麗豐-KY (4137)-永豐金券商分點個股進出

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

麗豐-KY

(4137)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

麗豐-KY (4137)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	121.50	0	0.00	121.50	4	218	1.83%
2024/11/21	3.1	121.63	0	0.00	121.50	3.1	218	1.42%
2024/11/20	1	118.97	0	0.00	119.00	1	218	0.47%
2024/11/19	5.4	119.46	0.5	117.00	119.50	4.9	217	2.25%
2024/11/18	1	118.00	0	0.00	118.00	1	218	0.46%
2024/11/15	0.2	120.98	2	120.25	120.00	-1.8	218	-0.82%
2024/11/14	1.2	122.48	1.5	122.00	118.50	-0.3	217	-0.12%
2024/11/13	1.1	125.43	2	125.25	124.50	-0.9	212	-0.43%
2024/11/12	6.2	126.01	0	125.50	124.50	6.2	214	2.87%
2024/11/11	3.2	130.83	1	131.00	129.50	2.2	214	1.02%
2024/11/08	2.1	134.88	4.5	133.51	131.00	-2.4	214	-1.12%
2024/11/07	0	138.00	5.4	137.14	136.50	-5.4	211	-2.54%
2024/11/06	0	140.50	0	0.00	138.50	0	210	0.00%
2024/11/05	1	141.01	0	0.00	139.00	1	212	0.49%
2024/11/04	0	141.97	0	0.00	141.00	0	211	0.01%
2024/11/01	0	0.00	6	142.08	142.00	-6	222	-2.70%
2024/10/30	1	142.50	0	142.00	140.50	1	224	0.44%
2024/10/29	1	141.00	4	141.50	141.00	-3	227	-1.32%
2024/10/28	1.5	141.99	1	143.51	143.50	0.5	227	0.22%
2024/10/25	1	143.44	3.6	142.87	142.00	-2.6	224	-1.15%
2024/10/24	3	148.00	2	147.50	146.00	1	223	0.45%
2024/10/23	0.1	147.33	3	148.83	148.50	-2.9	227	-1.29%
2024/10/22	0.1	147.00	0	147.00	147.50	0.1	225	0.02%
2024/10/21	1.1	148.45	1.1	149.93	150.00	0	227	0.01%
2024/10/18	8.3	146.85	2.1	145.03	148.00	6.2	226	2.74%
2024/10/17	1	147.50	0.2	146.29	146.50	0.8	223	0.37%
2024/10/16	1.1	143.82	12.1	144.78	148.50	-11	221	-4.98%
2024/10/15	15.1	141.67	2	141.75	141.00	13.1	213	6.17%
2024/10/14	0.1	142.00	0	0.00	141.50	0.1	215	0.03%
2024/10/11	0.1	143.41	0.3	146.00	141.50	-0.2	216	-0.08%
2024/10/09	1.1	147.95	3.5	145.89	144.50	-2.4	221	-1.10%
2024/10/08	6.2	151.77	5	150.51	148.50	1.1	217	0.52%
2024/10/07	0	150.87	2	151.99	152.00	-2	214	-0.94%
2024/10/04	2.1	149.29	6	150.09	147.50	-3.9	205	-1.90%
2024/10/01	3.2	151.31	3.1	149.33	151.00	0.1	202	0.05%
2024/09/30	7.4	151.81	2.3	150.41	153.00	5.2	195	2.65%
2024/09/27	2	144.00	1.2	144.23	144.00	0.8	184	0.44%
2024/09/26	1	137.00	0.3	137.52	137.00	0.7	177	0.41%
2024/09/25	2.3	135.57	0	0.00	136.00	2.3	176	1.30%
2024/09/23	1	128.00	5	130.50	131.50	-4	175	-2.28%
2024/09/20	2	127.25	0	0.00	127.50	2	174	1.15%
2024/09/19	1	127.50	0	0.00	127.00	1	177	0.56%
2024/09/18	5.2	126.40	2	126.00	125.50	3.2	182	1.74%
2024/09/16	0	0.00	4	128.00	127.50	-4	183	-2.18%
2024/09/13	1.1	127.03	1	127.50	127.50	0.1	184	0.03%
2024/09/12	3	125.50	0	0.00	127.00	3	187	1.60%
2024/09/11	0	126.75	0	0.00	125.00	0	187	0.01%
2024/09/10	5	126.51	0	0.00	125.50	5	186	2.70%
2024/09/09	1	128.52	4	128.25	128.00	-3	184	-1.61%
2024/09/06	4	132.50	0	0.00	131.00	4	185	2.17%
2024/09/05	0	133.95	1.1	131.17	132.00	-1	185	-0.55%
2024/09/04	4.1	134.07	5.1	132.87	131.50	-1	185	-0.55%
2024/09/02	1	137.50	0.1	138.50	138.50	1	184	0.51%
2024/08/30	1	137.50	1	137.50	138.50	0	185	0.00%
2024/08/29	4	137.25	2	137.75	137.50	2	183	1.10%
2024/08/28	0	0.00	0	139.50	138.50	0	182	-0.01%
2024/08/27	3	138.50	1	138.50	138.50	2	182	1.11%
2024/08/26	0	0.00	0.1	139.80	139.50	-0.1	183	-0.03%
2024/08/23	1	138.50	0	0.00	139.00	1	183	0.54%
2024/08/22	4	139.62	0	0.00	139.00	4	185	2.18%
2024/08/21	3	139.50	1	140.00	139.50	2	185	1.08%
2024/08/20	0	0.00	0.1	140.50	140.50	-0.1	187	-0.04%
2024/08/19	0.1	137.31	4.1	136.52	137.50	-4.1	186	-2.18%
2024/08/16	2.1	138.59	0	0.00	138.00	2.1	186	1.13%
2024/08/15	1.2	139.09	2.3	139.11	139.00	-1.1	187	-0.61%
2024/08/14	4.3	148.05	1	148.00	148.50	3.3	186	1.77%
2024/08/13	3	148.51	0.1	150.25	148.00	3	183	1.62%
2024/08/12	0.2	147.27	1.1	146.05	146.00	-0.9	178	-0.48%
2024/08/09	2	144.75	64.1	145.02	144.00	-62.1	179	-34.68%
2024/08/08	0	0.00	7	143.79	143.00	-7	188	-3.71%
2024/08/07	1.1	144.95	90	143.80	144.50	-88.9	189	-46.96%
2024/08/06	1.2	139.31	0.1	139.00	141.00	1.1	188	0.60%
2024/08/05	1.2	136.41	6.1	139.41	139.50	-4.9	187	-2.61%
2024/08/02	1.2	148.84	1.2	148.78	148.50	0	177	0.01%
2024/08/01	3.2	151.21	1	150.00	151.50	2.2	179	1.21%
2024/07/31	0	0.00	0.3	148.34	148.00	-0.3	186	-0.16%
2024/07/30	0	147.00	1	148.00	146.50	-1	185	-0.52%
2024/07/29	3.3	148.02	143	147.81	147.50	-139.7	184	-75.73%	大賣/鉅額交易
2024/07/26	2.2	145.68	224	145.00	145.00	-221.8	182	-121.34%	大賣/鉅額交易
2024/07/23	0.1	150.06	0	0.00	149.00	0.1	178	0.04%
2024/07/22	5.2	148.23	0	149.45	148.50	5.2	179	2.88%
2024/07/19	0	0.00	0.6	152.27	150.50	-0.6	176	-0.36%
2024/07/18	1	151.98	0	0.00	153.00	1	178	0.58%
2024/07/17	0.1	151.00	0	0.00	150.50	0.1	176	0.07%
2024/07/16	1.1	151.96	17	150.50	150.50	-15.9	176	-9.00%
2024/07/15	1.2	151.25	101.1	150.68	151.00	-99.9	176	-56.48%	大賣/
2024/07/12	0	149.50	5	149.00	150.00	-5	174	-2.86%
2024/07/11	2.2	148.93	1.1	148.07	147.50	1	172	0.60%
2024/07/10	0	152.00	3	151.50	152.00	-3	166	-1.80%
2024/07/09	1.1	152.89	4	151.49	151.00	-2.9	166	-1.74%
2024/07/08	0.1	156.50	0	0.00	155.50	0.1	158	0.06%
2024/07/05	0	0.00	1	157.00	157.50	-1	158	-0.63%
2024/07/04	0	155.50	1	155.00	157.00	-1	158	-0.63%
2024/07/03	1.3	155.84	0	0.00	156.00	1.3	159	0.80%
2024/07/02	0.1	158.50	1	158.00	157.50	-0.9	154	-0.58%
2024/06/28	0	160.00	0	0.00	160.50	0	154	0.00%
2024/06/27	3.1	160.19	0	0.00	160.00	3.1	160	1.93%
2024/06/26	8	160.75	0	0.00	161.50	8	159	5.00%
2024/06/25	2	158.25	0	0.00	158.00	2	160	1.26%
2024/06/24	0.4	162.62	0	0.00	159.50	0.4	156	0.27%
2024/06/21	1	164.00	1	165.00	165.00	0	150	0.00%
2024/06/20	1	165.50	1	164.50	165.00	0	149	0.00%
2024/06/19	1	164.00	0	0.00	164.50	1	148	0.67%
2024/06/18	0	0.00	1	167.50	165.50	-1	146	-0.68%
2024/06/17	0	0.00	0	167.69	167.50	0	146	-0.02%
2024/06/14	1	166.50	0	0.00	167.00	1	145	0.69%
2024/06/12	0	168.00	0	0.00	167.00	0	142	0.01%
2024/06/11	1	167.00	0	0.00	168.00	1	143	0.70%
2024/06/07	0	0.00	0	165.00	166.50	0	143	0.00%
2024/06/05	0	0.00	1	167.00	167.00	-1	139	-0.72%
2024/06/03	1	168.00	0	0.00	167.50	1	140	0.71%
2024/05/31	0	0.00	1	167.00	167.50	-1	141	-0.70%
2024/05/29	1	168.50	0	0.00	168.50	1	145	0.69%
2024/05/28	2.1	168.57	3.4	167.44	169.00	-1.3	145	-0.88%
2024/05/27	2	166.50	0	0.00	166.00	2	143	1.39%
2024/05/23	1	166.01	2	167.00	166.00	-1	140	-0.70%
2024/05/21	1	167.02	5	167.11	167.50	-4	139	-2.87%
2024/05/20	0	0.00	0	171.00	169.50	0	135	-0.01%
2024/05/17	0	0.00	1	168.50	169.00	-1	134	-0.74%
2024/05/16	0	0.00	0	169.50	168.50	0	135	-0.01%
2024/05/15	2	169.25	1	166.50	169.00	1	135	0.74%
2024/05/14	0.2	169.25	62	166.60	165.00	-61.8	132	-46.73%
2024/05/13	0	0.00	54	170.83	170.00	-54	120	-44.67%
2024/05/10	1	171.50	4.1	171.88	172.50	-3.1	118	-2.57%
2024/05/09	1	174.50	0	0.00	174.50	1	116	0.86%
2024/05/08	0.6	174.69	0	0.00	174.50	0.6	114	0.57%
2024/05/07	2.6	175.20	0	0.00	174.50	2.6	113	2.29%
2024/05/06	1	176.52	3.4	176.68	177.00	-2.4	108	-2.20%
2024/05/03	4	189.00	0	0.00	188.50	4	98	4.06%
2024/04/30	0	0.00	30	188.13	188.00	-30	97	-30.62%
2024/04/29	2	190.00	0	0.00	191.50	2	95	2.10%
2024/04/26	1	188.00	4	188.38	188.50	-3	92	-3.24%
2024/04/24	5	188.00	49	188.57	189.00	-44	89	-49.23%
2024/04/22	0	0.00	0.4	190.00	190.00	-0.4	85	-0.51%
2024/04/19	1.2	192.11	4.6	190.47	189.50	-3.4	84	-4.03%
2024/04/18	2	192.00	1	192.50	192.50	1	82	1.21%
2024/04/17	0	0.00	1.2	193.50	192.00	-1.2	82	-1.45%
2024/04/16	0	0.00	1	192.00	192.00	-1	80	-1.24%
2024/04/15	0	0.00	2	195.25	195.00	-2	78	-2.55%
2024/04/12	1	198.00	0	0.00	197.50	1	78	1.27%
2024/04/11	1	197.50	0	0.00	197.00	1	79	1.26%
2024/04/10	0	0.00	1	200.00	199.50	-1	78	-1.27%
2024/04/09	0.2	199.50	0	0.00	199.00	0.2	78	0.25%
2024/04/08	3	203.67	0	0.00	203.00	3	79	3.77%
2024/04/03	0	0.00	3.6	202.02	202.50	-3.6	81	-4.35%
2024/04/02	0	202.50	2.7	203.69	203.50	-2.6	82	-3.20%
2024/04/01	6.3	205.12	1	205.50	205.00	5.3	81	6.48%
2024/03/29	2	196.00	0	0.00	196.50	2	74	2.69%
2024/03/28	0	0.00	4	195.50	195.00	-4	73	-5.44%
2024/03/27	0.1	194.50	0.3	197.00	196.00	-0.2	72	-0.26%
2024/03/26	0	0.00	3.1	194.84	194.50	-3.1	72	-4.30%
2024/03/25	0	196.00	1	196.00	195.00	-1	72	-1.38%
2024/03/19	0	0.00	0.1	194.48	194.00	-0.1	69	-0.07%
2024/03/14	1.1	193.89	0	0.00	193.50	1.1	70	1.60%
2024/03/06	0	197.00	0	0.00	196.00	0	74	0.01%
2024/03/05	0	0.00	1	197.50	196.50	-1	73	-1.37%
2024/03/04	2	195.25	0	0.00	195.50	2	70	2.82%
2024/02/29	4	189.50	0	0.00	190.50	4	67	5.94%
2024/02/26	1	189.00	0	0.00	189.50	1	66	1.51%
2024/02/23	0	0.00	2	189.75	189.00	-2	65	-3.05%
2024/02/22	2	190.50	0	0.00	190.00	2	65	3.06%
2024/02/21	1	190.00	0	0.00	190.00	1	66	1.50%
2024/02/15	0	0.00	1	189.51	190.00	-1	64	-1.56%
2024/02/02	0	0.00	2	191.00	190.50	-2	68	-2.92%
2024/01/24	2	191.50	0	0.00	191.00	2	68	2.94%
2024/01/18	0	0.00	2	190.25	190.00	-2	71	-2.81%
2024/01/17	10	190.80	0	0.00	190.50	10	71	13.98%
2024/01/15	0	0.00	0.1	194.87	194.00	-0.1	72	-0.09%
2024/01/08	0.1	196.87	0	0.00	196.50	0.1	82	0.08%
2023/12/29	7	194.36	2	194.00	195.50	5	81	6.16%
2023/12/27	0	0.00	13	191.04	191.50	-13	81	-15.96%
2023/12/12	2	189.50	0	0.00	190.50	2	87	2.28%
2023/12/11	0	0.00	4	189.00	190.00	-4	89	-4.48%
2023/12/08	0	0.00	4	190.38	188.50	-4	89	-4.47%
2023/12/06	0	0.00	5	193.00	192.00	-5	85	-5.88%
2023/12/05	0	0.00	3	194.00	193.00	-3	84	-3.55%
2023/12/04	1	193.50	0	0.00	193.50	1	84	1.18%
2023/11/30	0	0.00	0.2	194.00	195.00	-0.2	83	-0.25%
2023/11/29	0	0.00	1	194.00	194.00	-1	84	-1.19%
2023/11/28	5.2	195.19	0	0.00	194.50	5.2	85	6.08%
2023/11/23	1	193.50	0	0.00	193.50	1	88	1.14%
2023/11/15	1	195.01	3	195.17	195.00	-2	94	-2.10%
2023/11/14	0	0.00	2	194.25	193.50	-2	94	-2.13%
2023/11/13	0	0.00	12.2	192.05	193.50	-12.2	94	-12.89%
2023/11/10	1	194.50	7.3	193.14	192.50	-6.3	95	-6.67%
2023/11/09	0	0.00	0.1	198.50	199.00	-0.1	92	-0.07%
2023/11/06	1	199.99	0	0.00	200.50	1	98	1.03%
2023/11/03	2	198.50	0	0.00	199.50	2	100	2.00%
2023/11/02	1	198.50	0	0.00	198.50	1	103	0.96%
2023/10/31	4	197.75	0	0.00	195.00	4	105	3.78%
2023/10/30	5	200.20	4	200.50	197.00	1	108	0.92%
2023/10/27	0	0.00	1	199.50	199.50	-1	109	-0.91%
2023/10/25	0	0.00	1	203.00	202.00	-1	111	-0.90%
2023/10/24	10	201.20	0	0.00	202.50	10	112	8.88%
2023/10/23	0	0.00	1	198.50	198.50	-1	112	-0.89%
2023/10/19	2	203.00	1	201.00	201.00	1	117	0.86%
2023/10/18	1	202.52	1.1	204.71	203.50	-0.1	117	-0.08%
2023/10/17	0	200.00	0.1	200.46	202.00	-0.1	116	-0.05%
2023/10/13	0.2	200.00	0	199.50	199.50	0.2	121	0.15%
2023/10/12	3.4	198.18	0	199.00	200.50	3.4	122	2.78%
2023/10/05	0	0.00	6	194.42	195.50	-6	126	-4.73%
2023/10/03	1	194.00	3	196.00	195.50	-2	141	-1.40%
2023/09/27	0	188.00	0	0.00	188.00	0	146	0.00%
2023/09/22	0	188.00	0	0.00	188.00	0	158	0.00%
2023/09/18	0	0.00	2	192.00	191.00	-2	175	-1.14%
2023/09/13	0	0.00	2	187.00	187.50	-2	194	-1.03%
2023/09/06	0	0.00	2.9	186.35	186.50	-2.9	246	-1.16%
2023/09/05	0	188.00	0	0.00	187.00	0	256	0.00%
2023/09/01	0	187.50	3	190.17	188.00	-3	274	-1.08%
2023/08/31	0	0.00	2	188.50	189.50	-2	276	-0.72%
2023/08/30	1	188.50	0	0.00	189.00	1	281	0.36%
2023/08/28	0	0.00	7	183.00	185.00	-7	290	-2.41%
2023/08/25	1	184.50	0	0.00	182.50	1	292	0.34%
2023/08/21	0	0.00	2	185.00	185.00	-2	312	-0.64%
2023/08/17	5	186.00	0	0.00	186.50	5	333	1.50%
2023/08/16	1	181.50	0	0.00	182.50	1	338	0.30%
2023/08/14	0	0.00	2	183.00	183.00	-2	356	-0.56%
2023/08/11	3	188.50	0	0.00	188.50	3	362	0.83%
2023/08/10	0.1	188.00	0	0.00	188.00	0.1	368	0.03%
2023/08/09	0	0.00	1	188.50	187.50	-1	388	-0.26%
2023/08/08	2	190.00	0	0.00	188.00	2	417	0.48%
2023/08/07	11	191.23	0	0.00	192.50	11	422	2.60%
2023/08/04	0	189.00	1	190.00	190.50	-1	434	-0.22%
2023/08/01	0.4	191.50	0	0.00	191.50	0.4	441	0.09%
2023/07/31	0	0.00	3.1	189.00	189.50	-3.1	451	-0.68%
2023/07/28	0	189.00	0	0.00	188.00	0	449	0.00%
2023/07/26	0	0.00	8.2	187.25	186.00	-8.2	451	-1.81%
2023/07/25	0	0.00	1	187.50	189.00	-1	449	-0.22%
2023/07/24	1	190.00	0	0.00	187.50	1	449	0.22%
2023/07/21	0	192.00	0	0.00	191.00	0	449	0.00%
2023/07/20	2.2	193.26	0	0.00	191.50	2.2	455	0.47%
2023/07/19	0	0.00	2	192.75	192.50	-2	458	-0.44%
2023/07/18	0	194.00	0	0.00	191.00	0	465	0.00%
2023/07/12	1	191.50	0	0.00	191.00	1	476	0.21%
2023/07/11	0	0.00	1	195.50	195.50	-1	472	-0.21%
2023/07/10	0	0.00	1	195.00	194.50	-1	473	-0.21%
2023/07/07	0	0.00	1	199.50	200.00	-1	465	-0.21%
2023/07/06	0	0.00	1	201.00	200.00	-1	465	-0.21%
2023/07/04	0	202.00	0	0.00	201.00	0	482	0.00%
2023/06/30	6	201.42	1	200.00	199.50	5	483	1.03%
2023/06/29	0	207.50	0	0.00	208.50	0	474	0.01%
2023/06/28	0	206.00	0	0.00	205.00	0	471	0.01%
2023/06/27	0	0.00	0.2	203.25	203.50	-0.2	471	-0.04%
2023/06/26	0	0.00	16	202.16	202.50	-16	471	-3.39%
2023/06/21	0.2	207.00	0	0.00	207.50	0.2	465	0.03%
2023/06/20	0.2	209.33	0	0.00	206.50	0.2	464	0.03%
2023/06/16	0	209.00	1	207.50	207.50	-1	448	-0.22%
2023/06/15	0	211.67	0	0.00	211.50	0	441	0.01%
2023/06/14	3.1	209.24	0	0.00	208.00	3.1	436	0.70%
2023/06/13	2	208.00	0	0.00	210.50	2	435	0.46%
2023/06/12	1	208.00	0.5	210.50	206.50	0.5	425	0.12%
2023/06/09	0	211.50	1	212.01	212.50	-1	414	-0.24%
2023/06/08	6.4	217.86	25	214.96	213.50	-18.6	406	-4.57%
2023/06/07	0	220.00	30	220.82	221.00	-30	403	-7.42%
2023/06/06	10	217.05	2	218.75	218.50	8	402	1.99%
2023/06/05	0	218.50	6	217.75	216.50	-6	421	-1.42%
2023/06/02	1	217.50	0	0.00	217.50	1	419	0.24%
2023/06/01	3	216.50	3	217.67	215.00	0	425	0.00%
2023/05/31	0	0.00	1	217.50	217.00	-1	438	-0.23%
2023/05/30	3	214.00	1	215.00	213.50	2	444	0.45%
2023/05/29	2	216.51	10	216.50	216.00	-8	457	-1.74%
2023/05/26	2	213.25	5	213.80	213.50	-3	487	-0.62%
2023/05/25	7.1	213.61	31.1	213.41	214.00	-24	495	-4.85%
2023/05/24	0.2	218.00	1.2	217.27	218.00	-1	497	-0.20%
2023/05/23	4	218.76	0	0.00	219.50	4	497	0.81%
2023/05/22	23	223.65	71	224.01	224.00	-48	489	-9.82%
2023/05/19	35	224.93	83	226.46	223.50	-48	493	-9.72%
2023/05/18	1	233.95	2.2	229.59	229.50	-1.2	484	-0.25%
2023/05/17	10	231.55	23	230.50	233.00	-13	478	-2.72%
2023/05/16	16	233.16	13	232.88	232.00	3	468	0.64%
2023/05/15	79	236.75	1	232.00	232.00	78	465	16.75%
2023/05/12	11	239.86	36.5	238.14	240.00	-25.5	452	-5.63%
2023/05/11	59	235.03	2	234.50	234.00	57	425	13.40%
2023/05/10	2	238.00	5	238.00	236.00	-3	424	-0.71%
2023/05/09	9	228.50	0	0.00	227.00	9	416	2.16%
2023/05/08	10	236.60	5.2	232.67	232.50	4.8	426	1.12%
2023/05/05	0	0.00	1.2	230.93	230.00	-1.2	430	-0.27%
2023/05/04	0.1	222.50	0	0.00	222.00	0.1	430	0.02%
2023/05/02	0	0.00	7	222.14	224.50	-7	461	-1.52%
2023/04/28	10.1	220.70	1	220.00	219.00	9.1	468	1.94%
2023/04/27	1	216.50	0	0.00	216.50	1	469	0.21%
2023/04/26	0	220.00	7	214.07	220.00	-7	470	-1.48%
2023/04/25	1	219.00	5	226.40	219.00	-4	477	-0.84%
2023/04/24	2	228.50	0	0.00	228.00	2	471	0.42%
2023/04/21	0	0.00	40	222.38	219.50	-40	465	-8.59%
2023/04/20	4.1	226.36	12	226.08	223.50	-8	459	-1.73%
2023/04/19	15	231.60	8	232.31	232.00	7	457	1.53%
2023/04/18	1	223.00	5	223.80	223.50	-4	449	-0.89%
2023/04/17	0	0.00	12	225.75	223.00	-12	454	-2.64%
2023/04/14	0	0.00	17	222.50	222.50	-17	456	-3.73%
2023/04/13	2.1	223.73	5	222.59	221.50	-3	456	-0.66%
2023/04/12	12	229.42	0	0.00	228.00	12	462	2.60%
2023/04/11	1.1	225.91	0	224.50	224.50	1.1	470	0.23%
2023/04/10	31.1	229.77	11	229.32	226.50	20.1	495	4.04%
2023/04/07	35	225.69	0	0.00	226.50	35	499	7.01%
2023/04/06	1	214.00	1	212.00	216.00	0	503	0.00%
2023/03/31	0	0.00	1	215.00	213.00	-1	508	-0.20%
2023/03/29	4	217.00	0	0.00	215.50	4	568	0.70%
2023/03/28	0	0.00	1	216.00	217.50	-1	637	-0.16%
2023/03/27	5	215.00	0	0.00	215.00	5	681	0.73%
2023/03/24	12	211.75	1	215.00	214.00	11	684	1.61%
2023/03/21	0	0.00	1	209.50	208.00	-1	703	-0.14%
2023/03/20	1	204.50	0	0.00	207.50	1	718	0.14%
2023/03/17	0	209.50	0	0.00	207.00	0	760	0.00%
2023/03/16	1	209.00	0	0.00	209.00	1	819	0.12%
2023/03/10	2	215.50	0.3	217.00	215.50	1.7	960	0.18%
2023/03/09	1	228.00	0	0.00	221.00	1	952	0.10%
2023/03/08	75.3	228.10	3	229.50	227.50	72.3	950	7.60%
2023/03/07	1	216.50	5	216.30	216.00	-4	929	-0.43%
2023/03/06	1.1	216.98	0	0.00	216.00	1.1	929	0.11%
2023/03/03	11	227.95	1	227.50	224.00	10	921	1.09%
2023/03/02	46	218.52	0	0.00	217.00	46	903	5.09%
2023/03/01	1	206.54	2	206.25	208.50	-1	895	-0.11%
2023/02/24	3.1	225.75	78	217.26	214.00	-74.9	877	-8.54%
2023/02/23	3	239.50	8	238.06	237.50	-5	841	-0.59%
2023/02/22	4	232.50	0	0.00	232.50	4	831	0.48%
2023/02/21	45	228.73	1	225.50	228.00	44	821	5.35%
2023/02/20	9	228.56	15	230.27	232.00	-6	818	-0.73%
2023/02/17	20	226.73	1	223.50	229.00	19	811	2.34%
2023/02/16	0	0.00	0	219.50	219.50	0	803	0.00%
2023/02/14	0	0.00	1	218.00	219.50	-1	800	-0.12%
2023/02/13	0	0.00	10.1	219.42	218.50	-10.1	799	-1.26%
2023/02/10	10	223.10	2	222.25	223.00	8	796	1.00%
2023/02/09	0	0.00	0.2	217.45	216.50	-0.2	788	-0.03%
2023/02/08	2	219.75	0	219.50	218.00	2	786	0.25%
2023/02/07	0	0.00	32.3	224.31	222.50	-32.3	778	-4.15%
2023/02/06	11	223.91	1.4	224.20	223.00	9.6	772	1.25%
2023/02/03	24	221.35	7	219.57	219.50	17	760	2.23%
2023/02/02	2	211.50	1	214.00	214.00	1	748	0.13%
2023/02/01	2.1	216.28	38	215.61	215.00	-35.9	736	-4.87%
2023/01/31	15	219.93	8	219.00	223.00	7	725	0.97%
2023/01/30	5	211.00	0	0.00	209.00	5	706	0.71%
2023/01/17	20	201.75	2	201.75	202.00	18	698	2.58%
2023/01/16	0	0.00	5	202.50	202.50	-5	697	-0.72%
2023/01/13	8	206.94	0	207.00	205.50	8	693	1.15%
2023/01/11	0	199.00	0	0.00	199.50	0	682	0.00%
2023/01/10	0	0.00	6	201.50	200.00	-6	681	-0.88%
2023/01/09	30	202.42	1	202.01	203.50	29	679	4.27%
2023/01/06	14	201.61	0	201.00	202.50	14	676	2.06%
2023/01/05	19	199.76	0	0.00	199.00	19	677	2.81%
2023/01/04	0	198.00	0	0.00	198.00	0	672	0.00%
2023/01/03	0	199.00	0	0.00	199.00	0	670	0.00%
2022/12/30	31	199.26	11	196.77	198.50	20	667	3.00%
2022/12/29	0	202.50	0	0.00	201.50	0	657	0.00%
2022/12/28	5	215.49	3	209.33	204.00	2	646	0.31%
2022/12/27	66	210.61	22	208.30	209.50	44	620	7.10%
2022/12/26	1	204.00	0	0.00	205.50	1	609	0.16%
2022/12/23	0	207.00	5	208.00	206.00	-5	590	-0.84%
2022/12/22	20	214.63	5	211.90	211.00	15	584	2.57%
2022/12/21	197	215.39	5.1	211.62	213.00	192	564	33.99%	大買/鉅額交易
2022/12/20	438	212.18	178.1	215.80	205.00	259.9	524	49.52%	大買/大賣/鉅額交易
2022/12/19	49	197.94	51.1	204.59	205.50	-2.1	458	-0.45%
2022/12/16	1	194.00	1	192.00	191.00	0	415	0.00%
2022/12/15	1.1	195.86	0	0.00	193.50	1.1	410	0.27%
2022/12/14	3.1	194.49	3	194.00	193.50	0	401	0.01%
2022/12/13	1	198.06	2	196.00	194.50	-1	396	-0.24%
2022/12/12	6	202.24	7	197.14	201.00	-1	384	-0.26%
2022/12/09	6	203.00	7	204.07	202.00	-1	369	-0.27%
2022/12/08	36	203.72	44	204.18	203.00	-8	326	-2.46%
2022/12/07	7	198.22	6	199.58	198.00	1	262	0.39%
2022/12/06	141	196.17	120	198.08	202.00	21	224	9.37%	大買/大賣/
2022/12/05	8	189.63	9	189.07	192.50	-1	148	-0.70%
2022/12/01	3	177.00	1	178.00	175.00	2	110	1.81%
2022/11/30	0	0.00	3	173.50	174.00	-3	109	-2.73%
2022/11/29	3	171.50	0	0.00	171.50	3	111	2.69%
2022/11/28	1	170.50	1	173.90	173.00	0	112	-0.02%
2022/11/25	0	172.00	0	0.00	171.00	0	113	0.02%
2022/11/17	1	168.00	0	0.00	170.00	1	119	0.84%
2022/11/16	0	0.00	1	165.50	164.50	-1	116	-0.86%
2022/11/15	0	0.00	2	164.00	164.50	-2	114	-1.74%
2022/11/14	0	0.00	1	163.00	161.50	-1	113	-0.88%
2022/11/04	0	0.00	1	148.50	149.50	-1	116	-0.86%
2022/11/02	0	0.00	1	150.00	150.00	-1	123	-0.81%
2022/10/28	0	0.00	4	148.00	148.00	-4	126	-3.17%
2022/10/26	2	148.75	42	148.10	146.50	-40	127	-31.35%
2022/10/25	0	0.00	41	149.68	149.00	-41	125	-32.74%
2022/10/24	1	151.50	2	152.00	153.00	-1	123	-0.81%
2022/10/13	2	152.50	3	152.33	149.50	-1	126	-0.79%
2022/10/12	2	154.00	2	156.00	156.50	0	122	0.00%
2022/10/06	1	158.50	1	159.00	159.00	0	119	0.00%
2022/09/27	0	0.00	2	163.75	163.50	-2	112	-1.77%
2022/09/26	2	170.75	0	0.00	168.00	2	111	1.79%
2022/09/23	1	172.00	1	170.00	170.00	0	110	0.00%
2022/09/21	0	0.00	1	161.50	164.50	-1	107	-0.93%
2022/09/16	0	0.00	1	162.50	161.50	-1	106	-0.94%
2022/09/13	1	166.00	0	0.00	167.00	1	106	0.94%
2022/09/12	1	164.50	0	0.00	164.50	1	105	0.95%
2022/09/05	1	162.50	1	162.50	161.50	0	101	0.00%
2022/09/02	2	168.00	0.1	170.50	168.00	1.9	98	1.94%
2022/08/29	1	173.99	0	0.00	173.00	1	89	1.15%
2022/08/11	0	0.00	5	169.50	169.00	-5	85	-5.85%
2022/08/09	1	173.50	0	0.00	172.50	1	80	1.25%
2022/08/08	0	0.00	0.3	175.83	174.50	-0.3	79	-0.38%
2022/08/05	0	0.00	7.3	177.32	178.00	-7.3	78	-9.29%
2022/08/04	0	0.00	2	178.00	177.00	-2	80	-2.50%
2022/08/03	0	0.00	1	179.50	180.00	-1	80	-1.24%
2022/08/02	0	0.00	2.6	181.31	180.00	-2.6	80	-3.22%
2022/07/25	0	195.00	0	0.00	196.50	0	81	0.01%
2022/07/19	0.1	193.50	0	0.00	192.50	0.1	89	0.11%
2022/07/12	0.1	186.01	0	0.00	186.00	0.1	95	0.09%
2022/07/08	0	0.00	1	194.00	193.50	-1	95	-1.04%
2022/07/07	0	0.00	1	195.50	194.50	-1	97	-1.02%
2022/07/06	0	0.00	0.2	193.85	193.00	-0.2	98	-0.25%
2022/07/05	0.3	196.16	0	0.00	195.00	0.3	99	0.26%
2022/07/04	0.1	193.00	0	0.00	193.50	0.1	98	0.09%
2022/07/01	2.2	191.18	6	191.00	189.50	-3.8	99	-3.85%
2022/06/30	0	0.00	1	191.00	194.00	-1	99	-1.00%
2022/06/29	0	0.00	2	190.00	190.00	-2	99	-2.01%
2022/06/28	0.1	193.50	0	0.00	190.00	0.1	99	0.09%
2022/06/24	2	190.75	0	0.00	190.00	2	101	1.97%
2022/06/23	1	185.50	0	0.00	186.00	1	102	0.98%
2022/06/22	1	181.50	0	0.00	181.50	1	103	0.97%
2022/06/13	0	0.00	0.1	190.00	187.50	-0.1	106	-0.06%
2022/06/06	0	0.00	0.2	194.99	194.50	-0.2	108	-0.15%
2022/05/31	0.3	198.74	0	0.00	199.50	0.3	113	0.22%
2022/05/30	0	191.50	0	0.00	190.00	0	111	0.00%
2022/05/16	1	181.00	0	0.00	180.00	1	112	0.89%
2022/05/11	0	0.00	1	180.50	182.00	-1	110	-0.90%
2022/05/10	1	185.00	0	0.00	183.50	1	110	0.91%
2022/05/05	0	0.00	1	187.50	188.00	-1	111	-0.89%
2022/05/04	0	0.00	1	184.50	184.50	-1	111	-0.89%
2022/04/28	0	0.00	1	183.00	183.00	-1	117	-0.85%
2022/04/27	3	180.00	0	0.00	180.50	3	119	2.52%
2022/04/25	3	189.33	9	188.06	188.00	-6	114	-5.25%
2022/04/22	9	194.06	0	0.00	193.50	9	112	8.01%
2022/04/20	0.1	199.00	0	0.00	199.00	0.1	113	0.09%
2022/04/19	3	198.00	0	0.00	198.50	3	115	2.61%
2022/04/18	1	198.00	2	198.00	197.50	-1	116	-0.86%
2022/04/15	0	0.00	10	198.25	198.50	-10	116	-8.57%
2022/04/13	12	196.00	0	0.00	196.50	12	122	9.82%
2022/04/12	1	199.00	0	0.00	196.50	1	122	0.82%
2022/03/28	1	203.50	0	0.00	202.00	1	135	0.74%
2022/03/25	0	0.00	2	206.50	206.00	-2	134	-1.49%
2022/03/22	0	0.00	2	205.50	205.50	-2	142	-1.40%
2022/03/21	0	206.00	0	0.00	204.00	0	145	0.00%
2022/03/17	0	0.00	1	204.50	204.50	-1	146	-0.68%
2022/03/16	5	201.20	0	0.00	200.50	5	148	3.36%
2022/03/15	0	0.00	1	201.50	201.50	-1	148	-0.67%
2022/03/14	0	0.00	3	205.17	205.00	-3	151	-1.99%
2022/03/11	0.2	208.00	0	0.00	208.00	0.2	156	0.13%
2022/03/09	0	0.00	1	203.50	204.00	-1	159	-0.63%
2022/03/08	8	205.12	6	200.00	201.00	2	161	1.24%
2022/03/07	0	211.29	0	0.00	208.50	0	159	0.02%
2022/03/04	0.3	212.65	0	0.00	213.00	0.3	166	0.19%
2022/03/03	0	0.00	2	213.50	213.50	-2	171	-1.17%
2022/03/02	2	212.50	0	0.00	213.50	2	181	1.10%
2022/03/01	0	213.00	0	0.00	212.00	0	185	0.02%
2022/02/24	0.1	216.00	0	0.00	212.00	0.1	191	0.05%
2022/02/23	0	0.00	1	217.00	217.50	-1	195	-0.51%
2022/02/21	1	221.00	0	0.00	221.00	1	204	0.49%
2022/02/16	0	219.50	0	0.00	218.50	0	235	0.00%
2022/02/14	0	0.00	1	215.00	215.00	-1	267	-0.37%
2022/02/11	2	218.25	0	0.00	217.00	2	274	0.73%
2022/02/10	0	0.00	4	213.00	215.00	-4	279	-1.43%
2022/01/25	1	210.50	2	211.00	209.50	-1	293	-0.34%
2022/01/20	1	211.00	0	0.00	210.50	1	293	0.34%
2022/01/13	0	215.00	1	216.00	213.00	-1	305	-0.32%
2022/01/12	1	220.00	0	0.00	220.00	1	304	0.33%
2022/01/11	1	215.00	2	215.00	215.00	-1	308	-0.32%
2022/01/07	1	219.00	0	0.00	216.00	1	317	0.32%
2022/01/03	0	0.00	0	226.50	224.50	0	336	0.00%
2021/12/29	0	230.00	0	0.00	229.50	0	369	0.00%
2021/12/28	0.2	230.50	0	0.00	230.50	0.2	369	0.06%
2021/12/27	2.3	231.59	0	0.00	232.50	2.3	367	0.63%
2021/12/22	1	239.50	0	0.00	240.00	1	364	0.28%
2021/12/20	0.2	240.00	2	239.50	239.50	-1.8	363	-0.49%
2021/12/15	0	240.00	0	0.00	239.00	0	354	0.00%
2021/12/14	0	239.00	0	0.00	239.00	0	352	0.00%
2021/12/10	0	239.57	36	238.49	240.00	-36	348	-10.33%
2021/12/09	2	240.00	0	0.00	240.00	2	345	0.58%
2021/12/07	0	0.00	1	240.00	240.00	-1	340	-0.29%
2021/12/06	0	0.00	1	244.00	244.00	-1	334	-0.30%
2021/12/03	0.2	245.50	0	0.00	245.00	0.2	334	0.06%
2021/11/30	1	249.00	50	248.56	249.00	-49	329	-14.86%
2021/11/29	1	247.50	2	247.50	247.50	-1	322	-0.31%
2021/11/25	0	0.00	25	253.08	252.50	-25	309	-8.09%
2021/11/23	2	248.50	0	0.00	245.50	2	311	0.64%
2021/11/22	1.1	250.91	0	0.00	248.00	1.1	309	0.36%
2021/11/18	0	256.50	0	0.00	255.50	0	304	0.00%
2021/11/16	0	0.00	3	254.50	254.50	-3	294	-1.02%
2021/11/15	0	0.00	6	251.00	253.00	-6	282	-2.12%
2021/11/12	2	244.74	2	245.25	238.50	0	266	0.00%
2021/11/11	3	245.50	0	0.00	243.50	3	247	1.21%
2021/11/10	0	0.00	1	247.00	245.50	-1	235	-0.42%
2021/11/05	0	233.50	1	231.50	233.50	-1	223	-0.45%
2021/11/04	0	233.50	0	0.00	234.50	0	222	0.00%
2021/11/02	3	238.67	0	0.00	235.00	3	221	1.35%
2021/11/01	2	239.25	0	0.00	240.00	2	217	0.92%
2021/10/29	0	0.00	1	235.50	238.50	-1	215	-0.46%
2021/10/26	2	234.50	1	236.50	228.00	1	211	0.47%
2021/10/22	0	0.00	1	228.00	228.00	-1	206	-0.48%
2021/10/21	1	221.50	0	0.00	223.00	1	205	0.49%
2021/10/20	2	228.00	0	0.00	224.00	2	204	0.98%
2021/10/19	0	0.00	25	225.72	228.00	-25	203	-12.31%
2021/10/15	0	0.00	1	224.50	225.50	-1	192	-0.52%
2021/10/14	1	220.50	4	220.00	220.50	-3	189	-1.58%
2021/10/13	5	225.30	0	0.00	220.50	5	188	2.65%
2021/10/12	2	222.75	3	225.00	224.00	-1	182	-0.55%
2021/10/08	1	221.00	1	222.50	221.00	0	167	0.00%
2021/10/07	4	216.00	2	218.50	219.50	2	161	1.24%
2021/10/06	3	209.67	3.1	213.18	213.50	-0.1	147	-0.09%
2021/10/05	0	0.00	0.2	193.50	194.50	-0.2	128	-0.17%
2021/08/27	1	192.00	0	0.00	188.00	1	169	0.59%
2021/08/17	2	190.00	0	0.00	190.50	2	169	1.18%
2021/08/09	0	0.00	1	198.50	198.50	-1	173	-0.57%
2021/08/05	0	0.00	1	201.50	201.50	-1	175	-0.57%
2021/08/04	0	0.00	1	202.00	202.00	-1	183	-0.54%
2021/08/03	0	0.00	14	202.50	203.00	-14	192	-7.27%
2021/08/02	0	0.00	50	201.98	202.00	-50	195	-25.63%
2021/07/30	0	0.00	31	204.98	205.00	-31	195	-15.85%
2021/07/22	0	0.00	2	217.00	215.00	-2	209	-0.95%
2021/07/21	0	0.00	1	217.50	216.50	-1	211	-0.47%
2021/07/20	1	217.00	1	216.50	216.50	0	215	0.00%
2021/07/14	21	213.86	0	0.00	214.00	21	226	9.26%
2021/07/07	34	215.49	0	0.00	215.50	34	227	14.94%
2021/07/06	4	213.00	0	0.00	216.50	4	232	1.72%
2021/06/29	0	0.00	1	207.50	209.00	-1	232	-0.43%
2021/06/28	3	205.33	0	0.00	206.00	3	234	1.28%
2021/06/25	30	204.85	1	205.00	204.50	29	237	12.21%
2021/06/24	25	204.70	0	0.00	204.00	25	240	10.40%
2021/06/22	1	202.50	0	0.00	201.00	1	261	0.38%
2021/06/18	1	205.00	0	0.00	204.00	1	269	0.37%
2021/06/10	1	210.00	0	0.00	210.00	1	284	0.35%
2021/06/09	4	209.63	0	0.00	210.00	4	287	1.39%
2021/06/03	0	0.00	1	212.00	212.00	-1	298	-0.34%
2021/06/02	0	0.00	1	210.50	210.50	-1	306	-0.33%
2021/05/21	2	210.00	0	0.00	210.00	2	360	0.55%
2021/05/06	43	207.14	0	0.00	207.50	43	441	9.75%
2021/05/04	0	0.00	2	197.75	198.00	-2	441	-0.45%
2021/04/29	0	0.00	1	212.00	210.50	-1	432	-0.23%
2021/04/19	0	0.00	1	220.50	220.50	-1	435	-0.23%
2021/04/13	1	225.50	0	0.00	222.00	1	438	0.23%
2021/04/12	0	0.00	2	225.50	225.50	-2	434	-0.46%
2021/04/09	0	0.00	2	236.00	232.50	-2	429	-0.47%
2021/04/06	0	0.00	1	236.00	238.00	-1	416	-0.24%
2021/04/01	0	0.00	5	237.20	238.00	-5	414	-1.21%
2021/03/31	0	0.00	3	237.00	237.50	-3	414	-0.72%
2021/03/30	2	237.00	0	0.00	237.50	2	410	0.49%
2021/03/29	2	236.50	13	233.31	235.00	-11	406	-2.70%
2021/03/26	12	239.75	6	238.17	235.00	6	405	1.48%
2021/03/25	2	236.50	0	0.00	233.50	2	393	0.51%
2021/03/24	4	233.88	0	233.50	232.00	4	384	1.04%
2021/03/22	1	229.00	0	0.00	230.50	1	376	0.27%
2021/03/19	0	234.50	3	231.50	235.00	-3	372	-0.80%
2021/03/18	2	231.50	4	230.63	232.50	-2	365	-0.55%
2021/03/17	2	223.75	5	224.20	223.00	-3	358	-0.84%
2021/03/16	0	0.00	2	226.75	225.50	-2	359	-0.56%
2021/03/15	1	225.50	0	0.00	226.00	1	361	0.28%
2021/03/12	4	223.75	1	224.50	223.00	3	361	0.83%
2021/03/11	2	220.50	0	0.00	222.00	2	363	0.55%
2021/03/10	5	221.80	14	222.07	220.00	-9	363	-2.48%
2021/03/09	0	0.00	1	221.00	225.50	-1	361	-0.28%
2021/03/08	8	227.06	6	227.00	222.00	2	362	0.55%
2021/03/05	2	221.25	0	0.00	223.00	2	355	0.56%
2021/03/04	1	215.00	1	217.50	217.50	0	350	0.00%
2021/03/03	1	215.00	9	218.28	218.50	-8	350	-2.29%
2021/03/02	3	219.17	5	221.20	219.00	-2	348	-0.57%
2021/02/26	5	222.40	1	221.00	223.00	4	353	1.13%
2021/02/25	0	0.00	9	224.50	222.00	-9	364	-2.47%
2021/02/24	10	232.65	0	0.00	229.00	10	356	2.81%
2021/02/23	3	231.17	82	227.06	228.00	-79	348	-22.65%
2021/02/22	2	232.50	50	232.85	233.50	-48	339	-14.14%
2021/02/19	1	237.00	4	240.50	236.50	-3	335	-0.89%
2021/02/18	9	237.72	19	239.58	244.50	-10	318	-3.14%
2021/02/17	5	229.30	1	220.50	226.50	4	294	1.36%
2021/02/05	2	216.00	0	0.00	216.00	2	275	0.72%
2021/02/04	0	0.00	1	214.50	215.00	-1	271	-0.37%
2021/02/03	1	213.00	0	0.00	214.00	1	269	0.37%
2021/02/02	3	213.50	1	213.50	214.00	2	275	0.73%
2021/02/01	3	214.17	3	211.17	215.00	0	274	0.00%
2021/01/29	1	210.00	0	0.00	208.00	1	261	0.38%
2021/01/26	1	206.50	0	0.00	207.00	1	250	0.40%
2021/01/25	0	0.00	1	207.00	208.50	-1	248	-0.40%
2021/01/21	4	204.75	0	0.00	207.00	4	244	1.63%
2021/01/20	1	206.00	11	206.14	206.00	-10	242	-4.13%
2021/01/19	2	209.75	0	0.00	210.00	2	239	0.84%
2021/01/18	0	0.00	2	204.75	207.00	-2	233	-0.85%
2021/01/15	3	207.83	1	206.50	206.00	2	233	0.86%
2021/01/14	2	204.00	0	0.00	205.50	2	229	0.87%
2021/01/13	5	204.40	0	0.00	205.00	5	227	2.20%
2021/01/11	2	201.50	0	0.00	200.50	2	221	0.90%
2020/12/29	0	0.00	2	198.50	199.00	-2	214	-0.93%
2020/12/25	20	199.25	0	0.00	197.50	20	214	9.33%
2020/12/15	0	0.00	1	199.50	199.00	-1	217	-0.46%
2020/12/10	0	0.00	7	201.00	200.00	-7	217	-3.22%
2020/12/09	7	205.57	1	204.50	204.50	6	215	2.79%
2020/12/08	0	0.00	1	200.00	200.00	-1	213	-0.47%
2020/12/07	0	204.47	35	200.80	200.00	-35	212	-16.47%
2020/12/04	0	0.00	2	208.50	206.00	-2	208	-0.96%
2020/12/03	1	212.00	15	207.83	208.50	-14	211	-6.62%
2020/12/02	14	204.36	0	0.00	207.50	14	216	6.46%
2020/11/30	0	0.00	2	207.00	206.00	-2	221	-0.90%
2020/11/27	2	210.75	0	0.00	208.00	2	229	0.87%
2020/11/26	4	210.38	36	209.36	208.50	-32	230	-13.89%
2020/11/25	13	213.62	21	215.29	212.50	-8	228	-3.50%
2020/11/24	30	212.80	29.1	213.01	211.50	0.9	220	0.41%
2020/11/23	241.1	207.72	21	206.93	207.50	220.1	206	106.78%	大買/鉅額交易
2020/11/20	21	202.14	0	0.00	202.00	21	194	10.77%
2020/11/19	0	0.00	43	199.95	202.50	-43	195	-21.95%
2020/11/18	60	201.30	2	200.25	202.50	58	199	29.12%
2020/11/17	2	194.75	0	0.00	196.50	2	192	1.04%
2020/11/13	5	191.00	0	0.00	192.00	5	195	2.56%
2020/11/11	8	193.00	0	0.00	192.00	8	202	3.95%
2020/11/10	26	191.42	12	191.75	192.00	14	200	6.98%
2020/11/06	0	0.00	1	177.00	179.00	-1	189	-0.53%
2020/10/29	0	0.00	1	173.00	175.00	-1	201	-0.50%
2020/10/27	1	176.50	0	0.00	176.50	1	209	0.48%
2020/10/23	2	181.00	0	0.00	180.00	2	214	0.93%
2020/10/22	2	181.00	0	0.00	181.00	2	217	0.92%
2020/10/19	1	177.50	1	176.50	177.50	0	221	0.00%
2020/10/16	1	176.00	38	176.37	176.00	-37	223	-16.53%
2020/10/15	5	175.70	0	0.00	177.00	5	224	2.23%
2020/10/14	0	0.00	2	177.00	177.50	-2	225	-0.89%
2020/10/08	1	180.50	0	0.00	180.50	1	234	0.43%
2020/10/07	0	0.00	7	181.00	181.50	-7	238	-2.94%
2020/10/05	0	0.00	1	181.50	183.00	-1	249	-0.40%
2020/09/30	3	179.67	0	0.00	181.50	3	253	1.18%
2020/09/29	11	179.41	10	180.70	178.50	1	260	0.38%
2020/09/25	3	181.67	2	179.50	181.00	1	279	0.36%
2020/09/24	3	186.50	0	0.00	184.00	3	287	1.04%
2020/09/23	0	0.00	1	191.50	190.50	-1	300	-0.33%
2020/09/22	0	0.00	1	192.00	192.00	-1	310	-0.32%
2020/09/21	1	193.50	1	195.50	193.50	0	332	0.00%
2020/09/18	0	0.00	4	193.63	194.50	-4	344	-1.16%
2020/09/17	2	192.50	0	0.00	193.50	2	354	0.56%
2020/09/16	3	191.33	2	191.75	191.50	1	384	0.26%
2020/09/15	2	189.50	0	0.00	190.50	2	390	0.51%
2020/09/10	1	194.50	0	0.00	195.00	1	436	0.23%
2020/09/09	0	0.00	1	194.50	194.50	-1	440	-0.23%
2020/09/08	0	0.00	11	198.59	196.50	-11	446	-2.46%
2020/09/07	10	212.40	0	0.00	210.50	10	446	2.24%
2020/09/04	1	212.00	0	0.00	213.50	1	452	0.22%
2020/09/03	2	216.00	3	218.50	215.50	-1	462	-0.22%
2020/09/02	8	216.88	2	216.00	217.00	6	464	1.29%
2020/09/01	0	0.00	1	211.00	212.50	-1	467	-0.21%
2020/08/31	6	208.75	9	208.67	209.50	-3	468	-0.64%
2020/08/28	2	209.50	1	209.00	209.50	1	472	0.21%
2020/08/27	3	212.00	0	0.00	211.50	3	480	0.62%
2020/08/25	3	211.67	2	212.75	211.50	1	491	0.20%
2020/08/24	2	212.00	2	213.00	212.00	0	494	0.00%
2020/08/21	0	0.00	1	205.50	206.50	-1	492	-0.20%
2020/08/19	0	0.00	1	209.50	208.00	-1	520	-0.19%
2020/08/18	0	0.00	3	207.50	207.50	-3	558	-0.54%
2020/08/17	5	209.90	0	0.00	207.50	5	558	0.90%
2020/08/13	1	206.00	2	205.25	206.00	-1	560	-0.18%
2020/08/12	0	0.00	1	204.50	203.50	-1	562	-0.18%
2020/08/11	1	203.50	0	0.00	202.00	1	566	0.18%
2020/08/10	0	0.00	3	203.50	203.00	-3	569	-0.53%
2020/08/07	0	0.00	2	208.00	207.00	-2	570	-0.35%
2020/08/06	0	0.00	2	212.25	208.00	-2	573	-0.35%
2020/08/05	4	212.50	0	0.00	211.00	4	575	0.70%
2020/08/04	0	0.00	1	212.00	211.50	-1	581	-0.17%
2020/08/03	8	211.81	4	209.75	212.00	4	584	0.68%
2020/07/31	2	208.50	9	206.22	208.00	-7	582	-1.20%
2020/07/30	3	206.83	7	205.00	208.00	-4	596	-0.67%
2020/07/29	9	204.89	0	0.00	205.00	9	597	1.51%
2020/07/28	0	0.00	2	201.50	199.50	-2	598	-0.33%
2020/07/27	2	202.50	1	202.00	202.50	1	608	0.16%
2020/07/24	2	205.50	2	206.50	203.00	0	611	0.00%
2020/07/22	3	204.50	4	204.63	203.00	-1	616	-0.16%
2020/07/21	1	202.00	3	202.00	201.50	-2	614	-0.33%
2020/07/20	7	200.07	2	201.50	201.00	5	615	0.81%
2020/07/17	1	203.00	7	203.79	202.00	-6	616	-0.97%
2020/07/16	7	205.29	4	203.63	206.00	3	619	0.48%
2020/07/15	3	203.00	2	202.50	202.50	1	623	0.16%
2020/07/10	2	208.50	6	208.17	206.50	-4	638	-0.63%
2020/07/09	0	0.00	4	213.50	212.50	-4	634	-0.63%
2020/07/08	1	212.50	1	212.50	211.50	0	634	0.00%
2020/07/07	0	0.00	7	216.29	212.00	-7	630	-1.11%
2020/07/06	13	216.96	0	0.00	218.00	13	631	2.06%
2020/07/03	3	215.17	9	214.17	212.50	-6	628	-0.95%
2020/07/02	10	218.85	3	215.50	215.50	7	624	1.12%
2020/07/01	4	216.38	9	216.06	216.00	-5	612	-0.82%
2020/06/30	11	215.55	8	212.75	217.00	3	604	0.50%
2020/06/29	9	209.67	0	0.00	208.00	9	587	1.53%
2020/06/24	21	214.10	24	216.31	214.00	-3	582	-0.52%
2020/06/23	21	216.98	7	214.57	215.50	14	585	2.39%
2020/06/22	4	210.38	2	207.50	210.00	2	562	0.36%
2020/06/19	94	208.60	6	211.42	207.50	88	565	15.57%
2020/06/18	9	207.89	6	205.83	209.50	3	558	0.54%
2020/06/17	3	204.00	5	204.30	203.50	-2	534	-0.37%
2020/06/16	4	202.38	1	203.00	202.00	3	533	0.56%
2020/06/15	101	204.37	5	205.10	201.00	96	543	17.65%	大買/
2020/06/12	6	205.50	0	0.00	206.00	6	546	1.10%
2020/06/11	4	207.50	13	210.85	205.00	-9	551	-1.63%
2020/06/10	7	212.57	2	210.50	212.50	5	549	0.91%
2020/06/09	1	207.50	9	207.11	208.00	-8	559	-1.43%
2020/06/08	9	209.28	5	208.40	209.00	4	569	0.70%
2020/06/05	3	204.33	2	203.75	205.00	1	565	0.18%
2020/06/04	2	204.25	8	205.63	204.00	-6	574	-1.04%
2020/06/03	7	204.36	0	0.00	206.00	7	585	1.20%
2020/06/02	0	0.00	30	202.05	200.00	-30	580	-5.17%
2020/06/01	1	202.00	2	200.75	202.00	-1	577	-0.17%
2020/05/29	3	198.50	0	0.00	197.00	3	575	0.52%
2020/05/28	1	202.50	1	203.50	200.50	0	572	0.00%
2020/05/27	2	202.25	7	203.14	203.00	-5	573	-0.87%
2020/05/26	17	206.68	23	206.09	203.00	-6	572	-1.05%
2020/05/25	15	203.23	15	197.43	207.50	0	547	0.00%
2020/05/22	6	189.75	9	192.44	189.00	-3	516	-0.58%
2020/05/21	7	193.64	6	193.42	194.00	1	526	0.19%
2020/05/20	2	189.00	4	191.13	188.00	-2	526	-0.38%
2020/05/19	3	190.33	14	190.46	190.00	-11	528	-2.08%
2020/05/18	16	188.97	2	190.00	188.00	14	531	2.64%
2020/05/15	2	187.25	1	191.00	186.00	1	532	0.19%
2020/05/14	3	192.83	2	193.75	188.00	1	544	0.18%
2020/05/13	5	194.10	1	194.50	194.50	4	548	0.73%
2020/05/12	1	196.50	3	196.50	195.50	-2	557	-0.36%
2020/05/11	6	198.00	3	199.17	198.50	3	567	0.53%
2020/05/08	4	199.25	1	199.50	198.00	3	570	0.53%
2020/05/07	1	199.50	8	200.50	199.00	-7	576	-1.21%
2020/05/06	6	202.25	10	201.65	199.00	-4	583	-0.69%
2020/05/05	8	197.00	1	196.50	196.00	7	583	1.20%
2020/05/04	1	194.00	3	193.83	194.00	-2	617	-0.32%
2020/04/30	3	200.00	5	199.50	197.00	-2	640	-0.31%
2020/04/29	3	194.00	1	193.50	195.00	2	657	0.30%
2020/04/28	3	193.00	2	191.50	192.50	1	698	0.14%
2020/04/27	3	190.33	1	189.00	190.00	2	696	0.29%
2020/04/23	1	185.00	2	187.00	185.50	-1	707	-0.14%
2020/04/22	1	184.00	2	184.25	184.50	-1	712	-0.14%
2020/04/21	3	186.50	7	188.36	184.00	-4	731	-0.55%
2020/04/20	5	190.90	8	187.94	191.50	-3	745	-0.40%
2020/04/17	8	188.88	1	189.00	186.00	7	746	0.94%
2020/04/16	1	185.00	1	185.50	186.00	0	741	0.00%
2020/04/15	2	186.50	3	186.00	187.50	-1	745	-0.13%
2020/04/14	2	182.50	0	0.00	181.50	2	741	0.27%
2020/04/13	1	178.00	0	0.00	179.50	1	742	0.13%
2020/04/10	2	180.75	6	179.42	181.00	-4	747	-0.54%
2020/04/09	3	182.17	3	184.83	180.50	0	754	0.00%
2020/04/08	2	178.00	2	177.00	178.50	0	750	0.00%
2020/04/07	1	176.50	3	175.67	175.50	-2	757	-0.26%
2020/04/06	1	170.50	1	172.00	173.50	0	758	0.00%
2020/04/01	1	173.50	1	173.50	174.00	0	760	0.00%
2020/03/31	1	175.00	0	0.00	172.50	1	762	0.13%
2020/03/30	1	171.50	1	173.00	172.50	0	765	0.00%
2020/03/27	41	175.56	9	174.11	169.00	32	767	4.17%
2020/03/25	2	168.00	2	170.00	167.50	0	774	0.00%
2020/03/24	0	0.00	1	159.00	161.50	-1	768	-0.13%
2020/03/20	0	0.00	2	158.25	159.00	-2	765	-0.26%
2020/03/19	3	149.33	6	149.00	151.00	-3	761	-0.39%
2020/03/18	1	165.00	2	166.25	161.00	-1	753	-0.13%
2020/03/17	2	166.00	0	0.00	164.50	2	748	0.27%
2020/03/16	2	168.25	2	173.25	165.50	0	743	0.00%
2020/03/13	2	162.00	3	161.67	168.00	-1	735	-0.14%
2020/03/12	4	168.38	1	167.50	168.00	3	723	0.41%
2020/03/11	1	179.00	10	182.00	177.50	-9	709	-1.27%
2020/03/10	13	179.08	20	176.88	183.50	-7	705	-0.99%
2020/03/09	3	179.17	45	178.67	173.00	-42	701	-5.98%
2020/03/06	3	187.00	44	186.33	185.50	-41	697	-5.88%
2020/03/05	0	0.00	66	188.26	187.50	-66	714	-9.23%
2020/03/04	2	186.25	102	186.86	187.00	-100	722	-13.85%	大賣/
2020/03/03	2	189.50	38	190.25	189.00	-36	735	-4.89%
2020/03/02	1	185.00	29	188.76	187.00	-28	736	-3.80%
2020/02/27	2	187.50	4	188.63	186.50	-2	734	-0.27%
2020/02/26	2	192.25	0	0.00	190.00	2	733	0.27%
2020/02/25	7	190.71	0	0.00	194.00	7	735	0.95%
2020/02/24	1	190.50	1	191.50	190.00	0	734	0.00%
2020/02/21	4	196.00	1	196.00	195.50	3	731	0.41%
2020/02/20	0	0.00	6	198.33	198.00	-6	730	-0.82%
2020/02/19	3	199.17	2	200.00	198.50	1	744	0.13%
2020/02/18	1	196.50	1	198.00	196.00	0	749	0.00%
2020/02/17	7.1	196.50	2	193.75	194.50	5.1	769	0.67%
2020/02/14	0	0.00	1	202.00	202.50	-1	761	-0.13%
2020/02/13	4	202.25	7	202.64	202.00	-3	757	-0.40%
2020/02/12	12.1	202.93	3	202.33	203.50	9.1	754	1.21%
2020/02/11	2	199.25	4	198.88	200.00	-2	768	-0.26%
2020/02/10	5	193.20	0	0.00	193.50	5	769	0.65%
2020/02/07	2	199.00	2	200.25	198.50	0	785	0.00%
2020/02/06	18	202.00	19	200.71	203.50	-1	782	-0.13%
2020/02/05	13	202.73	141	202.07	201.50	-128	777	-16.47%	大賣/鉅額交易
2020/02/04	12	192.08	13	190.35	194.00	-1	745	-0.13%
2020/02/03	5	185.20	2	187.00	184.00	3	728	0.41%
2020/01/31	5	202.10	17	204.18	204.00	-12	719	-1.67%
2020/01/30	1	221.50	0	0.00	221.50	1	686	0.15%
2020/01/20	3	245.33	0	0.00	246.00	3	689	0.44%
2020/01/17	0	0.00	2	247.00	247.50	-2	693	-0.29%
2020/01/16	2	251.75	2	249.50	249.00	0	719	0.00%
2020/01/15	1	250.50	7	250.64	251.00	-6	745	-0.81%
2020/01/14	15	243.07	2	241.25	248.00	13	732	1.78%
2020/01/13	4	240.50	1	240.00	239.50	3	721	0.42%
2020/01/10	1	237.00	0	0.00	236.50	1	729	0.14%
2020/01/09	0	0.00	1	236.00	234.50	-1	737	-0.14%
2020/01/08	4	229.88	0	0.00	229.00	4	748	0.53%
2020/01/07	1	232.50	8	232.75	232.50	-7	765	-0.91%
2020/01/06	4	236.25	2	235.50	234.50	2	780	0.26%
2020/01/03	0	0.00	8	240.25	238.50	-8	844	-0.95%
2020/01/02	11	240.64	9	239.56	242.00	2	871	0.23%
2019/12/31	63	240.74	11	238.77	238.00	52	887	5.86%
2019/12/30	5	239.80	0	0.00	239.50	5	892	0.56%
2019/12/27	1	240.00	9	237.94	237.00	-8	919	-0.87%
2019/12/26	2	240.50	3	239.67	239.00	-1	935	-0.11%
2019/12/25	4	241.88	5	241.60	239.50	-1	940	-0.11%
2019/12/24	8	239.75	8	240.94	240.00	0	948	0.00%
2019/12/23	23	243.04	12	238.54	242.00	11	957	1.15%
2019/12/20	51	236.51	0	0.00	235.00	51	959	5.32%
2019/12/19	3	235.67	1	237.00	235.00	2	977	0.20%
2019/12/17	0	0.00	3	235.50	235.00	-3	1,003	-0.30%
2019/12/16	5	233.81	5	233.40	234.00	0	1,028	0.00%
2019/12/13	0	0.00	1	229.50	229.00	-1	1,060	-0.09%
2019/12/12	4	232.50	1	232.00	232.00	3	1,061	0.28%
2019/12/11	0	0.00	2	233.50	233.00	-2	1,063	-0.19%
2019/12/10	8	235.63	1	236.00	234.00	7	1,070	0.65%
2019/12/09	4	237.88	3	237.50	237.00	1	1,074	0.09%
2019/12/06	1	234.00	0	0.00	234.00	1	1,077	0.09%
2019/12/05	2	233.50	2	235.25	232.50	0	1,103	0.00%
2019/12/04	10	234.35	57	234.10	232.00	-47	1,131	-4.15%
2019/12/03	29	236.74	9	236.89	237.50	20	1,139	1.76%
2019/12/02	18	234.14	14	231.64	234.00	4	1,137	0.35%
2019/11/29	15	240.00	2	240.50	239.00	13	1,119	1.16%
2019/11/28	5	245.10	11	243.82	242.50	-6	1,110	-0.54%
2019/11/27	3	249.00	5	248.20	248.50	-2	1,098	-0.18%
2019/11/26	13	249.50	7	248.93	249.00	6	1,095	0.55%
2019/11/25	0	0.00	3	251.83	249.50	-3	1,097	-0.27%
2019/11/22	1	249.50	30	250.25	249.50	-29	1,094	-2.65%
2019/11/21	19	247.71	3	246.50	249.00	16	1,093	1.46%
2019/11/20	4	249.75	1	250.00	247.00	3	1,088	0.28%
2019/11/19	3	251.50	2	251.75	253.00	1	1,083	0.09%
2019/11/18	14	255.29	1	258.00	253.00	13	1,084	1.20%
2019/11/15	3	249.50	19	251.03	251.00	-16	1,074	-1.49%
2019/11/14	11	252.09	9	250.50	250.50	2	1,067	0.19%
2019/11/13	4	246.13	0	0.00	244.00	4	1,045	0.38%
2019/11/12	3	240.83	2	241.50	242.00	1	1,040	0.10%
2019/11/11	6	239.83	5	237.70	239.00	1	1,040	0.10%
2019/11/08	19	242.29	11	242.50	240.50	8	1,033	0.77%
2019/11/07	24	252.00	7	251.00	250.00	17	1,007	1.69%
2019/11/06	7	252.64	20	253.45	252.50	-13	996	-1.30%
2019/11/05	3	248.50	6	247.42	247.50	-3	974	-0.31%
2019/11/04	4	247.88	1	248.50	248.50	3	970	0.31%
2019/11/01	7	245.93	1	245.00	246.00	6	964	0.62%
2019/10/31	2	244.25	3	244.33	243.00	-1	965	-0.10%
2019/10/30	7	246.00	2	245.00	245.00	5	955	0.52%
2019/10/29	3	241.17	14	242.29	240.00	-11	936	-1.17%
2019/10/28	6	243.08	0	0.00	242.50	6	929	0.65%
2019/10/25	3	244.83	11	245.18	242.50	-8	930	-0.86%
2019/10/24	50	247.08	26	246.13	247.00	24	922	2.60%
2019/10/23	28	240.09	7	241.21	241.00	21	902	2.33%
2019/10/22	4	235.00	7	233.64	234.00	-3	877	-0.34%
2019/10/21	4	232.38	10	228.85	232.00	-6	873	-0.69%
2019/10/18	14	232.21	0	0.00	230.50	14	866	1.62%
2019/10/17	8	235.50	3	235.17	235.00	5	858	0.58%
2019/10/16	3	233.33	23	234.89	233.50	-20	857	-2.33%
2019/10/15	20	236.50	7	237.36	235.50	13	840	1.55%
2019/10/14	1	235.00	7	233.21	232.00	-6	821	-0.73%
2019/10/09	39	234.13	6	234.67	232.00	33	806	4.09%
2019/10/08	425	228.19	82	227.68	229.00	343	736	46.56%	大買/鉅額交易
2019/10/07	35	223.79	27	222.98	226.50	8	706	1.13%
2019/10/04	4	220.75	20	219.48	222.50	-16	684	-2.34%
2019/10/03	7	223.79	4	222.25	220.50	3	675	0.44%
2019/10/02	5	220.20	4	217.50	220.50	1	644	0.16%
2019/10/01	4	211.63	1	213.00	212.00	3	628	0.48%
2019/09/27	4	215.88	1	212.50	212.00	3	628	0.48%
2019/09/26	1	217.00	50	218.25	216.50	-49	624	-7.85%
2019/09/25	1	221.00	6	222.50	221.00	-5	612	-0.82%
2019/09/24	9	221.67	7	219.36	220.00	2	601	0.33%
2019/09/23	46	216.72	19	216.87	215.50	27	595	4.54%
2019/09/20	10	216.55	41	216.00	213.50	-31	583	-5.31%
2019/09/19	8	219.06	72	216.52	216.50	-64	564	-11.34%
2019/09/18	158	211.87	51	209.04	213.00	107	539	19.84%	大買/鉅額交易
2019/09/17	4	202.38	39	201.99	201.00	-35	510	-6.86%
2019/09/16	0	0.00	1	200.00	200.00	-1	505	-0.20%
2019/09/12	7	203.21	38	201.66	200.50	-31	507	-6.11%
2019/09/11	0	0.00	7	202.57	201.50	-7	499	-1.40%
2019/09/10	12	204.54	3	203.50	203.00	9	492	1.83%
2019/09/09	3	200.83	142	200.93	200.50	-139	482	-28.82%	大賣/鉅額交易
2019/09/06	2	221.25	36	215.89	212.00	-34	455	-7.46%
2019/09/05	16	224.19	31	224.40	223.50	-15	422	-3.55%
2019/09/04	8	220.00	8	219.81	220.00	0	410	0.00%
2019/09/02	0	0.00	1	221.00	223.00	-1	405	-0.25%
2019/08/30	3	223.83	3	223.83	221.00	0	408	0.00%
2019/08/29	2	223.50	1	221.50	222.50	1	405	0.25%
2019/08/28	2	222.25	2	220.00	220.50	0	410	0.00%
2019/08/27	1	223.50	13	221.73	220.50	-12	406	-2.95%
2019/08/26	0	0.00	3	220.00	220.50	-3	411	-0.73%
2019/08/23	2	223.25	10	223.35	223.00	-8	418	-1.91%
2019/08/22	0	0.00	3	228.83	225.50	-3	423	-0.71%
2019/08/21	4	229.88	2	230.75	231.00	2	427	0.47%
2019/08/20	2	230.00	1	232.50	234.00	1	428	0.23%
2019/08/19	2	223.50	0	0.00	223.50	2	435	0.46%
2019/08/16	2	224.25	5	220.00	223.00	-3	446	-0.67%
2019/08/14	1	228.00	2	227.50	225.50	-1	480	-0.21%
2019/08/13	1	225.00	0	0.00	226.00	1	499	0.20%
2019/08/07	1	230.50	1	233.00	231.00	0	530	0.00%
2019/08/02	0	0.00	1	237.50	238.00	-1	544	-0.18%
2019/08/01	0	0.00	5	245.30	245.00	-5	547	-0.91%
2019/07/30	1	245.50	30	246.07	245.50	-29	555	-5.22%
2019/07/26	1	260.00	27	255.63	254.50	-26	555	-4.68%
2019/07/25	3	264.00	12	263.38	259.00	-9	557	-1.61%
2019/07/24	12	275.21	0	0.00	275.50	12	548	2.19%
2019/07/23	0	0.00	1	277.00	275.50	-1	543	-0.18%
2019/07/22	1	273.50	1	278.00	274.50	0	543	0.00%
2019/07/19	1	276.00	25	277.14	277.00	-24	544	-4.41%
2019/07/18	8	277.94	24.2	277.99	277.00	-16.2	541	-2.99%
2019/07/17	0	0.00	2	272.00	272.50	-2	532	-0.38%
2019/07/16	2	274.50	14	273.82	272.00	-12	533	-2.25%
2019/07/15	6.2	275.34	3	271.00	275.50	3.2	533	0.60%
2019/07/12	2	269.00	10	268.80	269.00	-8	531	-1.51%
2019/07/11	7	268.14	15	268.50	268.00	-8	537	-1.49%
2019/07/10	12	271.58	0	0.00	271.50	12	535	2.24%
2019/07/09	1	273.00	1	273.50	270.50	0	540	0.00%
2019/07/08	4	278.13	2	281.75	280.00	2	535	0.37%
2019/07/05	2	281.00	4	280.50	281.00	-2	536	-0.37%
2019/07/04	3	277.83	4	275.00	278.50	-1	536	-0.19%
2019/07/03	5	276.90	18	275.14	271.50	-13	535	-2.43%
2019/07/02	2	275.00	3	272.67	276.00	-1	538	-0.19%
2019/07/01	3	273.50	6	274.75	276.50	-3	537	-0.56%
2019/06/28	3	263.83	3	261.83	267.50	0	527	0.00%
2019/06/27	1	258.00	0	0.00	257.00	1	512	0.19%
2019/06/26	3	256.50	5	256.90	256.50	-2	514	-0.39%
2019/06/25	3	259.50	6	260.25	259.00	-3	518	-0.58%
2019/06/24	4	262.63	6	262.25	262.50	-2	531	-0.38%
2019/06/21	1	257.50	2	263.75	259.00	-1	536	-0.19%
2019/06/20	3	259.83	2	259.25	262.00	1	535	0.19%
2019/06/19	1	255.00	15	253.97	255.00	-14	531	-2.64%
2019/06/18	0	0.00	2	253.25	252.00	-2	532	-0.38%
2019/06/17	1	255.00	0	0.00	255.00	1	534	0.19%
2019/06/14	1	253.00	0	0.00	253.00	1	535	0.19%
2019/06/13	2	261.25	1	261.00	258.50	1	535	0.19%
2019/06/12	2	258.00	3	261.17	258.00	-1	544	-0.18%
2019/06/11	4	264.88	6	263.33	262.50	-2	552	-0.36%
2019/06/10	1	257.50	4	258.63	258.50	-3	561	-0.53%
2019/06/06	3	258.67	1	258.00	258.50	2	562	0.36%
2019/06/04	5	257.00	0	0.00	251.00	5	564	0.89%
2019/06/03	1	257.00	0	0.00	257.00	1	574	0.17%
2019/05/31	21	261.29	8	261.81	260.50	13	577	2.25%
2019/05/30	2	259.25	4	257.13	264.50	-2	576	-0.35%
2019/05/29	5	256.40	2	257.50	254.00	3	572	0.52%
2019/05/28	50	253.91	0	0.00	252.50	50	575	8.69%
2019/05/27	2	252.00	3	257.33	256.50	-1	580	-0.17%
2019/05/24	3	267.17	0	0.00	255.50	3	576	0.52%
2019/05/23	5	267.10	0	0.00	266.50	5	572	0.87%
2019/05/22	1	276.00	24	276.02	271.00	-23	559	-4.11%
2019/05/21	133	280.40	10	275.60	280.50	123	552	22.28%	大買/鉅額交易
2019/05/20	5	270.30	29	268.03	270.00	-24	525	-4.57%
2019/05/17	36	261.57	8	259.13	265.00	28	507	5.51%
2019/05/16	9	255.89	3	255.33	254.00	6	496	1.21%
2019/05/15	1	251.00	6	250.50	248.00	-5	499	-1.00%
2019/05/14	7	248.86	4	247.63	250.50	3	518	0.58%
2019/05/13	2	245.75	4	249.50	241.00	-2	517	-0.39%
2019/05/10	3	253.00	3	252.50	252.50	0	520	0.00%
2019/05/09	10	254.70	5	255.70	249.00	5	535	0.93%
2019/05/08	47	260.86	7	258.29	263.00	40	539	7.41%
2019/05/07	13	261.46	1	260.00	261.50	12	550	2.18%
2019/05/06	14	254.86	0	0.00	256.50	14	550	2.54%
2019/05/03	1	258.50	1	261.50	258.00	0	555	0.00%
2019/05/02	24	259.33	2	256.00	260.50	22	554	3.96%
2019/04/30	15	251.23	1	250.50	253.00	14	555	2.52%
2019/04/29	0	0.00	5	253.60	249.50	-5	568	-0.88%
2019/04/26	4	259.25	0	0.00	255.00	4	593	0.67%
2019/04/25	1	258.50	0	0.00	255.50	1	605	0.17%
2019/04/24	2	259.75	0	0.00	257.00	2	608	0.33%
2019/04/23	0	0.00	2	263.50	259.50	-2	606	-0.33%
2019/04/22	2	263.50	3	264.83	263.00	-1	607	-0.16%
2019/04/19	2	262.50	1	263.00	262.00	1	608	0.16%
2019/04/18	1	260.00	0	0.00	261.00	1	612	0.16%
2019/04/16	0	0.00	4	263.38	262.50	-4	617	-0.65%
2019/04/15	1	261.50	3	261.50	261.50	-2	620	-0.32%
2019/04/12	1	268.50	1	268.00	267.00	0	618	0.00%
2019/04/11	5	271.70	1	271.50	271.50	4	628	0.64%
2019/04/10	1	271.50	2	272.75	274.00	-1	629	-0.16%
2019/04/09	13	275.08	0	0.00	272.00	13	636	2.04%
2019/04/08	1	278.00	74	275.04	273.00	-73	630	-11.57%
2019/04/03	1	286.00	0	0.00	285.50	1	618	0.16%
2019/04/01	1	289.00	0	0.00	287.00	1	621	0.16%
2019/03/29	10	293.50	1	292.50	294.50	9	619	1.45%
2019/03/28	2	295.00	0	0.00	289.50	2	625	0.32%
2019/03/27	4	296.13	4	297.25	296.50	0	625	0.00%
2019/03/26	2	288.50	4	290.50	291.00	-2	611	-0.33%
2019/03/25	0	0.00	45	280.07	282.00	-45	608	-7.39%
2019/03/22	1	281.50	21	281.21	283.00	-20	620	-3.22%
2019/03/21	0	0.00	24	279.33	280.00	-24	627	-3.83%
2019/03/20	3	278.17	27	277.89	278.00	-24	645	-3.72%
2019/03/19	25	274.44	0	0.00	273.00	25	653	3.82%
2019/03/18	6	277.00	0	0.00	279.00	6	667	0.90%
2019/03/15	0	0.00	27	276.70	279.00	-27	673	-4.01%
2019/03/14	62	271.97	1	276.50	270.50	61	673	9.06%
2019/03/13	10	279.09	11	285.41	276.00	-1	678	-0.15%
2019/03/12	0	0.00	11	282.77	279.50	-11	677	-1.62%
2019/03/11	3	279.50	4	281.25	279.50	-1	690	-0.14%
2019/03/08	10	277.50	1	281.00	278.00	9	712	1.26%
2019/03/07	8	286.00	34	286.00	284.00	-26	717	-3.63%
2019/03/06	1	277.50	3	278.00	278.00	-2	721	-0.28%
2019/03/05	27	276.83	0	0.00	274.00	27	732	3.69%
2019/03/04	0	0.00	11	284.05	280.00	-11	743	-1.48%
2019/02/27	13	279.62	9	287.00	278.00	4	744	0.54%
2019/02/26	51	284.16	1	284.00	280.50	50	748	6.68%
2019/02/25	1	292.00	0	0.00	292.00	1	762	0.13%
2019/02/22	27	294.19	1	296.00	291.50	26	766	3.39%
2019/02/21	4	306.00	1	308.00	306.00	3	760	0.39%
2019/02/20	2	308.25	0	0.00	306.00	2	762	0.26%
2019/02/19	2	306.00	1	307.50	306.50	1	770	0.13%
2019/02/18	0	0.00	3	310.50	311.50	-3	776	-0.39%
2019/02/15	5	303.80	0	0.00	305.50	5	787	0.64%
2019/02/14	5	306.80	9	307.94	307.00	-4	806	-0.50%
2019/02/13	9	310.22	9	307.50	313.00	0	808	0.00%
2019/02/12	3	303.17	6	298.08	303.00	-3	803	-0.37%
2019/02/11	6	295.17	11	295.55	296.00	-5	818	-0.61%
2019/01/30	0	0.00	1	294.00	289.00	-1	840	-0.12%
2019/01/29	6	278.17	5	280.20	283.50	1	834	0.12%
2019/01/28	5	278.80	9	273.17	281.50	-4	840	-0.48%
2019/01/25	12	269.25	65	268.85	266.50	-53	855	-6.20%
2019/01/24	64	271.63	4	268.63	271.00	60	889	6.75%
2019/01/23	2	269.25	17	268.85	268.50	-15	907	-1.65%
2019/01/22	1	265.00	18	267.50	265.50	-17	916	-1.86%
2019/01/21	6	263.83	18	264.61	268.00	-12	924	-1.30%
2019/01/18	9	255.94	20	255.83	261.50	-11	923	-1.19%
2019/01/17	19	247.42	5	249.80	252.00	14	911	1.54%
2019/01/16	5	243.10	37	243.50	242.00	-32	908	-3.52%
2019/01/15	0	0.00	1	251.00	249.50	-1	920	-0.11%
2019/01/11	2	252.50	0	0.00	251.00	2	982	0.20%
2019/01/10	1	260.00	18	255.78	253.00	-17	989	-1.72%
2019/01/09	7	263.71	27	262.31	261.00	-20	994	-2.01%
2019/01/08	4	262.00	25	258.96	257.00	-21	1,007	-2.08%
2019/01/07	1	259.00	1	262.00	260.50	0	1,022	0.00%
2019/01/04	3	257.17	4	255.50	259.50	-1	1,039	-0.10%
2019/01/03	4	257.88	2	257.75	252.50	2	1,058	0.19%
2019/01/02	0	0.00	4	257.75	253.00	-4	1,067	-0.37%
2018/12/28	4	254.63	5	252.90	257.00	-1	1,073	-0.09%
2018/12/26	1	248.00	1	249.00	241.00	0	1,090	0.00%
2018/12/25	0	0.00	0.2	245.00	245.00	-0.2	1,094	-0.02%
2018/12/24	2	248.75	0	0.00	249.00	2	1,096	0.18%
2018/12/22	0	0.00	1	251.52	251.00	-1	1,098	-0.09%
2018/12/21	0	0.00	2	246.25	256.00	-2	1,108	-0.18%
2018/12/20	1	252.00	2	251.75	248.50	-1	1,119	-0.09%
2018/12/19	2	256.50	12	256.00	255.00	-10	1,130	-0.88%
2018/12/18	1	255.50	47	256.45	255.00	-46	1,146	-4.01%
2018/12/17	1	257.00	7	261.21	261.00	-6	1,160	-0.52%
2018/12/14	1	256.51	1	258.50	256.50	0	1,184	0.00%
2018/12/13	3	263.33	0	0.00	261.00	3	1,202	0.25%
2018/12/12	1	261.50	21	262.55	261.00	-20	1,195	-1.67%
2018/12/11	2	262.75	39	260.22	264.00	-37	1,198	-3.09%
2018/12/10	3	250.67	1	249.00	252.50	2	1,192	0.17%
2018/12/07	2	250.50	17	251.26	254.50	-15	1,196	-1.25%
2018/12/06	0	0.00	43	253.63	248.00	-43	1,209	-3.56%
2018/12/05	15	261.03	3	258.33	262.50	12	1,206	0.99%
2018/12/04	4	260.75	10	263.80	256.50	-6	1,205	-0.50%
2018/12/03	11	257.00	2	260.75	265.00	9	1,197	0.75%
2018/11/30	1	239.00	13	239.65	242.50	-12	1,179	-1.02%
2018/11/29	12	241.13	4	240.63	238.00	8	1,179	0.68%
2018/11/28	3	235.00	11	235.14	237.00	-8	1,165	-0.69%
2018/11/27	7	232.50	5	232.40	236.50	2	1,160	0.17%
2018/11/26	2	224.75	10	224.65	225.00	-8	1,155	-0.69%
2018/11/23	10	222.30	14	227.14	221.00	-4	1,173	-0.34%
2018/11/22	27	232.20	25	230.92	228.50	2	1,167	0.17%
2018/11/21	17	223.94	7	225.29	226.50	10	1,152	0.87%
2018/11/20	7	222.43	8	223.13	222.50	-1	1,157	-0.09%
2018/11/19	4	223.13	11	224.00	225.00	-7	1,176	-0.60%
2018/11/16	19	224.21	9	224.78	222.50	10	1,182	0.85%
2018/11/15	5	223.50	7	223.00	221.00	-2	1,177	-0.17%
2018/11/14	15	222.13	59	222.78	220.00	-44	1,184	-3.71%
2018/11/13	13	222.08	7	217.64	227.00	6	1,182	0.51%
2018/11/12	2	222.50	6	224.50	217.00	-4	1,176	-0.34%
2018/11/09	5	223.70	14	221.71	225.00	-9	1,203	-0.75%
2018/11/08	24	227.58	70	226.89	223.00	-46	1,218	-3.78%
2018/11/07	8	220.31	10	217.90	226.00	-2	1,215	-0.16%
2018/11/06	6	222.67	57	222.22	222.00	-51	1,203	-4.24%
2018/11/05	15	227.07	35	222.13	220.50	-20	1,207	-1.66%
2018/11/02	8	226.31	21	225.40	222.00	-13	1,194	-1.09%
2018/11/01	26	213.25	21	205.36	219.50	5	1,170	0.43%
2018/10/31	26	205.12	11	206.36	205.50	15	1,138	1.32%
2018/10/30	3	202.67	15	198.80	197.00	-12	1,127	-1.06%
2018/10/29	11	203.59	3	202.50	205.00	8	1,136	0.70%
2018/10/26	8	206.81	23	205.48	200.50	-15	1,141	-1.31%
2018/10/25	4	210.50	59	210.41	209.00	-55	1,135	-4.84%
2018/10/24	4	211.38	25	212.66	215.00	-21	1,133	-1.85%
2018/10/23	5	222.50	0	0.00	212.00	5	1,131	0.44%
2018/10/22	5	224.10	12	226.54	225.50	-7	1,123	-0.62%
2018/10/19	7	216.93	5	210.50	222.00	2	1,106	0.18%
2018/10/18	13	208.50	1	209.00	209.00	12	1,089	1.10%
2018/10/17	1	210.00	1	212.00	209.00	0	1,090	0.00%
2018/10/16	1	214.50	58	213.33	210.00	-57	1,084	-5.25%
2018/10/15	31	213.89	2	202.75	212.50	29	1,082	2.68%
2018/10/12	1	195.50	67	194.44	202.50	-66	1,089	-6.06%
2018/10/11	40	185.14	6	193.08	184.50	34	1,109	3.06%
2018/10/09	33	203.91	20	208.45	205.00	13	1,101	1.18%
2018/10/08	0	0.00	46	214.17	215.50	-46	1,114	-4.13%
2018/10/05	34	212.56	3	223.83	210.00	31	1,161	2.67%
2018/10/04	5	233.40	16	234.03	233.00	-11	1,164	-0.94%
2018/10/03	1	231.00	6	237.25	230.50	-5	1,181	-0.42%
2018/10/02	8	232.69	2	235.75	232.50	6	1,218	0.49%
2018/10/01	2	235.75	25	235.14	235.50	-23	1,224	-1.88%
2018/09/28	3	230.33	24	229.88	231.00	-21	1,234	-1.70%
2018/09/27	46	229.07	15	230.27	226.00	31	1,237	2.51%
2018/09/26	6	232.25	28	235.30	233.00	-22	1,233	-1.78%
2018/09/25	2	231.00	50	231.50	230.00	-48	1,237	-3.88%
2018/09/21	3	219.17	52	221.31	222.00	-49	1,238	-3.96%
2018/09/20	74	218.45	17	217.76	215.00	57	1,232	4.62%
2018/09/19	64	234.51	11	238.77	229.50	53	1,213	4.37%
2018/09/18	20	246.03	50	246.21	245.00	-30	1,199	-2.50%
2018/09/17	14	241.00	52	241.14	244.00	-38	1,203	-3.16%
2018/09/14	0	0.00	13	234.27	234.00	-13	1,199	-1.08%
2018/09/13	15	229.97	16	235.13	230.00	-1	1,210	-0.08%
2018/09/12	56	231.63	11	235.82	229.00	45	1,213	3.71%
2018/09/11	8	240.50	4	245.13	242.00	4	1,215	0.33%
2018/09/10	24	250.54	11	258.14	243.50	13	1,238	1.05%
2018/09/07	18	256.81	10	263.95	258.00	8	1,246	0.64%
2018/09/06	9	267.22	19	266.92	263.50	-10	1,263	-0.79%
2018/09/05	23	265.46	8	267.19	262.50	15	1,339	1.12%
2018/09/04	6	269.42	21	270.31	271.50	-15	1,397	-1.07%
2018/09/03	23	267.93	13	274.92	263.00	10	1,403	0.71%
2018/08/31	12	271.17	43	270.10	275.00	-31	1,409	-2.20%
2018/08/30	56	268.29	57	269.60	270.50	-1	1,409	-0.07%
2018/08/29	17	256.32	25	259.04	261.00	-8	1,409	-0.57%
2018/08/28	18	260.42	32	260.86	260.50	-14	1,420	-0.99%
2018/08/27	19	252.39	71	250.96	255.00	-52	1,438	-3.61%
2018/08/24	54	248.06	15	254.10	243.50	39	1,448	2.69%
2018/08/23	42	253.26	0	0.00	251.00	42	1,446	2.90%
2018/08/22	21	260.69	5	263.40	259.00	16	1,472	1.09%
2018/08/21	10	259.90	31	262.87	265.00	-21	1,491	-1.41%
2018/08/20	14	256.07	33	254.92	256.50	-19	1,506	-1.26%
2018/08/17	28	251.30	33	254.52	249.00	-5	1,532	-0.33%
2018/08/16	42	245.37	76	248.61	254.50	-34	1,560	-2.18%
2018/08/15	26	253.46	11	245.18	241.50	15	1,576	0.95%
2018/08/14	68	268.86	142	267.75	268.00	-74	1,607	-4.60%	大賣/
2018/08/13	19	275.21	22	282.80	271.00	-3	1,641	-0.18%
2018/08/10	15	289.50	120	287.62	286.50	-105	1,722	-6.10%	大賣/鉅額交易
2018/08/09	20	277.73	5	283.00	278.00	15	1,753	0.86%
2018/08/08	34	287.03	0	0.00	283.00	34	1,775	1.91%
2018/08/07	7	289.21	8	291.69	288.50	-1	1,826	-0.05%
2018/08/06	19	292.32	61	290.46	294.00	-42	1,896	-2.21%
2018/08/03	33	286.52	79	286.85	290.00	-46	1,932	-2.38%
2018/08/02	46	281.99	62	284.66	276.50	-16	1,967	-0.81%
2018/08/01	1	278.50	20	278.98	277.00	-19	1,977	-0.96%
2018/07/31	19	279.26	34	278.40	278.00	-15	2,017	-0.74%
2018/07/30	45	279.42	5	281.30	273.50	40	2,056	1.94%
2018/07/27	91	283.07	11	285.55	285.00	80	2,174	3.68%
2018/07/26	49	288.41	72	289.48	286.00	-23	2,306	-1.00%
2018/07/25	48	295.39	7	300.21	293.00	41	2,331	1.76%
2018/07/24	20	303.63	6	302.50	303.50	14	2,327	0.60%
2018/07/23	32	302.70	8	302.31	301.50	24	2,357	1.02%
2018/07/20	87	305.33	59	306.77	311.00	28	2,388	1.17%
2018/07/19	32	307.34	15	305.97	299.00	17	2,408	0.71%
2018/07/18	83	310.61	38	308.62	300.50	45	2,425	1.86%
2018/07/17	34	331.13	14	333.04	328.50	20	2,403	0.83%
2018/07/16	24	337.75	53	339.60	340.00	-29	2,420	-1.20%
2018/07/13	89.1	329.18	17	328.29	339.50	72.1	2,405	3.00%
2018/07/12	14	310.93	11.1	310.04	309.00	2.9	2,375	0.12%
2018/07/11	69	305.26	40	301.74	308.50	29	2,382	1.22%
2018/07/10	45	300.89	27	293.28	307.50	18	2,381	0.76%
2018/07/09	9	286.67	3	286.83	287.00	6	2,371	0.25%
2018/07/06	31	277.63	12	277.58	280.50	19	2,381	0.80%
2018/07/05	11	285.09	33	285.98	283.00	-22	2,397	-0.92%
2018/07/04	35	287.59	19	286.74	288.50	16	2,464	0.65%
2018/07/03	10	285.05	21	294.74	280.00	-11	2,543	-0.43%
2018/07/02	21	298.26	21	294.95	295.50	0	2,562	0.00%
2018/06/29	18	293.36	23	290.67	297.00	-5	2,582	-0.19%
2018/06/28	129	288.97	6	289.08	286.50	123	2,630	4.68%	大買/鉅額交易
2018/06/27	35	285.99	18	288.53	285.50	17	2,654	0.64%
2018/06/26	32	280.84	12	279.42	283.00	20	2,738	0.73%
2018/06/25	19	277.34	15	273.50	275.50	4	2,819	0.14%
2018/06/22	17	279.65	118	279.01	274.00	-101	2,888	-3.50%	大賣/鉅額交易
2018/06/21	14	284.79	19	284.29	283.00	-5	2,959	-0.17%
2018/06/20	7	281.71	34	282.44	278.00	-27	2,974	-0.91%
2018/06/19	22	283.45	7	286.21	283.00	15	2,977	0.50%
2018/06/15	8	278.88	35	274.34	272.50	-27	2,961	-0.91%
2018/06/14	10	282.80	35	281.79	275.50	-25	2,973	-0.84%
2018/06/13	18	304.14	25	306.16	285.00	-7	2,973	-0.24%
2018/06/12	37	290.99	17	285.76	301.00	20	2,953	0.68%
2018/06/11	13	277.38	12	274.63	274.00	1	2,895	0.03%
2018/06/08	11	275.77	6	271.67	270.00	5	2,897	0.17%
2018/06/07	2	271.00	19	273.50	271.50	-17	2,894	-0.59%
2018/06/06	19	275.24	9	273.44	276.00	10	2,915	0.34%
2018/06/05	10	271.75	17	271.94	267.00	-7	2,915	-0.24%
2018/06/04	33	278.89	13	276.12	273.50	20	2,919	0.68%
2018/06/01	11	271.41	13	265.77	268.50	-2	2,925	-0.07%
2018/05/31	60	270.07	48	270.36	272.50	12	2,912	0.41%
2018/05/30	150	273.26	12	272.96	273.00	138	2,896	4.76%	大買/鉅額交易
2018/05/29	57	267.78	7	268.71	266.00	50	2,873	1.74%
2018/05/28	83	269.83	31	273.00	268.00	52	2,859	1.82%
2018/05/25	30	277.97	17	277.47	275.00	13	2,857	0.45%
2018/05/24	224	277.51	30	274.78	278.50	194	2,831	6.85%	大買/鉅額交易
2018/05/23	24	271.31	39	268.01	272.50	-15	2,800	-0.54%
2018/05/22	186	268.92	11	267.59	261.00	175	2,773	6.31%	大買/鉅額交易
2018/05/21	20	259.93	43	261.06	261.00	-23	2,729	-0.84%
2018/05/18	25	257.22	17	264.68	267.00	8	2,678	0.30%
2018/05/17	6	246.33	33	244.41	244.50	-27	2,593	-1.04%
2018/05/16	115	253.80	10	253.55	251.50	105	2,566	4.09%	大買/鉅額交易
2018/05/15	27	256.61	39	255.38	259.00	-12	2,547	-0.47%
2018/05/14	60	244.53	17	244.82	257.50	43	2,509	1.71%
2018/05/11	37	236.84	44	237.94	234.50	-7	2,437	-0.29%
2018/05/10	54	239.23	21	230.57	235.00	33	2,393	1.38%
2018/05/09	62	229.48	6	230.92	228.00	56	2,343	2.39%
2018/05/08	8	230.31	6	234.08	225.00	2	2,327	0.09%
2018/05/07	10	238.50	24.1	240.51	236.00	-14.1	2,292	-0.61%
2018/05/04	97	228.54	61	230.18	235.50	36	2,259	1.59%
2018/05/03	160	219.18	142	218.04	224.00	18	2,134	0.84%	大買/大賣/
2018/05/02	47	203.24	10	203.45	207.00	37	1,994	1.86%
2018/04/30	12	195.08	9	196.78	195.00	3	1,957	0.15%
2018/04/27	17	194.18	11	189.73	197.50	6	1,962	0.31%
2018/04/26	5	198.70	73	202.59	189.50	-68	1,934	-3.51%
2018/04/25	43	198.59	37	193.46	204.00	6	1,899	0.32%
2018/04/24	50	194.64	46	195.48	189.00	4	1,866	0.21%
2018/04/23	28	204.71	15	204.10	205.50	13	1,827	0.71%
2018/04/20	14	206.79	7	206.79	201.50	7	1,816	0.39%
2018/04/19	22	208.68	21	209.62	206.50	1	1,788	0.06%
2018/04/18	36.1	204.94	17	204.56	206.00	19.1	1,771	1.08%
2018/04/17	18	207.39	8	205.88	201.50	10	1,759	0.57%
2018/04/16	10	208.10	34	205.35	206.00	-24	1,744	-1.38%
2018/04/13	37	207.42	2	211.00	205.00	35	1,767	1.98%
2018/04/12	10	215.25	18	215.50	212.50	-8	1,743	-0.46%
2018/04/11	14	216.43	28	215.57	218.00	-14	1,735	-0.81%
2018/04/10	27	214.81	16	213.81	213.00	11	1,717	0.64%
2018/04/09	14	216.29	47	217.69	225.50	-33	1,644	-2.01%
2018/04/03	21	205.71	8	206.13	206.00	13	1,556	0.84%
2018/04/02	10	205.80	15	202.67	204.50	-5	1,530	-0.33%
2018/03/31	62	209.28	28	209.93	202.50	34	1,498	2.27%
2018/03/30	19	199.66	13	200.85	200.00	6	1,454	0.41%
2018/03/29	27	198.50	67	204.81	195.50	-40	1,443	-2.77%
2018/03/28	15	189.73	95	192.07	198.00	-80	1,363	-5.87%
2018/03/27	31	184.44	67	183.37	180.00	-36	1,295	-2.78%
2018/03/26	26	175.37	82	174.49	181.50	-56	1,226	-4.57%
2018/03/23	3	163.33	7	161.00	165.00	-4	1,152	-0.35%
2018/03/22	2	163.50	7	168.57	160.00	-5	1,137	-0.44%
2018/03/21	4	167.50	4	166.38	167.00	0	1,130	0.00%
2018/03/20	28	167.04	7	167.29	164.50	21	1,139	1.84%
2018/03/19	38	166.14	9	163.33	166.50	29	1,142	2.54%
2018/03/16	167	164.43	13	162.65	161.50	154	1,205	12.77%	大買/鉅額交易
2018/03/15	5	158.90	11	159.86	158.50	-6	1,185	-0.51%
2018/03/14	11	159.05	3	158.33	159.00	8	1,257	0.64%
2018/03/13	15	156.40	2	157.00	156.00	13	1,257	1.03%
2018/03/12	3	158.00	3.2	158.72	157.50	-0.2	1,258	-0.02%
2018/03/09	3	154.17	2	153.50	154.00	1	1,244	0.08%
2018/03/08	4	152.50	16	153.84	150.50	-12	1,255	-0.96%
2018/03/07	13	150.50	18	148.47	151.50	-5	1,249	-0.40%
2018/03/06	4	143.88	3	146.67	143.50	1	1,244	0.08%
2018/03/05	5	146.20	12	146.63	145.50	-7	1,267	-0.55%
2018/03/02	44	147.45	8	147.19	146.00	36	1,287	2.80%
2018/03/01	2	147.00	5	147.30	150.00	-3	1,308	-0.23%
2018/02/27	9	152.28	6	155.08	149.00	3	1,319	0.23%
2018/02/26	1	149.50	3	150.00	150.50	-2	1,318	-0.15%
2018/02/23	13	147.50	7	149.57	147.00	6	1,329	0.45%
2018/02/22	6	148.33	3	146.67	148.00	3	1,374	0.22%
2018/02/21	105	140.30	0	0.00	142.00	105	1,389	7.56%	大買/鉅額交易
2018/02/12	6	136.00	0	0.00	133.00	6	1,437	0.42%
2018/02/09	1	126.50	8	126.50	134.50	-7	1,439	-0.49%
2018/02/08	6	138.17	18	139.00	135.50	-12	1,424	-0.84%
2018/02/07	2	138.75	1	139.00	139.00	1	1,404	0.07%
2018/02/06	10	132.20	2	134.25	126.50	8	1,403	0.57%
2018/02/05	1	140.50	16	139.03	140.50	-15	1,393	-1.08%
2018/02/02	11	142.36	4	141.88	143.50	7	1,391	0.50%
2018/02/01	3	143.50	12	142.79	142.00	-9	1,405	-0.64%
2018/01/31	6	139.67	1	139.00	143.00	5	1,395	0.36%
2018/01/30	12	140.25	13	140.12	139.50	-1	1,387	-0.07%
2018/01/29	11	139.95	7	138.21	138.50	4	1,374	0.29%
2018/01/26	3	133.17	4	132.38	134.00	-1	1,356	-0.07%
2018/01/25	4	132.38	0	0.00	131.50	4	1,372	0.29%
2018/01/24	8	131.50	5	131.10	131.50	3	1,369	0.22%
2018/01/23	7	132.43	3	132.33	132.50	4	1,366	0.29%
2018/01/22	4	132.00	15	133.20	129.50	-11	1,348	-0.82%
2018/01/19	1	136.00	1	136.00	133.50	0	1,341	0.00%
2018/01/18	1	135.50	2	135.75	135.00	-1	1,339	-0.07%
2018/01/16	0	0.00	15	135.53	133.00	-15	1,352	-1.11%
2018/01/15	4	134.00	20	133.48	134.00	-16	1,342	-1.19%
2018/01/12	0	0.00	19	131.42	131.50	-19	1,340	-1.42%
2018/01/11	8	130.44	3	133.00	129.50	5	1,341	0.37%
2018/01/10	6	131.33	3	133.17	133.00	3	1,342	0.22%
2018/01/09	33	136.21	0	0.00	131.50	33	1,332	2.48%
2018/01/08	4	145.13	1	146.00	146.00	3	1,287	0.23%
2018/01/05	2	143.50	11	141.68	144.00	-9	1,278	-0.70%
2018/01/04	0	0.00	2	145.75	143.00	-2	1,266	-0.16%
2018/01/02	0	0.00	3	148.67	149.00	-3	1,245	-0.24%