303.50	27	302.33	303.50	-18	2,327	-0.77%
2018/07/23	0	0.00	19	302.50	301.50	-19	2,357	-0.81%
2018/07/20	12	306.83	7	304.71	311.00	5	2,388	0.21%
2018/07/19	8	299.00	4	305.13	299.00	4	2,408	0.17%
2018/07/18	27	307.35	29	306.43	300.50	-2	2,425	-0.08%
2018/07/17	8	328.81	6	333.33	328.50	2	2,403	0.08%
2018/07/16	7	337.29	1	339.50	340.00	6	2,420	0.25%
2018/07/13	55	330.90	0	0.00	339.50	55	2,405	2.29%
2018/07/12	17	309.50	7	312.00	309.00	10	2,375	0.42%
2018/07/11	25	307.08	13.3	305.05	308.50	11.7	2,382	0.49%
2018/07/10	15	300.80	13	295.58	307.50	2	2,381	0.08%
2018/07/09	21.4	288.03	4	280.75	287.00	17.4	2,371	0.73%
2018/07/06	14	279.43	22	277.75	280.50	-8	2,381	-0.34%
2018/07/05	7	283.29	63	284.93	283.00	-56	2,397	-2.34%
2018/07/04	19	284.87	7	280.07	288.50	12	2,464	0.49%
2018/07/03	12	287.17	23	292.87	280.00	-11	2,543	-0.43%
2018/07/02	0	0.00	11	293.86	295.50	-11	2,562	-0.43%
2018/06/29	25	295.08	20	289.93	297.00	5	2,582	0.19%
2018/06/28	17	287.97	14	287.11	286.50	3	2,630	0.11%
2018/06/27	12	287.17	16	284.59	285.50	-4	2,654	-0.15%
2018/06/26	10	280.55	42	281.01	283.00	-32	2,738	-1.17%
2018/06/25	22	276.34	53	275.83	275.50	-31	2,819	-1.10%
2018/06/22	36	274.79	54	278.54	274.00	-18	2,888	-0.62%
2018/06/21	16	282.66	13	281.77	283.00	3	2,959	0.10%
2018/06/20	14	284.00	72	278.35	278.00	-58	2,974	-1.95%
2018/06/19	82	280.01	13	283.00	283.00	69	2,977	2.32%
2018/06/15	1	279.00	6	278.83	272.50	-5	2,961	-0.17%
2018/06/14	1	274.00	4	289.38	275.50	-3	2,973	-0.10%
2018/06/13	39	294.53	88	302.63	285.00	-49	2,973	-1.65%
2018/06/12	78	294.03	49	291.83	301.00	29	2,953	0.98%
2018/06/11	11	277.95	6	274.00	274.00	5	2,895	0.17%
2018/06/08	10	270.00	47	275.24	270.00	-37	2,897	-1.28%
2018/06/07	4.5	274.49	15	272.83	271.50	-10.6	2,894	-0.36%
2018/06/06	19	275.45	1	276.00	276.00	18	2,915	0.62%
2018/06/05	6	270.00	3	275.17	267.00	3	2,915	0.10%
2018/06/04	158	275.76	4	273.00	273.50	154	2,919	5.27%	大買/鉅額交易
2018/06/01	83.2	270.96	0	0.00	268.50	83.2	2,925	2.85%
2018/05/31	6	272.83	13	271.69	272.50	-7	2,912	-0.24%
2018/05/30	6	273.17	12	272.00	273.00	-6	2,896	-0.21%
2018/05/29	5	268.40	3	266.00	266.00	2	2,873	0.07%
2018/05/28	3	270.67	10	268.00	268.00	-7	2,859	-0.24%
2018/05/25	8	279.50	12	275.00	275.00	-4	2,857	-0.14%
2018/05/24	16	277.25	1	274.50	278.50	15	2,831	0.53%
2018/05/23	36	271.81	0	0.00	272.50	36	2,800	1.29%
2018/05/22	13	263.04	0	0.00	261.00	13	2,773	0.47%
2018/05/21	76	262.61	2	268.00	261.00	74	2,729	2.71%
2018/05/18	54	260.08	10	267.10	267.00	44	2,678	1.64%
2018/05/17	2	252.00	5	248.50	244.50	-3	2,593	-0.12%
2018/05/16	47	253.80	0	0.00	251.50	47	2,566	1.83%
2018/05/15	2.7	255.96	1	259.50	259.00	1.7	2,547	0.07%
2018/05/14	39	252.50	7	252.43	257.50	32	2,509	1.28%
2018/05/11	14	237.39	18	238.11	234.50	-4	2,437	-0.16%
2018/05/10	41	239.23	4	232.75	235.00	37	2,393	1.55%
2018/05/09	7.1	229.07	29	228.69	228.00	-21.9	2,343	-0.94%
2018/05/08	47	228.24	0	0.00	225.00	47	2,327	2.02%
2018/05/07	17	236.56	7.4	237.65	236.00	9.6	2,292	0.42%
2018/05/04	66	230.13	15	230.40	235.50	51	2,259	2.26%
2018/05/03	97.3	219.41	0	0.00	224.00	97.3	2,134	4.56%
2018/05/02	186	205.22	9	203.56	207.00	177	1,994	8.88%	大買/鉅額交易
2018/04/30	4	197.75	49	195.70	195.00	-45	1,957	-2.30%
2018/04/27	48	185.51	3	196.50	197.50	45	1,962	2.29%
2018/04/26	24	193.90	21	201.36	189.50	3	1,934	0.16%
2018/04/25	50	195.26	6	205.00	204.00	44	1,899	2.32%
2018/04/24	11	192.55	0	0.00	189.00	11	1,866	0.59%
2018/04/23	35	204.07	19	204.18	205.50	16	1,827	0.88%
2018/04/20	6	204.67	0	0.00	201.50	6	1,816	0.33%
2018/04/19	4	208.00	38	206.95	206.50	-34	1,788	-1.90%
2018/04/18	5	205.90	10	206.00	206.00	-5	1,771	-0.28%
2018/04/17	12	202.50	104.8	206.40	201.50	-92.8	1,759	-5.27%	大賣/
2018/04/16	23	204.26	7	206.00	206.00	16	1,744	0.92%
2018/04/13	10	207.65	1	217.00	205.00	9	1,767	0.51%
2018/04/12	14	212.61	4	217.13	212.50	10	1,743	0.57%
2018/04/11	42	216.92	5	218.20	218.00	37	1,735	2.13%
2018/04/10	51	214.19	70	214.74	213.00	-19	1,717	-1.11%
2018/04/09	27	221.37	0	0.00	225.50	27	1,644	1.64%
2018/04/03	16	206.00	0	0.00	206.00	16	1,556	1.03%
2018/04/02	16	202.69	0	0.00	204.50	16	1,530	1.05%
2018/03/30	12	200.00	0	0.00	200.00	12	1,454	0.82%
2018/03/29	18	198.44	1	195.50	195.50	17	1,443	1.18%
2018/03/28	2	183.00	0	0.00	198.00	2	1,363	0.15%
2018/03/27	49	180.35	7	183.86	180.00	42	1,295	3.24%
2018/03/26	5	177.00	25	181.50	181.50	-20	1,226	-1.63%
2018/03/23	8	162.19	22	165.00	165.00	-14	1,152	-1.21%
2018/03/22	10	161.25	10	160.00	160.00	0	1,137	0.00%
2018/03/21	113	167.17	3	167.00	167.00	110	1,130	9.73%	大買/鉅額交易
2018/03/20	9	165.94	3	164.50	164.50	6	1,139	0.53%
2018/03/19	20	165.30	0	0.00	166.50	20	1,142	1.75%
2018/03/16	43	164.16	1	161.50	161.50	42	1,205	3.48%
2018/03/15	0	0.00	32	159.02	158.50	-32	1,185	-2.70%
2018/03/14	0	0.00	10	159.00	159.00	-10	1,257	-0.80%
2018/03/12	2	158.00	0	0.00	157.50	2	1,258	0.16%
2018/03/09	0	0.00	46	153.96	154.00	-46	1,244	-3.70%
2018/03/08	0	0.00	9	150.78	150.50	-9	1,255	-0.72%
2018/03/02	38	147.96	0	0.00	146.00	38	1,287	2.95%
2018/03/01	0	0.00	24	148.08	150.00	-24	1,308	-1.83%
2018/02/27	0	0.00	7	151.79	149.00	-7	1,319	-0.53%
2018/02/26	2	149.50	0	0.00	150.50	2	1,318	0.15%
2018/02/23	73	147.51	1	148.50	147.00	72	1,329	5.42%
2018/02/22	22	147.93	3	148.00	148.00	19	1,374	1.38%
2018/02/12	22	136.43	0	0.00	133.00	22	1,437	1.53%
2018/02/06	2	126.50	0	0.00	126.50	2	1,403	0.14%
2018/02/05	0	0.00	2	140.50	140.50	-2	1,393	-0.14%
2018/02/02	0	0.00	3	143.50	143.50	-3	1,391	-0.22%
2018/01/31	0	0.00	13	143.00	143.00	-13	1,395	-0.93%
2018/01/30	0	0.00	7	139.64	139.50	-7	1,387	-0.50%
2018/01/29	0	0.00	4	138.50	138.50	-4	1,374	-0.29%
2018/01/26	1	132.00	2	134.00	134.00	-1	1,356	-0.07%
2018/01/25	20	132.00	2	131.75	131.50	18	1,372	1.31%
2018/01/24	0	0.00	6	131.33	131.50	-6	1,369	-0.44%
2018/01/23	146	132.68	6	132.50	132.50	140	1,366	10.24%	大買/鉅額交易
2018/01/22	0	0.00	1	130.00	129.50	-1	1,348	-0.07%
2018/01/18	0	0.00	11	135.09	135.00	-11	1,339	-0.82%
2018/01/17	5	133.50	2	135.00	135.00	3	1,338	0.22%
2018/01/15	0	0.00	1	134.00	134.00	-1	1,342	-0.07%
2018/01/12	1	131.50	3	131.00	131.50	-2	1,340	-0.15%
2018/01/11	4	130.13	1	135.00	129.50	3	1,341	0.22%
2018/01/10	4	132.25	2	133.00	133.00	2	1,342	0.15%
2018/01/09	4	134.38	67	133.58	131.50	-63	1,332	-4.73%
2018/01/08	3	144.83	3	146.00	146.00	0	1,287	0.00%
2018/01/05	0	0.00	4	144.00	144.00	-4	1,278	-0.31%
2018/01/04	0	0.00	1	145.00	143.00	-1	1,266	-0.08%