宜鼎 (5289)-凱基-台北券商分點個股進出

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
284.0
漲跌
▲9.5
漲幅
+3.46%
成交量
213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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/23	57	282.37	28	282.05	284.00	29	734	3.95%
2024/04/22	30.1	275.64	36	279.47	274.50	-6	736	-0.81%
2024/04/19	59	284.80	135	288.27	283.00	-76	731	-10.39%	大賣/
2024/04/18	20	295.53	87	296.40	297.00	-67	715	-9.37%
2024/04/17	12	295.29	82	297.64	294.00	-70	710	-9.85%
2024/04/16	29.3	301.43	77	299.73	296.50	-47.7	705	-6.76%
2024/04/15	16	311.28	57	311.82	309.50	-41	705	-5.81%
2024/04/12	40	317.25	59	319.25	313.50	-19	710	-2.67%
2024/04/11	66.1	318.13	24	319.17	315.00	42.1	711	5.91%
2024/04/10	87	318.71	22	316.95	318.00	65	707	9.19%
2024/04/09	5.1	315.17	59	315.58	313.50	-53.9	704	-7.65%
2024/04/08	23.2	315.78	55	314.95	316.50	-31.8	706	-4.51%
2024/04/03	25.2	316.86	10	318.05	316.50	15.2	703	2.16%
2024/04/02	76	315.57	38.1	315.42	316.50	38	705	5.38%
2024/04/01	91	310.99	9	311.39	312.50	82	697	11.76%
2024/03/29	33	305.85	25	308.18	305.50	8	697	1.15%
2024/03/28	102	313.02	42	314.08	310.50	60	700	8.56%	大買/
2024/03/27	71.1	313.77	60	314.72	313.00	11.1	716	1.55%
2024/03/26	54.1	309.66	56	310.04	313.50	-2	696	-0.28%
2024/03/25	101.1	306.37	33	307.03	308.50	68.1	681	9.99%	大買/
2024/03/22	31.2	302.26	16.3	302.38	301.00	14.8	676	2.19%
2024/03/21	128.1	301.32	26	300.67	300.00	102.1	675	15.12%	大買/鉅額交易
2024/03/20	24	299.06	68	298.76	295.50	-44	661	-6.65%
2024/03/19	29	300.64	127	300.59	299.50	-98	659	-14.86%	大賣/
2024/03/18	40	293.01	45	293.64	298.00	-5	651	-0.77%
2024/03/15	3	291.83	45	291.50	291.50	-42	662	-6.34%
2024/03/14	24	291.35	32	292.66	293.50	-8	666	-1.20%
2024/03/13	49.1	291.82	24	294.21	291.00	25.1	671	3.74%
2024/03/12	54	294.69	15	295.00	295.00	39	678	5.75%
2024/03/11	23	290.22	96	293.10	290.00	-73	679	-10.73%
2024/03/08	70	296.97	67	300.98	296.50	3	665	0.45%
2024/03/07	37	302.30	91	303.39	302.00	-54	678	-7.96%
2024/03/06	10	308.20	78	309.89	307.50	-68	675	-10.07%
2024/03/05	222	314.11	44	314.56	311.50	178	689	25.83%	大買/鉅額交易
2024/03/04	145	313.40	78	313.94	311.50	67	680	9.85%	大買/
2024/03/01	111	308.37	57	308.36	308.00	54	672	8.03%	大買/
2024/02/29	4.1	304.02	43.1	303.48	305.50	-39	675	-5.77%
2024/02/27	44.3	302.16	80	301.08	302.50	-35.7	678	-5.26%
2024/02/26	30	303.18	76	303.67	303.00	-46	679	-6.77%
2024/02/23	8	308.44	269	306.67	307.00	-261	678	-38.47%	大賣/鉅額交易
2024/02/22	102	312.07	42	312.61	312.50	60	674	8.90%	大買/
2024/02/21	41	312.22	29	312.02	311.00	12	702	1.71%
2024/02/20	300	319.56	177	319.31	316.00	123	711	17.28%	大買/大賣/鉅額交易
2024/02/19	128	338.52	139	336.50	339.50	-11	695	-1.58%	大買/大賣/
2024/02/16	33	315.20	16	316.53	318.50	17	674	2.52%
2024/02/15	132	313.59	13	309.58	314.00	119	671	17.73%	大買/鉅額交易
2024/02/05	64.1	305.04	5	304.40	304.50	59.1	665	8.88%
2024/02/02	33	306.59	7	303.50	308.50	26	673	3.86%
2024/02/01	13.2	302.75	24	302.23	301.50	-10.8	678	-1.59%
2024/01/31	2	304.00	26	304.13	304.00	-24	705	-3.40%
2024/01/30	3	306.33	40	306.54	306.50	-37	763	-4.84%
2024/01/29	11	310.23	36	308.08	309.50	-25	777	-3.21%
2024/01/26	34	310.24	33	310.62	311.00	1	792	0.13%
2024/01/25	8	312.56	24	312.27	308.00	-16	806	-1.98%
2024/01/24	54	315.22	42	315.85	315.00	12	823	1.46%
2024/01/23	43	316.87	11	317.18	314.50	32	855	3.74%
2024/01/22	87	315.28	13	315.42	316.00	74	857	8.63%
2024/01/19	43	308.41	7	307.71	309.00	36	859	4.19%
2024/01/18	18	304.39	47	305.51	305.50	-29	879	-3.30%
2024/01/17	7	307.21	20	307.75	308.00	-13	912	-1.43%
2024/01/16	33.2	309.12	16	309.13	309.00	17.2	917	1.87%
2024/01/15	36	307.43	4	307.63	308.50	32	920	3.48%
2024/01/12	12	306.71	39	304.81	305.50	-27	929	-2.90%
2024/01/11	12	305.96	11	306.55	306.50	1	930	0.11%
2024/01/10	21	305.93	31	306.73	305.00	-10	939	-1.06%
2024/01/09	116	305.93	13	303.46	308.50	103	944	10.91%	大買/鉅額交易
2024/01/08	68	297.69	27	297.94	300.00	41	939	4.37%
2024/01/05	14	293.93	20	294.98	291.50	-6	938	-0.64%
2024/01/04	18	297.92	16	298.75	297.50	2	936	0.21%
2024/01/03	11	299.91	103	299.69	299.00	-92	949	-9.69%	大賣/
2024/01/02	3	306.00	27	306.65	306.00	-24	945	-2.54%
2023/12/29	25	312.42	43	312.19	312.00	-18	946	-1.90%
2023/12/28	55	311.95	37	312.04	312.00	18	949	1.89%
2023/12/27	48	308.99	69	309.59	310.00	-21	965	-2.18%
2023/12/26	50	308.16	23	305.30	310.00	27	970	2.78%
2023/12/25	10	307.25	46	310.92	306.50	-36	972	-3.70%
2023/12/22	132	312.92	36.2	311.65	315.00	95.8	974	9.83%	大買/
2023/12/21	22.1	301.10	10	301.95	301.00	12.1	962	1.26%
2023/12/20	27	304.04	2	303.50	302.00	25	971	2.57%
2023/12/19	15	303.63	21	304.60	303.00	-6	978	-0.61%
2023/12/18	25	309.14	30	306.12	306.00	-5	993	-0.50%
2023/12/15	20.1	308.60	13	312.23	308.00	7.1	1,003	0.70%
2023/12/14	23.1	309.80	27	310.54	310.00	-4	1,022	-0.39%
2023/12/13	44	307.69	31	307.98	308.00	13	1,048	1.24%
2023/12/12	16	310.22	93	315.25	309.00	-77	1,096	-7.03%
2023/12/11	14	321.14	86	320.22	319.50	-72	1,107	-6.50%
2023/12/08	41	320.56	13	322.15	320.00	28	1,108	2.53%
2023/12/07	42	319.99	38	323.16	318.00	4	1,115	0.36%
2023/12/06	48	318.04	67.1	318.48	318.00	-19.1	1,111	-1.72%
2023/12/05	27	316.35	49	315.99	318.00	-22	1,112	-1.98%
2023/12/04	149	317.49	7	315.86	319.50	142	1,113	12.75%	大買/鉅額交易
2023/12/01	21	307.40	53	308.12	307.50	-32	1,097	-2.92%
2023/11/30	127	317.10	76	316.91	312.00	51	1,113	4.58%	大買/
2023/11/29	90	313.06	17	314.29	311.00	73	1,106	6.60%
2023/11/28	20	308.60	5	307.00	311.50	15	1,125	1.33%
2023/11/27	18	304.53	148	308.93	303.50	-130	1,174	-11.07%	大賣/鉅額交易
2023/11/24	16.1	314.30	48	313.14	314.00	-31.9	1,219	-2.62%
2023/11/22	17	313.32	95	314.70	312.50	-78	1,228	-6.35%
2023/11/21	21	319.74	166	322.66	318.00	-145	1,231	-11.77%	大賣/鉅額交易
2023/11/20	208.4	321.82	131	321.32	323.50	77.4	1,219	6.35%	大買/大賣/
2023/11/17	37.1	312.75	136	311.43	310.50	-98.9	1,198	-8.25%	大賣/
2023/11/16	106	313.97	206	315.02	314.00	-100	1,187	-8.42%	大買/大賣/
2023/11/15	46.2	307.91	83	307.28	308.00	-36.8	1,180	-3.12%
2023/11/14	27	305.06	35	308.46	305.00	-8	1,187	-0.67%
2023/11/13	48.2	308.99	56	308.75	307.50	-7.8	1,191	-0.66%
2023/11/10	80	305.51	93	306.25	304.00	-13	1,189	-1.09%
2023/11/09	43	312.02	93	315.08	310.50	-50	1,182	-4.23%
2023/11/08	144	317.98	128	320.00	316.50	16	1,181	1.35%	大買/大賣/
2023/11/07	361.3	314.04	149	315.21	317.00	212.3	1,163	18.24%	大買/大賣/鉅額交易
2023/11/06	14	301.00	52	300.90	297.00	-38	1,133	-3.35%
2023/11/03	48	307.52	70	307.78	307.00	-22	1,136	-1.94%
2023/11/02	97	306.25	62	305.90	307.50	35	1,136	3.08%
2023/11/01	33	299.06	61	300.02	298.50	-28	1,152	-2.43%
2023/10/31	167.1	303.01	48	300.80	298.00	119.1	1,141	10.43%	大買/鉅額交易
2023/10/30	31.1	290.18	36	287.43	293.00	-4.9	1,129	-0.43%
2023/10/27	25	282.75	64	290.95	281.00	-39	1,152	-3.38%
2023/10/26	49	301.75	70	298.68	293.00	-21	1,202	-1.75%
2023/10/25	235.2	298.97	139	296.73	302.00	96.1	1,234	7.79%	大買/大賣/
2023/10/24	102	276.85	33	277.18	280.50	69	1,212	5.69%	大買/
2023/10/23	33	273.68	59	275.65	274.00	-26	1,212	-2.14%
2023/10/20	42	275.89	66	276.33	276.00	-24	1,221	-1.97%
2023/10/19	18	282.44	27	281.44	284.00	-9	1,229	-0.73%
2023/10/18	42.2	281.90	68	285.51	281.00	-25.8	1,243	-2.07%
2023/10/17	79.2	290.90	18	295.16	292.50	61.2	1,240	4.93%
2023/10/16	48	287.47	25	289.80	288.00	23	1,243	1.85%
2023/10/13	41	292.95	74.1	293.82	292.00	-33.1	1,254	-2.63%
2023/10/12	52	297.94	18	297.67	299.50	34	1,262	2.69%
2023/10/11	66.3	298.25	64	301.41	294.50	2.3	1,281	0.18%
2023/10/06	49	303.09	4	304.50	303.00	45	1,295	3.47%
2023/10/05	7	303.93	25	307.94	303.00	-18	1,316	-1.37%
2023/10/04	30	307.42	41	308.04	307.00	-11	1,336	-0.82%
2023/10/03	179	309.11	151	311.80	307.50	28	1,366	2.05%	大買/大賣/
2023/10/02	79	306.27	16	307.53	307.00	63	1,414	4.45%
2023/09/28	42	297.56	45	299.88	296.50	-3	1,425	-0.21%
2023/09/27	45.1	301.97	87	304.47	300.00	-41.9	1,461	-2.86%
2023/09/26	71	309.70	62	310.21	307.00	9	1,492	0.60%
2023/09/25	74	306.09	82	302.54	308.00	-8	1,504	-0.53%
2023/09/22	44.7	300.38	55.8	300.02	302.00	-11.1	1,499	-0.74%
2023/09/21	89	299.74	84	299.28	301.50	5	1,508	0.33%
2023/09/20	90	305.25	88	306.53	305.00	2	1,505	0.13%
2023/09/19	101	309.38	88	310.55	309.00	13	1,515	0.86%	大買/
2023/09/18	120	309.04	135.3	309.64	312.00	-15.3	1,534	-1.00%	大買/大賣/
2023/09/15	159.1	300.08	231.7	303.36	309.00	-72.6	1,546	-4.69%	大買/大賣/
2023/09/14	105	282.70	174.2	284.69	289.50	-69.2	1,561	-4.43%	大買/大賣/
2023/09/13	5	275.30	89	276.39	275.00	-84	1,576	-5.33%
2023/09/12	157.1	275.65	39	274.97	278.00	118.1	1,597	7.39%	大買/鉅額交易
2023/09/11	29	272.40	77	273.05	271.50	-48	1,599	-3.00%
2023/09/08	18	273.17	32.1	270.98	274.00	-14.1	1,610	-0.87%
2023/09/07	40	272.31	76.5	273.47	271.00	-36.5	1,629	-2.24%
2023/09/06	67.1	273.92	48	274.73	273.00	19.1	1,629	1.17%
2023/09/05	46	279.00	232	279.00	276.50	-186	1,629	-11.41%	大賣/鉅額交易
2023/09/04	97	274.76	117	273.99	275.00	-20	1,626	-1.23%	大賣/
2023/09/01	117	270.99	228.5	273.60	268.50	-111.5	1,633	-6.83%	大買/大賣/鉅額交易
2023/08/31	259.1	278.48	371	277.84	280.00	-111.9	1,635	-6.84%	大買/大賣/鉅額交易
2023/08/30	385	270.83	355.1	273.39	271.00	29.9	1,606	1.86%	大買/大賣/
2023/08/29	160	253.00	39	252.09	254.00	121	1,584	7.64%	大買/鉅額交易
2023/08/28	48	244.95	116	242.72	245.00	-68	1,602	-4.24%	大賣/
2023/08/25	95	246.97	108	248.00	245.00	-13	1,682	-0.77%	大賣/
2023/08/24	78	252.63	82	250.68	253.50	-4	1,713	-0.23%
2023/08/23	61.1	244.70	314	243.82	248.00	-252.9	1,809	-13.98%	大賣/鉅額交易
2023/08/22	173.9	248.95	52	247.95	249.50	121.9	1,887	6.46%	大買/鉅額交易
2023/08/21	393	247.31	258	246.20	241.50	135	1,897	7.12%	大買/大賣/鉅額交易
2023/08/18	46	267.63	275	265.13	264.00	-229	1,886	-12.14%	大賣/鉅額交易
2023/08/17	207	265.05	179	264.42	265.50	28	1,887	1.48%	大買/大賣/
2023/08/16	95	261.38	58	260.20	261.00	37	1,932	1.91%
2023/08/15	133	261.88	27	262.09	261.50	106	1,942	5.46%	大買/鉅額交易
2023/08/14	114	255.89	74	257.78	256.50	40	1,963	2.04%	大買/
2023/08/11	202	261.81	121	261.83	261.00	81	1,979	4.09%	大買/大賣/
2023/08/10	201.2	260.37	81	262.91	260.50	120.2	2,013	5.97%	大買/鉅額交易
2023/08/09	109	271.60	27	271.69	271.00	82	1,998	4.10%	大買/
2023/08/08	31.1	275.00	77	277.75	275.00	-45.9	1,996	-2.30%
2023/08/07	153.1	276.74	83	279.45	280.50	70.1	1,986	3.53%	大買/
2023/08/04	78	286.58	94	286.40	287.50	-16	1,959	-0.82%
2023/08/02	105.1	292.49	81	296.78	288.50	24.1	1,959	1.23%	大買/
2023/08/01	114	303.72	201	305.88	300.00	-87	1,962	-4.43%	大買/大賣/
2023/07/31	278	322.71	476	325.11	315.00	-198	1,938	-10.22%	大買/大賣/鉅額交易
2023/07/28	489	314.62	388.2	314.03	315.50	100.8	1,880	5.36%	大買/大賣/
2023/07/27	127	307.03	114	306.76	303.50	13	1,831	0.71%	大買/大賣/
2023/07/26	74	304.97	147	303.60	299.50	-73	1,834	-3.98%	大賣/
2023/07/25	141	307.05	86	305.21	306.00	55	1,844	2.98%	大買/
2023/07/24	119	300.00	206	299.32	301.00	-87	1,861	-4.67%	大買/大賣/
2023/07/21	116.1	300.83	39	298.86	302.50	77.1	1,859	4.15%	大買/
2023/07/20	54	305.99	19	306.76	306.50	35	1,861	1.88%
2023/07/19	20.3	307.73	22	311.98	307.00	-1.8	1,871	-0.09%
2023/07/18	47	316.31	147	316.53	314.50	-100	1,908	-5.24%	大賣/
2023/07/17	35.1	320.58	98	321.23	317.00	-62.9	1,916	-3.28%
2023/07/14	136.1	325.71	78	326.40	329.50	58.1	1,915	3.03%	大買/
2023/07/13	131	316.21	78	316.46	318.00	53	1,911	2.77%	大買/
2023/07/12	134	309.85	145	307.06	311.50	-11	1,917	-0.57%	大買/大賣/
2023/07/11	128	303.82	127	306.08	304.00	1	1,916	0.05%	大買/大賣/
2023/07/10	206.1	300.02	171	302.87	299.50	35.1	1,921	1.83%	大買/大賣/
2023/07/07	323	315.67	568	318.98	310.50	-245	1,961	-12.49%	大買/大賣/鉅額交易
2023/07/06	159	350.88	125	356.16	344.00	34	1,962	1.73%	大買/大賣/
2023/07/05	300	357.31	224.3	358.98	361.00	75.7	1,985	3.81%	大買/大賣/
2023/07/04	310.3	346.92	193.1	344.03	352.00	117.3	1,978	5.93%	大買/大賣/鉅額交易
2023/07/03	144	331.77	163	335.71	338.00	-19	1,978	-0.96%	大買/大賣/
2023/06/30	74	323.84	71	323.48	324.00	3	2,060	0.15%
2023/06/29	112	328.82	84	329.54	326.00	28	2,142	1.31%	大買/
2023/06/28	60	326.17	69	329.26	323.50	-9	2,158	-0.42%
2023/06/27	118	333.27	105	334.32	327.00	13	2,202	0.59%	大買/大賣/
2023/06/26	121	347.44	209	349.51	342.50	-88	2,282	-3.85%	大買/大賣/
2023/06/21	252	352.36	121.6	349.39	354.50	130.4	2,341	5.57%	大買/大賣/鉅額交易
2023/06/20	154	349.71	438	354.38	343.00	-284	2,334	-12.16%	大買/大賣/鉅額交易
2023/06/19	219	342.71	195	338.08	343.00	24	2,308	1.04%	大買/大賣/
2023/06/16	238	331.95	64	327.61	333.00	174	2,333	7.46%	大買/鉅額交易
2023/06/15	100	327.95	98	327.99	323.50	2	2,342	0.09%
2023/06/14	125	325.50	188	327.03	326.00	-63	2,375	-2.65%	大買/大賣/
2023/06/13	191	324.42	114	323.78	326.00	77	2,375	3.24%	大買/大賣/
2023/06/12	67	316.60	72.5	319.04	314.50	-5.5	2,366	-0.23%
2023/06/09	76	319.68	62	319.84	319.50	14	2,371	0.59%
2023/06/08	79	316.11	121	324.43	314.00	-42	2,378	-1.77%	大賣/
2023/06/07	165	325.79	59	326.84	326.00	106	2,397	4.42%	大買/鉅額交易
2023/06/06	46	326.71	146	330.75	326.50	-100	2,409	-4.15%	大賣/
2023/06/05	188	336.60	105	336.16	333.50	83	2,386	3.48%	大買/大賣/
2023/06/02	71	335.40	136	336.05	329.50	-65	2,369	-2.74%	大賣/
2023/06/01	159	334.34	110	332.08	333.50	49	2,339	2.09%	大買/大賣/
2023/05/31	295	338.47	250	342.21	335.00	45	2,317	1.94%	大買/大賣/
2023/05/30	197	328.39	229	326.91	325.50	-32	2,238	-1.43%	大買/大賣/
2023/05/29	236	327.65	412	334.71	326.00	-176	2,210	-7.96%	大買/大賣/鉅額交易
2023/05/26	343	320.16	305.2	323.63	333.50	37.9	2,135	1.77%	大買/大賣/
2023/05/25	59	306.21	110	305.88	303.50	-51	2,043	-2.50%	大賣/
2023/05/24	27	303.41	61	305.62	304.00	-34	2,026	-1.68%
2023/05/23	183	305.25	70	302.11	306.50	113	2,026	5.58%	大買/鉅額交易
2023/05/22	131	312.73	316.4	311.53	304.00	-185.4	2,002	-9.26%	大買/大賣/鉅額交易
2023/05/19	115	305.89	60	304.65	307.50	55	1,947	2.82%	大買/
2023/05/18	107	307.34	199.2	307.78	304.50	-92.2	1,934	-4.77%	大買/大賣/
2023/05/17	122	301.95	206	303.50	302.00	-84	1,906	-4.41%	大買/大賣/
2023/05/16	272	301.91	203	302.57	299.50	69	1,881	3.67%	大買/大賣/
2023/05/15	86	291.47	106	293.51	290.00	-20	1,834	-1.09%	大賣/
2023/05/12	92	288.53	50	287.29	290.50	42	1,820	2.31%
2023/05/11	35	278.71	61	280.80	279.00	-26	1,803	-1.44%
2023/05/10	30	283.72	69	282.88	284.50	-39	1,795	-2.17%
2023/05/09	78	289.78	94	291.20	286.50	-16	1,790	-0.89%
2023/05/08	118	295.03	158	298.12	293.00	-40	1,780	-2.25%	大買/大賣/
2023/05/05	41	290.74	72	292.49	288.50	-31	1,760	-1.76%
2023/05/04	35	294.10	77	294.15	293.50	-42	1,759	-2.39%
2023/05/03	25	292.64	75	294.47	297.50	-50	1,762	-2.84%
2023/05/02	104	298.37	77	298.19	296.00	27	1,760	1.53%	大買/
2023/04/28	52	295.88	163	297.15	299.00	-111	1,744	-6.36%	大賣/鉅額交易
2023/04/27	114	292.13	100	291.42	293.00	14	1,724	0.81%	大買/
2023/04/26	118	280.90	98	282.27	285.00	20	1,691	1.18%	大買/
2023/04/25	150.1	280.78	99	288.24	280.50	51.1	1,675	3.05%	大買/
2023/04/24	196	290.30	69	289.63	289.00	127	1,655	7.67%	大買/鉅額交易
2023/04/21	370.1	287.69	171	290.73	286.00	199.1	1,638	12.15%	大買/大賣/鉅額交易
2023/04/20	163.2	299.92	88	305.89	297.00	75.2	1,589	4.73%	大買/
2023/04/19	77	309.17	64	309.59	306.00	13	1,562	0.83%
2023/04/18	90	306.12	63	310.48	305.50	27	1,545	1.75%
2023/04/17	195	310.85	99	314.29	309.50	96	1,522	6.30%	大買/
2023/04/14	30.1	315.17	44	322.16	315.00	-13.9	1,485	-0.94%
2023/04/13	31	317.76	84	321.04	319.00	-53	1,456	-3.64%
2023/04/12	192	323.23	203	321.30	322.00	-11	1,427	-0.77%	大買/大賣/
2023/04/11	166	315.27	282.2	314.48	316.00	-116.2	1,349	-8.61%	大買/大賣/鉅額交易
2023/04/10	289.1	303.01	162	303.36	300.50	127.1	1,273	9.98%	大買/大賣/鉅額交易
2023/04/07	45	309.11	61	316.43	308.00	-16	1,224	-1.31%
2023/04/06	151	314.35	178.1	314.15	320.50	-27.1	1,185	-2.29%	大買/大賣/
2023/03/31	243.1	325.62	964.9	324.66	314.00	-721.8	1,143	-63.12%	大買/大賣/鉅額交易
2023/03/30	713.9	320.00	284.4	312.09	323.00	429.5	1,036	41.45%	大買/大賣/鉅額交易
2023/03/29	138.1	293.44	153.1	293.89	294.00	-15	943	-1.58%	大買/大賣/
2023/03/28	511	295.09	249	296.24	292.00	262	911	28.75%	大買/大賣/鉅額交易
2023/03/27	581.1	300.03	1,951	301.60	286.00	-1,369.9	851	-160.85%	大買/大賣/鉅額交易
2023/03/24	1,562	299.68	150.1	291.68	301.50	1,411.9	747	188.94%	大買/大賣/鉅額交易
2023/03/23	34.3	275.54	37.1	275.72	274.50	-2.9	646	-0.44%
2023/03/22	64	270.95	93	271.82	271.00	-29	607	-4.77%
2023/03/21	218	268.71	291	271.67	266.00	-73	562	-12.97%	大買/大賣/
2023/03/20	100	258.46	107	258.80	259.00	-7	491	-1.43%	大賣/
2023/03/17	115	249.77	147.1	250.38	255.50	-32.1	456	-7.03%	大買/大賣/
2023/03/16	73	235.59	131	237.97	243.00	-58	407	-14.23%	大賣/
2023/03/15	79	237.77	93	237.37	236.50	-14	391	-3.57%
2023/03/14	98	231.12	83	231.49	229.00	15	379	3.95%
2023/03/13	74	236.76	63	240.55	235.50	11	368	2.98%
2023/03/10	159.2	243.91	207	246.57	241.00	-47.8	358	-13.35%	大買/大賣/
2023/03/09	139	240.28	169.1	239.81	241.00	-30.1	320	-9.41%	大買/大賣/
2023/03/08	30	224.70	34.4	225.28	226.50	-4.4	287	-1.53%
2023/03/07	61	221.25	69	225.50	224.00	-8	284	-2.81%
2023/03/06	58.1	223.78	51	224.76	222.00	7.1	276	2.58%
2023/03/03	35.3	223.16	78	223.01	223.50	-42.7	271	-15.75%
2023/03/02	39	219.73	81	219.48	222.00	-42	259	-16.19%
2023/03/01	95.3	219.50	129	220.35	217.50	-33.7	248	-13.57%	大賣/
2023/02/24	230	222.69	63.2	219.61	224.50	166.8	233	71.37%	大買/鉅額交易
2023/02/23	9	201.94	17	202.97	204.50	-8	206	-3.88%
2023/02/22	7	200.93	30	200.42	200.00	-23	206	-11.12%
2023/02/21	51	203.22	14	204.07	203.50	37	210	17.57%
2023/02/20	13	197.00	19	198.21	199.00	-6	213	-2.81%
2023/02/17	6	196.33	8	197.63	198.00	-2	214	-0.93%
2023/02/16	12	195.79	3	195.50	195.50	9	217	4.13%
2023/02/15	4	196.25	11	195.82	196.50	-7	218	-3.20%
2023/02/14	41	196.23	2	197.00	197.00	39	221	17.64%
2023/02/13	4	194.75	13	195.54	195.00	-9	221	-4.07%
2023/02/10	14	198.00	21	197.43	196.50	-7	223	-3.13%
2023/02/09	24	198.58	8.2	198.45	199.00	15.9	228	6.95%
2023/02/08	4	199.25	30	199.05	198.50	-26	226	-11.48%
2023/02/07	5	200.30	17	199.79	198.50	-12	224	-5.35%
2023/02/06	7.2	201.02	22	200.45	200.00	-14.9	219	-6.76%
2023/02/03	112.2	200.29	15	201.03	202.00	97.2	217	44.79%	大買/
2023/02/02	26	199.00	82	198.57	198.00	-56	207	-26.94%
2023/02/01	91	195.15	47	195.07	196.00	44	199	22.04%
2023/01/31	52	189.27	65	188.95	189.00	-13	190	-6.83%
2023/01/30	23	189.30	5	189.00	189.50	18	185	9.70%
2023/01/17	6	186.25	7	185.71	187.00	-1	184	-0.54%
2023/01/16	3	185.67	6	185.83	185.50	-3	183	-1.64%
2023/01/13	7	185.50	22	185.84	186.50	-15	183	-8.18%
2023/01/12	8	186.00	15	185.23	185.50	-7	185	-3.78%
2023/01/11	7	184.64	6	185.08	185.00	1	189	0.53%
2023/01/10	5	184.00	1	185.50	185.50	4	194	2.06%
2023/01/09	1	183.50	2	183.50	183.50	-1	198	-0.50%
2023/01/06	5	182.90	8	183.25	184.00	-3	200	-1.49%
2023/01/05	1	185.50	10	184.65	183.00	-9	202	-4.46%
2023/01/04	1	183.50	0	0.00	184.00	1	203	0.49%
2023/01/03	0	0.00	2	184.50	184.00	-2	206	-0.97%
2022/12/30	12	184.46	4	184.38	185.50	8	208	3.85%
2022/12/29	4	180.50	3	182.33	181.50	1	206	0.48%
2022/12/28	2	182.00	8	181.50	180.50	-6	207	-2.89%
2022/12/27	4	183.25	1	183.00	183.00	3	210	1.43%
2022/12/26	4	182.13	17	181.85	181.00	-13	210	-6.17%
2022/12/23	13	181.77	36	181.71	181.50	-23	210	-10.90%
2022/12/22	11	183.05	1	183.50	184.00	10	212	4.71%
2022/12/21	2	181.00	23	182.33	182.00	-21	213	-9.86%
2022/12/20	10	183.30	25	185.70	182.50	-15	212	-7.05%
2022/12/19	19	185.79	37	186.59	189.50	-18	212	-8.47%
2022/12/16	15	186.47	1	186.00	186.00	14	210	6.66%
2022/12/15	1	188.00	5	188.00	188.00	-4	209	-1.91%
2022/12/14	19	189.03	2	187.75	188.50	17	209	8.12%
2022/12/13	7	187.00	11	187.59	187.50	-4	208	-1.92%
2022/12/12	7	187.50	1	186.00	187.50	6	210	2.85%
2022/12/09	7	189.21	7	186.86	188.50	0	210	0.00%
2022/12/08	5	189.00	3	190.00	190.50	2	208	0.96%
2022/12/07	27	188.59	24	188.88	187.50	3	206	1.45%
2022/12/06	40	195.66	22	197.05	193.50	18	202	8.89%
2022/12/05	0	0.00	38	199.13	199.50	-38	195	-19.44%
2022/12/02	34	195.13	5.1	194.70	196.50	28.9	191	15.10%
2022/12/01	20	191.35	4	190.25	189.00	16	186	8.57%
2022/11/30	1	187.50	10	187.20	188.00	-9	183	-4.91%
2022/11/29	19	187.71	19	186.58	187.00	0	181	0.00%
2022/11/28	6	187.83	6	187.75	188.00	0	180	0.00%
2022/11/25	26.1	185.56	3	185.83	187.00	23.1	180	12.80%
2022/11/24	10	183.95	6	184.17	184.50	4	183	2.18%
2022/11/23	2	182.75	9	183.94	182.50	-7	184	-3.80%
2022/11/22	24	184.21	12	183.38	183.50	12	182	6.58%
2022/11/21	13	183.46	28	183.04	180.50	-15	178	-8.41%
2022/11/18	26	183.44	31	183.34	183.00	-5	175	-2.86%
2022/11/17	40	182.96	16	183.09	181.50	24	172	13.90%
2022/11/16	30	180.55	20	183.90	185.00	10	166	6.01%
2022/11/15	36	177.28	7	175.93	177.00	29	157	18.46%
2022/11/14	43	176.15	6	176.33	175.00	37	154	23.97%
2022/11/11	22	175.91	31	176.18	175.50	-9	152	-5.91%
2022/11/10	38	174.71	5	174.50	174.50	33	154	21.32%
2022/11/09	20	174.98	9	175.78	173.50	11	155	7.07%
2022/11/08	9	173.00	33	174.70	173.50	-24	154	-15.58%
2022/11/07	25	173.06	5	174.20	176.00	20	151	13.20%
2022/11/04	3	167.83	3	166.67	168.00	0	149	0.00%
2022/11/03	2	166.75	0	0.00	167.00	2	150	1.33%
2022/11/02	10	166.50	0	0.00	167.00	10	152	6.54%
2022/11/01	0	0.00	5	165.30	165.00	-5	155	-3.22%
2022/10/31	2	165.00	7	163.36	165.00	-5	155	-3.22%
2022/10/28	5	165.40	13	165.35	164.00	-8	155	-5.15%
2022/10/27	8	165.31	1	166.00	166.00	7	155	4.51%
2022/10/26	4	164.00	8	166.69	163.00	-4	156	-2.56%
2022/10/25	3.1	167.32	12	167.33	167.00	-8.9	157	-5.63%
2022/10/24	6	166.00	6.1	166.73	166.00	-0.1	161	-0.08%
2022/10/21	0	0.00	9	168.06	165.50	-9	171	-5.25%
2022/10/20	36	166.88	25	167.06	167.50	11	173	6.35%
2022/10/19	36.2	164.76	42	166.30	165.00	-5.8	170	-3.42%
2022/10/18	26	156.10	12	159.13	159.50	14	166	8.41%
2022/10/17	20	151.15	3	149.00	153.50	17	162	10.49%
2022/10/14	11	152.09	3	152.67	151.00	8	158	5.06%
2022/10/13	22.1	153.27	1	155.00	152.00	21.1	156	13.45%
2022/10/12	14	153.79	3	154.50	155.00	11	155	7.06%
2022/10/11	2	154.00	3	153.83	154.00	-1	155	-0.64%
2022/10/07	2	157.00	3	157.17	157.50	-1	154	-0.65%
2022/10/06	3	158.00	2	159.00	157.50	1	153	0.65%
2022/10/05	9	158.56	4	158.50	158.00	5	155	3.22%
2022/10/04	0	0.00	22	157.20	157.50	-22	154	-14.22%
2022/10/03	2	159.01	7	159.07	159.00	-5	153	-3.26%
2022/09/30	1	161.50	3	161.00	161.50	-2	155	-1.29%
2022/09/29	7	159.00	6	158.75	159.50	1	157	0.63%
2022/09/28	1	158.00	11	159.14	158.00	-10	157	-6.36%
2022/09/27	8	158.50	6	159.00	159.50	2	158	1.26%
2022/09/26	5	160.20	5	161.50	160.00	0	160	0.00%
2022/09/23	2	164.50	8.6	164.54	164.50	-6.6	158	-4.17%
2022/09/22	4	165.00	2	165.00	166.00	2	161	1.24%
2022/09/21	5	165.80	3	165.67	165.50	2	161	1.24%
2022/09/20	8	166.50	1	166.00	166.00	7	161	4.33%
2022/09/19	1	168.50	21	166.02	167.50	-20	162	-12.28%
2022/09/16	3	168.67	16	168.25	168.50	-13	162	-7.99%
2022/09/15	3	170.17	7	170.50	170.50	-4	165	-2.42%
2022/09/14	4	168.38	1	169.50	169.50	3	168	1.78%
2022/09/13	6	171.25	3	171.00	170.00	3	173	1.73%
2022/09/12	2	171.50	1	172.50	172.00	1	174	0.57%
2022/09/08	12	168.25	3	169.83	171.00	9	177	5.08%
2022/09/07	7	165.64	17	165.32	166.00	-10	179	-5.58%
2022/09/06	2	169.00	14.3	169.43	169.00	-12.3	181	-6.79%
2022/09/05	1	170.50	7	170.29	170.50	-6	184	-3.25%
2022/09/02	1.5	171.04	3	170.00	169.50	-1.5	187	-0.78%
2022/09/01	36	170.08	2	170.00	170.00	34	187	18.18%
2022/08/31	19	171.11	38	171.34	171.50	-19	185	-10.23%
2022/08/30	10	174.25	0	0.00	173.50	10	182	5.48%
2022/08/29	4	174.63	5	174.00	175.00	-1	184	-0.54%
2022/08/26	4	176.25	15	175.97	176.00	-11	186	-5.89%
2022/08/25	2	176.00	9	176.50	176.00	-7	186	-3.75%
2022/08/24	2	175.50	2	177.50	175.50	0	187	0.00%
2022/08/23	2	177.50	16	175.38	177.50	-14	186	-7.49%
2022/08/22	11	177.41	9	177.50	176.00	2	188	1.06%
2022/08/19	3	179.50	13	179.73	179.50	-10	186	-5.35%
2022/08/18	0	0.00	13	180.58	180.00	-13	187	-6.94%
2022/08/17	22	179.05	12	179.17	180.00	10	186	5.37%
2022/08/16	10	173.85	9	175.50	173.50	1	181	0.55%
2022/08/15	13	176.58	11.5	175.63	177.00	1.5	180	0.84%
2022/08/12	4	174.00	7	173.64	174.00	-3	179	-1.67%
2022/08/11	10.1	172.95	6	172.50	173.50	4.1	179	2.30%
2022/08/10	4.1	170.82	11	170.41	170.50	-6.9	175	-3.91%
2022/08/09	10	171.10	1	173.00	170.50	9	176	5.11%
2022/08/08	19	172.71	3	172.17	172.50	16	175	9.11%
2022/08/05	5	167.90	9	168.22	168.00	-4	176	-2.27%
2022/08/04	5	166.20	28	166.45	166.50	-23	180	-12.71%
2022/08/03	5	167.30	9	167.56	167.00	-4	184	-2.17%
2022/08/02	2	166.50	31	167.58	166.50	-29	189	-15.34%
2022/08/01	13	170.81	30	170.35	171.50	-17	189	-8.98%
2022/07/29	32	166.42	26	169.10	168.50	6	189	3.16%
2022/07/28	30.1	177.47	33	177.00	176.50	-3	186	-1.58%
2022/07/27	13	175.50	0	0.00	176.50	13	177	7.33%
2022/07/26	3	177.83	6	178.83	177.00	-3	175	-1.71%
2022/07/25	3	179.50	3	179.83	178.50	0	174	0.00%
2022/07/22	1	180.50	5	180.50	180.50	-4	173	-2.30%
2022/07/21	13	177.96	4	178.25	178.50	9	177	5.07%
2022/07/20	7	176.86	2	177.00	176.00	5	180	2.77%
2022/07/19	4	176.25	8	176.00	176.50	-4	180	-2.21%
2022/07/18	8	176.69	5	177.30	176.50	3	182	1.64%
2022/07/15	3	173.83	18	173.78	174.50	-15	183	-8.19%
2022/07/14	5	172.50	3	174.00	173.00	2	185	1.08%
2022/07/13	17	174.71	13	175.04	173.50	4	187	2.14%
2022/07/12	7	170.21	18	170.58	170.00	-11	188	-5.83%
2022/07/11	8	172.75	16	173.50	173.50	-8	190	-4.20%
2022/07/08	6	171.75	17	172.50	172.50	-11	190	-5.79%
2022/07/07	24	168.50	15	168.67	169.50	9	189	4.74%
2022/07/06	9	167.50	24	166.71	166.50	-15	190	-7.87%
2022/07/05	9	164.72	30	163.27	165.50	-21	190	-11.01%
2022/07/04	34	162.46	6	164.50	165.50	28	192	14.57%
2022/07/01	18	162.86	20	162.93	160.50	-2	192	-1.04%
2022/06/30	13	163.04	12	164.42	162.50	1	193	0.52%
2022/06/29	6	166.83	12	166.92	167.00	-6	195	-3.07%
2022/06/28	10	168.15	15	168.57	168.00	-5	197	-2.53%
2022/06/27	10	171.45	2	171.75	171.00	8	206	3.88%
2022/06/24	25	168.68	3	169.83	171.00	22	206	10.65%
2022/06/23	22	168.61	31	168.40	168.00	-9	205	-4.39%
2022/06/22	4	172.00	18	171.78	172.00	-14	203	-6.89%
2022/06/21	61	167.97	2	170.25	170.00	59	201	29.34%
2022/06/20	17.1	170.96	6	172.42	169.00	11.1	198	5.58%
2022/06/17	27	175.31	32	174.19	174.00	-5	199	-2.50%
2022/06/16	10.1	178.57	20	181.98	178.00	-9.9	201	-4.92%
2022/06/15	20	181.73	18	184.97	183.00	2	200	1.00%
2022/06/14	16.2	183.95	23	185.50	188.00	-6.8	197	-3.46%
2022/06/13	3	188.33	8	188.38	187.50	-5	194	-2.57%
2022/06/10	0	0.00	6	190.42	191.00	-6	196	-3.05%
2022/06/09	14	191.29	3	192.50	191.00	11	198	5.53%
2022/06/08	5.1	191.52	1	193.00	192.50	4.1	199	2.05%
2022/06/07	6	191.75	1	192.00	192.00	5	200	2.49%
2022/06/06	11	195.64	6	196.50	196.00	5	197	2.53%
2022/06/02	6	197.50	4	199.25	197.50	2	196	1.02%
2022/06/01	3	199.67	0	0.00	199.00	3	199	1.50%
2022/05/31	17	199.94	7	200.00	199.50	10	201	4.97%
2022/05/30	3	198.17	2	200.00	200.00	1	201	0.50%
2022/05/27	2	195.75	3	195.67	196.00	-1	200	-0.50%
2022/05/26	3	197.17	3	195.33	194.50	0	204	0.00%
2022/05/25	1	194.50	0	0.00	197.50	1	221	0.45%
2022/05/24	2	195.00	0	0.00	195.00	2	228	0.87%
2022/05/23	1	198.00	7	198.21	198.00	-6	229	-2.62%
2022/05/20	3	199.67	0	0.00	200.00	3	232	1.29%
2022/05/19	1	197.00	3	199.00	200.00	-2	242	-0.83%
2022/05/18	3.2	198.14	1	199.00	199.00	2.2	244	0.90%
2022/05/17	14	196.61	6	198.00	198.50	8	245	3.26%
2022/05/16	0	0.00	4	199.88	199.50	-4	246	-1.63%
2022/05/13	21	198.33	1	198.00	198.00	20	245	8.16%
2022/05/12	15	198.70	22	198.09	197.00	-7	243	-2.87%
2022/05/11	9	200.78	7	200.50	200.50	2	241	0.83%
2022/05/10	8	201.38	14	201.64	201.50	-6	243	-2.47%
2022/05/09	1	204.50	18	205.22	204.50	-17	240	-7.08%
2022/05/06	10	206.90	5	207.60	206.00	5	242	2.06%
2022/05/05	3	207.50	5	207.40	209.00	-2	241	-0.83%
2022/05/04	2	205.75	2	208.50	206.00	0	241	0.00%
2022/05/03	7	204.36	6.5	203.88	204.50	0.5	242	0.19%
2022/04/29	9	203.89	0	0.00	204.00	9	243	3.70%
2022/04/28	3	200.50	0	0.00	201.00	3	243	1.23%
2022/04/27	52	198.46	24	198.21	200.50	28	243	11.49%
2022/04/26	14	200.46	15	202.93	201.50	-1	239	-0.42%
2022/04/25	3	204.17	13	205.73	204.00	-10	235	-4.24%
2022/04/22	7	208.93	27	211.43	208.50	-20	234	-8.52%
2022/04/21	6	213.25	3	213.33	213.50	3	234	1.28%
2022/04/20	19	211.95	0	0.00	212.50	19	234	8.11%
2022/04/19	2	208.00	24	209.60	208.00	-22	232	-9.48%
2022/04/18	39	206.01	13	209.27	210.00	26	233	11.12%
2022/04/15	6	209.33	56	211.38	207.50	-50	232	-21.51%
2022/04/14	1	214.00	11	213.55	214.00	-10	235	-4.25%
2022/04/13	26	211.96	6	212.42	211.50	20	238	8.40%
2022/04/12	30	210.58	18	211.42	209.00	12	244	4.90%
2022/04/11	8	214.44	24	214.83	213.50	-16	242	-6.60%
2022/04/08	15	218.70	12	218.58	218.00	3	244	1.23%
2022/04/07	17	220.18	7	222.50	218.00	10	241	4.14%
2022/04/06	12	220.54	3	220.67	223.00	9	240	3.74%
2022/04/01	73	218.12	15	218.73	220.00	58	236	24.49%
2022/03/31	2	215.00	28	218.63	215.00	-26	233	-11.12%
2022/03/30	49	217.40	46	221.76	220.50	3	232	1.29%
2022/03/29	3	211.50	0	0.00	212.50	3	223	1.34%
2022/03/28	3	211.00	13	210.08	211.00	-10	221	-4.51%
2022/03/25	10	212.05	15	212.73	212.50	-5	221	-2.25%
2022/03/24	6	212.67	8	213.75	213.50	-2	221	-0.90%
2022/03/23	4	214.75	9	215.44	212.50	-5	222	-2.25%
2022/03/22	32	212.28	5	213.00	213.00	27	220	12.23%
2022/03/21	12	210.88	6	211.58	209.50	6	217	2.76%
2022/03/18	13	208.19	8	208.44	209.50	5	217	2.30%
2022/03/17	11	206.32	13.1	206.39	207.00	-2.1	219	-0.97%
2022/03/16	8	202.25	10	203.45	202.50	-2	217	-0.92%
2022/03/15	11	201.68	21	205.07	201.50	-10	219	-4.55%
2022/03/14	8	208.13	9	208.33	208.00	-1	224	-0.45%
2022/03/11	19	207.76	4	207.75	206.50	15	225	6.66%
2022/03/10	8	206.25	6	206.83	206.00	2	223	0.89%
2022/03/09	5	201.90	12	200.75	203.00	-7	221	-3.16%
2022/03/08	9	198.89	18	200.03	198.00	-9	224	-4.00%
2022/03/07	18	200.47	25	201.40	201.50	-7	226	-3.09%
2022/03/04	2	205.50	2	207.50	205.50	0	225	0.00%
2022/03/03	7	209.00	13	209.85	209.00	-6	226	-2.65%
2022/03/02	6	208.50	10	208.20	208.50	-4	228	-1.75%
2022/03/01	20	209.45	40	211.06	210.00	-20	228	-8.75%
2022/02/25	107	208.58	44.2	207.87	210.50	62.8	227	27.66%	大買/
2022/02/24	26	200.54	36	201.21	200.00	-10	220	-4.53%
2022/02/23	23	200.57	0	0.00	200.50	23	220	10.42%
2022/02/22	17	198.94	18	200.75	198.50	-1	219	-0.45%
2022/02/21	23	205.17	49	206.48	205.00	-26	218	-11.88%
2022/02/18	3	202.33	8	201.50	202.00	-5	212	-2.35%
2022/02/17	28	199.41	16	197.38	199.50	12	221	5.41%
2022/02/16	28	196.82	0	0.00	197.00	28	220	12.67%
2022/02/15	2	194.50	0	0.00	193.50	2	220	0.91%
2022/02/14	4	193.50	12	194.17	193.50	-8	222	-3.59%
2022/02/11	5	197.90	4	200.00	198.00	1	229	0.44%
2022/02/10	19	202.42	30	202.05	200.50	-11	234	-4.69%
2022/02/09	23	193.54	20	193.13	195.50	3	236	1.27%
2022/02/08	11	193.36	12	194.71	193.00	-1	236	-0.42%
2022/02/07	25	193.12	1	195.00	195.00	24	233	10.27%
2022/01/26	8	190.44	8	190.88	191.00	0	232	0.00%
2022/01/25	4	190.75	23	191.15	190.00	-19	235	-8.06%
2022/01/24	1	188.00	16	190.34	191.00	-15	238	-6.28%
2022/01/21	17	191.44	1	192.00	191.50	16	237	6.73%
2022/01/20	12	192.25	1	193.00	193.00	11	239	4.60%
2022/01/19	6	194.08	7	193.14	193.50	-1	240	-0.42%
2022/01/18	4	197.00	1	196.50	196.50	3	244	1.23%
2022/01/17	13	193.69	0	0.00	196.00	13	245	5.30%
2022/01/14	22	190.55	3	190.00	191.50	19	245	7.73%
2022/01/13	5	193.50	11	193.86	193.00	-6	246	-2.43%
2022/01/12	9	194.22	4	197.25	195.00	5	247	2.02%
2022/01/11	7.1	196.39	3	198.00	195.50	4.1	246	1.66%
2022/01/10	5	199.00	6	199.17	199.00	-1	244	-0.41%
2022/01/07	9.1	199.95	18	200.50	199.50	-8.9	246	-3.61%
2022/01/06	5	205.50	19	205.21	205.50	-14	246	-5.68%
2022/01/05	40	208.86	46	209.42	208.00	-6	247	-2.43%
2022/01/04	3	205.33	6	204.50	205.50	-3	244	-1.23%
2022/01/03	15	205.53	26	205.17	204.50	-11	247	-4.44%
2021/12/30	9	203.89	0	0.00	204.00	9	251	3.57%
2021/12/29	13	202.27	12	203.00	204.00	1	257	0.39%
2021/12/28	6.1	200.98	6	201.08	201.00	0.1	261	0.04%
2021/12/27	10	200.55	0	0.00	200.50	10	266	3.76%
2021/12/24	4	201.75	7	202.07	201.50	-3	268	-1.12%
2021/12/23	6	202.25	6	202.25	202.50	0	273	0.00%
2021/12/22	2	201.50	1	200.00	201.50	1	278	0.36%
2021/12/21	12	199.00	0	0.00	199.00	12	286	4.19%
2021/12/20	4	199.25	13	200.04	198.00	-9	290	-3.10%
2021/12/17	1	201.00	33	200.92	201.00	-32	291	-10.98%
2021/12/16	31	202.95	3	202.83	203.50	28	291	9.61%
2021/12/15	13	200.69	1	199.50	202.00	12	293	4.09%
2021/12/14	38	198.84	30	203.25	198.50	8	294	2.72%
2021/12/13	29	205.83	20	205.50	206.00	9	292	3.08%
2021/12/10	6	203.83	10	204.45	204.50	-4	293	-1.36%
2021/12/09	4	204.50	49	206.23	204.50	-45	294	-15.29%
2021/12/08	86	206.77	10	206.00	206.00	76	296	25.64%
2021/12/07	18	203.03	40	202.89	201.00	-22	290	-7.58%
2021/12/06	2	200.00	1	201.50	200.00	1	289	0.35%
2021/12/03	13	199.96	0	0.00	200.50	13	295	4.40%
2021/12/02	18	198.83	62	200.83	199.00	-44	314	-14.00%
2021/12/01	22	199.59	13	200.08	200.50	9	319	2.81%
2021/11/30	18	200.39	22	201.27	203.50	-4	322	-1.24%
2021/11/29	40	199.36	13	199.81	200.00	27	323	8.35%
2021/11/26	9	201.50	24	203.19	200.00	-15	324	-4.62%
2021/11/25	12	206.83	19.3	206.27	206.00	-7.3	327	-2.22%
2021/11/24	17	204.74	14	205.07	205.50	3	328	0.91%
2021/11/23	37	207.92	63	208.45	204.50	-26	326	-7.97%
2021/11/22	41	206.90	18	204.78	209.50	23	319	7.21%
2021/11/19	4	202.13	31	203.73	202.50	-27	317	-8.51%
2021/11/18	36	205.00	39	204.49	204.00	-3	319	-0.94%
2021/11/17	9	202.61	35	202.86	202.00	-26	322	-8.05%
2021/11/16	42	202.87	68	204.12	202.50	-26	327	-7.93%
2021/11/15	0	0.00	34	197.10	198.50	-34	324	-10.49%
2021/11/12	3	196.00	22	196.66	196.00	-19	330	-5.75%
2021/11/11	10	196.00	46	196.37	195.00	-36	340	-10.56%
2021/11/10	26	199.50	189	199.78	198.00	-163	358	-45.53%	大賣/鉅額交易
2021/11/09	27	197.44	29	202.48	203.50	-2	368	-0.54%
2021/11/08	27	194.26	23	193.76	193.50	4	379	1.05%
2021/11/05	14	194.79	32	194.28	194.00	-18	395	-4.55%
2021/11/04	0	0.00	31	194.03	193.00	-31	420	-7.37%
2021/11/03	25	191.60	13	191.42	193.00	12	441	2.72%
2021/11/02	19	191.58	23	191.80	189.50	-4	463	-0.86%
2021/11/01	21	190.79	20	191.28	189.50	1	477	0.21%
2021/10/29	5	191.50	20	191.85	191.50	-15	485	-3.09%
2021/10/28	24	192.73	15	192.60	192.50	9	500	1.80%
2021/10/27	10	192.90	20	192.98	192.00	-10	509	-1.96%
2021/10/26	22	192.27	67	192.34	192.00	-45	539	-8.34%
2021/10/25	13	188.81	16	188.59	188.50	-3	563	-0.53%
2021/10/22	14	188.46	23	188.30	188.50	-9	593	-1.52%
2021/10/21	11	186.32	34	187.38	188.50	-23	615	-3.74%
2021/10/20	9	187.94	29	187.38	185.50	-20	638	-3.13%
2021/10/19	2	186.25	16	186.94	187.50	-14	673	-2.08%
2021/10/18	24	187.13	39	186.77	184.50	-15	699	-2.14%
2021/10/15	6	188.50	86	190.49	188.50	-80	705	-11.34%
2021/10/14	27	190.30	51	191.79	192.50	-24	709	-3.38%
2021/10/13	19	186.97	17	187.85	187.00	2	712	0.28%
2021/10/12	31	184.74	71	184.78	186.00	-40	717	-5.57%
2021/10/08	28	188.61	15	189.63	189.50	13	719	1.81%
2021/10/07	9	189.61	50	187.62	189.50	-41	734	-5.58%
2021/10/06	43	184.66	51	184.84	186.50	-8	736	-1.09%
2021/10/05	67	175.66	56	179.93	181.50	11	737	1.49%
2021/10/04	43	173.16	36	175.38	173.50	7	738	0.95%
2021/10/01	15	177.00	72	178.18	177.00	-57	741	-7.69%
2021/09/30	20	179.68	32	182.11	182.00	-12	754	-1.59%
2021/09/29	68	182.85	65	183.98	184.00	3	780	0.38%
2021/09/28	26	183.69	19	186.58	182.00	7	788	0.89%
2021/09/27	10	189.55	47	190.98	189.50	-37	783	-4.72%
2021/09/24	0	0.00	36	195.76	197.00	-36	782	-4.60%
2021/09/23	7	193.29	10	193.30	194.50	-3	786	-0.38%
2021/09/22	8	191.81	24	193.31	190.50	-16	787	-2.03%
2021/09/17	18	198.72	22	199.73	198.00	-4	787	-0.51%
2021/09/16	35	198.91	26	199.15	197.50	9	788	1.14%
2021/09/15	37	197.81	27	199.06	196.50	10	789	1.27%
2021/09/14	7	201.86	20	203.63	201.50	-13	789	-1.65%
2021/09/13	6	203.42	41	204.88	203.00	-35	796	-4.39%
2021/09/10	0	0.00	24	212.13	211.00	-24	812	-2.95%
2021/09/09	5	208.80	22	211.43	214.00	-17	820	-2.07%
2021/09/08	3	206.17	42	208.05	211.00	-39	845	-4.61%
2021/09/07	40	205.95	33	206.73	205.50	7	841	0.83%
2021/09/06	24	217.56	60	218.60	215.50	-36	825	-4.36%
2021/09/03	4	224.63	79	226.80	223.50	-75	818	-9.16%
2021/09/02	13	229.42	35	230.26	230.00	-22	814	-2.70%
2021/09/01	1	231.50	26	231.23	230.00	-25	812	-3.08%
2021/08/31	12	230.79	37	228.30	232.50	-25	811	-3.08%
2021/08/30	5	223.50	38	225.34	225.00	-33	819	-4.02%
2021/08/27	1	222.50	43	223.07	223.50	-42	819	-5.13%
2021/08/26	2	228.00	55	226.83	224.50	-53	819	-6.47%
2021/08/25	12	230.33	30	228.75	228.50	-18	817	-2.20%
2021/08/24	6	225.33	35	225.57	224.50	-29	812	-3.57%
2021/08/23	8	225.00	13	225.00	224.00	-5	810	-0.62%
2021/08/20	30	224.08	4	223.88	222.00	26	804	3.23%
2021/08/19	42	224.30	115	223.90	222.00	-73	798	-9.14%	大賣/
2021/08/18	29	219.95	48	224.30	227.00	-19	791	-2.40%
2021/08/17	53	225.27	140	227.24	223.00	-87	785	-11.07%	大賣/
2021/08/16	49	227.78	62	229.05	232.00	-13	774	-1.68%
2021/08/13	197	224.80	10	225.15	223.00	187	755	24.75%	大買/鉅額交易
2021/08/12	79.1	228.29	41	229.34	228.00	38.1	738	5.15%
2021/08/11	19	234.05	43	235.53	234.00	-24	720	-3.33%
2021/08/10	188	236.43	61	238.32	240.50	127	704	18.04%	大買/鉅額交易
2021/08/09	74	235.36	66	237.30	232.50	8	686	1.17%
2021/08/06	177	242.50	49.1	242.51	244.00	127.9	669	19.11%	大買/鉅額交易
2021/08/05	40	238.89	105	237.51	236.00	-65	653	-9.94%	大賣/
2021/08/04	55	241.45	46.1	241.38	244.00	8.9	650	1.37%
2021/08/03	82	240.51	78	240.67	240.00	4	646	0.62%
2021/08/02	99	240.93	61	240.40	242.50	38	637	5.96%
2021/07/30	261	242.22	106	242.56	240.00	155	635	24.37%	大買/大賣/鉅額交易
2021/07/29	93	233.52	149	236.02	230.00	-56	613	-9.13%	大賣/
2021/07/28	110	226.69	85	231.46	236.00	25	593	4.22%	大買/
2021/07/27	185	234.68	34	235.31	235.50	151	571	26.42%	大買/鉅額交易
2021/07/26	106	228.60	104	230.39	230.00	2	558	0.36%	大買/大賣/
2021/07/23	160	225.29	119.4	223.34	228.00	40.6	541	7.50%	大買/大賣/
2021/07/22	85	212.60	85	213.60	218.00	0	512	0.00%
2021/07/21	32	207.36	20	207.60	207.00	12	490	2.45%
2021/07/20	61	204.24	26	205.17	205.50	35	493	7.09%
2021/07/19	33	206.24	18	205.50	205.50	15	489	3.07%
2021/07/16	78	207.38	13	207.38	206.00	65	492	13.18%
2021/07/15	45	207.38	129	208.04	206.50	-84	501	-16.77%	大賣/
2021/07/14	44	210.62	54	211.43	207.00	-10	495	-2.02%
2021/07/13	30	206.17	6	206.00	206.00	24	480	5.00%
2021/07/12	11	208.00	45	208.43	208.00	-34	476	-7.14%
2021/07/09	77	205.89	13	206.50	206.50	64	470	13.61%
2021/07/08	48	207.84	10	209.20	207.00	38	474	8.01%
2021/07/07	108	208.81	62	209.77	208.00	46	475	9.67%	大買/
2021/07/06	72	203.85	28	204.73	203.50	44	471	9.33%
2021/07/05	57	200.62	37	199.54	201.00	20	447	4.47%
2021/07/02	0	0.00	6	192.17	193.00	-6	443	-1.35%
2021/07/01	3	190.83	3	192.00	189.50	0	468	0.00%
2021/06/30	24	187.73	16	187.88	190.50	8	467	1.71%
2021/06/29	13	185.88	6	186.08	185.50	7	468	1.50%
2021/06/28	25	187.26	1	187.49	187.00	24	467	5.13%
2021/06/25	31	189.08	0	0.00	187.50	31	467	6.63%
2021/06/24	24	189.96	2	190.25	189.50	22	466	4.72%
2021/06/23	46	188.88	14	188.61	189.00	32	464	6.89%
2021/06/22	39	189.22	43	189.76	187.00	-4	462	-0.87%
2021/06/21	120	187.30	33	189.44	190.50	87	456	19.07%	大買/
2021/06/18	32	186.08	39	186.82	183.00	-7	438	-1.60%
2021/06/17	162	184.63	108	184.51	185.50	54	434	12.44%	大買/大賣/
2021/06/16	23	179.96	3	180.33	179.00	20	415	4.81%
2021/06/15	4	179.50	41	179.77	180.50	-37	418	-8.84%
2021/06/11	8.2	177.75	12	178.38	179.00	-3.8	422	-0.91%
2021/06/10	16	177.66	7	177.36	177.50	9	423	2.12%
2021/06/09	0	0.00	5	178.20	177.00	-5	424	-1.18%
2021/06/08	7	178.93	7	180.14	178.00	0	427	0.00%
2021/06/07	36	178.68	22	179.07	179.50	14	430	3.25%
2021/06/04	3	168.17	1	169.00	169.00	2	419	0.48%
2021/06/03	9	169.78	1	170.00	170.00	8	420	1.90%
2021/06/02	15	168.77	2	170.00	170.50	13	422	3.08%
2021/06/01	2	170.75	5	171.90	172.00	-3	421	-0.71%
2021/05/31	2	170.25	7	170.50	170.00	-5	422	-1.18%
2021/05/28	1	172.00	6	171.92	171.00	-5	424	-1.18%
2021/05/27	6	166.67	7	168.29	170.50	-1	427	-0.23%
2021/05/26	7	167.50	2	167.50	167.00	5	430	1.16%
2021/05/25	11	166.68	11	166.50	166.00	0	431	0.00%
2021/05/24	0	0.00	23	163.63	165.00	-23	430	-5.34%
2021/05/21	1	163.50	18	162.97	163.00	-17	433	-3.92%
2021/05/20	5	163.30	33	163.59	160.00	-28	435	-6.43%
2021/05/19	6	164.42	11	165.14	166.50	-5	436	-1.15%
2021/05/18	112	162.73	50	159.92	166.50	62	437	14.18%	大買/
2021/05/17	54	157.81	43	159.30	154.00	11	433	2.54%
2021/05/14	36	165.18	66	165.81	164.50	-30	428	-7.01%
2021/05/13	32	164.45	152	165.84	164.00	-120	425	-28.22%	大賣/鉅額交易
2021/05/12	93	168.92	76.1	172.11	170.00	16.9	418	4.05%
2021/05/11	33	178.76	34	178.37	176.50	-1	406	-0.25%
2021/05/10	43	180.86	38	181.28	181.50	5	401	1.25%
2021/05/07	64	181.27	54	180.59	180.50	10	397	2.51%
2021/05/06	50	178.10	15.2	177.77	175.00	34.8	390	8.91%
2021/05/05	21	175.00	37	174.96	174.50	-16	384	-4.16%
2021/05/04	54	171.31	52	172.90	171.00	2	384	0.52%
2021/05/03	54	177.39	48	177.01	174.50	6	379	1.58%
2021/04/29	20	180.88	33	180.89	179.50	-13	371	-3.50%
2021/04/28	84	182.10	19	181.45	183.00	65	365	17.76%
2021/04/27	23	180.35	37	180.72	179.50	-14	363	-3.85%
2021/04/26	28	183.05	173	181.47	182.50	-145	360	-40.20%	大賣/鉅額交易
2021/04/23	58	180.28	47	179.55	181.00	11	357	3.08%
2021/04/22	7.6	178.23	57	180.41	177.00	-49.4	362	-13.64%
2021/04/21	250	183.06	47	183.52	180.50	203	354	57.26%	大買/鉅額交易
2021/04/20	17	179.12	0	0.00	179.00	17	341	4.98%
2021/04/19	33	179.08	8	179.69	180.50	25	350	7.13%
2021/04/16	65	178.04	16	178.22	177.00	49	353	13.86%
2021/04/15	8	177.56	10	178.45	177.50	-2	355	-0.56%
2021/04/14	51	176.72	26	177.58	178.50	25	359	6.95%
2021/04/13	29	181.24	26	181.31	179.00	3	356	0.84%
2021/04/12	26	181.62	41.1	182.43	183.50	-15.1	354	-4.26%
2021/04/09	5	180.10	27	179.56	178.50	-22	348	-6.31%
2021/04/08	5	179.60	1	181.00	180.00	4	343	1.16%
2021/04/07	49	178.99	30	180.22	182.00	19	336	5.65%
2021/04/06	16	172.00	18	172.06	172.00	-2	308	-0.65%
2021/04/01	3	171.67	6.3	172.90	172.50	-3.3	306	-1.06%
2021/03/31	1	169.50	1	170.00	170.00	0	302	0.00%
2021/03/30	17	171.91	13	171.88	172.50	4	300	1.33%
2021/03/29	8	170.44	9	170.00	170.00	-1	298	-0.33%
2021/03/26	3	169.50	0	0.00	169.00	3	299	1.00%
2021/03/25	4	168.00	5	168.90	168.00	-1	298	-0.33%
2021/03/24	0	0.00	2	171.00	170.00	-2	299	-0.67%
2021/03/23	15	172.00	25	173.20	172.00	-10	300	-3.33%
2021/03/22	4	174.13	4	174.00	173.00	0	300	0.00%
2021/03/19	23	170.87	9	171.39	173.00	14	299	4.68%
2021/03/18	24	169.10	3	169.00	169.00	21	295	7.10%
2021/03/17	21	168.62	21	168.71	169.00	0	298	-0.01%
2021/03/16	3	166.83	6	167.50	167.00	-3	296	-1.01%
2021/03/15	36	166.83	17	166.47	168.00	19	299	6.35%
2021/03/12	13	165.31	0	0.00	165.50	13	300	4.33%
2021/03/10	0	161.50	6	162.00	160.50	-6	312	-1.92%
2021/03/09	0	0.00	1	162.50	161.50	-1	316	-0.32%
2021/03/08	0	0.00	5	163.80	163.50	-5	335	-1.49%
2021/03/05	1	165.50	0	0.00	165.00	1	337	0.30%
2021/03/04	0	0.00	6	165.00	165.00	-6	338	-1.77%
2021/03/03	0	0.00	1	165.00	164.00	-1	337	-0.30%
2021/03/02	30	166.25	5	164.50	166.00	25	337	7.41%
2021/02/26	17.1	163.82	45.4	164.16	163.50	-28.4	335	-8.45%
2021/02/25	0	0.00	3	164.83	165.00	-3	336	-0.89%
2021/02/24	1	166.00	1	164.00	164.00	0	343	0.00%
2021/02/23	1	165.50	0	0.00	166.00	1	347	0.29%
2021/02/22	5	166.80	7	166.64	167.50	-2	347	-0.58%
2021/02/19	6	164.92	0	0.00	166.00	6	346	1.73%
2021/02/18	17	164.76	1	166.00	165.50	16	350	4.56%
2021/02/05	1.1	164.43	0	0.00	163.50	1.1	350	0.30%
2021/02/04	2	164.50	0	0.00	163.00	2	351	0.57%
2021/02/02	0	0.00	1	165.00	165.50	-1	364	-0.27%
2021/02/01	2	162.75	0	0.00	164.50	2	369	0.54%
2021/01/29	0	0.00	14	166.11	165.00	-14	370	-3.78%
2021/01/28	0	0.00	4	165.63	165.50	-4	369	-1.08%
2021/01/27	8	167.19	11	168.64	168.00	-3	367	-0.82%
2021/01/26	11	166.55	19	167.11	167.00	-8	365	-2.19%
2021/01/25	14	165.07	1	165.50	165.50	13	359	3.62%
2021/01/22	12	163.67	0	0.00	164.50	12	356	3.37%
2021/01/21	5.1	160.00	4	159.75	161.00	1.1	354	0.30%
2021/01/20	21.1	160.95	13	161.81	159.50	8.1	355	2.28%
2021/01/19	0	0.00	4	163.00	162.00	-4	351	-1.14%
2021/01/18	7	162.36	6	163.50	163.50	1	350	0.29%
2021/01/15	3	165.17	10	167.40	166.00	-7	343	-2.04%
2021/01/14	1.2	170.17	6	170.75	169.50	-4.9	338	-1.43%
2021/01/13	3	172.33	8	173.19	172.00	-5	343	-1.46%
2021/01/12	6	173.33	13	173.88	172.50	-7	343	-2.04%
2021/01/11	17	171.71	1	172.50	172.00	16	333	4.79%
2021/01/08	9	168.72	7	170.06	169.50	2	327	0.60%
2021/01/07	11	167.73	3	168.17	168.00	8	323	2.47%
2021/01/06	7	168.29	4	172.50	168.50	3	319	0.94%
2021/01/05	0	0.00	1	172.00	172.00	-1	316	-0.32%
2021/01/04	0	0.00	10	168.95	170.50	-10	313	-3.19%
2020/12/30	6	167.83	2	168.00	168.00	4	323	1.24%
2020/12/29	1	166.00	3	167.17	166.00	-2	322	-0.62%
2020/12/28	4	165.25	3	167.33	165.50	1	323	0.31%
2020/12/24	1	165.00	0	0.00	164.50	1	326	0.31%
2020/12/22	0	0.00	4	165.50	164.50	-4	339	-1.18%
2020/12/21	2	166.50	3	167.00	167.50	-1	344	-0.29%
2020/12/17	2	165.50	0	0.00	165.50	2	363	0.55%
2020/12/16	3	166.83	0	0.00	167.00	3	362	0.83%
2020/12/15	2	166.75	0	0.00	166.50	2	360	0.56%
2020/12/14	0	0.00	1	170.00	170.00	-1	357	-0.28%
2020/12/11	4	167.13	0	0.00	166.50	4	354	1.13%
2020/12/10	2	170.25	1	172.00	169.50	1	350	0.29%
2020/12/09	2	171.25	7	173.43	173.50	-5	347	-1.44%
2020/12/08	6	169.92	0	0.00	169.00	6	343	1.75%
2020/12/07	6	172.42	3	174.18	172.00	3	347	0.85%
2020/12/03	8	171.25	0.1	170.50	170.50	7.9	344	2.30%
2020/12/02	0	0.00	10	174.30	172.50	-10	345	-2.90%
2020/12/01	0	0.00	7	166.57	167.00	-7	333	-2.10%
2020/11/27	1	162.50	0.1	163.50	164.00	0.9	339	0.28%
2020/11/25	0.1	165.04	0	0.00	163.50	0.1	357	0.03%
2020/11/24	1	164.00	2	165.50	164.50	-1	358	-0.28%
2020/11/23	0.1	166.00	1	167.00	165.50	-0.9	360	-0.25%
2020/11/20	0.4	166.00	16	164.03	166.50	-15.6	356	-4.37%
2020/11/19	1	161.00	5	160.70	163.00	-4	354	-1.13%
2020/11/18	1	162.00	1	160.50	160.50	0	356	0.00%
2020/11/17	2	161.50	1	162.00	161.50	1	363	0.28%
2020/11/16	1	159.00	1	160.00	158.50	0	377	0.00%
2020/11/12	6	158.00	1	159.00	158.50	5	386	1.30%
2020/11/11	2	157.50	2	157.00	158.50	0	388	0.00%
2020/11/10	0	0.00	2	154.50	155.00	-2	382	-0.52%
2020/11/09	9	152.00	2	153.00	154.00	7	379	1.85%
2020/11/06	4	151.00	0	0.00	150.50	4	383	1.04%
2020/11/05	1	150.00	1	151.00	151.00	0	384	0.00%
2020/11/04	1	149.00	0	0.00	149.00	1	387	0.26%
2020/11/03	1	149.00	0	0.00	149.50	1	396	0.25%
2020/11/02	3	149.00	0	0.00	149.00	3	403	0.74%
2020/10/30	5	149.60	0	0.00	149.50	5	421	1.19%
2020/10/27	0	0.00	2	153.75	153.00	-2	425	-0.47%
2020/10/26	0	0.00	3	153.33	153.00	-3	426	-0.70%
2020/10/23	2	153.00	0	0.00	153.50	2	432	0.46%
2020/10/22	2	151.75	9	153.28	153.00	-7	437	-1.60%
2020/10/21	5	153.90	2	155.50	153.50	3	438	0.68%
2020/10/19	0	0.00	3	152.17	152.00	-3	449	-0.67%
2020/10/16	0	0.00	1	150.50	151.50	-1	456	-0.22%
2020/10/14	0	0.00	3	150.50	151.00	-3	483	-0.62%
2020/10/12	1	150.00	1	151.00	151.00	0	529	0.00%
2020/10/08	4	150.75	20	151.63	150.00	-16	531	-3.01%
2020/10/07	1	153.00	20	152.93	153.00	-19	530	-3.58%
2020/10/06	1	157.50	4	157.88	156.00	-3	532	-0.56%
2020/10/05	10	157.50	17	158.71	156.50	-7	555	-1.26%
2020/09/30	24	157.69	3	158.33	158.50	21	582	3.61%
2020/09/29	21	157.52	4	157.99	157.00	17	599	2.83%
2020/09/28	9	156.44	1	157.50	156.00	8	628	1.27%
2020/09/25	8	157.44	5	159.40	155.50	3	642	0.47%
2020/09/24	2	155.00	6	156.67	156.50	-4	642	-0.62%
2020/09/23	11	156.18	6	156.83	155.50	5	642	0.77%
2020/09/22	15	153.83	13	155.96	153.00	2	639	0.31%
2020/09/18	0	0.00	2	154.50	153.50	-2	635	-0.31%
2020/09/17	1	155.00	0	0.00	154.00	1	639	0.16%
2020/09/16	1	154.00	0	0.00	154.00	1	641	0.16%
2020/09/14	5	154.50	0	0.00	154.50	5	640	0.78%
2020/09/11	0.2	155.00	3	156.33	154.50	-2.8	644	-0.44%
2020/09/10	2	153.50	2	155.25	155.00	0	644	0.00%
2020/09/09	15	149.57	13	150.50	149.00	2	640	0.31%
2020/09/08	6	153.67	1	156.00	152.00	5	631	0.79%
2020/09/07	1	154.50	2	155.75	153.50	-1	636	-0.16%
2020/09/04	0	0.00	5	157.00	158.00	-5	650	-0.77%
2020/09/02	5	153.50	0	0.00	153.50	5	675	0.74%
2020/09/01	21	154.86	2	153.50	153.50	19	718	2.64%
2020/08/31	3	158.50	0	0.00	159.00	3	716	0.42%
2020/08/27	0	0.00	17	161.18	163.00	-17	753	-2.26%
2020/08/26	12	158.00	0	0.00	158.00	12	761	1.58%
2020/08/25	3	158.83	1	159.50	158.00	2	779	0.26%
2020/08/24	1	158.00	3	160.00	158.50	-2	809	-0.25%
2020/08/21	7	160.64	0	0.00	160.00	7	823	0.85%
2020/08/20	10	168.55	1	170.00	168.00	9	825	1.09%
2020/08/19	1	173.00	1	174.99	173.00	0	818	0.00%
2020/08/18	0	0.00	3	176.00	174.50	-3	822	-0.36%
2020/08/17	0	0.00	1	176.50	175.50	-1	831	-0.12%
2020/08/13	1	174.50	0	0.00	176.50	1	846	0.12%
2020/08/12	10	173.40	1	176.00	173.00	9	849	1.06%
2020/08/11	1	177.00	3	175.50	176.00	-2	848	-0.24%
2020/08/10	5	177.70	0	0.00	177.50	5	858	0.58%
2020/08/07	9	178.28	0	0.00	179.50	9	879	1.02%
2020/08/06	4	179.38	1	181.00	179.50	3	935	0.32%
2020/08/05	8	182.75	12	182.46	181.00	-4	937	-0.43%
2020/08/04	0	0.00	2	180.00	178.50	-2	934	-0.21%
2020/08/03	6	178.83	2	179.50	178.50	4	951	0.42%
2020/07/31	1	180.00	4	180.75	182.00	-3	968	-0.31%
2020/07/30	1	180.50	20	180.60	180.00	-19	974	-1.95%
2020/07/29	18	178.19	5	180.00	180.50	13	988	1.32%
2020/07/28	5	179.00	1	178.00	177.50	4	996	0.40%
2020/07/27	4	180.50	12	181.29	181.00	-8	1,012	-0.79%
2020/07/24	4	182.63	40	183.25	183.00	-36	1,029	-3.50%
2020/07/23	5	186.00	7	187.07	184.50	-2	1,018	-0.20%
2020/07/22	36	184.11	13	185.54	185.50	23	1,020	2.25%
2020/07/21	15	182.57	3	182.83	183.00	12	1,019	1.18%
2020/07/20	14	180.75	24	183.46	182.50	-10	1,012	-0.99%
2020/07/17	10	187.80	4	189.38	187.00	6	1,009	0.59%
2020/07/16	19	189.68	5	189.90	189.50	14	1,020	1.37%
2020/07/14	7	184.86	0	0.00	184.00	7	1,029	0.68%
2020/07/13	5	186.10	3	186.50	186.50	2	1,038	0.19%
2020/07/10	14	186.43	15	186.37	186.00	-1	1,057	-0.09%
2020/07/09	4	193.38	19	192.05	192.00	-15	1,052	-1.43%
2020/07/08	5	187.90	5	186.60	189.00	0	1,029	0.00%
2020/07/07	15	185.07	33	185.62	187.00	-18	1,017	-1.77%
2020/07/06	1	183.00	1	184.00	184.50	0	994	0.00%
2020/07/03	1	181.50	1	180.50	182.00	0	1,000	0.00%
2020/07/02	14	179.71	0	0.00	179.00	14	1,020	1.37%
2020/07/01	23	179.30	0	0.00	179.50	23	1,037	2.22%
2020/06/30	7	175.71	1	175.50	176.50	6	1,066	0.56%
2020/06/29	1	176.50	1	177.50	176.00	0	1,109	0.00%
2020/06/24	1	179.00	0	0.00	180.50	1	1,125	0.09%
2020/06/23	0	0.00	1	178.00	178.50	-1	1,146	-0.09%
2020/06/22	1	178.00	0	0.00	178.00	1	1,153	0.09%
2020/06/19	0	0.00	2	180.25	179.00	-2	1,170	-0.17%
2020/06/18	1	181.00	0	0.00	180.50	1	1,180	0.08%
2020/06/17	0	0.00	2	178.50	179.00	-2	1,186	-0.17%
2020/06/16	3	179.00	0	0.00	178.50	3	1,222	0.25%
2020/06/15	0	0.00	3	177.50	176.00	-3	1,257	-0.24%
2020/06/12	9	172.17	8	176.00	178.00	1	1,273	0.08%
2020/06/11	11	176.82	0	0.00	176.00	11	1,283	0.86%
2020/06/10	2	181.00	2	181.50	181.00	0	1,295	0.00%
2020/06/09	7	180.07	6	181.25	181.00	1	1,319	0.08%
2020/06/08	20	182.95	23	185.17	182.00	-3	1,321	-0.23%
2020/06/05	17	189.03	26	189.60	189.50	-9	1,285	-0.70%
2020/06/04	44	193.13	30	193.38	191.00	14	1,286	1.09%
2020/06/03	7	187.93	0	0.00	188.00	7	1,284	0.54%
2020/06/02	5	187.80	18	188.42	186.50	-13	1,285	-1.01%
2020/06/01	9	190.83	43	191.81	189.50	-34	1,284	-2.65%
2020/05/29	8	187.81	18	188.75	191.00	-10	1,276	-0.78%
2020/05/28	0	0.00	34	187.38	186.50	-34	1,254	-2.71%
2020/05/27	0	0.00	1	187.00	186.50	-1	1,256	-0.08%
2020/05/26	1	188.00	4	187.63	187.00	-3	1,269	-0.24%
2020/05/25	23	182.52	12	182.71	184.00	11	1,277	0.86%
2020/05/22	5	183.80	23	186.74	183.50	-18	1,277	-1.41%
2020/05/21	3	188.00	14	187.75	187.50	-11	1,276	-0.86%
2020/05/20	19	185.79	8	186.25	188.00	11	1,277	0.86%
2020/05/19	14	184.11	3	184.00	183.50	11	1,277	0.86%
2020/05/18	0	0.00	2	181.50	181.00	-2	1,285	-0.16%
2020/05/15	1	184.50	6	185.17	184.00	-5	1,308	-0.38%
2020/05/14	13	186.31	30	188.05	186.00	-17	1,309	-1.30%
2020/05/13	51	189.10	11	188.23	190.50	40	1,321	3.03%
2020/05/12	22	179.48	22	181.02	180.00	0	1,272	0.00%
2020/05/11	4	180.38	2	183.50	182.50	2	1,287	0.16%
2020/05/08	21	180.33	0	0.00	178.50	21	1,294	1.62%
2020/05/07	4	183.25	4	184.75	182.50	0	1,316	0.00%
2020/05/06	2	183.00	5	184.40	184.50	-3	1,328	-0.23%
2020/05/05	4	185.75	7	188.86	184.00	-3	1,345	-0.22%
2020/05/04	4	181.75	3	183.67	183.50	1	1,393	0.07%
2020/04/30	1	186.00	9	185.56	187.00	-8	1,402	-0.57%
2020/04/29	1	181.50	9	181.28	181.00	-8	1,407	-0.57%
2020/04/28	1	176.50	0	0.00	176.50	1	1,403	0.07%
2020/04/24	15	174.47	0	0.00	174.00	15	1,433	1.05%
2020/04/23	3	175.00	14	176.14	174.50	-11	1,434	-0.77%
2020/04/22	8	173.81	5	174.20	175.00	3	1,440	0.21%
2020/04/21	22	173.45	112	176.24	172.00	-90	1,487	-6.05%	大賣/
2020/04/20	36	178.38	21	179.76	181.00	15	1,466	1.02%
2020/04/17	0	0.00	1	176.00	175.50	-1	1,467	-0.07%
2020/04/16	2	174.75	45	175.47	174.50	-43	1,451	-2.96%
2020/04/15	8	173.38	6	174.42	174.50	2	1,458	0.14%
2020/04/14	1	168.00	1	168.50	168.00	0	1,461	0.00%
2020/04/13	1	166.00	91	166.46	166.00	-90	1,495	-6.02%
2020/04/10	0	0.00	4	167.38	168.50	-4	1,509	-0.26%
2020/04/09	2	166.75	2	167.00	167.50	0	1,541	0.00%
2020/04/08	6	167.08	6	167.50	167.50	0	1,558	0.00%
2020/04/07	36	168.85	18	168.19	168.50	18	1,565	1.15%
2020/04/06	3	155.67	82	158.20	162.00	-79	1,556	-5.08%
2020/04/01	13	152.50	41	154.06	154.50	-28	1,636	-1.71%
2020/03/31	28	152.48	12	154.17	154.00	16	1,638	0.98%
2020/03/30	3	143.50	0	0.00	144.50	3	1,608	0.19%
2020/03/27	3	150.17	7	152.57	146.50	-4	1,616	-0.25%
2020/03/26	6	148.58	10	148.95	150.00	-4	1,621	-0.25%
2020/03/25	15	150.97	17	151.97	149.00	-2	1,617	-0.12%
2020/03/24	2	145.00	9	143.06	145.00	-7	1,618	-0.43%
2020/03/23	6	133.33	8	133.81	134.50	-2	1,624	-0.12%
2020/03/20	10	135.90	10	137.00	137.50	0	1,630	0.00%
2020/03/19	23	129.00	3	130.83	128.50	20	1,604	1.25%
2020/03/18	34	140.75	1	148.00	139.00	33	1,577	2.09%
2020/03/17	22	150.23	9	152.67	148.50	13	1,566	0.83%
2020/03/16	18	158.22	26	161.88	157.50	-8	1,552	-0.52%
2020/03/13	55	146.39	19	151.55	158.50	36	1,537	2.34%
2020/03/12	44	160.25	1	163.00	157.00	43	1,522	2.83%
2020/03/11	2	175.50	2	177.00	170.00	0	1,583	0.00%
2020/03/10	6	172.08	0	0.00	178.00	6	1,615	0.37%
2020/03/09	17	175.41	5	179.00	175.00	12	1,627	0.74%
2020/03/06	10	187.00	17	186.26	185.00	-7	1,605	-0.44%
2020/03/05	0	0.00	6	189.67	191.00	-6	1,612	-0.37%
2020/03/04	0	0.00	4	187.00	186.00	-4	1,635	-0.24%
2020/03/02	1	183.50	1	186.00	182.50	0	1,651	0.00%
2020/02/27	36	183.99	34	182.03	182.00	2	1,644	0.12%
2020/02/26	15	188.43	1	194.00	187.00	14	1,638	0.85%
2020/02/24	1	193.00	15	194.30	194.00	-14	1,689	-0.83%
2020/02/21	1	198.00	1	198.50	198.00	0	1,694	0.00%
2020/02/20	4	195.25	31.2	195.82	196.50	-27.2	1,703	-1.60%
2020/02/19	3	192.50	11	192.32	192.00	-8	1,732	-0.46%
2020/02/18	4	195.25	6	197.17	192.50	-2	1,726	-0.12%
2020/02/17	1	199.00	1	197.00	201.00	0	1,709	0.00%
2020/02/14	12	200.58	10	200.20	200.50	2	1,708	0.12%
2020/02/13	1	194.50	5	195.30	193.00	-4	1,685	-0.24%
2020/02/12	0	0.00	1	194.58	197.00	-1	1,697	-0.06%
2020/02/11	0	0.00	4	194.00	197.00	-4	1,689	-0.24%
2020/02/10	6	191.50	21	194.98	190.50	-15	1,710	-0.88%
2020/02/07	32	195.59	32	192.52	191.00	0	1,687	0.00%
2020/02/06	39	190.17	10	189.75	192.00	29	1,684	1.72%
2020/02/05	16	190.03	33	187.09	190.50	-17	1,672	-1.02%
2020/02/04	4	175.50	14	176.75	179.50	-10	1,613	-0.62%
2020/02/03	44	168.93	10	164.95	170.00	34	1,602	2.12%
2020/01/31	16	176.34	23	176.65	176.00	-7	1,580	-0.44%
2020/01/30	11	177.36	6	179.42	175.00	5	1,575	0.32%
2020/01/20	0	0.00	12	190.29	191.50	-12	1,558	-0.77%
2020/01/17	0	0.00	1	185.50	185.00	-1	1,542	-0.06%
2020/01/16	1	185.50	2	185.75	186.00	-1	1,538	-0.07%
2020/01/15	18	184.42	17	187.21	185.00	1	1,529	0.07%
2020/01/13	0	0.00	6	179.75	179.50	-6	1,470	-0.41%
2020/01/10	0	175.00	0	0.00	175.50	0	1,462	0.00%
2020/01/09	1	177.50	1	177.00	177.00	0	1,473	0.00%
2020/01/08	1	169.00	2	174.75	175.00	-1	1,465	-0.07%
2020/01/07	90	172.92	33	172.77	170.00	57	1,446	3.94%
2020/01/06	0	0.00	4	177.63	179.50	-4	1,404	-0.28%
2020/01/03	1	176.50	12	177.88	177.50	-11	1,402	-0.78%
2020/01/02	4	173.25	7	175.43	176.00	-3	1,371	-0.22%
2019/12/31	4	173.00	5	176.70	173.00	-1	1,357	-0.07%
2019/12/30	2	178.00	10	177.40	176.50	-8	1,336	-0.60%
2019/12/27	26	178.73	32.9	175.30	177.00	-6.9	1,330	-0.52%
2019/12/26	1	168.00	34	166.46	167.50	-33	1,238	-2.66%
2019/12/25	12	163.50	13.2	164.63	163.50	-1.2	1,208	-0.10%
2019/12/24	20	160.28	38	163.07	162.00	-18	1,206	-1.49%
2019/12/23	16	161.09	15	162.50	160.00	1	1,198	0.08%
2019/12/19	6	158.08	5	160.10	158.00	1	1,252	0.08%
2019/12/18	5	157.10	12	159.38	157.00	-7	1,252	-0.56%
2019/12/17	6	157.33	11	159.50	155.50	-5	1,258	-0.40%
2019/12/16	0	0.00	4	156.87	157.50	-4	1,266	-0.32%
2019/12/13	2.2	154.68	0	0.00	154.00	2.2	1,295	0.17%
2019/12/12	2	156.75	1	158.50	156.00	1	1,365	0.07%
2019/12/11	2	157.50	0	157.00	157.50	2	1,482	0.13%
2019/12/10	11	158.91	12	159.63	158.00	-1	1,537	-0.07%
2019/12/09	4	157.75	13	157.85	157.50	-9	1,525	-0.59%
2019/12/06	35.2	154.63	10	156.40	154.50	25.2	1,510	1.67%
2019/12/05	3	160.67	20	161.00	161.50	-17	1,425	-1.19%
2019/12/04	3	156.50	11	157.14	158.00	-8	1,391	-0.58%
2019/12/03	0	0.00	3	153.33	153.50	-3	1,372	-0.22%
2019/12/02	11	151.73	0	0.00	152.00	11	1,377	0.80%
2019/11/29	20	151.30	15	153.70	151.50	5	1,378	0.36%
2019/11/28	2	156.75	13	157.88	154.00	-11	1,346	-0.82%
2019/11/27	0	0.00	0.1	154.00	154.50	-0.1	1,316	-0.01%
2019/11/26	1	153.50	1	156.00	153.00	0	1,312	0.00%
2019/11/25	0	0.00	62.7	155.15	153.50	-62.7	1,314	-4.77%
2019/11/22	101	154.92	61	154.43	153.50	40	1,307	3.06%	大買/
2019/11/21	10	149.40	16	150.06	153.50	-6	1,281	-0.47%
2019/11/20	5	150.00	73	149.10	147.50	-68	1,265	-5.38%
2019/11/19	11	149.18	1	147.50	150.50	10	1,286	0.78%
2019/11/18	15	149.00	9	150.28	150.50	6	1,298	0.46%
2019/11/15	5.2	144.18	1	144.00	143.50	4.2	1,273	0.33%
2019/11/14	6	144.83	2	144.25	143.50	4	1,276	0.31%
2019/11/13	1	149.00	2	150.00	147.50	-1	1,268	-0.08%
2019/11/12	1	147.50	19.1	146.90	148.00	-18.1	1,260	-1.44%
2019/11/11	130	147.50	8	147.13	146.00	122	1,251	9.75%	大買/鉅額交易
2019/11/08	1	146.00	6	146.50	146.00	-5	1,231	-0.41%
2019/11/07	15	145.57	20	145.93	146.00	-5	1,221	-0.41%
2019/11/06	1	140.00	3	143.50	140.00	-2	1,184	-0.17%
2019/11/05	31	140.06	2	142.00	142.50	29	1,181	2.46%
2019/11/04	22	136.98	1	137.00	137.00	21	1,180	1.78%
2019/10/31	9	134.50	0	0.00	133.50	9	1,177	0.76%
2019/10/30	1	133.00	0	0.00	133.50	1	1,168	0.09%
2019/10/29	8	133.63	2	132.00	132.50	6	1,168	0.51%
2019/10/28	2	135.00	0	0.00	135.00	2	1,171	0.17%
2019/10/24	1	136.00	0	0.00	136.50	1	1,186	0.08%
2019/10/21	0	0.00	12	138.04	138.00	-12	1,258	-0.95%
2019/10/18	1	138.50	2	138.00	139.00	-1	1,249	-0.08%
2019/10/17	1	137.50	0	0.00	138.00	1	1,240	0.08%
2019/10/16	14	136.96	1	136.50	135.00	13	1,228	1.06%
2019/10/15	2	136.00	0	0.00	136.00	2	1,216	0.16%
2019/10/09	2	135.50	0	0.00	135.50	2	1,202	0.17%
2019/10/08	0	0.00	1	139.00	138.00	-1	1,189	-0.08%
2019/10/07	2	139.75	2	141.25	140.50	0	1,194	0.00%
2019/10/03	9	138.44	0	0.00	139.50	9	1,177	0.76%
2019/10/02	4	142.50	2	141.50	141.50	2	1,161	0.17%
2019/10/01	20	145.25	0	0.00	144.50	20	1,150	1.74%
2019/09/27	3	143.00	64	142.78	143.00	-61	1,144	-5.33%
2019/09/26	5	146.10	19	147.58	147.00	-14	1,128	-1.24%
2019/09/25	15	142.90	0	0.00	144.50	15	1,107	1.35%
2019/09/24	32	147.14	20	152.05	143.00	12	1,093	1.10%
2019/09/23	5	147.80	0	0.00	148.50	5	1,025	0.49%
2019/09/20	0	0.00	1	148.50	148.50	-1	1,003	-0.10%
2019/09/19	1	146.00	2	146.25	146.50	-1	979	-0.10%
2019/09/18	8	147.75	7	147.64	146.50	1	955	0.10%
2019/09/17	23	148.28	16	149.25	146.50	7	914	0.77%
2019/09/16	7	146.71	54	146.69	147.00	-47	835	-5.62%
2019/09/12	36	139.92	19	139.63	141.00	17	709	2.39%
2019/09/06	4	134.38	2.8	135.18	134.00	1.2	630	0.20%
2019/09/05	1	133.50	7	134.71	133.00	-6	621	-0.97%
2019/09/04	0	0.00	1	134.00	134.00	-1	610	-0.16%
2019/09/03	6	132.83	9	132.39	133.00	-3	600	-0.50%
2019/09/02	2	128.25	0	0.00	128.00	2	578	0.35%
2019/08/28	10	128.85	8	129.63	128.00	2	570	0.35%
2019/08/27	3	127.00	21	128.24	128.00	-18	557	-3.23%
2019/08/26	0	0.00	1	125.00	125.00	-1	548	-0.18%
2019/08/23	0	0.00	1	126.50	126.50	-1	540	-0.19%
2019/08/22	3	123.00	4	123.75	124.00	-1	510	-0.20%
2019/08/21	0	0.00	47	129.50	129.00	-47	474	-9.90%
2019/08/20	2	129.25	1	130.50	129.00	1	444	0.22%
2019/08/19	0	0.00	10	129.00	129.00	-10	427	-2.34%
2019/08/16	2	127.50	0	0.00	127.50	2	418	0.48%
2019/08/15	7	125.43	2	127.25	127.50	5	413	1.21%
2019/08/14	7	128.21	0	0.00	127.00	7	409	1.71%
2019/08/13	5	128.60	1	127.00	127.00	4	404	0.99%
2019/08/12	2	129.50	0	0.00	129.00	2	402	0.50%
2019/08/08	2	130.50	0	0.00	130.50	2	397	0.50%
2019/08/07	21	132.48	0	0.00	129.50	21	393	5.33%
2019/08/06	2	131.00	5	128.00	130.50	-3	385	-0.78%
2019/08/05	0	0.00	1	126.50	128.00	-1	364	-0.27%
2019/08/02	4	124.38	5	125.50	125.50	-1	361	-0.28%
2019/08/01	0	0.00	2	127.50	127.00	-2	368	-0.54%
2019/07/31	0	0.00	1	125.50	126.50	-1	371	-0.27%
2019/07/30	1	128.50	48	127.05	126.50	-47	385	-12.20%
2019/07/29	7	128.57	5	128.00	131.00	2	386	0.52%
2019/07/26	1.4	128.00	3	129.00	128.00	-1.6	407	-0.40%
2019/07/25	0	0.00	7	129.36	129.00	-7	396	-1.76%
2019/07/24	31	127.61	18	127.56	128.50	13	375	3.46%
2019/07/23	28	124.11	5	125.50	124.00	23	334	6.87%
2019/07/19	0	0.00	1	120.50	120.50	-1	321	-0.31%
2019/07/18	1	121.50	1	120.50	120.00	0	320	0.00%
2019/07/17	1	123.50	8	122.38	122.00	-7	320	-2.19%
2019/07/16	0	0.00	1	122.00	123.00	-1	316	-0.32%
2019/07/15	0	0.00	9	122.44	121.50	-9	319	-2.82%
2019/07/12	12	122.88	23	122.83	122.00	-11	329	-3.33%
2019/07/11	9	121.33	10	122.15	123.00	-1	330	-0.30%
2019/07/10	7	118.86	0	0.00	119.00	7	323	2.16%
2019/07/09	8	118.69	0	0.00	118.50	8	323	2.47%
2019/07/08	3	117.83	0	0.00	117.50	3	324	0.92%
2019/07/05	10	118.90	1	118.50	119.00	9	327	2.75%
2019/07/04	3	118.17	0	0.00	118.00	3	329	0.91%
2019/07/03	5	118.00	0	0.00	118.50	5	336	1.49%
2019/07/02	9	118.56	1	118.50	118.00	8	355	2.25%
2019/07/01	3	119.00	2	119.75	119.00	1	360	0.28%
2019/06/28	3	116.67	0.3	116.00	117.00	2.7	362	0.75%
2019/06/27	7	116.57	0	0.00	116.00	7	374	1.87%
2019/06/25	3	115.50	1	115.50	115.50	2	408	0.49%
2019/06/24	11	117.59	1	117.50	117.50	10	456	2.19%
2019/06/21	4	117.25	3	117.50	117.50	1	460	0.22%
2019/06/20	5	116.30	0	0.00	116.50	5	467	1.07%
2019/06/19	7	116.50	4	117.50	116.50	3	477	0.63%
2019/06/18	16	115.94	0	0.00	116.00	16	486	3.29%
2019/06/17	1	115.00	2	115.00	115.00	-1	497	-0.20%
2019/06/14	2	115.00	4	115.13	115.50	-2	500	-0.40%
2019/06/13	5	114.80	0	0.00	115.00	5	506	0.99%
2019/06/12	7	113.86	2	113.50	114.50	5	511	0.98%
2019/06/11	6	113.50	0	0.00	113.50	6	519	1.16%
2019/06/10	6	113.50	2	113.25	113.50	4	523	0.76%
2019/06/06	7	114.64	0	0.00	114.00	7	524	1.33%
2019/06/05	2	115.50	0	0.00	115.00	2	527	0.38%
2019/06/04	0	0.00	3	114.67	114.50	-3	533	-0.56%
2019/05/31	7	116.36	0	0.00	117.50	7	574	1.22%
2019/05/29	0	0.00	1	115.50	115.50	-1	580	-0.17%
2019/05/28	1	117.50	0	0.00	117.50	1	580	0.17%
2019/05/24	3	115.17	0	0.00	115.50	3	585	0.51%
2019/05/23	0	0.00	3	113.83	113.50	-3	585	-0.51%
2019/05/21	10	111.75	1	112.00	112.50	9	597	1.51%
2019/05/20	1	112.00	0	0.00	112.00	1	606	0.16%
2019/05/17	11	111.05	0	0.00	111.50	11	618	1.78%
2019/05/16	4	114.00	0	0.00	113.00	4	629	0.63%
2019/05/15	3	115.00	2	115.50	115.00	1	650	0.15%
2019/05/14	5	113.10	1	114.00	114.00	4	691	0.58%
2019/05/13	0	0.00	4.2	111.54	110.00	-4.2	691	-0.61%
2019/05/10	3	113.33	7	113.21	113.00	-4	690	-0.58%
2019/05/09	13	114.88	8	114.50	112.50	5	688	0.73%
2019/05/08	17	117.12	10	117.20	117.50	7	682	1.03%
2019/05/07	5	119.00	18	119.75	119.00	-13	687	-1.89%
2019/05/06	72	121.37	7	121.64	120.50	65	673	9.65%
2019/05/03	13	123.77	7	123.79	124.00	6	659	0.91%
2019/04/30	3	114.00	2	115.00	116.00	1	626	0.16%
2019/04/29	73	114.62	3	117.00	113.50	70	627	11.16%
2019/04/26	3	117.00	1	117.00	117.00	2	620	0.32%
2019/04/25	0	0.00	2	118.50	118.50	-2	623	-0.32%
2019/04/24	0	0.00	2	119.00	119.00	-2	626	-0.32%
2019/04/23	4	117.25	16	118.38	118.50	-12	629	-1.91%
2019/04/22	1	118.50	12	119.46	120.00	-11	628	-1.75%
2019/04/19	12	118.29	52	118.63	119.00	-40	627	-6.37%
2019/04/18	1	120.00	35	118.90	117.00	-34	623	-5.45%
2019/04/17	0	0.00	2	120.50	120.50	-2	614	-0.33%
2019/04/16	0	0.00	3	121.83	122.00	-3	612	-0.49%
2019/04/15	0	0.00	2	122.75	123.00	-2	615	-0.33%
2019/04/12	0	0.00	2	122.50	122.00	-2	619	-0.32%
2019/04/11	1	124.00	3	122.83	123.00	-2	618	-0.32%
2019/04/10	4	122.88	1	123.50	123.50	3	615	0.49%
2019/04/09	1	121.50	2	121.75	121.50	-1	612	-0.16%
2019/04/08	3	123.00	2	122.00	122.00	1	607	0.16%
2019/04/03	5	126.00	1	126.00	126.00	4	591	0.68%
2019/04/02	0	0.00	2	127.25	127.00	-2	587	-0.34%
2019/04/01	1	127.50	0	0.00	127.00	1	581	0.17%
2019/03/29	5	128.50	11	128.41	125.50	-6	569	-1.05%
2019/03/28	5	126.00	2	126.75	126.50	3	554	0.54%
2019/03/27	29	126.78	7	125.71	125.50	22	544	4.04%
2019/03/26	2	122.00	3	122.67	122.00	-1	509	-0.20%
2019/03/25	1	120.00	2	121.25	121.50	-1	507	-0.20%
2019/03/21	4	121.63	6	121.00	121.00	-2	490	-0.41%
2019/03/20	5	120.20	2	121.00	121.00	3	481	0.62%
2019/03/19	3	118.83	0	0.00	118.00	3	473	0.63%
2019/03/18	3	118.83	0	0.00	118.50	3	470	0.64%
2019/03/15	1	119.00	11	118.82	119.00	-10	467	-2.14%
2019/03/14	15	119.23	2	119.00	119.00	13	463	2.80%
2019/03/13	0	0.00	17.6	118.01	118.00	-17.6	461	-3.80%
2019/03/12	0	0.00	2	117.75	117.50	-2	462	-0.43%
2019/03/11	0	0.00	1	118.00	118.00	-1	464	-0.22%
2019/03/08	1	118.50	2	118.50	118.50	-1	470	-0.21%
2019/03/07	3	119.50	59	122.13	119.50	-56	472	-11.87%
2019/03/06	3	121.67	23	121.63	123.00	-20	459	-4.36%
2019/03/05	0	0.00	20	117.03	117.00	-20	440	-4.54%
2019/03/04	0	0.00	0.3	118.00	117.00	-0.3	440	-0.07%
2019/02/27	1	118.00	0	0.00	118.00	1	441	0.23%
2019/02/26	2	117.50	30	117.48	118.00	-28	443	-6.32%
2019/02/25	0	0.00	3	117.83	118.50	-3	440	-0.68%
2019/02/22	0	0.00	7	116.79	116.50	-7	438	-1.60%
2019/02/21	2	119.00	35	118.09	117.00	-33	438	-7.53%
2019/02/20	0	118.00	24	117.44	118.50	-24	433	-5.54%
2019/02/19	3	119.33	42	118.99	118.00	-39	428	-9.11%
2019/02/15	1	119.00	38	117.43	116.50	-37	412	-8.98%
2019/02/14	3	118.50	44	118.35	118.00	-41	402	-10.19%
2019/02/13	8	114.19	72	115.27	116.00	-64	388	-16.46%
2019/02/12	8	107.50	20	107.33	109.00	-12	380	-3.16%
2019/02/11	17	106.88	2	106.50	107.50	15	378	3.96%
2019/01/30	24	105.58	2	105.75	106.00	22	375	5.86%
2019/01/29	3	105.67	32	104.83	105.50	-29	373	-7.77%
2019/01/28	28.2	105.42	15	106.50	106.50	13.2	370	3.56%
2019/01/25	24.8	103.65	2	103.75	104.00	22.8	370	6.15%
2019/01/24	11	102.68	2	102.50	102.50	9	376	2.39%
2019/01/23	13	102.38	3	102.67	103.00	10	381	2.62%
2019/01/22	9	102.11	3	101.67	101.50	6	381	1.57%
2019/01/21	22	101.30	0	0.00	101.50	22	383	5.73%
2019/01/18	5	100.50	0	0.00	100.50	5	386	1.29%
2019/01/17	4	100.88	3	101.50	100.50	1	391	0.26%
2019/01/16	10	103.40	34	102.12	101.50	-24	389	-6.17%
2019/01/15	14	102.21	3	102.00	102.50	11	386	2.85%
2019/01/14	20	102.00	2	101.75	102.00	18	385	4.67%
2019/01/11	19	100.95	0	0.00	101.50	19	387	4.90%
2019/01/10	11	100.33	1	100.00	100.00	10	396	2.52%
2019/01/09	15	99.23	3	99.53	99.50	12	400	3.00%
2019/01/08	0	0.00	21	99.43	98.80	-21	401	-5.24%
2019/01/07	9	100.56	8	99.80	99.60	1	402	0.25%
2019/01/04	0	0.00	21	99.78	101.00	-21	407	-5.16%
2019/01/03	7	101.79	1	101.50	101.50	6	430	1.39%
2019/01/02	17	101.82	1	101.50	101.50	16	435	3.67%
2018/12/28	8	101.06	11	100.95	101.00	-3	440	-0.68%
2018/12/27	2	101.50	1.1	101.06	101.00	0.9	467	0.19%
2018/12/26	8	100.44	10	100.90	100.00	-2	470	-0.42%
2018/12/25	3	101.17	26	101.50	101.50	-23	471	-4.87%
2018/12/24	7	102.79	5	102.80	103.00	2	472	0.42%
2018/12/21	5	101.90	9	102.44	103.00	-4	478	-0.84%
2018/12/20	0	0.00	11	104.41	103.00	-11	477	-2.30%
2018/12/19	4	106.25	23	106.70	106.50	-19	475	-4.00%
2018/12/14	3	102.50	0	0.00	102.00	3	471	0.64%
2018/12/13	1	103.50	0	0.00	103.50	1	475	0.21%
2018/12/12	12	103.92	28	103.70	104.00	-16	480	-3.33%
2018/12/11	5	102.50	0	0.00	102.50	5	483	1.03%
2018/12/10	0	0.00	7	101.43	101.50	-7	498	-1.40%
2018/12/07	8	102.50	1	102.50	103.00	7	511	1.37%
2018/12/06	14	103.86	7	102.07	102.00	7	541	1.29%
2018/12/05	5	104.50	0	0.00	104.50	5	552	0.91%
2018/12/04	0	0.00	13	108.50	107.50	-13	571	-2.27%
2018/12/03	11	108.55	0	0.00	109.00	11	609	1.80%
2018/11/30	11	104.59	1	105.50	105.50	10	607	1.65%
2018/11/29	15	104.13	0	0.00	103.50	15	604	2.48%
2018/11/28	24	102.81	0	0.00	103.50	24	605	3.96%
2018/11/27	10.9	101.13	2	101.50	101.00	8.9	613	1.46%
2018/11/26	1	102.00	6	99.67	101.00	-5	621	-0.80%
2018/11/23	0	0.00	2	99.70	99.10	-2	661	-0.30%
2018/11/22	1	100.50	6	100.58	100.00	-5	711	-0.70%
2018/11/21	0	0.00	15	99.86	101.00	-15	739	-2.03%
2018/11/20	1	101.00	6	100.58	100.50	-5	764	-0.65%
2018/11/19	4	101.25	4	101.25	101.50	0	768	0.00%
2018/11/16	0	0.00	5	99.86	99.80	-5	771	-0.65%
2018/11/15	0	0.00	4	100.50	100.50	-4	777	-0.51%
2018/11/14	4	101.13	11	100.91	101.00	-7	787	-0.89%
2018/11/13	17	97.51	44	97.73	99.60	-27	791	-3.41%
2018/11/12	31	99.67	7	99.57	99.60	24	791	3.03%
2018/11/09	40	101.04	12	102.33	102.00	28	792	3.53%
2018/11/08	2	112.00	20	110.60	109.50	-18	765	-2.35%
2018/11/07	8	109.38	4	109.13	110.00	4	771	0.52%
2018/11/06	0	0.00	14	108.82	108.00	-14	797	-1.76%
2018/11/05	0	0.00	8	109.81	109.00	-8	810	-0.99%
2018/11/02	1	111.50	17	111.82	111.00	-16	839	-1.91%
2018/11/01	2	109.75	2	109.25	110.50	0	846	0.00%
2018/10/31	12	105.63	7	105.07	106.50	5	861	0.58%
2018/10/30	17	102.47	0	0.00	102.50	17	859	1.98%
2018/10/29	8	102.56	0	0.00	101.50	8	866	0.92%
2018/10/26	6	104.00	0	0.00	102.50	6	880	0.68%
2018/10/25	0	0.00	8	104.31	104.00	-8	880	-0.91%
2018/10/24	6	107.33	2	107.25	107.00	4	877	0.46%
2018/10/23	0	0.00	9	107.72	106.50	-9	885	-1.02%
2018/10/22	3	107.33	1	109.00	109.00	2	899	0.22%
2018/10/19	0	0.00	2	107.25	107.50	-2	901	-0.22%
2018/10/18	1	110.00	6	109.75	108.50	-5	901	-0.55%
2018/10/17	0	0.00	6.6	108.08	108.00	-6.6	896	-0.73%
2018/10/16	3	107.67	6	107.08	107.50	-3	906	-0.33%
2018/10/15	2	105.75	6.5	105.54	105.50	-4.5	905	-0.50%
2018/10/12	15	101.47	18.1	104.16	106.00	-3.1	908	-0.34%
2018/10/11	104	102.80	2	103.25	101.00	102	900	11.33%	大買/鉅額交易
2018/10/09	5	110.90	20	110.80	111.00	-15	876	-1.71%
2018/10/08	9	112.28	4	111.50	111.00	5	877	0.57%
2018/10/05	113	111.58	18	111.56	111.50	95	881	10.78%	大買/
2018/10/04	32	117.06	7	117.21	117.00	25	860	2.91%
2018/10/03	12	118.08	2	118.75	118.00	10	859	1.16%
2018/09/28	1	118.50	0	0.00	118.50	1	902	0.11%
2018/09/27	0	0.00	1	120.00	119.00	-1	906	-0.11%
2018/09/25	0	0.00	1	122.00	122.00	-1	914	-0.11%
2018/09/19	0	0.00	1	122.00	121.00	-1	936	-0.11%
2018/09/17	0.1	122.50	0	0.00	121.50	0.1	943	0.01%
2018/09/14	0	0.00	9	120.39	123.00	-9	941	-0.96%
2018/09/13	8	115.69	0	0.00	116.50	8	935	0.86%
2018/09/12	4	116.50	0	0.00	117.00	4	929	0.43%
2018/09/11	1	125.00	30	122.88	122.50	-29	908	-3.19%
2018/09/10	18	125.11	51	124.37	123.50	-33	902	-3.66%
2018/09/07	6	133.83	0	0.00	131.00	6	889	0.67%
2018/09/06	0	0.00	1	138.50	139.00	-1	867	-0.12%
2018/09/05	1	140.50	0	0.00	139.00	1	868	0.12%
2018/09/04	2	139.00	1	140.50	140.50	1	877	0.11%
2018/08/30	6	141.33	1	141.00	140.50	5	935	0.53%
2018/08/29	2	150.25	50.6	149.99	150.50	-48.6	907	-5.35%
2018/08/28	0	0.00	30	147.83	148.00	-30	888	-3.38%
2018/08/27	1	143.00	1	145.50	146.50	0	912	0.00%
2018/08/24	6	140.67	0	0.00	140.00	6	961	0.62%
2018/08/22	1	143.50	0	0.00	141.50	1	986	0.10%
2018/08/20	4	140.75	0	0.00	140.00	4	1,012	0.40%
2018/08/17	0	0.00	2	142.00	142.00	-2	1,020	-0.20%
2018/08/16	4	140.88	0	0.00	142.00	4	1,051	0.38%
2018/08/15	1	141.50	1	145.00	141.50	0	1,070	0.00%
2018/08/13	7	143.36	0	0.00	142.00	7	1,112	0.63%
2018/08/10	0	0.00	1	149.00	148.00	-1	1,110	-0.09%
2018/08/09	3	151.33	3.1	151.48	151.00	-0.1	1,134	-0.01%
2018/08/08	0	0.00	1	149.00	150.00	-1	1,167	-0.09%
2018/08/07	2	148.50	1	148.00	148.00	1	1,182	0.08%
2018/08/03	0	0.00	1	145.50	145.50	-1	1,234	-0.08%
2018/08/02	12	144.50	1	145.50	144.00	11	1,267	0.87%
2018/08/01	3	142.50	0	0.00	143.00	3	1,329	0.23%
2018/07/27	3	142.33	4	141.88	144.00	-1	1,481	-0.07%
2018/07/26	0	0.00	1	141.00	140.50	-1	1,503	-0.07%
2018/07/25	1	139.50	1	140.00	140.00	0	1,564	0.00%
2018/07/23	0	0.00	1	137.00	137.00	-1	1,599	-0.06%
2018/07/20	1	142.00	0	0.00	141.50	1	1,602	0.06%
2018/07/16	3	142.17	0	0.00	142.50	3	1,623	0.18%
2018/07/13	1	141.00	0	0.00	142.50	1	1,623	0.06%
2018/07/12	0	0.00	1	137.00	141.00	-1	1,622	-0.06%
2018/07/09	0	0.00	4	137.00	135.50	-4	1,651	-0.24%
2018/07/06	4	139.00	2	137.50	141.50	2	1,655	0.12%
2018/07/05	0	0.00	5	141.50	137.50	-5	1,666	-0.30%
2018/07/03	0	0.00	1	143.00	141.50	-1	1,700	-0.06%
2018/07/02	1	144.00	0	0.00	144.50	1	1,706	0.06%
2018/06/28	18	140.36	0	0.00	138.50	18	1,715	1.05%
2018/06/27	10	143.50	17	144.88	142.00	-7	1,706	-0.41%
2018/06/26	0	0.00	6	143.83	144.50	-6	1,704	-0.35%
2018/06/22	3	148.00	8	146.44	145.50	-5	1,720	-0.29%
2018/06/21	1	147.50	1	147.00	148.00	0	1,719	0.00%
2018/06/19	1	144.50	3	145.50	145.00	-2	1,745	-0.11%
2018/06/15	1	146.00	3	147.17	147.50	-2	1,743	-0.11%
2018/06/14	7	147.07	5	148.50	145.50	2	1,745	0.11%
2018/06/13	3	151.67	1	152.00	150.50	2	1,737	0.12%
2018/06/12	4	150.13	0	0.00	151.00	4	1,742	0.23%
2018/06/11	1	151.00	0	0.00	152.00	1	1,735	0.06%
2018/06/08	2	152.00	0	0.00	153.50	2	1,734	0.12%
2018/06/07	2	152.00	60	153.42	151.00	-58	1,769	-3.28%
2018/06/06	0	0.00	1	157.00	158.00	-1	1,731	-0.06%
2018/06/05	8	159.25	9	159.39	157.50	-1	1,726	-0.06%
2018/06/04	3	162.67	102.1	162.90	163.00	-99.1	1,714	-5.78%	大賣/
2018/06/01	4	158.63	7	158.36	161.00	-3	1,698	-0.18%
2018/05/31	0	0.00	1	151.50	151.50	-1	1,631	-0.06%
2018/05/30	2	151.00	1	151.00	151.00	1	1,618	0.06%
2018/05/29	6	152.58	6	154.75	153.00	0	1,608	0.00%
2018/05/28	7	154.93	21	154.57	154.00	-14	1,585	-0.88%
2018/05/25	5	155.00	2	157.00	156.00	3	1,575	0.19%
2018/05/24	0	0.00	11	154.00	156.00	-11	1,564	-0.70%
2018/05/23	8	152.06	62	152.49	149.50	-54	1,533	-3.52%
2018/05/22	11	154.14	1.2	153.65	154.50	9.8	1,512	0.65%
2018/05/21	6	155.42	17.5	156.47	155.50	-11.5	1,507	-0.76%
2018/05/18	9	154.56	0	0.00	154.00	9	1,481	0.61%
2018/05/17	2	158.00	3	158.00	158.00	-1	1,468	-0.07%
2018/05/16	20	155.45	31	156.50	156.00	-11	1,439	-0.76%
2018/05/15	7	150.50	4	152.00	151.50	3	1,411	0.21%
2018/05/14	9	153.00	14	151.82	153.50	-5	1,418	-0.35%
2018/05/11	13	147.54	16	149.94	148.00	-3	1,385	-0.22%
2018/05/10	12	147.50	34	150.01	149.50	-22	1,392	-1.58%
2018/05/09	14	146.32	32	147.20	148.50	-18	1,354	-1.33%
2018/05/08	55	143.32	13.1	145.45	140.00	41.9	1,279	3.27%
2018/05/07	80	142.71	27	143.46	144.50	53	1,219	4.35%
2018/05/04	0	0.00	24	139.33	140.50	-24	1,175	-2.04%
2018/05/03	9	136.61	7	138.21	137.00	2	1,130	0.18%
2018/05/02	13	135.46	53	134.85	136.00	-40	1,101	-3.63%
2018/04/30	20	131.00	55	131.18	132.00	-35	1,039	-3.37%
2018/04/27	1	126.00	1	125.50	126.50	0	1,011	0.00%
2018/04/26	0	0.00	1	128.50	125.00	-1	1,010	-0.10%
2018/04/24	1	124.50	0	0.00	126.00	1	1,002	0.10%
2018/04/19	0	0.00	2	129.00	129.50	-2	993	-0.20%
2018/04/18	1	128.50	1	128.00	128.50	0	996	0.00%
2018/04/17	2	127.00	5	129.60	128.00	-3	1,007	-0.30%
2018/04/16	0	130.50	7	132.36	131.00	-7	1,003	-0.70%
2018/04/13	9	133.33	3	132.00	132.00	6	1,016	0.59%
2018/04/12	151	131.50	14	131.21	132.00	137	1,064	12.86%	大買/鉅額交易
2018/04/11	0	0.00	3	130.17	129.00	-3	1,040	-0.29%
2018/04/10	3	129.00	5	131.00	129.00	-2	1,032	-0.19%
2018/04/09	14	130.46	14	128.11	130.50	0	1,059	0.00%
2018/04/03	0	0.00	3	125.67	127.00	-3	1,035	-0.29%
2018/04/02	2	128.75	0	0.00	127.50	2	1,034	0.19%
2018/03/31	1	127.50	1	127.00	129.00	0	1,030	0.00%
2018/03/30	0	0.00	4	126.00	124.00	-4	1,020	-0.39%
2018/03/29	2	124.50	5	124.50	125.00	-3	1,034	-0.29%
2018/03/28	4	122.63	0	0.00	123.00	4	1,036	0.39%
2018/03/27	1	126.50	3	126.17	125.00	-2	1,036	-0.19%
2018/03/26	2	120.75	0	0.00	121.50	2	1,025	0.20%
2018/03/23	3	119.83	2	120.25	120.00	1	1,027	0.10%
2018/03/22	15	127.50	1	126.00	123.50	14	1,016	1.38%
2018/03/21	0	0.00	6	127.00	127.50	-6	998	-0.60%
2018/03/20	1	126.00	0	0.00	127.00	1	999	0.10%
2018/03/19	0	0.00	20	128.65	127.00	-20	1,002	-1.99%
2018/03/16	0	0.00	1	128.50	128.00	-1	1,002	-0.10%
2018/03/14	0	0.00	2	131.00	130.00	-2	1,024	-0.20%
2018/03/13	2	128.75	30	130.00	131.00	-28	1,033	-2.71%
2018/03/12	8	126.50	0	0.00	126.00	8	1,014	0.79%
2018/03/09	1	126.00	3	125.83	124.50	-2	1,050	-0.19%
2018/03/08	0	0.00	3	125.67	125.50	-3	1,059	-0.28%
2018/03/07	0	0.00	2.4	124.42	124.50	-2.4	1,053	-0.22%
2018/03/06	0	0.00	2	119.50	120.50	-2	1,056	-0.19%
2018/03/02	15	117.83	4	118.50	118.00	11	1,098	1.00%
2018/02/21	1	117.50	0.4	120.00	120.00	0.6	1,258	0.05%
2018/02/09	5	112.80	0	0.00	115.50	5	1,324	0.38%
2018/02/08	2	117.50	0	0.00	118.00	2	1,402	0.14%
2018/02/07	2	118.75	3	119.33	117.00	-1	1,568	-0.06%
2018/02/06	29	116.50	5	116.20	112.50	24	1,581	1.52%
2018/02/05	10	118.75	1	120.50	121.50	9	1,593	0.56%
2018/02/02	0	0.00	2	120.00	124.00	-2	1,641	-0.12%
2018/02/01	0	0.00	1	121.00	120.00	-1	1,728	-0.06%
2018/01/30	1	119.50	3	119.33	119.50	-2	1,826	-0.11%
2018/01/29	4	121.50	1	121.50	121.50	3	1,843	0.16%
2018/01/26	0	0.00	3	118.00	118.50	-3	1,858	-0.16%
2018/01/24	0	0.00	1	120.50	120.50	-1	1,911	-0.05%
2018/01/23	0	0.00	4	122.50	120.50	-4	1,914	-0.21%
2018/01/22	0.1	122.00	14	121.96	122.00	-13.9	1,915	-0.73%
2018/01/19	0	0.00	23	121.98	120.50	-23	1,921	-1.20%
2018/01/18	0	0.00	9	120.61	120.00	-9	1,915	-0.47%
2018/01/17	0	0.00	20	119.95	120.00	-20	1,926	-1.04%
2018/01/16	0	0.00	45	119.81	121.00	-45	1,942	-2.32%
2018/01/15	1.1	117.50	1	117.50	117.50	0.1	1,960	0.00%
2018/01/12	0	118.00	7	117.71	117.50	-7	1,962	-0.36%
2018/01/11	11	115.68	26	117.60	118.50	-15	1,961	-0.76%
2018/01/10	0	0.00	23.1	116.67	115.00	-23.1	1,954	-1.18%
2018/01/09	43	118.63	18	117.25	116.50	25	1,946	1.28%
2018/01/08	3	122.50	45	120.08	119.00	-42	1,928	-2.18%
2018/01/05	0	0.00	14	128.50	129.00	-14	1,869	-0.75%
2018/01/04	0	0.00	8	128.81	129.50	-8	1,867	-0.43%
2018/01/03	2	130.00	23	129.74	130.50	-21	1,864	-1.13%
2018/01/02	0	0.00	4	123.25	124.00	-4	1,824	-0.22%