宜鼎 (5289)-群益金鼎券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
283.0
漲跌
▼5.0
漲幅
-1.74%
成交量
233張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/25	0	284.50	0	0.00	283.00	0	732	0.00%
2024/04/19	0	0.00	9	285.22	283.00	-9	731	-1.23%
2024/04/17	0.1	299.50	13	294.92	294.00	-12.9	710	-1.81%
2024/04/16	4	299.38	8	300.94	296.50	-4	705	-0.57%
2024/04/15	2	310.00	8	310.50	309.50	-6	705	-0.85%
2024/04/12	2	316.00	0	321.00	313.50	2	710	0.28%
2024/04/11	20	317.88	0	319.00	315.00	20	711	2.81%
2024/04/10	9	320.11	5	319.00	318.00	4	707	0.57%
2024/04/08	1	314.00	1	316.50	316.50	0	706	0.00%
2024/04/03	3	318.99	0	0.00	316.50	3	703	0.43%
2024/04/02	61	315.97	6	315.50	316.50	55	705	7.79%
2024/04/01	0	0.00	33	307.70	312.50	-33	697	-4.73%
2024/03/28	0	313.00	42	314.25	310.50	-42	700	-5.99%
2024/03/27	68	314.71	0	0.00	313.00	68	716	9.49%
2024/03/25	66	307.01	0	0.00	308.50	66	681	9.68%
2024/03/20	100.1	298.27	0	0.00	295.50	100.1	661	15.13%
2024/03/19	101	299.48	3	300.83	299.50	98	659	14.86%	大買/
2024/03/14	0	0.00	14	291.11	293.50	-14	666	-2.10%
2024/03/13	1	292.00	0	0.00	291.00	1	671	0.15%
2024/03/11	0	0.00	6	290.25	290.00	-6	679	-0.88%
2024/03/08	0	0.00	5	298.00	296.50	-5	665	-0.75%
2024/03/07	3	303.50	2	302.25	302.00	1	678	0.15%
2024/03/06	0	308.50	11	307.68	307.50	-11	675	-1.63%
2024/03/05	0	0.00	6	314.75	311.50	-6	689	-0.87%
2024/03/04	174	313.62	2.3	314.07	311.50	171.7	680	25.24%	大買/鉅額交易
2024/03/01	0	308.00	0	307.00	308.00	0	672	0.00%
2024/02/29	0.3	304.10	0	304.31	305.50	0.3	675	0.04%
2024/02/27	0	305.50	0	305.07	302.50	0	678	0.00%
2024/02/26	2	303.01	0.1	303.92	303.00	1.9	679	0.28%
2024/02/23	0.1	307.09	52.1	309.54	307.00	-51.9	678	-7.66%
2024/02/22	0.1	312.70	0.2	313.71	312.50	-0.2	674	-0.02%
2024/02/21	1.2	312.03	23.1	313.17	311.00	-21.9	702	-3.11%
2024/02/20	1.1	316.67	52	322.23	316.00	-51	711	-7.16%
2024/02/19	11	341.56	127	336.61	339.50	-116	695	-16.68%	大賣/鉅額交易
2024/02/16	32	318.39	0	0.00	318.50	32	674	4.75%
2024/02/15	0	0.00	22	315.00	314.00	-22	671	-3.28%
2024/01/30	6	308.00	0	0.00	306.50	6	763	0.79%
2024/01/26	0	0.00	10	308.35	311.00	-10	792	-1.26%
2024/01/25	0	0.00	18	310.33	308.00	-18	806	-2.23%
2024/01/24	0	0.00	3	315.50	315.00	-3	823	-0.36%
2024/01/22	5	314.60	25	313.96	316.00	-20	857	-2.33%
2024/01/19	11	308.68	0	0.00	309.00	11	859	1.28%
2024/01/18	0	307.00	0	0.00	305.50	0	879	0.00%
2024/01/17	24	307.63	0	0.00	308.00	24	912	2.63%
2024/01/16	15	309.30	0	0.00	309.00	15	917	1.63%
2024/01/12	0	0.00	4	304.88	305.50	-4	929	-0.43%
2024/01/11	0	0.00	1	307.00	306.50	-1	930	-0.11%
2024/01/10	0	0.00	16	304.19	305.00	-16	939	-1.70%
2024/01/09	21	308.74	0	0.00	308.50	21	944	2.22%
2024/01/08	12	300.54	0	0.00	300.00	12	939	1.28%
2024/01/05	0	0.00	0.2	293.00	291.50	-0.2	938	-0.02%
2024/01/03	0	0.00	4.1	301.65	299.00	-4.1	949	-0.43%
2024/01/02	0	0.00	19	306.21	306.00	-19	945	-2.01%
2023/12/28	0	0.00	3	312.50	312.00	-3	949	-0.32%
2023/12/27	0	0.00	1	306.50	310.00	-1	965	-0.10%
2023/12/26	2	306.75	0	0.00	310.00	2	970	0.21%
2023/12/25	0	0.00	0	311.50	306.50	0	972	0.00%
2023/12/22	9	313.39	0	0.00	315.00	9	974	0.92%
2023/12/21	50	301.13	0	0.00	301.00	50	962	5.20%
2023/12/20	0	305.00	0	0.00	302.00	0	971	0.00%
2023/12/19	0	0.00	7	302.29	303.00	-7	978	-0.72%
2023/12/18	0	0.00	17	310.00	306.00	-17	993	-1.71%
2023/12/15	10	309.15	0	0.00	308.00	10	1,003	1.00%
2023/12/14	0	0.00	1	308.50	310.00	-1	1,022	-0.10%
2023/12/12	1	308.00	0	0.00	309.00	1	1,096	0.09%
2023/12/11	2	320.50	0	0.00	319.50	2	1,107	0.18%
2023/12/08	0	0.00	19.1	319.69	320.00	-19.1	1,108	-1.73%
2023/12/07	1.1	318.51	0	0.00	318.00	1.1	1,115	0.10%
2023/12/06	0	317.50	2	317.75	318.00	-2	1,111	-0.18%
2023/12/05	0	318.00	22	315.43	318.00	-22	1,112	-1.98%
2023/12/04	37	319.03	6	319.67	319.50	31	1,113	2.78%
2023/12/01	2	307.50	9	307.56	307.50	-7	1,097	-0.64%
2023/11/30	0	0.00	2	319.00	312.00	-2	1,113	-0.18%
2023/11/28	3	311.50	0	0.00	311.50	3	1,125	0.27%
2023/11/27	2	306.50	1	308.50	303.50	1	1,174	0.09%
2023/11/24	10	314.05	19	313.50	314.00	-9	1,219	-0.74%
2023/11/22	1	314.00	21	315.07	312.50	-20	1,228	-1.63%
2023/11/21	3	321.00	23	319.43	318.00	-20	1,231	-1.62%
2023/11/20	27	326.35	3	320.50	323.50	24	1,219	1.97%
2023/11/17	1	312.00	14	311.57	310.50	-13	1,198	-1.09%
2023/11/16	1	317.00	17	313.76	314.00	-16	1,187	-1.35%
2023/11/15	39	307.63	0	0.00	308.00	39	1,180	3.30%
2023/11/13	0	0.00	7	308.14	307.50	-7	1,191	-0.59%
2023/11/10	0	305.50	3	306.50	304.00	-3	1,189	-0.25%
2023/11/09	1	311.50	7	311.43	310.50	-6	1,182	-0.51%
2023/11/08	4	317.38	9	317.50	316.50	-5	1,181	-0.42%
2023/11/07	49	313.17	2	311.75	317.00	47	1,163	4.04%
2023/11/06	2	300.00	11	300.14	297.00	-9	1,133	-0.79%
2023/11/03	12	306.83	22	306.39	307.00	-10	1,136	-0.88%
2023/11/02	126	306.66	3	305.65	307.50	123	1,136	10.82%	大買/鉅額交易
2023/11/01	14	297.97	10	299.80	298.50	4	1,152	0.35%
2023/10/31	32	301.69	7	302.79	298.00	25	1,141	2.19%
2023/10/30	0	0.00	1	290.33	293.00	-1	1,129	-0.09%
2023/10/27	6	284.73	12.1	287.98	281.00	-6	1,152	-0.52%
2023/10/26	4.1	299.31	3	299.17	293.00	1.1	1,202	0.09%
2023/10/25	20	300.30	7	292.07	302.00	13	1,234	1.05%
2023/10/24	17	276.65	2	280.00	280.50	15	1,212	1.24%
2023/10/23	2	273.00	0	0.00	274.00	2	1,212	0.16%
2023/10/19	2	281.00	0	0.00	284.00	2	1,229	0.16%
2023/10/18	1	287.00	0	0.00	281.00	1	1,243	0.08%
2023/10/17	2	296.50	0	0.00	292.50	2	1,240	0.16%
2023/10/13	1	293.00	0	0.00	292.00	1	1,254	0.08%
2023/10/11	0	0.00	105	298.66	294.50	-105	1,281	-8.19%	大賣/鉅額交易
2023/10/05	0	0.00	11	303.59	303.00	-11	1,316	-0.84%
2023/10/04	0	0.00	1.1	307.04	307.00	-1.1	1,336	-0.08%
2023/10/03	17	313.94	0	0.00	307.50	17	1,366	1.24%
2023/09/27	0	0.00	3	300.83	300.00	-3	1,461	-0.21%
2023/09/26	0	0.00	1	311.50	307.00	-1	1,492	-0.07%
2023/09/25	1	308.50	0.1	308.00	308.00	0.9	1,504	0.06%
2023/09/22	5	302.50	0	0.00	302.00	5	1,499	0.33%
2023/09/21	3	301.83	1	302.50	301.50	2	1,508	0.13%
2023/09/20	0	306.00	11	306.68	305.00	-11	1,505	-0.73%
2023/09/19	0	0.00	13	308.50	309.00	-13	1,515	-0.86%
2023/09/18	7	312.00	9	302.44	312.00	-2	1,534	-0.13%
2023/09/15	11	310.14	2	299.50	309.00	9	1,546	0.58%
2023/09/14	14	288.18	3.2	283.40	289.50	10.8	1,561	0.69%
2023/09/13	0	0.00	4.1	277.26	275.00	-4.1	1,576	-0.26%
2023/09/12	19	276.87	0.1	273.70	278.00	18.9	1,597	1.18%
2023/09/11	45.1	272.81	0.3	272.11	271.50	44.8	1,599	2.80%
2023/09/08	7.3	273.95	0	0.00	274.00	7.3	1,610	0.45%
2023/09/07	0	0.00	2	270.50	271.00	-2	1,629	-0.12%
2023/09/05	5	275.40	4	277.50	276.50	1	1,629	0.06%
2023/09/04	0	0.00	0	275.50	275.00	0	1,626	0.00%
2023/09/01	1	274.43	3	274.17	268.50	-2	1,633	-0.12%
2023/08/31	13	279.69	35	277.87	280.00	-22	1,635	-1.35%
2023/08/30	5	270.30	2	276.00	271.00	3	1,606	0.19%
2023/08/29	1	254.00	1	252.00	254.00	0	1,584	0.00%
2023/08/28	0.1	239.00	0	0.00	245.00	0.1	1,602	0.00%
2023/08/25	0	0.00	2	244.50	245.00	-2	1,682	-0.12%
2023/08/24	2	253.50	2	250.50	253.50	0	1,713	0.00%
2023/08/22	0	249.50	5	249.50	249.50	-5	1,887	-0.26%
2023/08/21	0	241.50	45	245.26	241.50	-45	1,897	-2.37%
2023/08/18	38	266.72	13	267.65	264.00	25	1,886	1.32%
2023/08/17	20	264.75	14.1	262.34	265.50	5.9	1,887	0.31%
2023/08/16	2	261.50	0	0.00	261.00	2	1,932	0.10%
2023/08/10	12	263.87	151	260.39	260.50	-139	2,013	-6.90%	大賣/鉅額交易
2023/08/08	1	273.00	0	0.00	275.00	1	1,996	0.05%
2023/08/07	4	276.25	4	279.50	280.50	0	1,986	0.00%
2023/08/04	4	287.13	0	0.00	287.50	4	1,959	0.20%
2023/08/02	22.1	291.49	1.4	297.32	288.50	20.7	1,959	1.06%
2023/08/01	0.2	303.90	0	0.00	300.00	0.2	1,962	0.01%
2023/07/31	3.2	328.40	8.2	328.37	315.00	-5	1,938	-0.26%
2023/07/28	21.2	318.91	0	0.00	315.50	21.2	1,880	1.12%
2023/07/24	0	0.00	80	297.55	301.00	-80	1,861	-4.30%
2023/07/19	2	308.00	0	0.00	307.00	2	1,871	0.11%
2023/07/18	0	0.00	70	312.39	314.50	-70	1,908	-3.67%
2023/07/17	3	321.50	16	318.22	317.00	-13	1,916	-0.68%
2023/07/14	41	325.87	0	0.00	329.50	41	1,915	2.14%
2023/07/13	0	0.00	1	317.00	318.00	-1	1,911	-0.05%
2023/07/12	152	310.14	1	309.50	311.50	151	1,917	7.88%	大買/鉅額交易
2023/07/11	0	0.00	3	308.33	304.00	-3	1,916	-0.16%
2023/07/10	1	303.00	0	0.00	299.50	1	1,921	0.05%
2023/07/07	0	0.00	1	320.00	310.50	-1	1,961	-0.05%
2023/07/05	0	0.00	42	358.04	361.00	-42	1,985	-2.11%
2023/07/04	37	347.53	5.2	346.89	352.00	31.9	1,978	1.61%
2023/07/03	12.2	338.41	3	337.16	338.00	9.1	1,978	0.46%
2023/06/30	0	0.00	0	325.00	324.00	0	2,060	0.00%
2023/06/29	0	328.50	1.2	329.26	326.00	-1.1	2,142	-0.05%
2023/06/28	3.2	325.69	2.2	324.00	323.50	0.9	2,158	0.04%
2023/06/27	2.2	334.35	0.4	330.07	327.00	1.9	2,202	0.08%
2023/06/26	1.3	348.12	19.1	353.48	342.50	-17.8	2,282	-0.78%
2023/06/21	1	347.00	145.1	350.20	354.50	-144.1	2,341	-6.16%	大賣/鉅額交易
2023/06/20	8.1	345.47	20.1	345.61	343.00	-12	2,334	-0.51%
2023/06/19	84	339.36	0	0.00	343.00	84	2,308	3.64%
2023/06/16	0	0.00	5	328.00	333.00	-5	2,333	-0.21%
2023/06/15	20	330.95	0	0.00	323.50	20	2,342	0.85%
2023/06/14	1	325.50	3	331.94	326.00	-2	2,375	-0.09%
2023/06/13	9.2	326.03	13	322.27	326.00	-3.8	2,375	-0.16%
2023/06/12	10	318.60	5	315.20	314.50	5	2,366	0.21%
2023/06/09	8	320.19	7.8	319.49	319.50	0.2	2,371	0.01%
2023/06/08	120.3	326.96	0.1	316.50	314.00	120.2	2,378	5.05%	大買/鉅額交易
2023/06/07	0.2	326.73	0	325.00	326.00	0.2	2,397	0.01%
2023/06/06	0	328.00	68.1	327.80	326.50	-68.1	2,409	-2.83%
2023/06/05	4	337.00	4.1	337.52	333.50	-0.1	2,386	-0.01%
2023/06/02	1.2	334.25	11	334.68	329.50	-9.8	2,369	-0.41%
2023/06/01	0	0.00	0.1	335.78	333.50	-0.1	2,339	0.00%
2023/05/31	109.1	338.05	19.2	339.80	335.00	90	2,317	3.88%	大買/
2023/05/30	3.2	322.75	5	326.90	325.50	-1.9	2,238	-0.08%
2023/05/29	6	334.08	9	332.15	326.00	-3	2,210	-0.14%
2023/05/26	38	319.33	19	321.03	333.50	19	2,135	0.89%
2023/05/25	0	303.50	0	0.00	303.50	0	2,043	0.00%
2023/05/24	0	0.00	1.1	306.78	304.00	-1.1	2,026	-0.05%
2023/05/23	1.1	300.07	0	0.00	306.50	1.1	2,026	0.05%
2023/05/22	17	310.35	9	311.67	304.00	8	2,002	0.40%
2023/05/19	8	306.06	6	308.00	307.50	2	1,947	0.10%
2023/05/18	5	307.00	8.1	307.83	304.50	-3.1	1,934	-0.16%
2023/05/17	5.1	303.28	10.1	303.69	302.00	-5	1,906	-0.26%
2023/05/16	22.1	304.77	35	302.67	299.50	-12.9	1,881	-0.69%
2023/05/15	2	288.76	2.3	291.64	290.00	-0.3	1,834	-0.02%
2023/05/12	47	287.61	35.2	283.93	290.50	11.9	1,820	0.65%
2023/05/11	3.5	280.12	3	280.50	279.00	0.5	1,803	0.03%
2023/05/10	2.5	281.34	3	283.33	284.50	-0.5	1,795	-0.03%
2023/05/09	1.4	293.10	60	289.97	286.50	-58.6	1,790	-3.27%
2023/05/08	2.1	300.00	12.1	297.48	293.00	-10	1,780	-0.56%
2023/05/05	0.1	289.60	0.4	292.10	288.50	-0.3	1,760	-0.01%
2023/05/04	2.3	293.71	1	293.00	293.50	1.3	1,759	0.07%
2023/05/03	7.1	294.13	1	293.50	297.50	6.1	1,762	0.34%
2023/05/02	6	298.16	16	295.19	296.00	-10	1,760	-0.57%
2023/04/28	31	295.29	15	298.17	299.00	16	1,744	0.92%
2023/04/27	47	294.43	60.2	294.82	293.00	-13.2	1,724	-0.76%
2023/04/26	11.2	277.59	13	280.42	285.00	-1.8	1,691	-0.11%
2023/04/25	25	287.82	1	281.00	280.50	24	1,675	1.43%
2023/04/24	5	288.80	7	290.71	289.00	-2	1,655	-0.12%
2023/04/21	3	288.00	12	285.71	286.00	-9	1,638	-0.55%
2023/04/20	3	301.50	0	0.00	297.00	3	1,589	0.19%
2023/04/19	12	305.54	0	0.00	306.00	12	1,562	0.77%
2023/04/18	6	308.92	0	0.00	305.50	6	1,545	0.39%
2023/04/17	7	309.14	13	309.54	309.50	-6	1,522	-0.39%
2023/04/14	1	320.00	1	317.00	315.00	0	1,485	0.00%
2023/04/13	110	319.04	0	0.00	319.00	110	1,456	7.55%	大買/鉅額交易
2023/04/12	5	321.50	22	323.52	322.00	-17	1,427	-1.19%
2023/04/11	71	317.85	49	312.89	316.00	22	1,349	1.63%
2023/04/10	13	301.77	17	303.32	300.50	-4	1,273	-0.31%
2023/04/07	15	314.00	60	310.62	308.00	-45	1,224	-3.67%
2023/04/06	16	312.34	21	313.98	320.50	-5	1,185	-0.42%
2023/03/31	12	324.54	11	325.55	314.00	1	1,143	0.09%
2023/03/30	26	308.27	28	308.98	323.00	-2	1,036	-0.20%
2023/03/29	31	292.85	26	294.77	294.00	5	943	0.53%
2023/03/28	67	295.41	33	297.32	292.00	34	911	3.74%
2023/03/27	50	304.35	109	302.31	286.00	-59	851	-6.93%	大賣/
2023/03/24	6	290.83	42.3	292.53	301.50	-36.3	747	-4.86%
2023/03/23	14	277.50	11	275.00	274.50	3	646	0.46%
2023/03/22	0	0.00	38.1	270.93	271.00	-38.1	607	-6.27%
2023/03/21	62	269.51	79	269.62	266.00	-17	562	-3.02%
2023/03/20	16	259.34	27	260.11	259.00	-11	491	-2.24%
2023/03/17	7	250.43	28	252.36	255.50	-21	456	-4.60%
2023/03/16	26	236.94	5	238.60	243.00	21	407	5.15%
2023/03/15	140	239.76	8.2	235.61	236.50	131.9	391	33.65%	大買/鉅額交易
2023/03/14	102.2	230.99	0	0.00	229.00	102.2	379	26.92%	大買/鉅額交易
2023/03/13	8	237.63	10	241.45	235.50	-2	368	-0.54%
2023/03/10	8	243.38	26	244.79	241.00	-18	358	-5.03%
2023/03/09	28	241.21	36	241.03	241.00	-8	320	-2.50%
2023/03/08	11	225.95	1	227.00	226.50	10	287	3.48%
2023/03/07	0	0.00	5	222.80	224.00	-5	284	-1.76%
2023/03/06	3	223.17	4	226.00	222.00	-1	276	-0.36%
2023/03/03	7	224.50	4	224.13	223.50	3	271	1.11%
2023/03/02	2	220.75	2	219.25	222.00	0	259	0.00%
2023/03/01	6	218.42	6.1	220.52	217.50	-0.1	248	-0.04%
2023/02/24	3.1	217.13	30.5	223.26	224.50	-27.4	233	-11.73%
2023/02/22	3	200.50	0	0.00	200.00	3	206	1.45%
2023/02/21	2	203.75	18.2	204.23	203.50	-16.2	210	-7.69%
2023/02/16	0.2	196.50	0	0.00	195.50	0.2	217	0.09%
2023/02/15	0.2	196.14	0	0.00	196.50	0.2	218	0.07%
2023/02/14	0.2	194.50	0	0.00	197.00	0.2	221	0.08%
2023/02/10	2.2	197.95	0	0.00	196.50	2.2	223	0.98%
2023/02/09	1	198.00	0	0.00	199.00	1	228	0.44%
2023/02/07	3	199.00	2	200.25	198.50	1	224	0.45%
2023/02/06	2	201.25	3	200.33	200.00	-1	219	-0.46%
2023/02/03	0	0.00	3.2	200.78	202.00	-3.2	217	-1.47%
2023/02/02	4	199.25	6	199.83	198.00	-2	207	-0.96%
2023/02/01	1	193.50	4.2	193.35	196.00	-3.2	199	-1.58%
2023/01/31	2	187.00	4	190.50	189.00	-2	190	-1.05%
2023/01/30	3	188.17	3	189.00	189.50	0	185	0.00%
2023/01/17	2	186.00	0	0.00	187.00	2	184	1.09%
2023/01/16	2	185.00	0	0.00	185.50	2	183	1.09%
2023/01/13	5	184.50	0	0.00	186.50	5	183	2.73%
2023/01/09	0.3	184.50	0	0.00	183.50	0.3	198	0.13%
2023/01/05	0	0.00	1	186.50	183.00	-1	202	-0.50%
2023/01/03	1	184.50	0	185.00	184.00	1	206	0.47%
2022/12/30	0	0.00	2.1	186.73	185.50	-2.1	208	-1.03%
2022/12/29	4	179.75	0.2	183.00	181.50	3.8	206	1.86%
2022/12/28	1	181.00	0	183.00	180.50	1	207	0.47%
2022/12/27	0	0.00	1	183.00	183.00	-1	210	-0.48%
2022/12/26	1	181.00	0	0.00	181.00	1	210	0.47%
2022/12/22	0	0.00	1	182.50	184.00	-1	212	-0.47%
2022/12/21	3	182.33	1	185.00	182.00	2	213	0.94%
2022/12/20	2	182.50	0	0.00	182.50	2	212	0.94%
2022/12/19	0	0.00	6	188.67	189.50	-6	212	-2.82%
2022/12/16	0	0.00	2	186.50	186.00	-2	210	-0.95%
2022/12/15	1	188.00	1	188.50	188.00	0	209	0.00%
2022/12/12	1	186.00	1	187.50	187.50	0	210	0.00%
2022/12/09	4	187.00	2	188.50	188.50	2	210	0.95%
2022/12/08	0	0.00	3	189.00	190.50	-3	208	-1.44%
2022/12/07	5.1	188.06	2	188.00	187.50	3.1	206	1.50%
2022/12/06	6	195.67	6	197.50	193.50	0	202	0.00%
2022/12/02	1	193.00	7	193.43	196.50	-6	191	-3.13%
2022/12/01	4	189.13	7	190.43	189.00	-3	186	-1.61%
2022/11/30	1	187.50	0	0.00	188.00	1	183	0.55%
2022/11/29	4	186.75	3	188.00	187.00	1	181	0.55%
2022/11/28	1	187.00	6	188.67	188.00	-5	180	-2.77%
2022/11/25	5	186.00	0	0.00	187.00	5	180	2.77%
2022/11/22	0	0.00	2	183.00	183.50	-2	182	-1.10%
2022/11/18	0.1	183.00	0	0.00	183.00	0.1	175	0.03%
2022/11/16	1	176.50	3	179.83	185.00	-2	166	-1.20%
2022/11/14	2	175.50	2	176.50	175.00	0	154	0.00%
2022/11/11	0	0.00	1	178.00	175.50	-1	152	-0.66%
2022/11/09	1	175.00	0	0.00	173.50	1	155	0.64%
2022/11/07	0	0.00	2	173.00	176.00	-2	151	-1.32%
2022/10/20	8	168.13	4	167.00	167.50	4	173	2.31%
2022/10/19	0	0.00	10	167.00	165.00	-10	170	-5.86%
2022/10/18	0	0.00	13	157.92	159.50	-13	166	-7.81%
2022/10/17	1	149.00	12	152.71	153.50	-11	162	-6.79%
2022/10/13	0	0.00	15	152.50	152.00	-15	156	-9.56%
2022/10/05	1	159.00	5	159.00	158.00	-4	155	-2.58%
2022/10/04	0	0.00	3	157.50	157.50	-3	154	-1.94%
2022/09/26	0	0.00	13	160.62	160.00	-13	160	-8.12%
2022/09/22	0	0.00	11	165.00	166.00	-11	161	-6.82%
2022/09/21	2	166.00	5	165.50	165.50	-3	161	-1.86%
2022/09/20	2	166.50	2	167.50	166.00	0	161	0.00%
2022/09/08	0	0.00	1	169.50	171.00	-1	177	-0.56%
2022/09/07	1	165.50	0	0.00	166.00	1	179	0.56%
2022/09/02	1	170.00	0	0.00	169.50	1	187	0.53%
2022/08/29	1	172.50	0	0.00	175.00	1	184	0.54%
2022/08/22	0.1	178.00	0	0.00	176.00	0.1	188	0.05%
2022/08/19	1	179.50	0	0.00	179.50	1	186	0.53%
2022/08/17	0.1	179.50	8	180.06	180.00	-7.9	186	-4.24%
2022/08/02	0.2	168.50	0	0.00	166.50	0.2	189	0.11%
2022/08/01	0	0.00	0.1	170.00	171.50	-0.1	189	-0.05%
2022/07/28	0	0.00	2	177.00	176.50	-2	186	-1.07%
2022/07/27	1	175.00	0	0.00	176.50	1	177	0.56%
2022/07/20	0	0.00	8	176.88	176.00	-8	180	-4.43%
2022/07/19	0	0.00	8	175.81	176.50	-8	180	-4.43%
2022/07/18	0	0.00	12	176.33	176.50	-12	182	-6.57%
2022/07/13	15	175.17	0	0.00	173.50	15	187	8.02%
2022/07/12	0	0.00	6	170.50	170.00	-6	188	-3.18%
2022/07/11	0	0.00	2	173.01	173.50	-2	190	-1.06%
2022/07/08	0	0.00	6	171.83	172.50	-6	190	-3.16%
2022/07/07	17	169.82	8	169.88	169.50	9	189	4.74%
2022/07/05	0	0.00	17	163.79	165.50	-17	190	-8.92%
2022/07/04	12	164.21	5	165.20	165.50	7	192	3.64%
2022/06/29	2	167.00	0	0.00	167.00	2	195	1.02%
2022/06/27	0.1	173.00	0	0.00	171.00	0.1	206	0.05%
2022/06/23	1	168.00	0	0.00	168.00	1	205	0.49%
2022/06/22	1	173.00	15	172.10	172.00	-14	203	-6.89%
2022/06/16	0	0.00	2	182.00	178.00	-2	201	-0.99%
2022/06/15	11.1	182.96	0	0.00	183.00	11.1	200	5.54%
2022/06/14	0.2	185.00	4	184.00	188.00	-3.9	197	-1.95%
2022/06/13	1	187.50	1	188.00	187.50	0	194	0.00%
2022/06/10	1	190.00	0	0.00	191.00	1	196	0.51%
2022/06/09	1	191.00	0	0.00	191.00	1	198	0.50%
2022/06/08	2	191.25	0	0.00	192.50	2	199	1.00%
2022/06/07	1	192.00	1	192.02	192.00	0	200	-0.01%
2022/06/02	0	0.00	1	199.00	197.50	-1	196	-0.51%
2022/06/01	0.3	200.90	2	200.50	199.00	-1.8	199	-0.88%
2022/05/30	0	0.00	5	198.10	200.00	-5	201	-2.48%
2022/05/27	3	195.67	0	0.00	196.00	3	200	1.49%
2022/05/26	5	195.30	1	199.00	194.50	4	204	1.95%
2022/05/25	0	0.00	1	198.00	197.50	-1	221	-0.45%
2022/05/23	1	198.00	0	0.00	198.00	1	229	0.44%
2022/05/20	0	0.00	1	201.00	200.00	-1	232	-0.43%
2022/05/19	1	196.50	1	197.00	200.00	0	242	0.00%
2022/05/17	2	197.00	0	0.00	198.50	2	245	0.81%
2022/05/16	1	199.51	1	200.50	199.50	0	246	0.00%
2022/05/13	1	197.50	0	0.00	198.00	1	245	0.41%
2022/05/12	5	198.30	1	199.00	197.00	4	243	1.64%
2022/05/11	3	200.17	7	202.86	200.50	-4	241	-1.65%
2022/05/10	4	200.75	4	201.50	201.50	0	243	0.00%
2022/05/09	2	205.00	0	0.00	204.50	2	240	0.83%
2022/05/06	2	206.50	1	208.00	206.00	1	242	0.41%
2022/05/04	0	0.00	4	207.00	206.00	-4	241	-1.65%
2022/05/03	3	204.83	0	0.00	204.50	3	242	1.24%
2022/04/28	0	0.00	1	201.00	201.00	-1	243	-0.41%
2022/04/27	1	198.50	1	199.50	200.50	0	243	0.00%
2022/04/26	1	200.00	1	202.50	201.50	0	239	0.00%
2022/04/25	12	204.54	0	0.00	204.00	12	235	5.09%
2022/04/22	1	210.00	1	211.00	208.50	0	234	0.00%
2022/04/20	3	210.50	5	211.80	212.50	-2	234	-0.85%
2022/04/18	5	204.80	5	206.70	210.00	0	233	0.00%
2022/04/15	8	210.38	10	213.20	207.50	-2	232	-0.86%
2022/04/14	5	214.00	0	0.00	214.00	5	235	2.12%
2022/04/13	2	210.50	2	211.75	211.50	0	238	0.00%
2022/04/12	15	209.97	0	0.00	209.00	15	244	6.13%
2022/04/11	15	214.27	0	0.00	213.50	15	242	6.19%
2022/04/08	9	218.44	30	217.60	218.00	-21	244	-8.60%
2022/04/07	5	218.00	3	221.00	218.00	2	241	0.83%
2022/04/06	1	221.00	3	221.00	223.00	-2	240	-0.83%
2022/04/01	2.1	216.87	9	219.61	220.00	-6.9	236	-2.92%
2022/03/31	16	216.53	5	217.00	215.00	11	233	4.70%
2022/03/30	13	221.23	17	221.09	220.50	-4	232	-1.72%
2022/03/28	11	210.86	18	209.00	211.00	-7	221	-3.16%
2022/03/24	1	213.50	2	212.75	213.50	-1	221	-0.45%
2022/03/23	2	215.50	8	215.94	212.50	-6	222	-2.70%
2022/03/22	0	0.00	13	212.15	213.00	-13	220	-5.89%
2022/03/21	4	210.50	14	211.36	209.50	-10	217	-4.59%
2022/03/18	5	209.00	0	0.00	209.50	5	217	2.30%
2022/03/17	0	0.00	2	205.50	207.00	-2	219	-0.91%
2022/03/16	1	202.00	3	203.67	202.50	-2	217	-0.92%
2022/03/15	8	203.19	9	202.28	201.50	-1	219	-0.46%
2022/03/14	0	0.00	1	208.50	208.00	-1	224	-0.45%
2022/03/11	0	0.00	7	208.43	206.50	-7	225	-3.11%
2022/03/10	2	206.00	7	207.36	206.00	-5	223	-2.23%
2022/03/09	2	202.00	2	202.50	203.00	0	221	0.00%
2022/03/08	1	199.50	0	0.00	198.00	1	224	0.44%
2022/03/07	1	202.00	0	0.00	201.50	1	226	0.44%
2022/03/04	3	207.33	2	207.50	205.50	1	225	0.44%
2022/03/03	1	210.00	1	212.00	209.00	0	226	0.00%
2022/03/02	1	208.50	5	209.00	208.50	-4	228	-1.75%
2022/03/01	2	210.00	4	210.63	210.00	-2	228	-0.88%
2022/02/25	5	202.50	36	208.97	210.50	-31	227	-13.66%
2022/02/24	2	201.75	5	202.20	200.00	-3	220	-1.36%
2022/02/23	2	199.75	0	0.00	200.50	2	220	0.91%
2022/02/22	1	199.50	0	0.00	198.50	1	219	0.45%
2022/02/21	7	206.86	20	205.88	205.00	-13	218	-5.94%
2022/02/18	1	200.50	16	201.91	202.00	-15	212	-7.06%
2022/02/17	1	199.00	1	197.50	199.50	0	221	0.00%
2022/02/16	0	0.00	4	196.25	197.00	-4	220	-1.81%
2022/02/15	4	194.25	0	195.50	193.50	4	220	1.80%
2022/02/14	3	194.17	1	196.00	193.50	2	222	0.90%
2022/02/11	0	198.50	5	198.80	198.00	-5	229	-2.18%
2022/02/10	3	202.01	15	202.30	200.50	-12	234	-5.11%
2022/02/09	10	194.70	3	194.83	195.50	7	236	2.96%
2022/02/08	3	193.67	2	196.00	193.00	1	236	0.42%
2022/02/07	1	191.00	3	192.83	195.00	-2	233	-0.86%
2022/01/26	1	190.00	0	0.00	191.00	1	232	0.43%
2022/01/25	1	190.50	2	190.00	190.00	-1	235	-0.42%
2022/01/24	0	0.00	0.2	191.50	191.00	-0.2	238	-0.06%
2022/01/21	1	191.50	0	0.00	191.50	1	237	0.42%
2022/01/20	1	193.00	1	194.00	193.00	0	239	0.00%
2022/01/19	2	193.50	1	193.00	193.50	1	240	0.42%
2022/01/18	2	196.50	3	197.00	196.50	-1	244	-0.41%
2022/01/17	1	196.00	1	195.50	196.00	0	245	0.00%
2022/01/13	1	194.00	0	0.00	193.00	1	246	0.41%
2022/01/12	1	195.00	0	0.00	195.00	1	247	0.40%
2022/01/11	2	195.50	0	0.00	195.50	2	246	0.81%
2022/01/07	6	200.25	0	0.00	199.50	6	246	2.43%
2022/01/06	4	205.63	1	205.50	205.50	3	246	1.22%
2022/01/05	0	0.00	12	209.63	208.00	-12	247	-4.85%
2022/01/03	0	0.00	2	206.50	204.50	-2	247	-0.81%
2021/12/30	1	204.00	0	0.00	204.00	1	251	0.40%
2021/12/29	1	202.50	3	202.00	204.00	-2	257	-0.78%
2021/12/28	0	0.00	6	200.58	201.00	-6	261	-2.30%
2021/12/27	3	200.50	2	202.25	200.50	1	266	0.38%
2021/12/24	1	200.50	2	201.75	201.50	-1	268	-0.37%
2021/12/21	2	198.75	1	200.00	199.00	1	286	0.35%
2021/12/20	2	199.00	0	0.00	198.00	2	290	0.69%
2021/12/16	0	0.00	1	202.50	203.50	-1	291	-0.34%
2021/12/14	5	201.20	0	0.00	198.50	5	294	1.70%
2021/12/13	2	204.25	3	205.67	206.00	-1	292	-0.34%
2021/12/09	4	205.88	0	0.00	204.50	4	294	1.36%
2021/12/08	8	204.44	9	207.39	206.00	-1	296	-0.34%
2021/12/07	5	203.10	0	0.00	201.00	5	290	1.72%
2021/12/06	1	200.50	0	0.00	200.00	1	289	0.35%
2021/12/02	7	200.29	0	0.00	199.00	7	314	2.23%
2021/12/01	2	199.50	0	0.00	200.50	2	319	0.63%
2021/11/29	2	197.00	2	198.50	200.00	0	323	0.00%
2021/11/26	6	202.17	1	201.00	200.00	5	324	1.54%
2021/11/25	0	0.00	2	206.00	206.00	-2	327	-0.61%
2021/11/24	3	204.00	3	205.00	205.50	0	328	0.00%
2021/11/23	4	204.13	20.1	210.68	204.50	-16.1	326	-4.94%
2021/11/22	19.1	210.24	5	207.00	209.50	14.1	319	4.42%
2021/11/19	4	204.00	3	202.67	202.50	1	317	0.32%
2021/11/18	3	204.33	5	206.20	204.00	-2	319	-0.63%
2021/11/17	1	202.50	0	0.00	202.00	1	322	0.31%
2021/11/16	7	202.79	1	205.50	202.50	6	327	1.83%
2021/11/15	9	197.44	1	198.50	198.50	8	324	2.47%
2021/11/11	1	195.00	1	196.50	195.00	0	340	0.00%
2021/11/10	25	200.02	7	202.21	198.00	18	358	5.03%
2021/11/09	17	200.74	5	201.30	203.50	12	368	3.26%
2021/11/08	0	0.00	0.1	193.50	193.50	-0.1	379	-0.03%
2021/11/04	3	194.50	3	194.00	193.00	0	420	0.00%
2021/11/03	0	0.00	5	192.20	193.00	-5	441	-1.13%
2021/11/02	0	0.00	1	191.00	189.50	-1	463	-0.22%
2021/11/01	0	0.00	6	192.08	189.50	-6	477	-1.26%
2021/10/29	0	0.00	3	191.67	191.50	-3	485	-0.62%
2021/10/28	1	192.00	4.1	193.26	192.50	-3.1	500	-0.62%
2021/10/26	3	191.67	3.1	192.51	192.00	-0.1	539	-0.02%
2021/10/25	1.1	188.55	1	190.00	188.50	0.1	563	0.01%
2021/10/21	1	187.00	1	187.50	188.50	0	615	0.00%
2021/10/20	1	186.50	0	0.00	185.50	1	638	0.16%
2021/10/19	0	0.00	1	186.50	187.50	-1	673	-0.15%
2021/10/18	1.3	185.20	0	0.00	184.50	1.3	699	0.18%
2021/10/15	3	189.50	2	194.00	188.50	1	705	0.14%
2021/10/14	1	189.51	9	191.17	192.50	-8	709	-1.13%
2021/10/13	2	187.50	3	188.00	187.00	-1	712	-0.14%
2021/10/12	10	184.70	8	185.75	186.00	2	717	0.28%
2021/10/07	1	188.00	3	187.50	189.50	-2	734	-0.27%
2021/10/05	2	177.75	2	175.50	181.50	0	737	0.00%
2021/10/04	3	173.83	1	175.50	173.50	2	738	0.27%
2021/10/01	2	177.50	2	178.25	177.00	0	741	0.00%
2021/09/30	3	178.33	3	179.50	182.00	0	754	0.00%
2021/09/28	2	185.00	0	0.00	182.00	2	788	0.25%
2021/09/27	2	189.75	0	0.00	189.50	2	783	0.26%
2021/09/23	0	0.00	6	193.42	194.50	-6	786	-0.76%
2021/09/22	4	192.00	0	0.00	190.50	4	787	0.51%
2021/09/15	4	196.75	0	0.00	196.50	4	789	0.51%
2021/09/08	2	206.50	2	208.25	211.00	0	845	0.00%
2021/09/07	2	205.75	88	206.15	205.50	-86	841	-10.22%
2021/09/06	19	218.21	7	215.93	215.50	12	825	1.45%
2021/09/03	10	225.65	1	227.50	223.50	9	818	1.10%
2021/09/02	1	228.50	3	229.67	230.00	-2	814	-0.25%
2021/09/01	2	229.00	7	229.36	230.00	-5	812	-0.62%
2021/08/31	5	232.90	5	229.60	232.50	0	811	0.00%
2021/08/30	2	225.25	2	226.75	225.00	0	819	0.00%
2021/08/27	2	223.50	1	224.50	223.50	1	819	0.12%
2021/08/26	7	226.07	1.1	226.91	224.50	5.9	819	0.72%
2021/08/25	2.1	229.38	8.1	229.54	228.50	-6	817	-0.74%
2021/08/24	3	225.50	17	227.00	224.50	-14	812	-1.72%
2021/08/23	5	223.70	3	223.83	224.00	2	810	0.25%
2021/08/20	5	223.00	14	225.14	222.00	-9	804	-1.12%
2021/08/19	8	223.81	1	227.00	222.00	7	798	0.88%
2021/08/18	2	218.00	9	225.50	227.00	-7	791	-0.88%
2021/08/17	14	226.36	2	234.50	223.00	12	785	1.53%
2021/08/16	6	228.08	7	227.47	232.00	-1	774	-0.13%
2021/08/13	8	223.11	7.1	227.29	223.00	1	755	0.13%
2021/08/12	2.1	229.72	1.2	230.75	228.00	0.9	738	0.12%
2021/08/11	11.2	235.21	1	237.00	234.00	10.2	720	1.41%
2021/08/10	5	230.50	310	237.06	240.50	-305	704	-43.31%	大賣/鉅額交易
2021/08/09	5	233.90	3	233.46	232.50	2	686	0.28%
2021/08/06	3	240.69	1	244.50	244.00	2	669	0.31%
2021/08/05	2	235.25	2.4	237.45	236.00	-0.4	653	-0.06%
2021/08/04	0.4	242.00	0	0.00	244.00	0.4	650	0.06%
2021/08/03	4	239.50	4	241.13	240.00	0	646	0.00%
2021/08/02	2	241.00	5	240.00	242.50	-3	637	-0.47%
2021/07/30	9	237.33	21	240.31	240.00	-12	635	-1.89%
2021/07/29	30	233.73	13.1	238.47	230.00	17	613	2.76%
2021/07/28	31.1	226.22	22	224.48	236.00	9.1	593	1.53%
2021/07/27	12	234.79	14	235.07	235.50	-2	571	-0.35%
2021/07/26	17	228.79	30	229.28	230.00	-13	558	-2.33%
2021/07/23	22	224.09	33.2	224.44	228.00	-11.2	541	-2.06%
2021/07/22	27.2	211.36	17	214.94	218.00	10.2	512	1.98%
2021/07/21	4	206.63	4.2	208.20	207.00	-0.2	490	-0.03%
2021/07/20	9.2	202.94	15.1	202.84	205.50	-6	493	-1.21%
2021/07/19	5.1	206.38	4	208.25	205.50	1.1	489	0.22%
2021/07/16	4	206.50	2	206.75	206.00	2	492	0.41%
2021/07/15	12	207.00	3	209.50	206.50	9	501	1.80%
2021/07/14	2	209.00	5	213.00	207.00	-3	495	-0.61%
2021/07/13	3	207.33	12	205.00	206.00	-9	480	-1.87%
2021/07/12	4	207.38	0.1	206.00	208.00	4	476	0.83%
2021/07/09	3.1	206.31	19	205.61	206.50	-16	470	-3.39%
2021/07/08	1	207.00	3.1	208.20	207.00	-2.1	474	-0.43%
2021/07/07	12.1	209.19	28.1	208.70	208.00	-16.1	475	-3.38%
2021/07/06	23.1	202.78	71.3	204.29	203.50	-48.1	471	-10.21%
2021/07/05	13.2	200.68	0	0.00	201.00	13.2	447	2.94%
2021/07/02	50	192.13	0	0.00	193.00	50	443	11.29%
2021/07/01	7	190.43	0	0.00	189.50	7	468	1.49%
2021/06/30	2.1	186.55	6	188.00	190.50	-3.9	467	-0.83%
2021/06/29	5	185.60	0	0.00	185.50	5	468	1.07%
2021/06/28	2	186.50	2	187.50	187.00	0	467	0.00%
2021/06/25	1	187.50	1	187.50	187.50	0	467	0.00%
2021/06/22	4	188.13	1	189.00	187.00	3	462	0.65%
2021/06/21	5	187.70	25.1	187.15	190.50	-20.1	456	-4.41%
2021/06/18	5.1	185.75	22	186.41	183.00	-16.9	438	-3.85%
2021/06/17	20	187.00	4	184.38	185.50	16	434	3.69%
2021/06/16	1	179.50	3	179.83	179.00	-2	415	-0.48%
2021/06/15	0	0.00	1	179.50	180.50	-1	418	-0.24%
2021/06/11	1	177.50	2	178.75	179.00	-1	422	-0.24%
2021/06/10	1	177.00	0	0.00	177.50	1	423	0.24%
2021/06/08	2	178.75	1	181.00	178.00	1	427	0.23%
2021/06/07	4	178.38	8	179.25	179.50	-4	430	-0.93%
2021/06/02	2	169.50	0	0.00	170.50	2	422	0.47%
2021/06/01	1	170.50	1	172.00	172.00	0	421	0.00%
2021/05/28	1	172.00	1	173.00	171.00	0	424	0.00%
2021/05/27	1	165.00	6	168.00	170.50	-5	427	-1.17%
2021/05/26	3	166.67	3	167.33	167.00	0	430	0.00%
2021/05/25	2	166.50	2	168.00	166.00	0	431	0.00%
2021/05/17	0	0.00	2	152.75	154.00	-2	433	-0.46%
2021/05/14	3	165.50	3	166.83	164.50	0	428	0.00%
2021/05/13	5	163.90	3	166.33	164.00	2	425	0.47%
2021/05/12	4	172.00	2	170.50	170.00	2	418	0.48%
2021/05/11	5	177.00	2	179.50	176.50	3	406	0.74%
2021/05/07	4	180.50	10	180.25	180.50	-6	397	-1.51%
2021/05/06	3	177.17	2	178.50	175.00	1	390	0.26%
2021/05/05	2	170.25	2	172.50	174.50	0	384	0.00%
2021/05/04	1	175.00	1	176.00	171.00	0	384	0.00%
2021/05/03	11	177.23	12	176.71	174.50	-1	379	-0.26%
2021/04/29	8	180.06	3	180.33	179.50	5	371	1.34%
2021/04/28	2	180.00	20	180.75	183.00	-18	365	-4.92%
2021/04/27	3	179.33	3	179.67	179.50	0	363	0.00%
2021/04/26	14	182.50	3	184.50	182.50	11	360	3.05%
2021/04/23	0	0.00	5	178.80	181.00	-5	357	-1.40%
2021/04/22	4	179.13	11	179.86	177.00	-7	362	-1.93%
2021/04/21	16	184.69	3	183.50	180.50	13	354	3.67%
2021/04/16	11	178.45	2	178.50	177.00	9	353	2.55%
2021/04/15	0	0.00	1	177.52	177.50	-1	355	-0.29%
2021/04/14	6	176.25	21	177.21	178.50	-15	359	-4.17%
2021/04/13	3	181.33	38	181.29	179.00	-35	356	-9.80%
2021/04/12	46	183.37	1.1	182.39	183.50	44.9	354	12.67%
2021/04/09	5.1	179.58	9	178.78	178.50	-3.9	348	-1.12%
2021/04/08	4	179.50	33	179.98	180.00	-29	343	-8.44%
2021/04/07	58.1	181.71	32.2	179.18	182.00	25.9	336	7.69%
2021/04/06	2.1	172.26	0	0.00	172.00	2.1	308	0.68%
2021/04/01	0	0.00	3	171.67	172.50	-3	306	-0.98%
2021/03/31	2	169.75	0	0.00	170.00	2	302	0.66%
2021/03/30	0	0.00	1	171.00	172.50	-1	300	-0.33%
2021/03/29	1	170.00	0	0.00	170.00	1	298	0.33%
2021/03/25	0	0.00	1	168.50	168.00	-1	298	-0.33%
2021/03/24	5.1	170.98	0	0.00	170.00	5.1	299	1.70%
2021/03/23	1	171.50	0	0.00	172.00	1	300	0.33%
2021/03/22	6	173.42	3	173.83	173.00	3	300	1.00%
2021/03/19	10	171.00	4	169.00	173.00	6	299	2.01%
2021/03/18	3	168.67	2	169.25	169.00	1	295	0.34%
2021/03/17	11	169.45	1	169.50	169.00	10	298	3.35%
2021/03/16	1	166.50	0	0.00	167.00	1	296	0.34%
2021/03/15	1	166.00	2	167.00	168.00	-1	299	-0.33%
2021/03/12	1	165.50	25	165.36	165.50	-24	300	-8.00%
2021/03/11	22	164.43	5	163.00	166.00	17	305	5.56%
2021/03/10	14	161.46	6	160.50	160.50	8	312	2.56%
2021/03/09	4	162.00	0	0.00	161.50	4	316	1.27%
2021/03/08	5	163.20	4	164.25	163.50	1	335	0.30%
2021/03/05	4	164.00	4	164.88	165.00	0	337	0.00%
2021/03/04	1	165.00	13	165.04	165.00	-12	338	-3.54%
2021/03/03	8	164.44	1.1	165.48	164.00	7	337	2.06%
2021/03/02	0	0.00	6	165.67	166.00	-6	337	-1.78%
2021/02/26	37	164.34	5	164.40	163.50	32	335	9.53%
2021/02/25	0	0.00	3	164.67	165.00	-3	336	-0.89%
2021/02/24	3	163.67	0	0.00	164.00	3	343	0.87%
2021/02/23	14	165.93	0	0.00	166.00	14	347	4.03%
2021/02/22	1	166.50	1	167.50	167.50	0	347	0.00%
2021/02/19	0	0.00	1	166.00	166.00	-1	346	-0.29%
2021/02/18	2	165.00	4	164.25	165.50	-2	350	-0.57%
2021/02/17	5	162.30	1.1	162.91	163.50	3.9	351	1.11%
2021/02/05	2	163.00	5	163.00	163.50	-3	350	-0.86%
2021/02/04	9	163.50	1	163.50	163.00	8	351	2.28%
2021/02/03	2	163.50	2	165.00	165.00	0	359	0.00%
2021/01/27	4	168.13	1	168.50	168.00	3	367	0.82%
2021/01/26	5	166.50	5	168.00	167.00	0	365	0.00%
2021/01/25	0	0.00	16	164.53	165.50	-16	359	-4.45%
2021/01/22	0	0.00	1	162.00	164.50	-1	356	-0.28%
2021/01/21	0	0.00	4	161.00	161.00	-4	354	-1.13%
2021/01/20	21	160.38	1	163.00	159.50	20	355	5.63%
2021/01/19	1	162.50	0	0.00	162.00	1	351	0.28%
2021/01/18	5	162.40	6	163.58	163.50	-1	350	-0.29%
2021/01/13	4	172.75	2	174.00	172.00	2	343	0.58%
2021/01/12	13	173.42	7	174.29	172.50	6	343	1.75%
2021/01/11	9	171.06	3	171.50	172.00	6	333	1.80%
2021/01/08	5	169.10	0	0.00	169.50	5	327	1.53%
2021/01/07	1	168.50	3	168.00	168.00	-2	323	-0.62%
2021/01/06	7	170.21	6	171.92	168.50	1	319	0.31%
2021/01/05	0	0.00	4	171.00	172.00	-4	316	-1.27%
2021/01/04	1	169.00	4	168.50	170.50	-3	313	-0.96%
2020/12/31	8	166.75	2	167.00	166.00	6	318	1.89%
2020/12/29	1.2	166.65	0	0.00	166.00	1.2	322	0.37%
2020/12/24	1	165.00	0	0.00	164.50	1	326	0.31%
2020/12/22	14	164.82	0	0.00	164.50	14	339	4.12%
2020/12/14	1	170.50	0	0.00	170.00	1	357	0.28%
2020/12/07	0	0.00	1.1	172.97	172.00	-1.1	347	-0.30%
2020/12/04	0.1	173.27	0	172.00	174.50	0	351	0.01%
2020/12/03	0	0.00	0.1	173.00	170.50	-0.1	344	-0.02%
2020/12/02	1.1	173.95	1.1	174.88	172.50	0	345	-0.01%
2020/12/01	0	0.00	6	166.42	167.00	-6	333	-1.80%
2020/11/30	0	0.00	1	163.50	163.00	-1	336	-0.30%
2020/11/26	5	161.50	1	161.50	162.00	4	356	1.12%
2020/11/23	0	0.00	29	164.50	165.50	-29	360	-8.05%
2020/11/20	3	165.18	5	166.50	166.50	-2	356	-0.55%
2020/11/17	20	162.13	2	161.00	161.50	18	363	4.96%
2020/11/16	1	160.00	1.1	159.98	158.50	-0.1	377	-0.01%
2020/11/12	0	0.00	0.1	158.50	158.50	-0.1	386	-0.01%
2020/11/11	10.1	159.00	5	157.00	158.50	5.1	388	1.30%
2020/11/10	0	0.00	5	154.00	155.00	-5	382	-1.31%
2020/11/09	5	153.20	2	151.98	154.00	3	379	0.78%
2020/11/06	5	150.50	0	0.00	150.50	5	383	1.31%
2020/11/04	0	0.00	2	149.00	149.00	-2	387	-0.52%
2020/11/03	0	0.00	12	149.21	149.50	-12	396	-3.03%
2020/10/30	0	0.00	3.1	150.00	149.50	-3.1	421	-0.74%
2020/10/29	0	0.00	7	150.00	150.00	-7	422	-1.66%
2020/10/28	1	151.00	0	0.00	151.50	1	424	0.24%
2020/10/27	0	0.00	1	152.50	153.00	-1	425	-0.24%
2020/10/21	5	153.50	5	154.90	153.50	0	438	0.00%
2020/10/20	50	152.04	0	0.00	151.50	50	446	11.19%
2020/10/15	6	152.00	0	0.00	150.50	6	470	1.27%
2020/10/14	3	150.50	1	151.00	151.00	2	483	0.41%
2020/10/13	4	150.13	4	150.88	150.00	0	507	0.00%
2020/10/12	50	150.54	2	150.50	151.00	48	529	9.07%
2020/10/07	6	153.42	10	153.90	153.00	-4	530	-0.75%
2020/10/05	4	157.00	2	159.50	156.50	2	555	0.36%
2020/09/30	0	0.00	5	157.90	158.50	-5	582	-0.86%
2020/09/29	5	157.20	11	157.64	157.00	-6	599	-1.00%
2020/09/28	4	156.25	4	157.13	156.00	0	628	0.00%
2020/09/25	48	158.28	28	157.16	155.50	20	642	3.11%
2020/09/24	1	156.00	1	157.50	156.50	0	642	0.00%
2020/09/22	1	153.50	1	155.00	153.00	0	639	0.00%
2020/09/10	1	152.00	1	151.50	155.00	0	644	0.00%
2020/09/09	10	150.00	20	149.75	149.00	-10	640	-1.56%
2020/09/08	10	156.00	0	0.00	152.00	10	631	1.58%
2020/08/31	3	161.17	5	160.70	159.00	-2	716	-0.28%
2020/08/24	12	159.38	3	160.00	158.50	9	809	1.11%
2020/08/21	5	160.50	0	0.00	160.00	5	823	0.61%
2020/08/19	0	0.00	2	173.75	173.00	-2	818	-0.24%
2020/08/18	0	0.00	5	173.90	174.50	-5	822	-0.61%
2020/08/17	4	176.00	0	0.00	175.50	4	831	0.48%
2020/08/14	0	0.00	3	175.00	175.00	-3	834	-0.36%
2020/08/13	4	176.88	0	0.00	176.50	4	846	0.47%
2020/08/12	0	0.00	2	172.50	173.00	-2	849	-0.24%
2020/08/11	3	176.17	23	176.00	176.00	-20	848	-2.36%
2020/08/10	2	177.50	0	0.00	177.50	2	858	0.23%
2020/08/07	0	0.00	3	177.67	179.50	-3	879	-0.34%
2020/08/05	5	181.00	10	183.50	181.00	-5	937	-0.53%
2020/08/04	5	179.00	10	179.00	178.50	-5	934	-0.54%
2020/07/29	6	178.42	8	179.63	180.50	-2	988	-0.20%
2020/07/28	2	178.00	0	0.00	177.50	2	996	0.20%
2020/07/27	5	182.00	5	183.00	181.00	0	1,012	0.00%
2020/07/24	4	182.00	0	0.00	183.00	4	1,029	0.39%
2020/07/23	2	184.75	0	0.00	184.50	2	1,018	0.20%
2020/07/22	14	185.04	11	185.91	185.50	3	1,020	0.29%
2020/07/21	3	184.17	0	0.00	183.00	3	1,019	0.29%
2020/07/20	35	182.16	13.1	182.61	182.50	22	1,012	2.17%
2020/07/17	7	187.79	1.3	188.20	187.00	5.8	1,009	0.57%
2020/07/16	2.1	188.53	13	189.54	189.50	-10.9	1,020	-1.07%
2020/07/15	5	185.20	0	0.00	184.00	5	1,014	0.49%
2020/07/14	0	184.00	1	186.50	184.00	-1	1,029	-0.09%
2020/07/13	6.1	186.50	0	0.00	186.50	6.1	1,038	0.58%
2020/07/10	1	188.50	21	184.90	186.00	-20	1,057	-1.89%
2020/07/09	31	191.71	7	193.07	192.00	24	1,052	2.28%
2020/07/08	3	187.50	2	187.00	189.00	1	1,029	0.10%
2020/07/07	22	183.98	18	183.92	187.00	4	1,017	0.39%
2020/07/06	11	183.91	6	183.25	184.50	5	994	0.51%
2020/07/03	19.1	180.98	17	181.59	182.00	2.1	1,000	0.21%
2020/07/02	6	180.25	0	0.00	179.00	6	1,020	0.59%
2020/07/01	0	0.00	4	179.00	179.50	-4	1,037	-0.39%
2020/06/30	0	0.00	6	176.00	176.50	-6	1,066	-0.56%
2020/06/29	6	178.00	0	0.00	176.00	6	1,109	0.54%
2020/06/24	4	179.00	4	181.00	180.50	0	1,125	0.00%
2020/06/23	6	178.08	15	178.63	178.50	-9	1,146	-0.79%
2020/06/22	1	179.50	0	0.00	178.00	1	1,153	0.09%
2020/06/19	2	179.25	0	0.00	179.00	2	1,170	0.17%
2020/06/18	1	180.00	10	180.20	180.50	-9	1,180	-0.76%
2020/06/17	10	179.00	0	0.00	179.00	10	1,186	0.84%
2020/06/16	3	178.33	3	178.83	178.50	0	1,222	0.00%
2020/06/15	5	177.70	8	177.63	176.00	-3	1,257	-0.24%
2020/06/12	10	175.75	7	176.57	178.00	3	1,273	0.24%
2020/06/11	1	176.00	6	179.75	176.00	-5	1,283	-0.39%
2020/06/10	5	181.60	7	181.21	181.00	-2	1,295	-0.15%
2020/06/09	3	180.00	6	178.92	181.00	-3	1,319	-0.23%
2020/06/08	4	188.13	5	184.30	182.00	-1	1,321	-0.08%
2020/06/05	7	190.14	25	189.64	189.50	-18	1,285	-1.40%
2020/06/04	30	193.55	12	193.79	191.00	18	1,286	1.40%
2020/06/03	2	188.00	6	188.00	188.00	-4	1,284	-0.31%
2020/06/02	0	0.00	3	188.83	186.50	-3	1,285	-0.23%
2020/06/01	15	191.13	18	191.69	189.50	-3	1,284	-0.23%
2020/05/29	7	187.29	19	188.76	191.00	-12	1,276	-0.94%
2020/05/28	31	188.60	15	188.83	186.50	16	1,254	1.28%
2020/05/27	11	187.68	0	0.00	186.50	11	1,256	0.88%
2020/05/26	13	187.19	33	187.42	187.00	-20	1,269	-1.58%
2020/05/22	10	185.25	5	187.00	183.50	5	1,277	0.39%
2020/05/21	3	188.33	9	188.94	187.50	-6	1,276	-0.47%
2020/05/20	28	186.09	13	186.50	188.00	15	1,277	1.17%
2020/05/19	6	184.25	3	184.67	183.50	3	1,277	0.23%
2020/05/18	4	181.75	4	182.00	181.00	0	1,285	0.00%
2020/05/15	4	184.50	4	184.50	184.00	0	1,308	0.00%
2020/05/14	8.1	188.41	13	187.77	186.00	-4.9	1,309	-0.37%
2020/05/13	81	187.83	84	188.46	190.50	-3	1,321	-0.22%
2020/05/12	1	181.00	18	179.50	180.00	-17	1,272	-1.34%
2020/05/11	3	183.17	1	180.00	182.50	2	1,287	0.16%
2020/05/06	14	185.07	4	184.25	184.50	10	1,328	0.75%
2020/05/05	9	184.50	11	185.95	184.00	-2	1,345	-0.15%
2020/05/04	11	183.36	9	182.89	183.50	2	1,393	0.14%
2020/04/30	13	185.42	16	185.84	187.00	-3	1,402	-0.21%
2020/04/29	18	180.19	16	181.03	181.00	2	1,407	0.14%
2020/04/28	10	176.40	17.1	176.85	176.50	-7.1	1,403	-0.50%
2020/04/27	12	175.63	13.1	176.73	176.00	-1.1	1,421	-0.07%
2020/04/24	13	174.81	4	175.00	174.00	9	1,433	0.63%
2020/04/23	3	175.50	1	176.50	174.50	2	1,434	0.14%
2020/04/22	5.1	174.02	5	175.00	175.00	0.1	1,440	0.01%
2020/04/21	6	177.32	17	178.82	172.00	-11	1,487	-0.74%
2020/04/20	11	181.32	11	180.55	181.00	0	1,466	0.00%
2020/04/17	1	178.00	6.1	176.65	175.50	-5.1	1,467	-0.34%
2020/04/16	6	176.00	12	176.08	174.50	-6	1,451	-0.41%
2020/04/15	11	173.46	16	172.94	174.50	-5	1,458	-0.34%
2020/04/14	16	170.25	0.1	169.00	168.00	15.9	1,461	1.09%
2020/04/10	4	167.50	6	167.50	168.50	-2	1,509	-0.13%
2020/04/09	15	167.87	15	167.80	167.50	0	1,541	0.00%
2020/04/08	5	167.50	4	168.38	167.50	1	1,558	0.06%
2020/04/07	3	167.83	8.1	168.44	168.50	-5.1	1,565	-0.32%
2020/04/06	50.1	158.74	45	159.42	162.00	5.1	1,556	0.33%
2020/04/01	6	153.42	6	153.25	154.50	0	1,636	0.00%
2020/03/31	34	153.18	35	153.59	154.00	-1	1,638	-0.06%
2020/03/30	0	0.00	2	144.00	144.50	-2	1,608	-0.12%
2020/03/27	23	153.61	5	153.00	146.50	18	1,616	1.11%
2020/03/26	1	149.50	0	0.00	150.00	1	1,621	0.06%
2020/03/25	18	152.00	23	150.74	149.00	-5	1,617	-0.31%
2020/03/24	149	144.80	7	145.21	145.00	142	1,618	8.77%	大買/鉅額交易
2020/03/23	0	0.00	1	136.00	134.50	-1	1,624	-0.06%
2020/03/19	12	131.17	38	133.66	128.50	-26	1,604	-1.62%
2020/03/18	92	148.09	33	149.03	139.00	59	1,577	3.74%
2020/03/17	26	151.56	66	151.55	148.50	-40	1,566	-2.55%
2020/03/16	36	159.40	16	160.78	157.50	20	1,552	1.29%
2020/03/13	71	155.92	49	150.49	158.50	22	1,537	1.43%
2020/03/12	13.4	157.39	14	162.86	157.00	-0.6	1,522	-0.04%
2020/03/11	0	0.00	10	178.15	170.00	-10	1,583	-0.63%
2020/03/10	20	172.50	15	170.37	178.00	5	1,615	0.31%
2020/03/09	7	175.93	2	177.00	175.00	5	1,627	0.31%
2020/03/06	0	0.00	15	186.73	185.00	-15	1,605	-0.93%
2020/03/05	2	189.50	8	189.56	191.00	-6	1,612	-0.37%
2020/03/04	21	186.45	6	186.17	186.00	15	1,635	0.92%
2020/03/03	11	186.95	56	186.77	187.50	-45	1,654	-2.72%
2020/03/02	81	184.05	24	183.88	182.50	57	1,651	3.45%
2020/02/27	4	185.00	3	183.33	182.00	1	1,644	0.06%
2020/02/26	32	190.53	22.2	186.66	187.00	9.8	1,638	0.60%
2020/02/25	1	191.00	2	193.75	193.00	-1	1,652	-0.06%
2020/02/24	1	195.50	1	194.00	194.00	0	1,689	0.00%
2020/02/21	16	197.50	23	197.74	198.00	-7	1,694	-0.41%
2020/02/20	0	0.00	9	196.00	196.50	-9	1,703	-0.53%
2020/02/19	1	192.50	5	195.40	192.00	-4	1,732	-0.23%
2020/02/18	2	201.00	5	199.90	192.50	-3	1,726	-0.17%
2020/02/17	0	0.00	21	198.52	201.00	-21	1,709	-1.23%
2020/02/14	7	195.93	19	197.32	200.50	-12	1,708	-0.70%
2020/02/13	2	196.00	3	193.83	193.00	-1	1,685	-0.06%
2020/02/12	3	196.83	6	199.50	197.00	-3	1,697	-0.18%
2020/02/11	10	195.70	12	195.04	197.00	-2	1,689	-0.12%
2020/02/10	4	191.75	25.1	192.69	190.50	-21.1	1,710	-1.23%
2020/02/07	2	191.50	13	194.73	191.00	-11	1,687	-0.65%
2020/02/06	2.1	189.78	35	188.76	192.00	-32.9	1,684	-1.96%
2020/02/05	41	186.46	5	185.81	190.50	36	1,672	2.15%
2020/02/04	5	176.80	15.1	175.61	179.50	-10.1	1,613	-0.62%
2020/02/03	19	169.55	12	169.00	170.00	7	1,602	0.44%
2020/01/31	3	176.17	4.1	176.12	176.00	-1.1	1,580	-0.07%
2020/01/30	3.1	176.47	33	174.03	175.00	-29.9	1,575	-1.90%
2020/01/20	15	189.40	25	190.30	191.50	-10	1,558	-0.64%
2020/01/17	1	186.50	6	186.00	185.00	-5	1,542	-0.32%
2020/01/16	0.1	185.00	33	185.53	186.00	-33	1,538	-2.14%
2020/01/15	46.1	188.12	16	184.63	185.00	30.1	1,529	1.96%
2020/01/14	12	179.42	16	180.03	178.50	-4	1,473	-0.27%
2020/01/13	7	179.21	19	180.34	179.50	-12	1,470	-0.82%
2020/01/10	2	176.00	9	176.44	175.50	-7	1,462	-0.48%
2020/01/09	20.1	178.26	18	178.42	177.00	2.1	1,473	0.14%
2020/01/08	21	173.69	25.1	174.28	175.00	-4.1	1,465	-0.28%
2020/01/07	38	175.58	2	170.00	170.00	36	1,446	2.49%
2020/01/06	2	179.50	13	178.46	179.50	-11	1,404	-0.78%
2020/01/03	336	178.21	80	177.13	177.50	256	1,402	18.25%	大買/鉅額交易
2020/01/02	24.1	174.13	7	173.79	176.00	17.1	1,371	1.25%
2019/12/30	1	177.00	15	177.47	176.50	-14	1,336	-1.05%
2019/12/27	20	177.63	23	176.13	177.00	-3	1,330	-0.23%
2019/12/26	25	168.40	0	0.00	167.50	25	1,238	2.02%
2019/12/25	15	163.50	15	163.83	163.50	0	1,208	0.00%
2019/12/23	2	160.50	0	0.00	160.00	2	1,198	0.17%
2019/12/20	5	157.50	8	157.25	158.00	-3	1,189	-0.25%
2019/12/19	0	0.00	5	159.30	158.00	-5	1,252	-0.40%
2019/12/17	22	159.61	31	156.90	155.50	-9	1,258	-0.72%
2019/12/16	13	157.23	5	155.80	157.50	8	1,266	0.63%
2019/12/13	0	0.00	15	154.37	154.00	-15	1,295	-1.16%
2019/12/12	1	158.00	5	156.40	156.00	-4	1,365	-0.29%
2019/12/11	0	0.00	10	158.55	157.50	-10	1,482	-0.67%
2019/12/10	31	159.92	0	0.00	158.00	31	1,537	2.02%
2019/12/09	0	0.00	1	158.00	157.50	-1	1,525	-0.07%
2019/12/06	671	154.71	2	152.25	154.50	669	1,510	44.29%	大買/鉅額交易
2019/12/05	11	161.09	0	0.00	161.50	11	1,425	0.77%
2019/12/04	6	156.25	6	154.67	158.00	0	1,391	0.00%
2019/12/03	2	153.00	1	153.50	153.50	1	1,372	0.07%
2019/12/02	0	0.00	4.2	150.79	152.00	-4.2	1,377	-0.31%
2019/11/29	0	0.00	2	154.00	151.50	-2	1,378	-0.15%
2019/11/28	1	155.00	4	157.50	154.00	-3	1,346	-0.22%
2019/11/27	1	154.50	0	0.00	154.50	1	1,316	0.08%
2019/11/26	1	153.50	1	155.50	153.00	0	1,312	0.00%
2019/11/25	1	156.00	13	154.38	153.50	-12	1,314	-0.91%
2019/11/22	7	153.64	18	154.00	153.50	-11	1,307	-0.84%
2019/11/21	28	152.39	12	148.96	153.50	16	1,281	1.25%
2019/11/20	8	148.88	31	149.21	147.50	-23	1,265	-1.82%
2019/11/19	6	148.83	22	149.45	150.50	-16	1,286	-1.24%
2019/11/18	109	149.57	87	148.78	150.50	22	1,298	1.69%	大買/
2019/11/14	1	144.50	16	143.84	143.50	-15	1,276	-1.18%
2019/11/13	11	147.95	6	148.42	147.50	5	1,268	0.39%
2019/11/12	6	147.00	36	147.11	148.00	-30	1,260	-2.38%
2019/11/11	37	146.51	88	147.51	146.00	-51	1,251	-4.07%
2019/11/08	6	145.58	9	146.56	146.00	-3	1,231	-0.24%
2019/11/07	20	146.00	53	145.55	146.00	-33	1,221	-2.70%
2019/11/06	0	0.00	22.1	140.66	140.00	-22.1	1,184	-1.86%
2019/11/05	113	141.70	25.1	141.80	142.50	88	1,181	7.45%	大買/
2019/11/04	15.1	136.83	7	137.07	137.00	8.1	1,180	0.69%
2019/10/31	7	135.00	1	136.50	133.50	6	1,177	0.51%
2019/10/30	0	0.00	3	133.50	133.50	-3	1,168	-0.26%
2019/10/29	3	132.17	3	135.00	132.50	0	1,168	0.00%
2019/10/28	3	135.00	3	136.50	135.00	0	1,171	0.00%
2019/10/25	8	136.50	5	137.50	136.00	3	1,176	0.26%
2019/10/24	3	136.00	6	137.50	136.50	-3	1,186	-0.25%
2019/10/23	9	137.28	7	137.00	137.00	2	1,205	0.17%
2019/10/22	5	138.00	1	137.50	137.00	4	1,250	0.32%
2019/10/21	13	138.00	6	139.00	138.00	7	1,258	0.56%
2019/10/18	15	138.57	7	138.07	139.00	8	1,249	0.64%
2019/10/17	5	136.50	40	136.86	138.00	-35	1,240	-2.82%
2019/10/16	58	137.04	17	136.29	135.00	41	1,228	3.34%
2019/10/15	8	136.19	8	135.38	136.00	0	1,216	0.00%
2019/10/14	0	0.00	15	137.83	137.50	-15	1,207	-1.24%
2019/10/09	16	135.84	16	136.97	135.50	0	1,202	0.00%
2019/10/08	25	139.00	0	138.00	138.00	25	1,189	2.10%
2019/10/07	54	140.23	64	140.25	140.50	-10	1,194	-0.84%
2019/10/04	10	140.00	21	140.36	139.00	-11	1,183	-0.93%
2019/10/03	15	138.83	74	138.73	139.50	-59	1,177	-5.01%
2019/10/02	10	143.75	0	0.00	141.50	10	1,161	0.86%
2019/10/01	5.1	144.49	16	145.13	144.50	-10.9	1,150	-0.95%
2019/09/27	44	144.09	16	143.16	143.00	28	1,144	2.45%
2019/09/26	17	145.82	22.1	147.68	147.00	-5.1	1,128	-0.45%
2019/09/25	0.1	144.00	43	143.22	144.50	-43	1,107	-3.88%
2019/09/24	45	148.83	25.2	151.55	143.00	19.9	1,093	1.82%
2019/09/23	31	147.53	21.1	148.50	148.50	10	1,025	0.97%
2019/09/20	40	147.25	30	146.67	148.50	10	1,003	1.00%
2019/09/19	61.1	146.71	44	146.88	146.50	17.1	979	1.75%
2019/09/18	88.1	146.18	99	146.31	146.50	-10.9	955	-1.14%
2019/09/17	41	148.71	61	150.90	146.50	-20	914	-2.19%
2019/09/16	60	148.23	73.2	148.41	147.00	-13.2	835	-1.58%
2019/09/12	79	139.24	33	139.29	141.00	46	709	6.48%
2019/09/11	0	0.00	16	132.66	132.50	-16	648	-2.47%
2019/09/09	15	133.00	0	0.00	130.50	15	640	2.34%
2019/09/06	0	0.00	10	134.25	134.00	-10	630	-1.59%
2019/09/05	1	134.00	0	0.00	133.00	1	621	0.16%
2019/09/04	5	132.00	0	0.00	134.00	5	610	0.82%
2019/09/03	25	130.54	0	0.00	133.00	25	600	4.17%
2019/09/02	15	127.67	0	0.00	128.00	15	578	2.59%
2019/08/30	2	127.50	0	0.00	127.00	2	576	0.35%
2019/08/29	2	126.00	2	127.00	127.50	0	574	0.00%
2019/08/28	2	128.00	2	128.50	128.00	0	570	0.00%
2019/08/27	0	0.00	2	126.75	128.00	-2	557	-0.36%
2019/08/26	5	125.00	0	0.00	125.00	5	548	0.91%
2019/08/23	0	0.00	5	126.50	126.50	-5	540	-0.93%
2019/08/22	0	0.00	1	125.00	124.00	-1	510	-0.20%
2019/08/21	0	0.00	5	129.40	129.00	-5	474	-1.05%
2019/08/20	2	129.75	0	0.00	129.00	2	444	0.45%
2019/08/19	20	128.18	2	128.50	129.00	18	427	4.21%
2019/08/16	4	127.25	2	128.00	127.50	2	418	0.48%
2019/08/15	3.1	126.55	3	126.33	127.50	0.1	413	0.02%
2019/08/14	1	129.00	1	129.00	127.00	0	409	0.00%
2019/08/13	1	128.00	1	128.50	127.00	0	404	0.00%
2019/08/12	10	129.25	1	130.00	129.00	9	402	2.24%
2019/08/08	2	130.25	1	130.50	130.50	1	397	0.25%
2019/08/07	7	132.00	8	132.13	129.50	-1	393	-0.25%
2019/08/06	14.1	129.47	9	130.11	130.50	5.1	385	1.32%
2019/08/05	4	127.25	2	126.50	128.00	2	364	0.55%
2019/08/02	2	124.75	1	125.00	125.50	1	361	0.28%
2019/07/31	0	0.00	4	126.50	126.50	-4	371	-1.08%
2019/07/30	2	128.00	7	128.07	126.50	-5	385	-1.30%
2019/07/29	6	128.50	1	130.50	131.00	5	386	1.29%
2019/07/26	2	127.00	0	0.00	128.00	2	407	0.49%
2019/07/25	3	129.50	5	129.40	129.00	-2	396	-0.50%
2019/07/24	205	128.11	2	128.25	128.50	203	375	54.08%	大買/鉅額交易
2019/07/23	4	123.88	1	124.00	124.00	3	334	0.90%
2019/07/19	0	0.00	3	120.00	120.50	-3	321	-0.93%
2019/07/18	0	0.00	1	120.50	120.00	-1	320	-0.31%
2019/07/17	1	123.00	0	0.00	122.00	1	320	0.31%
2019/07/15	0	0.00	8	121.81	121.50	-8	319	-2.51%
2019/07/11	17	122.15	0	0.00	123.00	17	330	5.15%
2019/07/08	0	0.00	0.1	118.00	117.50	-0.1	324	-0.02%
2019/07/05	1	119.00	1	119.00	119.00	0	327	0.00%
2019/07/04	0.1	118.50	0	0.00	118.00	0.1	329	0.02%
2019/06/27	0	0.00	3	116.17	116.00	-3	374	-0.80%
2019/06/13	4	115.00	0	0.00	115.00	4	506	0.79%
2019/06/03	0	0.00	5	115.40	115.50	-5	550	-0.91%
2019/05/31	5	117.40	0	0.00	117.50	5	574	0.87%
2019/05/27	0	0.00	1	114.00	115.00	-1	580	-0.17%
2019/05/24	0	0.00	50	115.05	115.50	-50	585	-8.54%
2019/05/22	0	0.00	5	114.00	114.00	-5	591	-0.85%
2019/05/16	0	0.00	1	113.00	113.00	-1	629	-0.16%
2019/05/13	1	111.50	1	111.50	110.00	0	691	0.00%
2019/05/10	0	0.00	1	114.00	113.00	-1	690	-0.14%
2019/05/09	2	114.50	3.2	113.53	112.50	-1.2	688	-0.18%
2019/05/07	0.1	119.00	0	0.00	119.00	0.1	687	0.01%
2019/05/06	0	0.00	21	121.62	120.50	-21	673	-3.12%
2019/05/03	20.2	123.38	8	122.00	124.00	12.2	659	1.85%
2019/05/02	0	0.00	5	118.00	117.50	-5	627	-0.80%
2019/04/24	0	0.00	6	118.83	119.00	-6	626	-0.96%
2019/04/23	0	0.00	9	118.33	118.50	-9	629	-1.43%
2019/04/22	0	0.00	9	118.83	120.00	-9	628	-1.43%
2019/04/19	0	0.00	11	118.46	119.00	-11	627	-1.76%
2019/04/17	0	0.00	1	120.00	120.50	-1	614	-0.16%
2019/04/16	0	0.00	4	121.50	122.00	-4	612	-0.65%
2019/04/10	2	123.50	0	0.00	123.50	2	615	0.32%
2019/04/09	2	121.50	7	121.64	121.50	-5	612	-0.82%
2019/04/08	1	122.00	1	122.00	122.00	0	607	0.00%
2019/04/03	10	126.00	15	126.00	126.00	-5	591	-0.85%
2019/04/02	0	0.00	30	127.13	127.00	-30	587	-5.11%
2019/04/01	12	127.54	10	127.10	127.00	2	581	0.34%
2019/03/29	1	130.00	4	128.50	125.50	-3	569	-0.53%
2019/03/28	2	127.00	0	0.00	126.50	2	554	0.36%
2019/03/27	17	126.47	3	127.17	125.50	14	544	2.57%
2019/03/26	1	122.50	0	0.00	122.00	1	509	0.20%
2019/03/25	2	122.50	0	0.00	121.50	2	507	0.39%
2019/03/22	0	0.00	1	122.50	122.00	-1	498	-0.20%
2019/03/21	3	122.50	50	121.37	121.00	-47	490	-9.59%
2019/03/20	14	120.61	0	0.00	121.00	14	481	2.91%
2019/03/19	0	0.00	0.1	119.00	118.00	-0.1	473	-0.02%
2019/03/14	0	0.00	8	118.75	119.00	-8	463	-1.72%
2019/03/13	1	118.00	0	0.00	118.00	1	461	0.22%
2019/03/12	0	0.00	10	118.55	117.50	-10	462	-2.16%
2019/03/07	2	121.50	1	124.50	119.50	1	472	0.21%
2019/03/06	7	122.29	0	0.00	123.00	7	459	1.52%
2019/02/26	0	0.00	0	118.00	118.00	0	443	-0.01%
2019/02/22	1	116.99	0	0.00	116.50	1	438	0.23%
2019/02/21	5	119.00	1	118.00	117.00	4	438	0.91%
2019/02/19	1	119.50	3	118.50	118.00	-2	428	-0.47%
2019/02/18	2	119.50	0	0.00	119.50	2	418	0.48%
2019/02/15	0	0.00	5	117.00	116.50	-5	412	-1.21%
2019/02/14	0	0.00	10	118.15	118.00	-10	402	-2.49%
2019/02/13	20	115.05	19	114.37	116.00	1	388	0.26%
2019/02/12	18	107.97	0	0.00	109.00	18	380	4.74%
2019/02/11	0	0.00	2	107.50	107.50	-2	378	-0.53%
2019/01/30	0	0.00	1	106.00	106.00	-1	375	-0.27%
2019/01/29	0	0.00	7	105.07	105.50	-7	373	-1.88%
2019/01/28	0	0.00	0	107.00	106.50	0	370	0.00%
2019/01/25	0	0.00	1	103.50	104.00	-1	370	-0.27%
2019/01/24	0	0.00	3	102.50	102.50	-3	376	-0.80%
2019/01/23	5	103.00	2	103.00	103.00	3	381	0.79%
2019/01/22	1	102.00	0	103.00	101.50	1	381	0.25%
2019/01/18	2.1	100.50	0	0.00	100.50	2.1	386	0.53%
2019/01/15	4	102.50	0	0.00	102.50	4	386	1.04%
2019/01/14	2	101.50	6	101.67	102.00	-4	385	-1.04%
2019/01/11	16	101.38	0	0.00	101.50	16	387	4.13%
2019/01/09	0	0.00	1	98.60	99.50	-1	400	-0.25%
2018/12/19	21	107.21	22	107.61	106.50	-1	475	-0.21%
2018/12/18	1	103.50	0	0.00	103.50	1	461	0.22%
2018/12/03	0	0.00	1	109.00	109.00	-1	609	-0.16%
2018/11/26	0	0.00	6	101.50	101.00	-6	621	-0.96%
2018/11/23	7	99.24	0	0.00	99.10	7	661	1.06%
2018/11/09	1	101.00	0	0.00	102.00	1	792	0.13%
2018/11/07	0	0.00	1	108.00	110.00	-1	771	-0.13%
2018/11/06	0	0.00	6	108.50	108.00	-6	797	-0.75%
2018/11/05	0	0.00	3	110.17	109.00	-3	810	-0.37%
2018/11/02	8	113.31	0	0.00	111.00	8	839	0.95%
2018/11/01	0	0.00	0.1	110.50	110.50	-0.1	846	-0.01%
2018/10/30	0	0.00	27	102.13	102.50	-27	859	-3.14%
2018/10/24	2	107.25	0	0.00	107.00	2	877	0.23%
2018/10/19	7	106.50	7	107.00	107.50	0	901	0.00%
2018/10/17	7	108.00	9	108.50	108.00	-2	896	-0.22%
2018/10/15	0	0.00	2	106.00	105.50	-2	905	-0.22%
2018/10/12	1	104.50	0	0.00	106.00	1	908	0.11%
2018/10/11	3	100.33	6	101.92	101.00	-3	900	-0.33%
2018/10/08	5	113.40	10	110.95	111.00	-5	877	-0.57%
2018/10/05	3	109.50	5.1	110.63	111.50	-2.1	881	-0.24%
2018/10/04	0	0.00	5	117.00	117.00	-5	860	-0.58%
2018/10/03	25	119.70	0	0.00	118.00	25	859	2.91%
2018/10/02	0	0.00	1	120.00	119.00	-1	864	-0.12%
2018/09/28	1	119.50	0	0.00	118.50	1	902	0.11%
2018/09/21	0	0.00	8	121.13	122.50	-8	921	-0.87%
2018/09/20	1	122.50	6	120.25	120.50	-5	930	-0.54%
2018/09/19	10	122.45	3	121.00	121.00	7	936	0.75%
2018/09/18	7	119.64	6	119.17	119.00	1	940	0.11%
2018/09/17	1	121.00	8	120.31	121.50	-7	943	-0.74%
2018/09/14	22	120.25	0	0.00	123.00	22	941	2.34%
2018/09/13	2	117.00	0	0.00	116.50	2	935	0.21%
2018/09/12	5	119.00	0	0.00	117.00	5	929	0.54%
2018/09/10	3	126.33	0	0.00	123.50	3	902	0.33%
2018/09/07	5	134.60	9	132.83	131.00	-4	889	-0.45%
2018/09/06	2	140.50	0	0.00	139.00	2	867	0.23%
2018/08/30	1	142.50	68	142.64	140.50	-67	935	-7.17%
2018/08/29	75	150.40	9	149.94	150.50	66	907	7.27%
2018/08/27	2	145.50	2	144.50	146.50	0	912	0.00%
2018/08/24	2	140.50	0	0.00	140.00	2	961	0.21%
2018/08/22	0	0.00	2	142.25	141.50	-2	986	-0.20%
2018/08/21	5	142.50	3	141.83	143.00	2	1,004	0.20%
2018/08/16	0	0.00	1	142.00	142.00	-1	1,051	-0.10%
2018/08/14	1	145.00	0	0.00	144.00	1	1,086	0.09%
2018/08/10	0	0.00	4	149.38	148.00	-4	1,110	-0.36%
2018/08/09	5	151.90	6	150.67	151.00	-1	1,134	-0.09%
2018/08/08	1	150.50	18	150.22	150.00	-17	1,167	-1.46%
2018/08/07	0	0.00	1	147.00	148.00	-1	1,182	-0.08%
2018/08/06	0	0.00	30	145.50	146.00	-30	1,207	-2.48%
2018/08/02	1	145.50	11	144.95	144.00	-10	1,267	-0.79%
2018/08/01	0	0.00	6	143.00	143.00	-6	1,329	-0.45%
2018/07/31	5	141.50	2	140.50	142.50	3	1,390	0.22%
2018/07/30	3	143.67	1	140.00	140.00	2	1,442	0.14%
2018/07/27	43	144.02	1	143.50	144.00	42	1,481	2.84%
2018/07/26	1	141.00	0	0.00	140.50	1	1,503	0.07%
2018/07/23	1	137.00	0	0.00	137.00	1	1,599	0.06%
2018/07/20	0	0.00	2	142.00	141.50	-2	1,602	-0.12%
2018/07/19	10	142.75	0	0.00	142.50	10	1,605	0.62%
2018/07/17	0	0.00	21	143.00	142.50	-21	1,619	-1.30%
2018/07/13	0	0.00	5	140.90	142.50	-5	1,623	-0.31%
2018/07/12	4	137.50	1	138.00	141.00	3	1,622	0.18%
2018/07/11	0	0.00	2	136.00	136.50	-2	1,634	-0.12%
2018/07/10	1	138.00	3	136.50	136.50	-2	1,641	-0.12%
2018/07/09	4	136.38	4	135.50	135.50	0	1,651	0.00%
2018/07/06	28	138.38	6	138.00	141.50	22	1,655	1.33%
2018/07/04	0	0.00	0.1	140.50	140.50	-0.1	1,679	0.00%
2018/07/02	0.1	144.00	2	146.50	144.50	-1.9	1,706	-0.11%
2018/06/29	1	141.00	4	141.25	143.00	-3	1,711	-0.18%
2018/06/28	3	141.00	5	139.30	138.50	-2	1,715	-0.12%
2018/06/27	5	144.80	29	144.14	142.00	-24	1,706	-1.41%
2018/06/26	6	143.92	2	145.00	144.50	4	1,704	0.23%
2018/06/25	6	146.92	3	146.00	145.50	3	1,703	0.18%
2018/06/19	3	144.33	3	144.00	145.00	0	1,745	0.00%
2018/06/15	4	147.75	0	0.00	147.50	4	1,743	0.23%
2018/06/13	1	151.00	0	0.00	150.50	1	1,737	0.06%
2018/06/12	2	151.00	1	151.00	151.00	1	1,742	0.06%
2018/06/11	0	0.00	2	151.00	152.00	-2	1,735	-0.12%
2018/06/08	26	152.48	0	0.00	153.50	26	1,734	1.50%
2018/06/07	4	152.63	2	152.50	151.00	2	1,769	0.11%
2018/06/06	2	157.00	1	158.50	158.00	1	1,731	0.06%
2018/06/05	0	158.00	0	0.00	157.50	0	1,726	0.00%
2018/06/04	5	163.20	10	163.75	163.00	-5	1,714	-0.29%
2018/06/01	4	159.88	4	157.50	161.00	0	1,698	0.00%
2018/05/31	4	151.25	0	0.00	151.50	4	1,631	0.25%
2018/05/30	0	0.00	4	150.75	151.00	-4	1,618	-0.25%
2018/05/28	2	155.00	3	154.17	154.00	-1	1,585	-0.06%
2018/05/25	1	156.00	5	155.60	156.00	-4	1,575	-0.25%
2018/05/24	5	154.70	1	150.50	156.00	4	1,564	0.26%
2018/05/22	1	154.00	1	156.50	154.50	0	1,512	0.00%
2018/05/21	10	156.00	0	0.00	155.50	10	1,507	0.66%
2018/05/18	0	0.00	1	154.00	154.00	-1	1,481	-0.07%
2018/05/17	5	158.00	11	158.09	158.00	-6	1,468	-0.41%
2018/05/16	1	156.50	8	156.00	156.00	-7	1,439	-0.49%
2018/05/15	0	0.00	6	150.75	151.50	-6	1,411	-0.43%
2018/05/14	0	0.00	3	150.67	153.50	-3	1,418	-0.21%
2018/05/11	12	148.00	8	148.69	148.00	4	1,385	0.29%
2018/05/10	4	148.25	6	149.67	149.50	-2	1,392	-0.14%
2018/05/09	4	147.25	15	147.63	148.50	-11	1,354	-0.81%
2018/05/08	0	0.00	57	140.56	140.00	-57	1,279	-4.45%
2018/05/07	3	140.83	17	141.74	144.50	-14	1,219	-1.15%
2018/05/04	0	0.00	26	135.31	140.50	-26	1,175	-2.21%
2018/05/03	0	0.00	10.3	137.00	137.00	-10.3	1,130	-0.91%
2018/05/02	7	135.29	39	135.58	136.00	-32	1,101	-2.91%
2018/04/30	1	131.00	8	129.50	132.00	-7	1,039	-0.67%
2018/04/26	4	128.38	0	0.00	125.00	4	1,010	0.40%
2018/04/25	0	0.00	3	124.50	126.00	-3	1,005	-0.30%
2018/04/24	0	0.00	21	124.81	126.00	-21	1,002	-2.09%
2018/04/23	0	0.00	6	126.83	126.50	-6	992	-0.60%
2018/04/20	0	0.00	9	127.78	128.00	-9	997	-0.90%
2018/04/17	50	128.83	0	0.00	128.00	50	1,007	4.96%
2018/04/13	0	0.00	3	133.00	132.00	-3	1,016	-0.30%
2018/04/11	2	130.75	11	130.14	129.00	-9	1,040	-0.87%
2018/04/10	0	0.00	3	131.00	129.00	-3	1,032	-0.29%
2018/04/09	4	129.50	5	130.60	130.50	-1	1,059	-0.09%
2018/03/31	11.1	127.91	13	128.23	129.00	-1.9	1,030	-0.18%
2018/03/29	5	124.50	0	0.00	125.00	5	1,034	0.48%
2018/03/28	0	0.00	2	122.75	123.00	-2	1,036	-0.19%
2018/03/27	14	125.43	1	125.00	125.00	13	1,036	1.25%
2018/03/26	1	120.50	0	0.00	121.50	1	1,025	0.10%
2018/03/23	50	120.10	17	119.53	120.00	33	1,027	3.21%
2018/03/22	9	125.11	0	0.00	123.50	9	1,016	0.89%
2018/03/21	12	128.38	5	128.00	127.50	7	998	0.70%
2018/03/20	48	127.00	8	127.19	127.00	40	999	4.00%
2018/03/19	0	0.00	3	130.00	127.00	-3	1,002	-0.30%
2018/03/16	0	0.00	1	128.00	128.00	-1	1,002	-0.10%
2018/01/08	0	0.00	2	120.50	119.00	-2	1,928	-0.10%
2018/01/05	0	0.00	3	128.00	129.00	-3	1,869	-0.16%
2018/01/04	0	0.00	17	128.21	129.50	-17	1,867	-0.91%
2018/01/03	10	129.75	0	0.00	130.50	10	1,864	0.54%
2018/01/02	0	0.00	7	122.71	124.00	-7	1,824	-0.38%