泰博 (4736)-永豐金券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
148.5
漲跌
▲0.5
漲幅
+0.34%
成交量
62張
產業
上市生技醫療類股
442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

泰博 (4736)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
2024/12/03	2	148.50	0	0.00	148.50	2	142	1.41%
2024/11/29	1	147.50	1	148.00	147.50	0	145	0.00%
2024/11/28	0.1	147.73	1	147.00	147.50	-0.9	147	-0.64%
2024/11/27	0.1	149.50	3	149.33	149.00	-2.9	148	-1.95%
2024/11/26	0	0.00	1	149.00	149.00	-1	149	-0.67%
2024/11/25	6.1	149.18	0	0.00	150.00	6.1	150	4.06%
2024/11/22	2	148.50	0	0.00	148.50	2	151	1.32%
2024/11/21	6	147.75	0	0.00	149.00	6	153	3.90%
2024/11/20	1	148.00	3	148.00	148.00	-2	152	-1.31%
2024/11/19	1.1	148.98	0	0.00	148.00	1.1	152	0.69%
2024/11/18	0	0.00	4	147.50	146.50	-4	152	-2.62%
2024/11/15	1.1	148.59	1	149.00	148.00	0.1	152	0.07%
2024/11/14	3	149.34	5.1	150.02	148.50	-2.1	151	-1.38%
2024/11/13	0.1	152.83	0	0.00	152.00	0.1	148	0.06%
2024/11/12	0.1	153.00	9	152.67	152.00	-8.9	147	-5.99%
2024/11/08	12	155.25	3	154.50	154.50	9	144	6.24%
2024/11/07	2.2	154.84	7	154.57	155.50	-4.9	144	-3.35%
2024/11/06	1	159.00	1	159.00	160.00	0	139	0.01%
2024/11/05	3	157.50	0	0.00	157.50	3	138	2.16%
2024/11/01	0	0.00	2	156.75	159.00	-2	148	-1.34%
2024/10/30	1	158.50	2	157.50	157.50	-1	149	-0.67%
2024/10/29	1	158.50	3	158.33	158.00	-2	149	-1.34%
2024/10/28	1	160.00	1	159.50	159.50	0	148	0.00%
2024/10/25	4	159.50	0	0.00	159.50	4	150	2.66%
2024/10/24	0	0.00	2	160.25	160.50	-2	151	-1.32%
2024/10/23	1	160.50	3	160.33	160.50	-2	151	-1.32%
2024/10/22	0	0.00	1.1	160.50	161.50	-1.1	151	-0.72%
2024/10/21	6	162.00	0	0.00	161.50	6	154	3.89%
2024/10/18	5.1	160.89	8	159.88	161.50	-2.9	154	-1.89%
2024/10/17	3	159.33	2	158.00	158.50	1	153	0.65%
2024/10/16	3	156.50	7.4	160.22	162.00	-4.4	150	-2.92%
2024/10/15	5	156.50	1	156.50	156.00	4	138	2.88%
2024/10/14	1	156.50	0	0.00	156.50	1	138	0.72%
2024/10/11	1	156.50	0	0.00	156.50	1	138	0.72%
2024/10/08	0	0.00	3	155.83	158.00	-3	137	-2.18%
2024/10/07	0	157.00	0.1	156.50	157.00	-0.1	139	-0.05%
2024/10/04	0	0.00	5	155.60	155.50	-5	137	-3.64%
2024/10/01	1	155.50	1	155.50	156.00	0	137	0.00%
2024/09/30	2	155.25	2	155.00	155.00	0	136	-0.03%
2024/09/27	2	155.25	0	0.00	155.50	2	136	1.46%
2024/09/26	5	154.80	1	154.51	155.00	4	136	2.91%
2024/09/25	3	154.67	1	154.50	154.50	2	138	1.45%
2024/09/24	5	154.30	0	0.00	154.00	5	138	3.61%
2024/09/23	2	154.50	0.4	155.50	154.50	1.6	139	1.15%
2024/09/20	3	154.83	0	0.00	155.00	3	140	2.13%
2024/09/19	3	154.17	0	0.00	154.50	3	140	2.14%
2024/09/18	4.1	154.88	4	154.50	154.50	0.1	140	0.05%
2024/09/16	1	154.50	0	0.00	155.00	1	142	0.70%
2024/09/13	0	0.00	0.2	154.59	154.00	-0.2	143	-0.17%
2024/09/12	10.1	154.35	0	0.00	155.00	10.1	148	6.78%
2024/09/11	0	0.00	3	154.33	154.00	-3	152	-1.97%
2024/09/09	12.2	152.36	10.3	153.76	154.50	1.9	165	1.15%
2024/09/06	3.5	164.57	12.6	164.75	165.00	-9.1	164	-5.56%
2024/09/05	7.4	165.28	1.8	164.91	164.50	5.6	159	3.52%
2024/09/04	1.2	164.15	6	164.33	164.00	-4.8	158	-3.06%
2024/09/03	0	167.50	0	167.00	166.00	0	157	0.00%
2024/09/02	1	167.50	0.2	168.00	167.50	0.8	156	0.51%
2024/08/30	0.2	167.00	0	0.00	166.50	0.2	158	0.13%
2024/08/29	1	164.52	1	163.50	165.50	0	159	0.01%
2024/08/27	1	163.99	1	162.00	164.00	0	161	0.01%
2024/08/26	1.1	162.50	0.5	163.00	162.00	0.6	161	0.37%
2024/08/23	1.1	162.05	0	0.00	161.50	1.1	160	0.65%
2024/08/22	5	162.10	0	0.00	161.50	5	160	3.11%
2024/08/21	3	162.50	3	162.67	163.00	0	163	0.00%
2024/08/20	0	0.00	0.8	161.50	163.00	-0.8	166	-0.48%
2024/08/19	2.1	161.76	0	0.00	162.00	2.1	167	1.25%
2024/08/16	3	162.00	0	0.00	161.00	3	168	1.78%
2024/08/15	0	0.00	4	161.50	161.50	-4	168	-2.37%
2024/08/14	0	0.00	13	161.58	161.00	-13	170	-7.64%
2024/08/13	1	161.00	4	160.88	161.50	-3	172	-1.73%
2024/08/12	2	160.75	7	160.14	160.50	-5	175	-2.84%
2024/08/09	0	0.00	2	159.75	160.00	-2	176	-1.13%
2024/08/08	0.1	158.50	4	156.88	157.00	-4	176	-2.24%
2024/08/06	1	155.00	1.1	155.00	156.00	-0.1	180	-0.07%
2024/08/05	0	0.00	0.3	156.11	155.50	-0.3	182	-0.14%
2024/08/02	0	0.00	2	162.00	162.00	-2	189	-1.06%
2024/08/01	6	163.42	2.8	163.35	163.00	3.2	190	1.66%
2024/07/30	0.1	163.00	0	0.00	162.00	0.1	193	0.05%
2024/07/29	3	163.50	0	0.00	162.50	3	194	1.55%
2024/07/26	3	163.83	0	0.00	163.00	3	202	1.48%
2024/07/23	0	165.00	0.1	165.50	164.50	-0.1	203	-0.03%
2024/07/22	1	164.00	1	164.00	164.00	0	204	0.00%
2024/07/19	0.1	168.00	0	0.00	166.00	0.1	202	0.02%
2024/07/18	2	168.00	2.2	169.61	170.00	-0.2	201	-0.10%
2024/07/17	0	0.00	4.2	167.76	168.00	-4.2	198	-2.12%
2024/07/16	0.3	167.00	0.1	167.00	166.00	0.2	197	0.08%
2024/07/15	1	166.00	5	167.00	166.50	-4	200	-1.99%
2024/07/12	0	0.00	7.3	167.02	167.50	-7.3	201	-3.60%
2024/07/11	0.2	167.00	1	167.00	167.00	-0.9	204	-0.42%
2024/07/10	0.1	167.00	4.6	166.67	167.50	-4.5	206	-2.16%
2024/07/09	0	0.00	2	166.50	165.50	-2	206	-0.97%
2024/07/05	2	168.50	0	0.00	168.00	2	203	0.98%
2024/07/04	2.1	169.24	0	0.00	169.00	2.1	203	1.03%
2024/07/03	1.1	169.50	0	0.00	169.00	1.1	202	0.52%
2024/07/02	0.1	170.50	3.2	170.15	170.00	-3.1	201	-1.56%
2024/07/01	0.1	171.00	1	170.50	170.50	-1	200	-0.47%
2024/06/28	9	169.00	0	0.00	169.00	9	199	4.51%
2024/06/27	0	170.00	3	169.00	168.50	-3	199	-1.50%
2024/06/26	2	170.50	0.7	170.14	170.50	1.3	199	0.65%
2024/06/25	1	168.00	3	168.00	168.50	-2	198	-1.01%
2024/06/24	3.1	168.52	3	168.17	168.00	0.1	200	0.05%
2024/06/21	0.3	169.50	0	0.00	169.50	0.3	201	0.15%
2024/06/20	2.1	170.76	0	0.00	170.00	2.1	199	1.03%
2024/06/19	5.1	171.90	2	170.27	170.00	3	198	1.52%
2024/06/18	1.1	171.09	0.2	173.00	173.00	0.9	195	0.46%
2024/06/17	1	171.50	1.4	171.68	171.50	-0.4	193	-0.21%
2024/06/14	0	0.00	2	166.75	166.50	-2	180	-1.11%
2024/06/13	5	164.50	3	165.00	165.00	2	183	1.09%
2024/06/12	0	0.00	4.1	163.77	163.50	-4.1	185	-2.21%
2024/06/11	0.1	165.00	2	163.50	163.50	-2	186	-1.05%
2024/06/07	4.1	166.50	1	166.00	166.50	3.1	187	1.63%
2024/06/06	4.1	166.00	2.1	165.53	165.50	1.9	187	1.03%
2024/06/05	1	166.00	0.1	166.00	166.00	0.9	191	0.49%
2024/06/04	2.2	163.13	0	0.00	164.00	2.2	193	1.13%
2024/06/03	6.2	163.99	0	0.00	165.50	6.2	191	3.22%
2024/05/31	2.1	163.52	0	0.00	163.00	2.1	194	1.08%
2024/05/30	0	0.00	0.1	164.50	163.50	-0.1	195	-0.03%
2024/05/29	0.3	165.60	3	165.33	165.00	-2.8	195	-1.40%
2024/05/28	0	0.00	1.1	165.95	166.00	-1.1	196	-0.56%
2024/05/27	1.1	165.45	4	166.00	166.00	-2.9	195	-1.49%
2024/05/24	0	0.00	0.4	164.00	165.00	-0.4	193	-0.23%
2024/05/22	1	163.50	2	163.75	163.50	-1	193	-0.52%
2024/05/21	1.1	163.55	0	0.00	164.00	1.1	193	0.57%
2024/05/20	2	164.25	1	164.50	164.50	1	192	0.52%
2024/05/17	14.7	163.26	28	162.41	164.00	-13.3	191	-6.94%
2024/05/16	1.4	162.99	0	0.00	163.00	1.4	190	0.73%
2024/05/15	12	162.42	5	162.30	162.00	7	193	3.62%
2024/05/14	1	162.00	2	162.50	162.00	-1	193	-0.52%
2024/05/13	3.2	163.46	9.2	163.11	163.50	-6	192	-3.09%
2024/05/10	14	162.11	1.8	162.16	162.00	12.2	191	6.39%
2024/05/09	0.1	163.49	12.8	162.87	162.50	-12.7	190	-6.66%
2024/05/08	17.1	162.71	5.1	162.21	162.00	12	186	6.45%
2024/05/07	16	158.00	0.1	158.00	158.00	16	175	9.11%
2024/05/06	0	157.00	5	157.50	158.00	-5	174	-2.84%
2024/05/03	1	156.00	2	156.50	156.00	-1	173	-0.58%
2024/04/30	9.7	154.39	0	0.00	154.50	9.7	172	5.60%
2024/04/29	4	153.63	0	0.00	155.00	4	164	2.44%
2024/04/26	3.7	154.46	0.3	155.00	154.00	3.4	162	2.10%
2024/04/25	1	155.00	0.3	156.50	155.00	0.7	161	0.41%
2024/04/24	1	155.00	9	154.89	155.50	-8	160	-4.97%
2024/04/23	6	155.00	2	154.75	155.50	4	164	2.43%
2024/04/22	0	0.00	2	152.50	153.50	-2	163	-1.22%
2024/04/19	1.2	152.75	14.2	152.52	152.50	-13	164	-7.93%
2024/04/17	3	154.50	14.2	154.47	155.00	-11.2	162	-6.90%
2024/04/16	0	150.29	2.4	150.03	149.50	-2.4	160	-1.47%
2024/04/15	0	0.00	2.1	152.26	151.50	-2.1	164	-1.30%
2024/04/12	0.2	153.00	3.2	153.02	153.00	-3	176	-1.71%
2024/04/11	1.3	152.81	1	153.00	153.00	0.3	180	0.17%
2024/04/10	6.1	153.75	0	0.00	153.50	6.1	184	3.32%
2024/04/09	4.2	152.95	0	0.00	153.00	4.2	199	2.10%
2024/04/08	1.1	153.07	0.1	157.00	153.00	1	201	0.50%
2024/04/03	0.1	153.50	1	153.50	154.00	-1	202	-0.47%
2024/04/02	4.3	153.85	6.1	153.78	153.50	-1.7	205	-0.85%
2024/04/01	4.1	153.26	0.1	153.00	153.50	4	206	1.93%
2024/03/29	1.1	155.98	0.1	155.00	155.00	1	207	0.46%
2024/03/28	10.4	156.22	0	156.00	156.00	10.3	208	4.94%
2024/03/27	1.1	154.00	0.7	154.00	155.00	0.3	209	0.15%
2024/03/26	1	153.00	1	153.00	153.50	0	209	0.00%
2024/03/25	4	152.38	2	152.25	152.50	2	210	0.95%
2024/03/21	9.5	151.21	0	0.00	151.50	9.5	217	4.38%
2024/03/20	1	151.51	0	0.00	150.50	1	221	0.46%
2024/03/19	2	152.50	12.5	152.60	152.50	-10.5	221	-4.74%
2024/03/18	2.2	153.23	0	0.00	153.00	2.2	221	0.97%
2024/03/15	0.1	151.00	0	0.00	149.00	0.1	220	0.05%
2024/03/14	0	0.00	1	153.00	152.00	-1	217	-0.46%
2024/03/13	1.7	152.93	2	153.00	153.00	-0.3	218	-0.15%
2024/03/12	0.1	154.50	4	153.00	155.00	-3.9	219	-1.78%
2024/03/11	0.2	153.94	1	152.00	152.00	-0.8	220	-0.38%
2024/03/08	0.3	157.10	0.3	156.83	154.50	-0.1	222	-0.02%
2024/03/07	0	159.50	0	0.00	157.50	0	236	0.01%
2024/03/06	2	158.00	6	158.43	159.00	-4	237	-1.69%
2024/03/05	5	159.00	2	159.50	158.00	3	238	1.26%
2024/03/04	4	158.88	1	158.50	158.50	3	239	1.25%
2024/03/01	1.2	158.58	0	0.00	158.50	1.2	246	0.49%
2024/02/29	0	159.50	0.2	159.50	159.00	-0.2	257	-0.08%
2024/02/27	0	0.00	2.1	160.50	160.00	-2.1	258	-0.81%
2024/02/26	2.2	160.46	3	161.00	160.50	-0.8	265	-0.31%
2024/02/23	1	159.00	1.2	159.50	158.50	-0.2	262	-0.06%
2024/02/22	1	159.00	0.3	159.78	159.50	0.7	263	0.28%
2024/02/21	1	159.00	15.1	159.17	158.50	-14.1	266	-5.30%
2024/02/20	15	159.50	1	160.00	160.00	14	267	5.24%
2024/02/19	1.1	159.46	17	158.81	158.50	-15.9	267	-5.95%
2024/02/16	14.2	160.00	8.3	159.27	158.50	5.9	268	2.21%
2024/02/15	8.3	160.22	1.1	159.98	159.50	7.3	263	2.75%
2024/02/05	1	160.50	0	0.00	161.00	1	263	0.38%
2024/02/02	4.2	161.64	0.5	161.53	160.00	3.7	265	1.41%
2024/02/01	0.1	160.50	1	161.50	162.00	-1	266	-0.36%
2024/01/31	1.4	160.76	1.1	161.00	160.00	0.3	273	0.10%
2024/01/30	0	0.00	1	161.50	161.00	-1	272	-0.37%
2024/01/25	13.4	163.13	1.1	162.59	162.00	12.3	273	4.50%
2024/01/24	0.1	163.00	0	0.00	163.00	0.1	272	0.02%
2024/01/22	0	162.00	0.1	162.00	162.00	-0.1	273	-0.04%
2024/01/19	0	0.00	1	162.50	161.50	-1	281	-0.36%
2024/01/18	0.1	161.00	3	161.17	161.00	-3	281	-1.05%
2024/01/17	7	161.07	4.3	161.62	160.00	2.7	282	0.95%
2024/01/15	4.1	166.00	0.6	166.02	165.50	3.5	278	1.25%
2024/01/12	0.1	166.50	0	0.00	164.50	0.1	279	0.02%
2024/01/11	0.1	166.50	0	0.00	166.00	0.1	280	0.02%
2024/01/10	0	0.00	1	167.50	167.00	-1	284	-0.35%
2024/01/09	17.1	167.53	2	168.00	169.00	15.1	283	5.31%
2024/01/08	0.1	170.00	9.4	169.69	170.50	-9.3	278	-3.34%
2024/01/05	13.2	168.38	2.2	167.98	167.00	11	266	4.13%
2024/01/04	1.1	166.50	4	165.88	166.00	-2.9	262	-1.10%
2024/01/03	12.2	167.50	7.3	165.70	165.50	4.8	258	1.87%
2024/01/02	0.1	164.99	2	164.50	163.00	-1.9	243	-0.77%
2023/12/29	15.1	164.50	3	164.50	165.00	12.1	242	4.96%
2023/12/28	0	0.00	1.2	163.99	164.00	-1.2	241	-0.50%
2023/12/27	1.3	162.58	1	162.50	163.50	0.3	240	0.11%
2023/12/26	3	162.00	0	0.00	162.50	3	239	1.25%
2023/12/25	0	0.00	2	161.00	161.00	-2	239	-0.84%
2023/12/22	0	162.00	2.2	162.00	162.00	-2.2	241	-0.91%
2023/12/21	2.3	163.50	2	163.00	163.50	0.3	244	0.10%
2023/12/20	2	164.50	6	164.00	164.00	-4	244	-1.65%
2023/12/19	0	0.00	0.2	163.00	162.50	-0.2	242	-0.08%
2023/12/18	2	164.50	3.2	162.87	162.50	-1.2	243	-0.50%
2023/12/15	0.1	161.00	0	160.00	162.50	0.1	261	0.03%
2023/12/14	0	0.00	1	158.00	158.00	-1	257	-0.39%
2023/12/13	0	0.00	0.1	159.00	159.00	-0.1	255	-0.04%
2023/12/12	8	158.75	2	158.50	161.00	6	255	2.34%
2023/12/11	2.2	157.14	4	157.88	157.00	-1.8	253	-0.71%
2023/12/08	0.2	161.44	0.1	161.50	159.50	0.1	253	0.04%
2023/12/07	2	163.00	1.2	161.68	160.00	0.8	255	0.31%
2023/12/06	1	164.00	10.1	162.35	163.50	-9.1	257	-3.53%
2023/12/05	4.4	163.51	0	163.50	164.00	4.4	256	1.70%
2023/12/04	26.3	165.02	7.5	165.41	165.50	18.8	252	7.43%
2023/11/30	0.1	157.50	0	0.00	157.00	0.1	235	0.05%
2023/11/29	1.4	156.65	18	157.89	159.50	-16.6	246	-6.72%
2023/11/28	2.2	159.00	2	159.76	158.00	0.2	258	0.06%
2023/11/27	6	158.75	15.1	158.47	158.00	-9.1	258	-3.51%
2023/11/24	0.5	154.00	4	154.50	154.50	-3.5	252	-1.39%
2023/11/23	24.1	154.27	2	155.00	154.50	22.1	252	8.74%
2023/11/22	0.3	150.09	0	0.00	151.00	0.3	253	0.11%
2023/11/17	1	149.50	1	148.00	149.00	0	256	0.00%
2023/11/16	1	146.50	1.5	147.17	148.00	-0.5	260	-0.19%
2023/11/15	2	146.25	2	145.00	146.50	0	261	0.00%
2023/11/13	1.1	142.53	0.1	143.00	142.50	1	266	0.36%
2023/11/10	0.1	144.50	0	0.00	143.00	0.1	276	0.02%
2023/11/09	15	146.63	0	0.00	146.00	15	278	5.38%
2023/11/08	9	146.67	0	0.00	147.50	9	282	3.18%
2023/11/06	1	142.50	2	143.50	144.00	-1	285	-0.35%
2023/11/03	0	0.00	23	142.85	143.00	-23	294	-7.82%
2023/11/02	1	142.50	22	142.66	143.00	-21	295	-7.10%
2023/11/01	1	142.50	22	142.57	142.50	-21	297	-7.07%
2023/10/31	0	0.00	6	142.92	142.50	-6	299	-2.00%
2023/10/30	1	142.50	0.3	144.00	143.50	0.7	306	0.23%
2023/10/27	5	143.60	0	0.00	145.00	5	304	1.64%
2023/10/25	0	0.00	2	143.25	143.50	-2	300	-0.67%
2023/10/24	1	143.00	0	0.00	143.50	1	302	0.33%
2023/10/23	1	142.50	0	0.00	142.50	1	306	0.33%
2023/10/20	0	0.00	5	143.50	144.50	-5	310	-1.61%
2023/10/19	0.2	144.93	4	143.38	143.00	-3.8	312	-1.21%
2023/10/18	10	144.20	4.4	143.15	142.00	5.6	312	1.80%
2023/10/17	0	148.31	0	147.50	147.50	0	310	0.00%
2023/10/16	0.2	148.33	1.1	148.55	148.00	-0.9	314	-0.29%
2023/10/13	0.4	148.78	2	148.50	148.00	-1.6	315	-0.51%
2023/10/12	3.7	149.18	0	0.00	150.00	3.7	318	1.15%
2023/10/11	2	148.00	0	0.00	147.50	2	320	0.62%
2023/10/05	7	148.86	0.1	150.00	149.50	7	328	2.12%
2023/10/04	2.5	149.10	0	0.00	150.00	2.5	328	0.76%
2023/10/02	0	150.00	0	0.00	150.50	0	331	0.01%
2023/09/28	0	0.00	0	149.50	149.00	0	333	-0.01%
2023/09/27	6	149.00	7.6	148.13	149.50	-1.6	333	-0.47%
2023/09/26	1	148.00	2	146.50	146.50	-1	333	-0.30%
2023/09/25	0	149.00	0	148.50	150.00	0	332	0.00%
2023/09/22	1	145.50	1	147.00	148.00	0	332	0.00%
2023/09/21	1	147.51	15	148.13	147.50	-14	332	-4.21%
2023/09/20	2	151.92	263.2	148.15	147.50	-261.1	330	-79.11%	大賣/鉅額交易
2023/09/19	3	154.17	0	0.00	153.50	3	313	0.96%
2023/09/18	3.5	154.07	13	153.58	154.50	-9.5	313	-3.03%
2023/09/14	0	0.00	4	152.50	153.50	-4	319	-1.25%
2023/09/13	0	0.00	5	152.00	153.00	-5	323	-1.54%
2023/09/12	0	0.00	24.3	150.63	151.00	-24.3	332	-7.33%
2023/09/11	2.7	151.08	14	151.04	150.50	-11.3	331	-3.41%
2023/09/08	1.1	155.59	1	155.50	155.50	0.1	328	0.03%
2023/09/07	0	157.50	1	156.50	157.00	-1	331	-0.30%
2023/09/06	0	0.00	2	154.50	155.00	-2	336	-0.59%
2023/09/05	0	0.00	6	154.50	154.50	-6	337	-1.78%
2023/09/04	20.6	156.22	139.1	154.54	154.50	-118.6	335	-35.29%	大賣/鉅額交易
2023/09/01	31.3	171.74	8.1	173.06	172.50	23.2	322	7.17%
2023/08/31	3.3	172.63	17	173.03	172.00	-13.7	308	-4.44%
2023/08/30	1.2	174.35	0	176.50	174.00	1.1	302	0.37%
2023/08/29	1	175.54	0	0.00	176.00	1	298	0.34%
2023/08/28	229.2	177.32	0	0.00	176.00	229.2	298	76.79%	大買/鉅額交易
2023/08/25	80	175.98	2	175.00	174.50	78	291	26.72%
2023/08/24	1.2	176.56	1	176.00	176.00	0.2	290	0.06%
2023/08/23	0	0.00	2	176.50	175.00	-2	290	-0.69%
2023/08/21	2.1	177.46	1	177.50	178.00	1.1	304	0.35%
2023/08/18	5	171.20	16	171.19	171.00	-11	317	-3.46%
2023/08/17	8	171.06	0	0.00	169.50	8	318	2.51%
2023/08/16	42	171.29	7	168.93	171.50	35	315	11.10%
2023/08/15	0	173.50	0	0.00	173.00	0	305	0.01%
2023/08/14	2.1	175.02	0	0.00	174.50	2.1	304	0.67%
2023/08/11	2	177.00	0	0.00	177.00	2	300	0.66%
2023/08/09	5.1	179.00	1	178.50	180.50	4.1	294	1.40%
2023/08/07	1	184.00	0	0.00	185.00	1	287	0.35%
2023/08/02	1.7	184.70	4	184.00	185.00	-2.3	293	-0.79%
2023/08/01	4.1	185.50	0	0.00	185.00	4.1	289	1.40%
2023/07/31	4	185.50	0	0.00	185.00	4	290	1.38%
2023/07/28	8.1	185.51	1	185.50	185.50	7.1	290	2.43%
2023/07/27	48	185.99	27	186.00	185.00	21	288	7.29%
2023/07/26	43	186.33	1.1	186.54	186.50	41.9	286	14.61%
2023/07/25	6	185.42	2.5	184.80	185.50	3.5	285	1.23%
2023/07/24	31	185.40	0.3	186.00	185.00	30.7	281	10.89%
2023/07/21	0	0.00	0.2	186.67	185.00	-0.2	283	-0.05%
2023/07/20	3	185.83	13	185.81	186.00	-10	286	-3.49%
2023/07/19	14	184.93	2	185.00	185.00	12	284	4.22%
2023/07/18	4.1	185.25	1	184.50	184.00	3.1	286	1.07%
2023/07/17	0	186.00	1	185.00	185.00	-1	287	-0.35%
2023/07/14	2	185.00	0	0.00	184.50	2	291	0.69%
2023/07/13	0.4	185.50	2	185.50	184.00	-1.7	292	-0.56%
2023/07/12	8	185.50	2	185.00	185.00	6	293	2.05%
2023/07/10	36	185.75	0.1	185.00	185.00	35.9	295	12.14%
2023/07/07	0	0.00	2	185.25	185.00	-2	296	-0.68%
2023/07/06	0.2	186.50	6	186.42	186.00	-5.8	296	-1.96%
2023/07/05	0	188.00	0	0.00	186.50	0	299	0.00%
2023/07/04	19	187.50	3	188.00	188.00	16	303	5.29%
2023/07/03	3	186.50	0.1	186.50	186.50	2.9	309	0.94%
2023/06/30	0	186.17	0	187.00	186.00	0	310	0.00%
2023/06/29	1.1	186.91	0.1	186.50	185.50	1	312	0.33%
2023/06/28	0	185.00	0	0.00	185.50	0	319	0.00%
2023/06/27	1	186.50	4	185.50	185.00	-3	324	-0.92%
2023/06/26	3	185.83	0	0.00	186.00	3	324	0.93%
2023/06/21	0	186.00	0	0.00	185.00	0	327	0.00%
2023/06/20	11	187.09	0	0.00	186.00	11	331	3.32%
2023/06/16	0.1	188.49	1.1	188.04	188.00	-1	335	-0.29%
2023/06/15	0	0.00	1.1	185.55	186.00	-1.1	332	-0.33%
2023/06/14	3.2	186.17	1	186.00	185.00	2.2	343	0.63%
2023/06/13	0	0.00	3	185.17	185.50	-3	347	-0.86%
2023/06/12	6	184.00	1.1	185.93	185.00	4.9	351	1.41%
2023/06/08	0	183.44	0	0.00	182.50	0	358	0.00%
2023/06/07	2.1	183.00	0	183.47	182.50	2	374	0.55%
2023/06/05	0	183.50	0.2	183.50	182.50	-0.1	476	-0.02%
2023/06/01	0.2	184.00	0	0.00	183.00	0.2	507	0.03%
2023/05/29	1	183.50	0	184.00	183.50	1	540	0.18%
2023/05/26	8	184.69	1.2	183.75	182.00	6.8	551	1.23%
2023/05/25	5	187.10	11.1	186.37	187.00	-6.1	549	-1.11%
2023/05/24	8	183.81	3	182.17	188.50	5	541	0.93%
2023/05/23	5.4	181.26	0	181.00	181.50	5.3	529	1.01%
2023/05/19	2	180.00	0	0.00	179.50	2	541	0.37%
2023/05/18	0.2	180.00	0	180.00	179.00	0.1	544	0.03%
2023/05/17	3	179.33	3	179.00	179.00	0	552	0.00%
2023/05/16	4	180.88	5	180.90	179.50	-1	553	-0.18%
2023/05/15	1	179.50	2	179.75	179.50	-1	556	-0.18%
2023/05/12	4	178.62	2	179.50	178.50	2	562	0.36%
2023/05/11	0	178.50	1	176.50	177.00	-1	580	-0.17%
2023/05/10	1.2	177.23	0	0.00	178.50	1.2	592	0.20%
2023/05/09	0.2	183.04	0	0.00	180.00	0.2	597	0.04%
2023/05/08	0	0.00	5	184.30	184.00	-5	599	-0.83%
2023/05/05	7	185.00	1.1	185.05	185.00	5.9	604	0.98%
2023/05/04	0.1	185.00	0	0.00	184.00	0.1	612	0.01%
2023/05/02	0	185.00	2	184.25	185.00	-2	630	-0.32%
2023/04/28	1	183.50	1	183.00	184.00	0	637	0.00%
2023/04/27	1.2	181.59	0	0.00	181.50	1.2	638	0.19%
2023/04/26	0	180.13	0	0.00	179.50	0	642	0.00%
2023/04/25	0.1	182.02	4	182.50	180.50	-3.9	641	-0.60%
2023/04/24	3	183.00	4	182.75	182.00	-1	643	-0.15%
2023/04/21	2	184.25	0	183.70	182.50	2	647	0.31%
2023/04/20	0	185.50	4.1	184.40	184.00	-4.1	651	-0.63%
2023/04/19	3.2	184.86	0	0.00	184.00	3.2	659	0.48%
2023/04/18	2.3	186.04	2	185.75	185.50	0.3	657	0.04%
2023/04/17	5	186.60	1	186.50	186.50	4	658	0.61%
2023/04/14	0.1	187.50	1	188.00	187.00	-0.9	665	-0.13%
2023/04/13	0.1	187.98	2	186.75	186.50	-1.9	678	-0.29%
2023/04/12	1	188.00	0	0.00	187.50	1	707	0.14%
2023/04/11	2.5	187.30	0	0.00	187.00	2.5	734	0.34%
2023/04/10	0.1	188.00	6.5	186.35	186.50	-6.4	743	-0.86%
2023/04/07	0	0.00	12	188.54	188.00	-12	754	-1.59%
2023/04/06	14	188.82	2	189.24	189.00	12	778	1.54%
2023/03/31	0	187.00	3	186.50	185.00	-3	839	-0.35%
2023/03/30	2	186.50	0	0.00	186.00	2	884	0.23%
2023/03/29	0	186.25	0	0.00	186.00	0	887	0.00%
2023/03/28	2.1	186.55	2	186.75	185.50	0.1	897	0.01%
2023/03/27	1	189.00	2.3	189.72	188.50	-1.3	922	-0.14%
2023/03/24	4	188.50	0	0.00	188.00	4	931	0.43%
2023/03/23	1.1	189.05	8.2	188.95	187.50	-7.1	930	-0.76%
2023/03/22	2.1	190.24	53	190.09	189.50	-50.9	932	-5.47%
2023/03/21	1.3	190.19	30	190.77	190.50	-28.7	938	-3.06%
2023/03/20	1	191.00	3	190.50	190.00	-2	941	-0.21%
2023/03/17	3	186.50	11	184.95	188.00	-8	974	-0.82%
2023/03/16	0	185.50	0	0.00	184.00	0	966	0.00%
2023/03/15	7.1	187.37	2	188.00	186.00	5.1	972	0.53%
2023/03/14	1	187.50	2	187.50	187.00	-1	991	-0.10%
2023/03/13	5.1	188.10	11	184.36	187.00	-6	1,014	-0.59%
2023/03/10	1.1	187.40	27	186.44	185.50	-25.9	1,018	-2.54%
2023/03/09	5.3	189.75	3	189.83	189.00	2.3	1,012	0.23%
2023/03/08	30.9	192.85	41	193.26	191.50	-10.1	995	-1.01%
2023/03/07	30	200.53	25.2	198.06	201.50	4.8	921	0.52%
2023/03/06	20	196.20	12	195.04	197.00	8	913	0.88%
2023/03/03	10	193.70	1	193.00	193.50	9	903	1.00%
2023/03/02	4	194.50	4.5	193.89	194.00	-0.5	905	-0.05%
2023/03/01	14	193.04	11	192.41	193.00	3	903	0.33%
2023/02/24	7	189.93	7.2	188.83	190.00	-0.2	905	-0.02%
2023/02/23	14	188.14	0.1	188.50	188.00	13.9	914	1.52%
2023/02/22	0.1	185.92	7	186.14	185.00	-7	923	-0.76%
2023/02/21	0.3	187.50	11	187.59	187.50	-10.7	944	-1.13%
2023/02/20	24.4	188.31	6	187.58	188.50	18.4	949	1.94%
2023/02/17	17	185.62	1	185.50	185.50	16	949	1.68%
2023/02/16	8.1	183.51	0	0.00	184.00	8.1	954	0.85%
2023/02/15	0.2	184.79	20.2	183.75	183.50	-20.1	972	-2.06%
2023/02/14	0.4	185.48	2	186.00	185.50	-1.6	980	-0.17%
2023/02/13	2.1	186.00	10	185.80	185.00	-7.9	994	-0.79%
2023/02/10	0.1	186.11	9	185.72	185.00	-8.9	999	-0.89%
2023/02/09	20	189.27	2.2	189.80	187.00	17.9	1,001	1.79%
2023/02/08	0	0.00	6	186.58	185.50	-6	993	-0.60%
2023/02/07	7	184.92	4	184.50	185.50	3	998	0.30%
2023/02/06	0	183.50	2.2	183.55	183.00	-2.2	1,002	-0.22%
2023/02/03	0	183.23	10	183.40	182.50	-10	1,000	-1.00%
2023/02/02	15	183.90	2	183.00	183.00	13	997	1.30%
2023/02/01	9	183.22	1	182.00	182.00	8	991	0.81%
2023/01/31	0.1	179.67	0	0.00	179.50	0.1	980	0.01%
2023/01/30	2	178.51	0	0.00	178.50	2	977	0.21%
2023/01/17	0	180.00	4	179.75	179.50	-4	973	-0.41%
2023/01/16	4	179.50	0	179.00	179.00	4	973	0.41%
2023/01/13	0	177.69	4	177.50	177.00	-4	972	-0.41%
2023/01/12	1.2	177.61	0	0.00	177.00	1.2	973	0.12%
2023/01/11	0.1	180.00	0	0.00	178.50	0.1	974	0.01%
2023/01/10	1.1	178.14	6	178.42	178.00	-4.9	976	-0.50%
2023/01/09	3	180.67	0.1	181.50	180.00	2.9	983	0.29%
2023/01/06	0	0.00	0	181.00	180.00	0	981	0.00%
2023/01/05	0.2	180.89	0	0.00	179.00	0.2	987	0.02%
2023/01/04	1.2	180.18	8	180.88	180.00	-6.8	989	-0.69%
2023/01/03	1	182.49	6	181.08	182.00	-5	987	-0.50%
2022/12/30	11	187.27	22.1	187.32	185.00	-11.1	980	-1.13%
2022/12/29	23.1	185.11	3	184.17	186.00	20.1	957	2.10%
2022/12/28	0	0.00	3.4	182.88	180.50	-3.4	933	-0.37%
2022/12/27	5	184.50	22.1	184.02	183.00	-17.1	928	-1.84%
2022/12/26	31	188.03	19	189.16	185.00	12	916	1.31%
2022/12/23	19	187.82	33	188.49	186.00	-14	899	-1.56%
2022/12/22	38	183.79	8	184.81	187.00	30	835	3.59%
2022/12/21	4	175.50	2	175.50	175.00	2	801	0.25%
2022/12/20	3	174.18	5	176.11	173.50	-2	813	-0.25%
2022/12/19	7	183.87	13	185.08	181.50	-6	824	-0.73%
2022/12/16	28	180.96	7	181.42	180.00	21	805	2.60%
2022/12/15	0	0.00	13	176.19	177.00	-13	810	-1.60%
2022/12/14	0	0.00	4	177.13	178.00	-4	826	-0.48%
2022/12/13	18	176.36	10	178.10	176.50	8	827	0.97%
2022/12/12	0	0.00	4.1	172.50	173.00	-4.1	827	-0.50%
2022/12/09	14.2	176.05	10	175.20	175.50	4.2	839	0.50%
2022/12/08	4	187.00	19	186.39	187.50	-15	811	-1.85%
2022/12/07	14.4	189.38	8	187.88	187.00	6.4	826	0.78%
2022/12/06	10.1	194.40	16	191.44	188.00	-5.9	846	-0.70%
2022/12/05	4	191.63	8	190.56	192.50	-4	890	-0.45%
2022/12/02	5.1	187.17	6.8	187.45	185.00	-1.7	872	-0.19%
2022/12/01	0	185.00	2.1	184.53	184.50	-2.1	874	-0.24%
2022/11/30	3.7	184.30	0	0.00	183.50	3.7	893	0.42%
2022/11/29	5	182.50	6	183.42	183.00	-1	923	-0.11%
2022/11/28	6	185.42	8.7	184.80	186.50	-2.7	943	-0.28%
2022/11/25	6	187.50	5	185.00	184.50	1	979	0.10%
2022/11/24	3	186.50	32	186.17	187.50	-29	1,075	-2.70%
2022/11/23	11	188.41	1	188.49	188.50	10	1,126	0.89%
2022/11/22	3	186.34	14	188.07	185.50	-11	1,146	-0.96%
2022/11/21	15	189.70	2	189.50	190.00	13	1,151	1.13%
2022/11/18	1	185.50	14	185.75	185.00	-13	1,163	-1.12%
2022/11/17	11	185.09	3	183.50	185.00	8	1,195	0.67%
2022/11/16	2	183.50	3	183.17	181.00	-1	1,250	-0.08%
2022/11/15	1.1	181.00	6	181.67	181.00	-4.9	1,270	-0.39%
2022/11/14	11	182.95	20	181.65	182.50	-9	1,285	-0.70%
2022/11/11	6	183.00	13.1	182.69	183.00	-7.1	1,309	-0.54%
2022/11/10	9	181.94	35	181.57	182.50	-26	1,311	-1.98%
2022/11/09	13	180.85	12	180.83	180.50	1	1,324	0.08%
2022/11/08	5	175.70	4	176.00	175.00	1	1,333	0.07%
2022/11/07	4	171.38	4	170.76	172.50	0	1,343	0.00%
2022/11/04	1	176.00	0.2	174.61	173.50	0.8	1,358	0.06%
2022/11/03	2	177.25	3.3	177.91	177.50	-1.3	1,357	-0.10%
2022/11/02	4	175.38	21	174.45	176.50	-17	1,382	-1.23%
2022/11/01	0	172.00	0	0.00	170.50	0	1,397	0.00%
2022/10/31	0	170.50	1	170.00	170.00	-1	1,418	-0.07%
2022/10/28	0	0.00	2	168.25	167.00	-2	1,452	-0.14%
2022/10/27	2	167.50	2	166.00	168.50	0	1,501	0.00%
2022/10/26	0.1	165.32	0	0.00	166.00	0.1	1,515	0.00%
2022/10/25	0	0.00	16	164.00	164.50	-16	1,529	-1.05%
2022/10/24	4	167.50	0	0.00	166.00	4	1,548	0.26%
2022/10/21	0	168.50	12	167.50	166.00	-12	1,553	-0.77%
2022/10/20	8	169.00	1	168.02	170.00	7	1,560	0.45%
2022/10/19	4	168.00	1	168.50	167.00	3	1,570	0.19%
2022/10/18	3	171.67	8	172.38	171.00	-5	1,572	-0.32%
2022/10/17	5	170.00	5	169.30	173.00	0	1,586	0.00%
2022/10/14	15	167.73	0.3	166.50	166.50	14.7	1,579	0.93%
2022/10/13	1	166.49	2	166.00	159.00	-1	1,578	-0.06%
2022/10/12	2.2	166.77	3.1	162.04	166.50	-0.9	1,573	-0.06%
2022/10/11	1.1	162.50	15.1	161.24	162.50	-14	1,572	-0.89%
2022/10/07	0.1	168.50	3	168.00	169.00	-2.9	1,570	-0.18%
2022/10/06	32	167.16	6	165.17	169.00	26	1,580	1.65%
2022/10/05	5	166.80	11.2	166.61	165.50	-6.2	1,580	-0.39%
2022/10/04	10.5	164.86	0.6	164.97	165.50	9.8	1,585	0.62%
2022/10/03	0.6	162.17	3	161.83	161.00	-2.4	1,627	-0.15%
2022/09/30	18	158.94	62	160.47	164.00	-44	1,638	-2.69%
2022/09/29	10.1	162.19	27	160.41	160.50	-16.9	1,648	-1.02%
2022/09/28	48.2	160.36	56.2	162.13	158.00	-8	1,655	-0.48%
2022/09/27	19.1	164.15	44	163.89	166.00	-24.9	1,654	-1.51%
2022/09/26	30.1	164.60	119	162.48	161.50	-88.9	1,656	-5.37%	大賣/
2022/09/23	0	172.00	5	169.71	169.50	-5	1,650	-0.30%
2022/09/22	11	172.55	13.6	171.49	171.00	-2.6	1,665	-0.16%
2022/09/21	0	0.00	16	175.03	172.50	-16	1,671	-0.96%
2022/09/20	9	177.89	3	178.33	179.00	6	1,675	0.36%
2022/09/19	4	178.49	10	176.05	175.50	-6	1,698	-0.35%
2022/09/16	18	180.03	0	179.50	178.50	18	1,718	1.05%
2022/09/15	5	185.10	0	0.00	183.00	5	1,744	0.29%
2022/09/14	26	186.27	17	185.32	184.50	9	1,768	0.51%
2022/09/13	25	186.68	36	183.07	187.50	-11	1,771	-0.62%
2022/09/12	9.3	187.57	63.2	187.69	185.50	-53.9	1,764	-3.06%
2022/09/08	9	204.45	5	205.10	205.50	4	1,712	0.23%
2022/09/07	0.1	202.50	4	204.49	201.00	-3.9	1,729	-0.23%
2022/09/06	17.1	204.83	7	204.57	205.00	10.1	1,734	0.58%
2022/09/05	4	213.62	58	214.38	211.00	-54	1,723	-3.13%
2022/09/02	8	219.94	7	218.86	218.50	1	1,720	0.06%
2022/09/01	14	220.53	21.1	220.84	216.00	-7.1	1,717	-0.41%
2022/08/31	11.2	222.42	70.1	222.87	223.00	-58.9	1,766	-3.33%
2022/08/30	19	213.89	21.1	215.00	216.00	-2.1	1,685	-0.12%
2022/08/29	7	207.79	16	207.38	207.50	-9	1,660	-0.54%
2022/08/26	43	214.12	18	213.89	211.50	25	1,654	1.51%
2022/08/25	5.1	212.51	17	212.91	212.50	-11.9	1,673	-0.71%
2022/08/24	20	212.78	24	211.67	212.00	-4	1,679	-0.24%
2022/08/23	11	212.44	26.2	214.86	207.50	-15.1	1,654	-0.91%
2022/08/22	15	211.86	8	210.37	209.50	7	1,617	0.43%
2022/08/19	9.2	211.43	31.1	208.00	211.50	-22	1,656	-1.33%
2022/08/18	35	208.51	1	207.01	207.00	34	1,743	1.95%
2022/08/17	13	205.19	15	203.70	203.50	-2	1,750	-0.11%
2022/08/16	18	204.33	97.1	204.08	206.00	-79.1	1,791	-4.41%
2022/08/15	20	201.80	21.4	198.47	201.00	-1.3	1,884	-0.07%
2022/08/12	22	194.77	10	193.65	195.00	12	1,895	0.63%
2022/08/11	21	193.55	23	191.61	194.00	-2	2,004	-0.10%
2022/08/10	4	187.25	13	189.38	188.00	-9	2,084	-0.43%
2022/08/09	25	186.90	28	189.70	188.50	-3	2,146	-0.14%
2022/08/08	14.2	178.65	6	178.67	180.00	8.1	2,171	0.37%
2022/08/05	1	183.00	31	182.95	182.00	-30	2,224	-1.35%
2022/08/04	10	184.55	71.1	185.73	183.50	-61.1	2,298	-2.66%
2022/08/03	38	198.01	34	202.21	196.50	4	2,493	0.16%
2022/08/02	33	189.62	2	191.00	189.50	31	2,647	1.17%
2022/08/01	25	193.40	4	194.63	192.50	21	2,781	0.76%
2022/07/29	11.1	201.64	2	196.00	195.00	9.1	3,013	0.30%
2022/07/28	0	200.71	2	201.00	199.00	-2	3,166	-0.06%
2022/07/27	4	200.63	0	0.00	201.00	4	3,417	0.12%
2022/07/26	91	204.82	10.1	205.29	203.00	80.9	3,426	2.36%
2022/07/25	12	208.67	0.1	208.97	207.50	11.9	3,420	0.35%
2022/07/22	73	209.95	1	206.50	209.50	72	3,424	2.10%
2022/07/21	30	205.27	2	203.00	204.50	28	3,424	0.82%
2022/07/20	44	205.02	5	205.00	203.00	39	3,440	1.13%
2022/07/19	45	203.80	1.1	205.94	204.50	43.9	3,451	1.27%
2022/07/18	7	204.86	4.1	205.26	205.00	2.9	3,458	0.08%
2022/07/15	56	200.84	10.1	201.44	200.00	45.9	3,475	1.32%
2022/07/14	62	201.06	5.1	198.22	202.00	56.9	3,497	1.63%
2022/07/13	14	195.50	2	196.01	196.00	12	3,528	0.34%
2022/07/12	1	191.50	3.1	192.05	191.50	-2.1	3,620	-0.06%
2022/07/11	42.2	191.42	30	191.88	193.50	12.2	3,703	0.33%
2022/07/08	20.1	200.35	9	200.50	199.50	11	3,771	0.29%
2022/07/07	19	197.24	0	199.50	201.00	19	4,001	0.47%
2022/07/06	10	196.35	7	196.00	193.50	3	4,387	0.07%
2022/07/05	17	193.12	11	192.00	195.00	6	4,522	0.13%
2022/07/04	16	188.66	16	190.47	192.00	0	4,655	0.00%
2022/07/01	8.1	190.49	12.1	191.74	186.50	-4	4,846	-0.08%
2022/06/30	35.1	194.99	9	196.61	193.50	26.1	4,940	0.53%
2022/06/29	16.2	203.85	9	203.44	203.00	7.2	5,051	0.14%
2022/06/28	15	202.77	17	204.26	199.50	-2	5,108	-0.04%
2022/06/27	54	201.48	16	197.88	205.00	38	5,091	0.75%
2022/06/24	18	199.94	13	201.23	200.00	5	5,068	0.10%
2022/06/23	20	203.38	32.1	203.90	202.50	-12.1	5,060	-0.24%
2022/06/22	46.4	199.76	40.1	201.99	196.00	6.3	5,016	0.12%
2022/06/21	8.1	197.10	35.2	199.86	200.00	-27	4,987	-0.54%
2022/06/20	19.1	194.70	18	196.22	192.50	1.1	4,965	0.02%
2022/06/17	10.1	200.49	12	200.17	199.00	-1.9	4,940	-0.04%
2022/06/16	6	203.25	22	206.73	199.00	-16	4,922	-0.32%
2022/06/15	3.1	209.85	11	209.00	208.50	-7.9	4,894	-0.16%
2022/06/14	14	206.50	1.1	204.60	206.00	13	4,879	0.27%
2022/06/13	10.1	206.59	6.9	205.25	208.00	3.2	4,864	0.06%
2022/06/10	6.5	211.38	17	210.09	211.00	-10.5	4,837	-0.22%
2022/06/09	22.2	213.83	89	216.28	211.50	-66.8	4,818	-1.39%
2022/06/08	4.1	222.09	17	221.29	223.50	-12.9	4,727	-0.27%
2022/06/07	24	220.46	9	224.83	218.00	15	4,710	0.32%
2022/06/06	9.1	224.32	13	223.88	224.00	-3.9	4,684	-0.08%
2022/06/02	29	227.21	36.2	228.13	224.50	-7.2	4,664	-0.15%
2022/06/01	61	225.09	7.1	226.08	226.50	53.9	4,625	1.17%
2022/05/31	14.1	224.42	21.1	222.65	223.00	-7	4,587	-0.15%
2022/05/30	25	220.62	22	220.52	223.00	3	4,567	0.07%
2022/05/27	35.1	218.16	22	219.89	220.50	13.1	4,525	0.29%
2022/05/26	28.1	225.25	27.1	227.02	217.50	0.9	4,458	0.02%
2022/05/25	4	216.49	15	217.17	219.50	-11	4,350	-0.25%
2022/05/24	35.1	215.57	23	219.30	213.00	12.1	4,321	0.28%
2022/05/23	19.1	214.62	34.2	218.04	226.00	-15.2	4,256	-0.36%
2022/05/20	17	222.29	7	220.07	221.00	10	4,147	0.24%
2022/05/19	36.2	223.46	28	225.96	221.50	8.2	4,118	0.20%
2022/05/18	17.1	223.84	24.3	225.68	225.50	-7.2	3,992	-0.18%
2022/05/17	11	217.18	18	221.85	216.50	-7	3,895	-0.18%
2022/05/16	16.3	227.10	13.1	228.44	225.00	3.1	3,834	0.08%
2022/05/13	19.1	227.32	24.5	228.26	233.50	-5.4	3,771	-0.14%
2022/05/12	9.1	226.38	30	226.53	225.00	-20.9	3,697	-0.57%
2022/05/11	24	229.48	40	226.34	227.00	-16	3,632	-0.44%
2022/05/10	29.5	239.50	66.2	239.35	232.50	-36.6	3,414	-1.07%
2022/05/09	30.1	251.54	34.3	252.45	258.00	-4.2	3,222	-0.13%
2022/05/06	60.3	248.83	61.3	247.61	247.00	-1.1	3,078	-0.03%
2022/05/05	33	252.74	34.2	253.15	255.00	-1.2	2,842	-0.04%
2022/05/04	65.6	259.60	78.5	272.57	252.00	-12.9	2,682	-0.48%
2022/05/03	6.4	280.03	10	287.45	280.00	-3.6	2,437	-0.15%
2022/04/29	0.4	281.04	7	287.48	290.00	-6.6	2,475	-0.27%
2022/04/28	0.1	285.00	35	291.66	284.00	-34.9	2,472	-1.41%
2022/04/27	0	0.00	2	288.67	293.50	-2	2,462	-0.08%
2022/04/26	4.6	264.68	1.3	278.30	270.00	3.3	2,450	0.13%
2022/04/25	1	286.04	0.2	291.52	278.50	0.8	2,434	0.03%
2022/04/22	1.5	298.83	3.3	292.95	290.00	-1.8	2,434	-0.07%
2022/04/21	2	291.00	6	294.58	296.50	-4	2,429	-0.16%
2022/04/20	34	300.94	4.1	297.32	301.00	29.9	2,411	1.24%
2022/04/19	17	279.21	4.8	278.40	285.00	12.3	2,387	0.51%
2022/04/18	15.8	301.44	9.6	301.28	295.50	6.2	2,351	0.27%
2022/04/15	13.5	294.36	5.4	296.36	294.50	8.1	2,286	0.36%
2022/04/14	19.1	278.79	36.5	280.37	291.00	-17.4	2,226	-0.78%
2022/04/13	71.4	256.93	95.3	253.80	265.00	-23.9	2,123	-1.12%
2022/04/12	162.6	261.68	292.3	265.96	263.00	-129.7	1,899	-6.83%	大買/大賣/鉅額交易
2022/04/11	131.2	253.32	100.2	248.05	255.00	31	1,512	2.05%	大買/
2022/04/08	67.3	232.25	150	230.88	232.00	-82.7	1,370	-6.04%	大賣/
2022/04/07	130.8	227.21	131.9	223.36	234.00	-1.1	1,226	-0.09%	大買/大賣/
2022/04/06	200.4	219.52	26.1	220.39	221.00	174.3	1,022	17.05%	大買/鉅額交易
2022/04/01	52.1	205.27	157.2	206.78	204.50	-105	912	-11.50%	大賣/鉅額交易
2022/03/31	141.2	203.08	18.3	199.55	205.00	122.9	777	15.82%	大買/鉅額交易
2022/03/30	22.1	190.93	11	190.32	191.50	11.1	696	1.59%
2022/03/29	2	189.75	1	189.00	189.00	1	691	0.14%
2022/03/28	12.1	190.79	6	187.51	187.00	6	682	0.89%
2022/03/25	1	186.50	5.8	186.33	186.00	-4.8	661	-0.73%
2022/03/24	11	186.86	2	185.50	187.00	9	660	1.36%
2022/03/23	4	184.50	0	0.00	183.50	4	657	0.61%
2022/03/21	2	184.00	1	183.50	184.00	1	658	0.15%
2022/03/18	0	0.00	1.1	182.50	183.00	-1.1	660	-0.16%
2022/03/17	3.1	182.98	0.5	182.50	183.00	2.5	662	0.38%
2022/03/16	4.1	179.50	4	179.00	179.00	0.1	668	0.01%
2022/03/15	1.1	178.58	14	178.57	178.50	-12.9	669	-1.93%
2022/03/11	0	179.00	0	0.00	179.50	0	667	0.01%
2022/03/10	0	0.00	7.1	180.15	180.00	-7.1	667	-1.06%
2022/03/09	15	179.80	1.7	178.91	178.00	13.3	665	2.00%
2022/03/08	0.1	178.53	0	177.00	176.50	0.1	660	0.02%
2022/03/07	1.1	178.04	0	0.00	180.00	1.1	662	0.16%
2022/03/03	0	185.00	0	185.00	185.00	0	716	0.00%
2022/03/02	0	181.50	0	0.00	183.50	0	732	0.00%
2022/03/01	0	181.00	1.1	181.07	182.00	-1.1	731	-0.15%
2022/02/25	1	180.00	0	0.00	180.00	1	731	0.14%
2022/02/24	0.2	180.56	0	0.00	178.50	0.2	732	0.02%
2022/02/23	1	185.00	1	184.50	185.00	0	728	0.00%
2022/02/22	2.1	185.76	5.3	185.85	184.50	-3.2	727	-0.44%
2022/02/21	1.3	189.08	0	0.00	191.00	1.3	718	0.18%
2022/02/18	0.1	187.50	0	0.00	186.50	0.1	718	0.01%
2022/02/17	0	188.78	1	190.50	187.50	-1	720	-0.13%
2022/02/16	0.1	189.98	1	191.00	189.50	-0.9	717	-0.13%
2022/02/15	5	193.60	12	192.67	191.50	-7	711	-0.98%
2022/02/14	5	194.19	3	190.33	192.00	2	710	0.29%
2022/02/11	2	197.00	3.1	195.31	193.00	-1.1	707	-0.15%
2022/02/10	7	197.64	16.5	194.94	198.50	-9.5	690	-1.37%
2022/02/09	4	194.62	3	193.50	195.00	1	678	0.15%
2022/02/08	0.1	189.71	3	189.67	192.50	-2.9	667	-0.44%
2022/02/07	5	189.00	10	189.10	190.50	-5	663	-0.75%
2022/01/26	2	187.00	2	186.50	187.00	0	659	0.00%
2022/01/25	5.5	189.77	4	189.50	191.00	1.5	646	0.23%
2022/01/24	26.1	193.51	10	195.00	193.00	16.1	637	2.53%
2022/01/21	0	187.45	1	188.50	184.50	-1	581	-0.17%
2022/01/20	2	186.00	0	0.00	187.00	2	578	0.35%
2022/01/19	1	192.99	5	192.39	187.50	-4	576	-0.70%
2022/01/18	2	190.00	9	191.33	191.50	-7	571	-1.23%
2022/01/17	14	190.46	13	188.69	190.00	1	570	0.18%
2022/01/14	0	182.88	8	182.50	183.00	-8	554	-1.44%
2022/01/13	4	185.25	3	185.33	186.00	1	548	0.18%
2022/01/12	0.1	183.42	1	184.00	183.50	-0.9	544	-0.17%
2022/01/11	6	186.75	18	183.50	182.50	-12	541	-2.22%
2022/01/10	4	194.50	19.1	196.20	189.50	-15	529	-2.84%
2022/01/07	19	195.21	4	196.51	195.00	15	498	3.01%
2022/01/06	0	189.14	1	191.50	190.00	-1	472	-0.20%
2022/01/05	13	192.88	7	190.36	189.50	6	463	1.29%
2022/01/04	8	189.06	5.4	189.02	190.50	2.6	447	0.58%
2022/01/03	0	183.50	0	183.00	183.50	0	425	0.00%
2021/12/30	0.1	183.00	1	182.50	181.50	-0.9	421	-0.21%
2021/12/29	1.5	182.17	2	182.25	182.00	-0.5	422	-0.12%
2021/12/28	2	180.73	0	0.00	181.00	2	420	0.48%
2021/12/24	5	179.00	1	176.50	176.50	4	429	0.93%
2021/12/23	0	0.00	0	179.00	177.50	0	437	0.00%
2021/12/22	0.1	178.00	0	179.00	178.00	0.1	441	0.02%
2021/12/20	0.1	178.42	1	179.00	179.00	-0.9	448	-0.20%
2021/12/17	0	0.00	1	177.00	178.00	-1	450	-0.22%
2021/12/16	0	176.00	0	0.00	175.00	0	447	0.00%
2021/12/15	0.1	174.00	0	0.00	174.50	0.1	456	0.01%
2021/12/14	15.1	175.66	0	0.00	174.00	15.1	458	3.29%
2021/12/13	1.7	176.71	0	177.75	175.00	1.7	466	0.36%
2021/12/10	0	178.00	0	0.00	176.50	0	494	0.01%
2021/12/09	0	0.00	5	176.80	175.50	-5	489	-1.02%
2021/12/08	7	176.00	1	175.00	175.50	6	502	1.19%
2021/12/07	1	174.00	6	172.67	172.50	-5	517	-0.97%
2021/12/03	0	0.00	1	175.00	175.00	-1	604	-0.17%
2021/12/02	0	0.00	2	175.00	173.00	-2	666	-0.30%
2021/12/01	5.1	176.18	1	174.50	172.50	4.1	670	0.61%
2021/11/30	3	173.17	6	173.42	172.50	-3	668	-0.45%
2021/11/29	4	182.50	10	183.30	176.00	-6	660	-0.92%
2021/11/26	4	175.38	2	177.00	175.00	2	614	0.33%
2021/11/23	2	173.00	0.1	173.19	171.50	1.9	599	0.32%
2021/11/22	0	0.00	0.1	171.50	171.00	-0.1	601	-0.01%
2021/11/18	0	0.00	11	169.50	169.00	-11	595	-1.85%
2021/11/17	3.1	170.65	3	171.17	170.00	0.1	594	0.01%
2021/11/16	10	169.05	7	168.21	170.00	3	591	0.51%
2021/11/15	0	0.00	1	166.50	167.50	-1	592	-0.17%
2021/11/12	5	165.80	0	0.00	165.00	5	603	0.83%
2021/11/11	0	0.00	2.1	166.02	165.00	-2.1	607	-0.34%
2021/11/10	0.5	167.00	1	166.00	166.00	-0.5	609	-0.08%
2021/11/09	0.1	169.00	2	168.00	168.50	-1.9	611	-0.31%
2021/11/02	0	0.00	2	174.50	174.00	-2	621	-0.32%
2021/11/01	0	177.00	0	0.00	177.00	0	643	0.00%
2021/10/29	4	175.00	1	174.50	174.50	3	664	0.45%
2021/10/26	0	0.00	8	174.00	175.00	-8	689	-1.16%
2021/10/25	0	0.00	2.3	176.30	177.00	-2.3	694	-0.33%
2021/10/22	0.1	170.76	0	0.00	170.50	0.1	704	0.01%
2021/10/21	4	171.88	0	0.00	170.50	4	749	0.54%
2021/10/20	8	170.00	0	0.00	169.50	8	775	1.03%
2021/10/19	6	171.99	0	0.00	170.50	6	811	0.74%
2021/10/15	0	171.00	0	0.00	171.50	0	831	0.00%
2021/10/14	0	0.00	8	166.88	172.00	-8	866	-0.92%
2021/10/13	1	165.01	4	165.13	163.00	-3	863	-0.35%
2021/10/12	0.4	168.00	4	169.50	167.00	-3.6	868	-0.41%
2021/10/06	4	170.25	2	170.50	168.00	2	905	0.22%
2021/10/05	6	169.66	6.1	165.38	170.50	0	936	0.00%
2021/10/04	0	0.00	4	172.00	168.50	-4	964	-0.41%
2021/10/01	1	177.00	3	176.32	175.00	-2	973	-0.21%
2021/09/29	2	181.00	5	182.70	180.50	-3	1,056	-0.28%
2021/09/28	0	0.00	1.1	187.13	186.00	-1.1	1,081	-0.10%
2021/09/27	1.1	186.11	0	0.00	186.00	1.1	1,097	0.10%
2021/09/24	0	189.00	0	0.00	189.00	0	1,125	0.00%
2021/09/23	0	191.00	1	191.01	190.50	-1	1,135	-0.09%
2021/09/22	0.1	189.80	0	187.50	190.00	0	1,164	0.00%
2021/09/16	1	195.07	0	0.00	195.50	1	1,210	0.08%
2021/09/15	6	204.25	2	204.00	205.50	4	1,242	0.32%
2021/09/14	2	211.00	0	0.00	210.50	2	1,280	0.16%
2021/09/13	2	211.00	5	211.70	210.50	-3	1,327	-0.23%
2021/09/10	2.1	215.57	0	0.00	215.50	2.1	1,384	0.15%
2021/09/09	4.5	215.44	1.3	217.62	220.00	3.2	1,501	0.21%
2021/09/08	102	224.60	7	221.21	223.00	95	1,498	6.34%	大買/
2021/09/07	9	223.82	5.1	224.94	225.00	3.9	1,489	0.26%
2021/09/03	1.1	212.05	0	213.00	207.50	1	1,559	0.07%
2021/09/02	0	0.00	1	210.50	210.50	-1	1,665	-0.06%
2021/08/30	0	0.00	1	207.00	207.00	-1	2,133	-0.05%
2021/08/27	0	207.00	0	0.00	205.50	0	2,202	0.00%
2021/08/26	0	0.00	2	209.00	208.00	-2	2,245	-0.09%
2021/08/25	0	0.00	1	204.00	205.00	-1	2,332	-0.04%
2021/08/24	0	205.00	0	0.00	203.50	0	2,384	0.00%
2021/08/23	0	204.00	1	205.00	205.00	-1	2,477	-0.04%
2021/08/20	0	0.00	1	203.50	202.00	-1	2,562	-0.04%
2021/08/19	0	208.50	0	0.00	204.50	0	2,642	0.00%
2021/08/18	2	208.00	14	205.36	210.00	-12	2,805	-0.43%
2021/08/17	8	212.88	2	212.00	209.50	6	2,977	0.20%
2021/08/16	2	213.00	6	216.83	213.00	-4	3,180	-0.13%
2021/08/13	5	218.10	0	0.00	216.00	5	3,287	0.15%
2021/08/12	0.1	214.75	0	0.00	215.50	0.1	3,377	0.00%
2021/08/11	13.1	216.23	0	0.00	212.50	13.1	3,437	0.38%
2021/08/10	1.1	216.08	0.2	218.00	216.50	0.9	3,561	0.03%
2021/08/09	2	220.50	0	221.00	219.50	2	3,649	0.05%
2021/08/06	0.1	225.00	5.2	226.24	225.50	-5.1	3,676	-0.14%
2021/08/05	5	226.40	3	225.67	227.00	2	3,701	0.05%
2021/08/04	4	225.75	7.1	224.44	222.50	-3.1	3,699	-0.08%
2021/08/03	4.1	220.34	1	220.49	220.50	3	3,687	0.08%
2021/08/02	1	214.00	0	0.00	218.50	1	3,691	0.03%
2021/07/30	1	216.50	0	0.00	214.00	1	3,687	0.03%
2021/07/29	5.1	211.02	1	211.09	211.00	4.1	3,688	0.11%
2021/07/28	1.1	211.58	2	211.75	211.00	-0.9	3,703	-0.03%
2021/07/27	3.1	224.67	7.1	219.56	216.50	-4	3,704	-0.11%
2021/07/26	7	229.43	5	229.30	230.00	2	3,678	0.05%
2021/07/23	6.1	225.36	1.1	225.93	227.50	5	3,664	0.14%
2021/07/22	1	217.00	1.1	217.18	217.50	-0.1	3,638	0.00%
2021/07/21	0.1	215.50	0	0.00	214.00	0.1	3,634	0.00%
2021/07/20	1.1	219.43	1	221.50	215.00	0.1	3,626	0.00%
2021/07/19	1.1	213.08	0	0.00	213.00	1.1	3,593	0.03%
2021/07/14	0	216.00	0	0.00	214.00	0	3,590	0.00%
2021/07/13	2	213.52	52	215.78	218.00	-50	3,584	-1.39%
2021/07/12	0	0.00	40	216.60	216.00	-40	3,563	-1.12%
2021/07/09	3	223.67	18.5	223.50	221.00	-15.5	3,531	-0.44%
2021/07/08	3.2	230.58	11	230.36	228.00	-7.9	3,509	-0.22%
2021/07/07	12.1	232.69	30.1	231.50	229.50	-18	3,501	-0.51%
2021/07/06	0	0.00	10	229.30	226.00	-10	3,430	-0.29%
2021/07/05	2	229.75	24.5	228.55	229.50	-22.5	3,434	-0.65%
2021/07/02	7	231.79	7	232.00	231.00	0	3,420	0.00%
2021/07/01	38	232.50	5.2	231.62	233.00	32.8	3,406	0.96%
2021/06/30	3	228.00	4	229.37	228.00	-1	3,376	-0.03%
2021/06/29	22	229.52	11	229.27	227.50	11	3,367	0.33%
2021/06/28	1	233.00	10	235.00	233.50	-9	3,341	-0.27%
2021/06/25	9	236.94	6.2	235.67	234.00	2.8	3,323	0.08%
2021/06/24	8.1	237.68	4.1	236.44	237.00	4	3,296	0.12%
2021/06/23	47.2	235.93	15	235.87	234.00	32.2	3,256	0.99%
2021/06/22	19.1	227.55	14	229.07	232.50	5.1	3,193	0.16%
2021/06/21	16	234.41	20	232.82	226.50	-4	3,144	-0.13%
2021/06/18	40.2	234.96	20.4	234.84	232.50	19.7	3,078	0.64%
2021/06/17	4	218.00	7	217.43	220.00	-3	2,947	-0.10%
2021/06/16	12	219.08	25	218.82	218.50	-13	2,924	-0.44%
2021/06/15	15	218.10	54.1	218.76	217.50	-39.1	2,875	-1.36%
2021/06/11	25.2	226.09	20.3	228.53	223.50	4.9	2,808	0.17%
2021/06/10	10	234.25	21	232.93	229.50	-11	2,742	-0.40%
2021/06/09	52	227.56	53.6	228.71	232.00	-1.6	2,638	-0.06%
2021/06/08	125	229.83	26.1	228.30	228.50	98.9	2,503	3.95%	大買/
2021/06/07	24.2	225.21	12.3	221.15	228.00	11.9	2,398	0.50%
2021/06/04	5	216.20	7	214.64	212.50	-2	2,191	-0.09%
2021/06/03	4	214.25	10	213.10	215.00	-6	2,125	-0.28%
2021/06/02	18	215.53	5	215.00	214.00	13	2,083	0.62%
2021/06/01	11	209.32	5	207.90	213.00	6	1,996	0.30%
2021/05/31	7	211.21	22	209.27	208.50	-15	1,950	-0.77%
2021/05/28	16	214.50	16	215.31	212.00	0	1,863	0.00%
2021/05/27	18	216.53	10	216.50	218.00	8	1,787	0.45%
2021/05/26	35.1	223.64	12	218.71	213.50	23.1	1,717	1.35%
2021/05/25	20	211.58	11.3	211.60	217.00	8.8	1,590	0.55%
2021/05/24	97	210.98	86	211.76	212.00	11	1,419	0.77%
2021/05/21	19.5	192.32	11.1	192.97	193.00	8.4	1,227	0.69%
2021/05/20	10	188.50	18.6	190.04	190.00	-8.6	1,141	-0.75%
2021/05/19	19.7	181.71	13	181.50	177.50	6.7	1,081	0.62%
2021/05/18	51	190.62	50	186.55	186.00	1	1,026	0.10%
2021/05/17	22	192.25	9	188.89	195.00	13	904	1.44%
2021/05/14	0	0.00	7	176.36	177.50	-7	814	-0.86%
2021/05/13	11	172.86	13	171.54	173.00	-2	783	-0.26%
2021/05/12	1	163.00	2	168.00	164.50	-1	746	-0.13%
2021/05/11	2	161.00	2	160.75	160.00	0	725	0.00%
2021/05/10	0	0.00	2	163.00	163.00	-2	715	-0.28%
2021/05/07	0	0.00	2	171.50	172.00	-2	704	-0.28%
2021/05/06	0	0.00	4	171.75	172.00	-4	708	-0.56%
2021/05/05	3	173.50	0	0.00	173.00	3	705	0.43%
2021/05/04	1	164.00	2	160.00	162.50	-1	696	-0.14%
2021/05/03	2	168.00	26	168.35	166.00	-24	707	-3.39%
2021/04/29	1	172.00	3	171.67	171.50	-2	704	-0.28%
2021/04/26	0	0.00	1	178.00	177.50	-1	713	-0.14%
2021/04/23	0	0.00	2	176.75	177.50	-2	716	-0.28%
2021/04/22	1	180.50	1	177.50	177.50	0	725	0.00%
2021/04/21	0	0.00	1	181.00	181.00	-1	729	-0.14%
2021/04/16	1	184.50	1	182.50	182.50	0	765	0.00%
2021/04/15	1	181.50	0	0.00	183.00	1	770	0.13%
2021/04/13	4	181.50	2.1	182.52	180.00	1.9	780	0.25%
2021/04/12	3	184.00	0	0.00	182.50	3	780	0.38%
2021/04/09	0	0.00	6	184.17	183.50	-6	777	-0.77%
2021/04/08	3.1	188.96	1	187.00	191.00	2.1	761	0.27%
2021/04/07	3	185.67	0	0.00	186.00	3	748	0.40%
2021/04/06	1	183.00	0	0.00	183.00	1	750	0.13%
2021/03/31	0	0.00	1	187.50	185.50	-1	758	-0.13%
2021/03/30	1	189.00	1	188.00	188.00	0	760	0.00%
2021/03/29	1	186.50	1	186.50	187.00	0	774	0.00%
2021/03/26	4	183.88	0	0.00	184.00	4	801	0.50%
2021/03/25	1	183.00	0	0.00	183.00	1	812	0.12%
2021/03/24	1	185.00	4	185.25	185.00	-3	817	-0.37%
2021/03/23	3	183.67	0	0.00	184.00	3	815	0.37%
2021/03/19	0	0.00	1	180.50	181.00	-1	819	-0.12%
2021/03/18	0	0.00	1	182.00	182.50	-1	821	-0.12%
2021/03/17	3	183.50	1	183.00	182.50	2	838	0.24%
2021/03/16	0	0.00	1	181.50	182.00	-1	854	-0.12%
2021/03/12	0	0.00	2	181.50	181.50	-2	939	-0.21%
2021/03/11	0	0.00	1	182.50	182.50	-1	956	-0.10%
2021/03/09	0	0.00	2	184.50	185.50	-2	955	-0.21%
2021/03/05	2	186.75	0	0.00	187.00	2	1,030	0.19%
2021/03/04	0	0.00	3	190.33	187.00	-3	1,076	-0.28%
2021/03/03	1	190.50	2	190.75	190.00	-1	1,079	-0.09%
2021/03/02	0	0.00	1	197.50	189.00	-1	1,086	-0.09%
2021/02/26	8	197.88	13	197.54	196.50	-5	1,119	-0.45%
2021/02/25	8	201.44	1	202.00	201.00	7	1,114	0.63%
2021/02/24	0	0.00	1	196.50	196.50	-1	1,082	-0.09%
2021/02/23	1	194.00	4	196.13	193.00	-3	1,081	-0.28%
2021/02/22	5	197.90	6.2	197.31	198.00	-1.2	1,087	-0.11%
2021/02/19	8	190.06	2	188.25	192.50	6	1,103	0.54%
2021/02/18	1	184.00	1	183.50	184.00	0	1,144	0.00%
2021/02/17	1	183.00	2	182.00	183.00	-1	1,160	-0.09%
2021/02/05	0	0.00	4	179.88	179.00	-4	1,195	-0.33%
2021/02/04	1	183.50	0	0.00	180.00	1	1,227	0.08%
2021/02/02	1	180.50	2	180.75	180.50	-1	1,365	-0.07%
2021/02/01	1	182.00	1	181.00	180.50	0	1,387	0.00%
2021/01/29	0	0.00	3	181.33	179.50	-3	1,448	-0.21%
2021/01/28	0	0.00	21	180.40	181.50	-21	1,502	-1.40%
2021/01/27	1	185.00	4	183.25	184.50	-3	1,553	-0.19%
2021/01/26	4	182.38	15	181.00	185.00	-11	1,573	-0.70%
2021/01/25	10	183.05	5	184.80	184.00	5	1,658	0.30%
2021/01/22	11	171.00	2.3	170.72	176.00	8.7	1,682	0.52%
2021/01/21	4	172.25	5	170.70	169.00	-1	1,755	-0.06%
2021/01/20	9	176.22	43	172.97	171.00	-34	1,800	-1.89%
2021/01/19	2	178.00	0	0.00	178.00	2	1,842	0.11%
2021/01/18	2	179.25	1	181.00	179.00	1	1,858	0.05%
2021/01/15	3	179.67	3	181.00	178.00	0	1,921	0.00%
2021/01/14	10	182.60	0	0.00	181.50	10	2,120	0.47%
2021/01/13	1	184.50	3	185.67	182.50	-2	2,180	-0.09%
2021/01/12	6.4	188.17	5	189.00	187.00	1.4	2,172	0.07%
2021/01/11	11	187.32	2	187.75	187.00	9	2,159	0.42%
2021/01/08	4	181.50	5	180.40	181.00	-1	2,148	-0.05%
2021/01/07	0	0.00	1	182.50	182.00	-1	2,155	-0.05%
2021/01/06	7	186.50	5	187.40	183.00	2	2,162	0.09%
2021/01/05	3	183.83	2.5	182.80	186.00	0.5	2,178	0.02%
2021/01/04	9	181.61	0	0.00	181.00	9	2,199	0.41%
2020/12/31	3	180.67	4	180.63	181.50	-1	2,210	-0.05%
2020/12/30	2	183.50	1	182.00	183.50	1	2,213	0.05%
2020/12/29	1	180.00	5	180.90	180.50	-4	2,223	-0.18%
2020/12/28	0	0.00	2	182.50	182.00	-2	2,241	-0.09%
2020/12/25	0	0.00	2	184.50	183.00	-2	2,252	-0.09%
2020/12/24	1	186.50	3	186.83	185.50	-2	2,245	-0.09%
2020/12/23	3	190.50	9	188.06	186.00	-6	2,243	-0.27%
2020/12/22	25	190.26	3	187.50	191.50	22	2,239	0.98%
2020/12/21	0	0.00	4	178.63	182.50	-4	2,219	-0.18%
2020/12/18	5	183.30	1	184.00	182.00	4	2,216	0.18%
2020/12/16	1	182.50	7	184.71	184.50	-6	2,248	-0.27%
2020/12/15	2	189.00	1	187.50	186.50	1	2,247	0.04%
2020/12/14	1	188.00	1	189.00	188.00	0	2,252	0.00%
2020/12/11	0	0.00	6	184.33	185.00	-6	2,278	-0.26%
2020/12/10	6	190.83	85	189.70	190.00	-79	2,263	-3.49%
2020/12/09	11	188.64	83	187.65	188.00	-72	2,256	-3.19%
2020/12/08	2	201.00	79	201.92	200.50	-77	2,213	-3.48%
2020/12/07	0	0.00	2.2	206.91	206.00	-2.2	2,202	-0.10%
2020/12/04	4	211.75	46	211.01	211.00	-42	2,193	-1.91%
2020/12/03	15	214.23	3	215.33	213.00	12	2,193	0.55%
2020/12/02	5	216.20	5	214.70	214.00	0	2,193	0.00%
2020/12/01	12.2	220.95	12	220.13	215.00	0.2	2,183	0.01%
2020/11/30	33	222.55	4	222.50	229.00	29	2,144	1.35%
2020/11/27	4	214.63	2	214.25	214.00	2	2,122	0.09%
2020/11/26	0	0.00	5	215.60	214.00	-5	2,127	-0.24%
2020/11/25	110	216.02	2	215.75	215.00	108	2,120	5.09%	大買/鉅額交易
2020/11/24	11	208.00	12	210.21	208.00	-1	2,090	-0.05%
2020/11/23	16	208.56	16	208.56	208.50	0	2,092	0.00%
2020/11/20	0	0.00	1	207.00	208.00	-1	2,095	-0.05%
2020/11/19	19	210.50	19	211.37	210.50	0	2,089	0.00%
2020/11/18	27	210.19	24	209.17	211.00	3	2,081	0.14%
2020/11/17	34	215.59	37	217.18	209.50	-3	2,063	-0.15%
2020/11/16	21	225.62	24	223.88	226.00	-3	2,026	-0.15%
2020/11/13	29	225.31	20	223.28	224.50	9	2,027	0.44%
2020/11/12	82	220.80	36	219.69	219.50	46	2,006	2.29%
2020/11/11	100	213.17	47	211.77	217.50	53	1,992	2.66%
2020/11/10	10	207.65	32	209.88	207.00	-22	1,943	-1.13%
2020/11/09	27	228.94	26	229.19	230.00	1	1,877	0.05%
2020/11/06	33	230.85	14	227.32	230.00	19	1,875	1.01%
2020/11/05	11	224.18	6	226.67	223.50	5	1,847	0.27%
2020/11/04	16	214.81	20	218.15	214.50	-4	1,809	-0.22%
2020/11/03	15	222.63	25	223.66	223.00	-10	1,778	-0.56%
2020/11/02	28	224.45	25	231.36	220.00	3	1,777	0.17%
2020/10/30	32	233.06	28	233.25	231.50	4	1,693	0.24%
2020/10/29	29	232.52	38	231.75	234.00	-9	1,652	-0.54%
2020/10/28	27	226.54	23	223.85	227.00	4	1,592	0.25%
2020/10/27	31	225.58	30	225.90	220.50	1	1,546	0.06%
2020/10/26	0	0.00	16	221.78	222.00	-16	1,517	-1.05%
2020/10/23	47	228.01	44	229.94	224.00	3	1,513	0.20%
2020/10/22	40	227.39	47	221.98	225.50	-7	1,458	-0.48%
2020/10/21	39	209.92	8	212.00	218.50	31	1,271	2.44%
2020/10/20	0	0.00	6	200.67	199.00	-6	1,214	-0.49%
2020/10/19	6	201.58	5	201.70	201.00	1	1,232	0.08%
2020/10/16	3	202.00	1	201.00	201.00	2	1,242	0.16%
2020/10/15	4	200.50	2	202.00	201.50	2	1,261	0.16%
2020/10/14	3	205.50	16	203.84	205.50	-13	1,296	-1.00%
2020/10/13	29	202.07	9	197.83	203.00	20	1,327	1.51%
2020/10/12	29	199.52	1	196.50	196.50	28	1,321	2.12%
2020/10/08	0	0.00	13	190.81	189.00	-13	1,321	-0.98%
2020/10/07	8	195.31	0	0.00	194.50	8	1,328	0.60%
2020/10/06	0	0.00	16	195.69	193.00	-16	1,338	-1.20%
2020/10/05	8	198.00	17	194.56	198.00	-9	1,369	-0.66%
2020/09/30	8	190.00	3	188.17	192.00	5	1,427	0.35%
2020/09/29	0	0.00	4	184.13	184.50	-4	1,446	-0.28%
2020/09/28	4	185.88	3	184.00	185.50	1	1,470	0.07%
2020/09/25	2	190.25	12	183.75	183.00	-10	1,485	-0.67%
2020/09/24	1	188.50	2	192.50	188.50	-1	1,487	-0.07%
2020/09/23	0	0.00	9	198.33	196.00	-9	1,489	-0.60%
2020/09/22	6	204.25	4	202.88	198.50	2	1,494	0.13%
2020/09/18	1	200.00	8	200.63	201.00	-7	1,525	-0.46%
2020/09/17	1	202.00	2	202.25	201.50	-1	1,551	-0.06%
2020/09/16	12	204.00	5	201.00	203.00	7	1,584	0.44%
2020/09/15	2	193.50	8	192.81	193.00	-6	1,569	-0.38%
2020/09/14	17	193.24	5	190.60	193.00	12	1,596	0.75%
2020/09/11	0	0.00	17	190.76	186.50	-17	1,626	-1.05%
2020/09/10	9	194.78	8	195.63	193.50	1	1,671	0.06%
2020/09/09	5	198.50	7	196.50	194.00	-2	1,675	-0.12%
2020/09/08	5	200.80	12	199.46	198.00	-7	1,691	-0.41%
2020/09/07	2	200.25	10	201.35	198.00	-8	1,733	-0.46%
2020/09/04	2	205.00	3	205.17	202.50	-1	1,773	-0.06%
2020/09/03	2	207.00	17	209.35	206.50	-15	1,831	-0.82%
2020/09/02	22	211.61	9	213.06	213.50	13	1,842	0.71%
2020/09/01	0	0.00	21	200.24	199.50	-21	1,860	-1.13%
2020/08/31	1	206.00	3	206.50	204.50	-2	1,887	-0.11%
2020/08/28	10	208.90	1	210.00	205.50	9	1,944	0.46%
2020/08/27	6	208.50	12	205.21	212.00	-6	2,001	-0.30%
2020/08/26	2	211.00	3	208.50	206.50	-1	2,103	-0.05%
2020/08/25	1	206.50	10	206.30	207.50	-9	2,158	-0.42%
2020/08/24	5	208.00	51	208.34	209.00	-46	2,199	-2.09%
2020/08/21	32	213.09	1	215.00	215.00	31	2,214	1.40%
2020/08/20	7	202.86	49	204.34	204.50	-42	2,218	-1.89%
2020/08/19	0	0.00	33	222.38	213.50	-33	2,201	-1.50%
2020/08/18	47	225.13	51	219.55	222.50	-4	2,199	-0.18%
2020/08/17	41	221.83	21	218.45	223.00	20	2,205	0.91%
2020/08/14	5	218.70	38	218.71	217.50	-33	2,202	-1.50%
2020/08/13	3	224.50	11	225.05	224.00	-8	2,215	-0.36%
2020/08/12	36	224.99	7	223.07	223.00	29	2,269	1.28%
2020/08/11	11	222.27	34	225.66	219.50	-23	2,400	-0.96%
2020/08/10	4	240.88	6	235.25	233.50	-2	2,499	-0.08%
2020/08/07	5	253.80	5	250.70	243.50	0	2,665	0.00%
2020/08/06	6	258.17	43	257.94	253.50	-37	2,646	-1.40%
2020/08/05	4	265.38	3	264.67	264.50	1	2,662	0.04%
2020/08/04	5	260.40	14	261.04	261.00	-9	2,686	-0.34%
2020/08/03	20	261.08	8	261.06	262.00	12	2,704	0.44%
2020/07/31	7	254.71	10	255.25	252.50	-3	2,699	-0.11%
2020/07/30	35	255.21	1	255.00	255.00	34	2,774	1.23%
2020/07/29	3	248.83	19	249.11	250.50	-16	2,776	-0.58%
2020/07/28	21	247.90	9	245.44	248.50	12	2,778	0.43%
2020/07/27	5	248.80	13	245.46	246.50	-8	2,781	-0.29%
2020/07/24	10	244.40	29	243.72	248.00	-19	2,769	-0.69%
2020/07/23	27	243.93	12	244.92	242.50	15	2,789	0.54%
2020/07/22	7	245.57	5	244.00	240.00	2	2,802	0.07%
2020/07/21	21	244.86	37	247.04	244.00	-16	2,869	-0.56%
2020/07/20	70	243.06	7	244.29	249.00	63	2,869	2.20%
2020/07/17	20	231.00	48.1	233.48	230.50	-28.1	2,873	-0.98%
2020/07/16	12	246.42	11	246.86	243.50	1	2,851	0.04%
2020/07/15	36	245.44	47	241.39	248.50	-11	2,858	-0.38%
2020/07/14	4	248.13	21	247.52	242.00	-17	2,894	-0.59%
2020/07/13	21	248.19	29	248.10	250.50	-8	2,954	-0.27%
2020/07/10	35	248.36	41	245.41	243.50	-6	2,960	-0.20%
2020/07/09	28	254.50	60	254.89	249.00	-32	2,934	-1.09%
2020/07/08	46	268.48	2	263.25	271.00	44	2,864	1.54%
2020/07/07	12	268.92	29	272.22	268.00	-17	2,854	-0.60%
2020/07/06	26	277.67	10	276.55	276.50	16	2,910	0.55%
2020/07/03	7	274.07	52	273.23	273.00	-45	2,932	-1.53%
2020/07/02	9	278.06	3	278.33	278.00	6	2,959	0.20%
2020/07/01	8	275.00	2	272.00	278.00	6	2,996	0.20%
2020/06/30	3	272.33	9	272.44	274.00	-6	3,018	-0.20%
2020/06/29	21	280.83	9	276.67	272.50	12	3,015	0.40%
2020/06/24	7	273.29	43	279.50	272.00	-36	2,995	-1.20%
2020/06/23	57	278.67	14	278.32	282.00	43	3,007	1.43%
2020/06/22	1	271.50	62	271.44	270.50	-61	2,984	-2.04%
2020/06/19	12	273.13	31	273.82	273.00	-19	3,003	-0.63%
2020/06/18	23	284.26	28	284.21	282.00	-5	2,994	-0.17%
2020/06/17	94	280.34	11	280.41	280.00	83	2,974	2.79%
2020/06/16	31	271.85	16	270.63	273.50	15	2,959	0.51%
2020/06/15	22	274.05	9	271.39	269.00	13	3,024	0.43%
2020/06/12	30	266.93	101	267.81	269.50	-71	3,080	-2.30%	大賣/
2020/06/11	34	268.47	51	273.89	267.00	-17	3,068	-0.55%
2020/06/10	15	274.17	99	274.30	271.00	-84	3,054	-2.75%
2020/06/09	7	282.36	6	283.92	281.00	1	3,047	0.03%
2020/06/08	35	281.63	13	281.65	284.50	22	3,063	0.72%
2020/06/05	21	283.36	5	282.00	283.00	16	3,042	0.53%
2020/06/04	13	290.65	16	294.25	288.00	-3	3,040	-0.10%
2020/06/03	25	299.00	5	290.40	298.50	20	3,010	0.66%
2020/06/02	36.1	290.98	26	293.02	286.00	10.1	2,991	0.34%
2020/06/01	24	303.65	31	295.08	308.00	-7	2,921	-0.24%
2020/05/29	54	293.73	14	280.75	293.00	40	2,905	1.38%
2020/05/28	59	270.91	5	272.90	282.00	54	2,884	1.87%
2020/05/27	2	258.00	13	261.54	262.00	-11	2,904	-0.38%
2020/05/26	18	271.36	12	271.50	272.00	6	2,892	0.21%
2020/05/25	25	281.40	3	276.83	278.00	22	2,880	0.76%
2020/05/22	16	284.09	5	277.40	280.00	11	2,899	0.38%
2020/05/21	13	269.38	9	267.67	270.00	4	2,904	0.14%
2020/05/20	30	270.03	2	267.50	271.50	28	3,015	0.93%
2020/05/19	6	258.58	30	266.92	256.50	-24	3,079	-0.78%
2020/05/18	34	295.18	49	293.18	284.00	-15	3,076	-0.49%
2020/05/15	101	277.90	19	279.32	289.00	82	2,937	2.79%	大買/
2020/05/14	96	262.45	24	262.73	263.00	72	2,805	2.57%
2020/05/13	0	0.00	4	241.00	241.00	-4	2,635	-0.15%
2020/05/12	12	216.17	35	214.19	219.50	-23	2,635	-0.87%
2020/05/11	34	211.63	18	207.67	214.00	16	2,600	0.62%
2020/05/08	18	203.28	60	203.08	201.00	-42	2,568	-1.64%
2020/05/07	11	204.14	27	202.74	207.00	-16	2,548	-0.63%
2020/05/06	22	206.55	12	206.50	200.00	10	2,531	0.39%
2020/05/05	28	195.70	20	193.90	196.00	8	2,447	0.33%
2020/05/04	4	192.38	18	191.97	190.50	-14	2,424	-0.58%
2020/04/30	7	190.29	4	191.63	190.50	3	2,412	0.12%
2020/04/29	5	190.50	12	190.13	189.50	-7	2,422	-0.29%
2020/04/28	11	190.00	15	188.57	188.50	-4	2,434	-0.16%
2020/04/27	18	188.31	98	188.22	188.00	-80	2,413	-3.32%
2020/04/24	34	187.93	16	188.56	189.00	18	2,379	0.76%
2020/04/23	5	181.80	39	181.94	182.50	-34	2,303	-1.48%
2020/04/22	41	180.82	9	181.00	182.00	32	2,297	1.39%
2020/04/21	5	175.40	8	177.13	175.50	-3	2,270	-0.13%
2020/04/20	24	176.98	8	176.38	177.50	16	2,253	0.71%
2020/04/17	17	173.88	84	174.82	172.00	-67	2,234	-3.00%
2020/04/16	27	173.87	3	176.00	175.50	24	2,189	1.10%
2020/04/15	7	164.50	64	163.93	167.00	-57	2,113	-2.70%
2020/04/14	44	165.57	37	163.43	164.00	7	2,093	0.33%
2020/04/13	7	164.14	6	163.17	164.00	1	2,082	0.05%
2020/04/10	2	163.00	7	162.07	161.50	-5	2,074	-0.24%
2020/04/09	12	167.33	10	168.65	161.50	2	2,062	0.10%
2020/04/08	12	173.54	50	172.80	174.00	-38	1,979	-1.92%
2020/04/07	13	172.23	18	171.28	172.50	-5	1,948	-0.26%
2020/04/06	21	172.02	5	172.40	172.50	16	1,912	0.84%
2020/04/01	16	167.97	1	168.00	168.00	15	1,866	0.80%
2020/03/31	4	164.25	11	165.32	167.50	-7	1,832	-0.38%
2020/03/30	20	164.40	31	164.63	164.00	-11	1,812	-0.61%
2020/03/27	9	163.17	2	162.00	162.00	7	1,778	0.39%
2020/03/26	2	157.50	4	158.63	159.00	-2	1,729	-0.12%
2020/03/25	2	161.50	0	0.00	158.00	2	1,710	0.12%
2020/03/24	3	159.83	3	159.00	161.00	0	1,675	0.00%
2020/03/23	5	158.50	2	153.00	155.00	3	1,649	0.18%
2020/03/20	44	158.06	5	160.10	159.00	39	1,626	2.40%
2020/03/19	31	154.66	2	155.50	150.00	29	1,572	1.84%
2020/03/18	76	157.11	15	156.37	159.00	61	1,490	4.09%
2020/03/17	10	145.85	22	143.27	147.50	-12	1,405	-0.85%
2020/03/16	27	145.69	8	144.19	143.00	19	1,367	1.39%
2020/03/13	66	138.32	7	138.93	140.00	59	1,330	4.43%
2020/03/12	10	150.40	16	154.19	151.50	-6	1,273	-0.47%
2020/03/11	2	162.25	0	0.00	161.50	2	1,223	0.16%
2020/03/10	8	162.69	5	162.50	161.50	3	1,196	0.25%
2020/03/09	12	167.38	15	170.17	165.00	-3	1,155	-0.26%
2020/03/06	20	171.28	5	168.50	168.50	15	1,122	1.34%
2020/03/05	0	0.00	28	167.14	167.00	-28	1,069	-2.62%
2020/03/04	69	166.04	11	165.27	166.50	58	1,027	5.64%
2020/03/03	1	163.50	14	164.04	163.50	-13	978	-1.33%
2020/03/02	52	162.04	9	155.33	164.00	43	950	4.53%
2020/02/27	5	157.50	12	154.67	154.50	-7	898	-0.78%
2020/02/26	53	160.90	10	160.50	159.00	43	883	4.87%
2020/02/25	47	163.04	8	162.13	160.00	39	882	4.42%
2020/02/24	13	160.81	2	161.75	159.50	11	843	1.30%
2020/02/21	31	165.82	21	161.45	158.50	10	806	1.24%
2020/02/20	7	160.14	7	160.21	162.00	0	673	0.00%
2020/02/19	25	155.14	27	158.31	160.50	-2	576	-0.35%
2020/02/18	10	145.15	4	143.63	146.00	6	518	1.16%
2020/02/17	1	144.50	5	145.40	144.00	-4	504	-0.79%
2020/02/14	1	147.50	9	147.06	145.50	-8	500	-1.60%
2020/02/13	1	145.50	4	143.50	145.50	-3	484	-0.62%
2020/02/12	0	0.00	1	144.50	143.00	-1	474	-0.21%
2020/02/11	2	142.75	0	0.00	143.00	2	470	0.43%
2020/02/10	3	140.83	5	140.00	139.00	-2	460	-0.43%
2020/02/07	13	144.27	1	144.00	142.00	12	450	2.66%
2020/02/06	0	0.00	4	143.38	142.00	-4	442	-0.90%
2020/02/05	4	144.25	8	143.56	143.00	-4	441	-0.91%
2020/02/04	8	143.13	9	142.89	144.50	-1	427	-0.23%
2020/02/03	2	143.75	10	142.30	140.50	-8	417	-1.92%
2020/01/31	37	142.26	0	0.00	145.00	37	389	9.50%
2020/01/30	0	0.00	4	134.88	134.00	-4	364	-1.10%
2020/01/20	0	0.00	3	142.17	142.00	-3	349	-0.86%
2020/01/17	0	0.00	12	141.75	142.00	-12	346	-3.47%
2020/01/16	6	141.00	4	141.88	141.50	2	341	0.59%
2020/01/15	4	141.75	12	142.08	139.00	-8	324	-2.47%
2020/01/13	0	0.00	10	138.50	140.00	-10	286	-3.49%
2020/01/10	10	137.55	1	138.00	137.00	9	276	3.26%
2020/01/09	1	133.00	0	0.00	132.50	1	254	0.39%
2020/01/08	1	129.00	0	0.00	131.00	1	247	0.40%
2020/01/07	0	0.00	3	129.67	131.00	-3	243	-1.23%
2020/01/06	1	132.50	1	132.50	132.50	0	246	0.00%
2020/01/03	3	133.33	0	0.00	134.00	3	264	1.14%
2020/01/02	1	130.50	0	0.00	130.50	1	255	0.39%
2019/12/31	3	130.50	3	131.17	130.50	0	253	0.00%
2019/12/30	0	0.00	1	127.00	128.00	-1	241	-0.41%
2019/12/27	2	126.25	1	125.50	126.00	1	236	0.42%
2019/12/25	1	122.50	0	0.00	122.50	1	230	0.43%
2019/12/24	1	122.00	0	0.00	122.50	1	234	0.43%
2019/12/23	9	123.33	0	0.00	122.50	9	241	3.72%
2019/12/20	1	124.00	1	124.00	123.50	0	241	0.00%
2019/12/19	3	124.33	1	123.00	123.50	2	242	0.82%
2019/12/18	1	123.50	1	123.50	122.50	0	246	0.00%
2019/12/17	4	123.63	0	0.00	123.50	4	251	1.59%
2019/12/16	4	122.50	1	123.50	123.00	3	257	1.17%
2019/12/12	1	122.50	1	122.50	122.00	0	264	0.00%
2019/12/11	10	122.50	1	122.00	122.50	9	272	3.31%
2019/12/10	0	0.00	1	124.00	123.00	-1	275	-0.36%
2019/12/09	0	0.00	1	123.50	123.00	-1	278	-0.36%
2019/12/06	0	0.00	1	124.00	124.00	-1	279	-0.36%
2019/12/04	4	125.00	1	125.00	124.50	3	289	1.04%
2019/12/03	0	0.00	10	124.50	126.00	-10	295	-3.38%
2019/12/02	4	125.00	0	0.00	125.00	4	309	1.29%
2019/11/29	0	0.00	2	126.25	125.00	-2	330	-0.61%
2019/11/27	2	128.00	0	0.00	128.00	2	351	0.57%
2019/11/26	0	0.00	3	126.83	127.50	-3	355	-0.84%
2019/11/25	0	0.00	1	128.00	128.00	-1	353	-0.28%
2019/11/22	1	127.50	1	130.00	129.00	0	351	0.00%
2019/11/19	0	0.00	2	123.50	123.50	-2	353	-0.57%
2019/11/18	5	122.90	0	0.00	124.50	5	369	1.35%
2019/11/15	0	0.00	7	121.71	123.50	-7	391	-1.79%
2019/11/13	1	123.50	1	123.50	124.00	0	409	0.00%
2019/11/12	0	0.00	1	124.50	124.50	-1	414	-0.24%
2019/11/11	5	124.70	0	0.00	124.50	5	421	1.19%
2019/11/08	0	0.00	4	124.88	126.00	-4	427	-0.93%
2019/11/07	1	124.50	1	125.00	124.50	0	450	0.00%
2019/11/06	1	125.50	0	0.00	126.00	1	467	0.21%
2019/11/05	3	125.67	50.2	124.18	124.00	-47.2	475	-9.93%
2019/11/04	0	0.00	2	125.25	124.50	-2	477	-0.42%
2019/11/01	1	125.00	0	0.00	125.50	1	480	0.21%
2019/10/30	6	125.42	1	126.00	125.00	5	494	1.01%
2019/10/29	5	126.80	1	125.00	125.00	4	526	0.76%
2019/10/28	0	0.00	8	124.75	126.00	-8	538	-1.49%
2019/10/25	0	0.00	40	127.00	126.00	-40	540	-7.41%
2019/10/24	2	125.75	19	125.08	127.00	-17	544	-3.12%
2019/10/23	0	0.00	4	125.63	125.50	-4	563	-0.71%
2019/10/22	0	0.00	1	127.50	128.00	-1	574	-0.17%
2019/10/18	1	129.00	0	0.00	129.00	1	584	0.17%
2019/10/17	1	128.50	20	128.20	128.50	-19	596	-3.18%
2019/10/16	3	127.00	0	0.00	127.00	3	599	0.50%
2019/10/15	5	126.50	25	126.34	126.50	-20	601	-3.32%
2019/10/14	5	123.90	4	123.50	126.00	1	604	0.17%
2019/10/09	1	124.00	70	124.88	125.00	-69	597	-11.55%
2019/10/08	3	133.33	0	0.00	132.50	3	578	0.52%
2019/10/07	0	0.00	4	134.25	133.50	-4	593	-0.67%
2019/10/04	0	0.00	1	137.00	135.00	-1	606	-0.16%
2019/10/03	6	134.75	0	0.00	137.00	6	610	0.98%
2019/10/02	0	0.00	3	135.83	135.00	-3	612	-0.49%
2019/09/27	3	137.00	2	136.75	136.00	1	618	0.16%
2019/09/26	2	139.75	3	139.50	139.00	-1	626	-0.16%
2019/09/24	2	137.50	3	138.00	138.00	-1	654	-0.15%
2019/09/23	6	137.92	0	0.00	137.50	6	653	0.92%
2019/09/20	0	0.00	1	136.00	135.00	-1	648	-0.15%
2019/09/19	26	137.38	14	138.07	137.00	12	643	1.86%
2019/09/17	3	141.00	9	141.61	139.50	-6	638	-0.94%
2019/09/16	25	141.24	2	142.75	142.50	23	636	3.62%
2019/09/12	5	138.60	0	0.00	140.00	5	633	0.79%
2019/09/11	10	137.50	1	138.50	137.50	9	633	1.42%
2019/09/10	0	0.00	3	137.50	137.50	-3	632	-0.47%
2019/09/09	0	0.00	1	138.00	137.50	-1	630	-0.16%
2019/09/06	0	0.00	2	141.25	140.00	-2	630	-0.32%
2019/09/05	0	0.00	38	140.16	139.00	-38	634	-5.99%
2019/09/04	5	140.20	22	139.98	141.50	-17	642	-2.64%
2019/09/03	26	139.58	5	139.60	139.00	21	631	3.33%
2019/09/02	4	136.75	10	136.10	137.50	-6	617	-0.97%
2019/08/30	7	134.07	2	133.50	135.00	5	605	0.83%
2019/08/29	2	131.25	2	130.25	132.50	0	607	0.00%
2019/08/28	1	129.50	0	0.00	129.00	1	609	0.16%
2019/08/27	3	129.00	0	0.00	128.50	3	613	0.49%
2019/08/26	0	0.00	2	129.00	128.50	-2	615	-0.32%
2019/08/23	26	131.35	1	131.50	130.50	25	623	4.01%
2019/08/22	1	133.00	38	132.03	131.50	-37	641	-5.77%
2019/08/21	7	134.14	6	134.42	134.50	1	640	0.16%
2019/08/20	42	134.85	3	134.17	135.00	39	626	6.22%
2019/08/19	1	131.50	1	128.00	130.50	0	609	0.00%
2019/08/16	0	0.00	1	124.50	124.00	-1	596	-0.17%
2019/08/15	1	122.00	1	125.00	124.50	0	602	0.00%
2019/08/13	1	125.50	2	127.50	127.00	-1	609	-0.16%
2019/08/12	5	125.70	3	123.33	126.50	2	615	0.32%
2019/08/08	3	123.83	2	122.00	122.50	1	605	0.17%
2019/08/07	1	126.50	4	126.75	126.00	-3	596	-0.50%
2019/08/06	0	0.00	1	127.50	128.50	-1	593	-0.17%
2019/08/05	4	129.25	2	128.00	128.50	2	599	0.33%
2019/08/02	1	131.00	0	0.00	129.50	1	613	0.16%
2019/08/01	21	130.64	7	129.79	131.50	14	634	2.21%
2019/07/31	6	129.50	3	129.33	130.00	3	639	0.47%
2019/07/30	1	132.50	31	132.84	132.50	-30	608	-4.93%
2019/07/29	2	136.00	0	0.00	136.00	2	599	0.33%
2019/07/26	1	136.00	1	136.00	136.00	0	602	0.00%
2019/07/25	1	138.00	58	137.58	137.50	-57	600	-9.49%
2019/07/24	1	141.50	4	141.13	142.00	-3	580	-0.52%
2019/07/23	0	0.00	3	139.00	138.50	-3	580	-0.52%
2019/07/22	6	138.75	0	0.00	139.00	6	588	1.02%
2019/07/19	1	138.00	0	0.00	136.00	1	591	0.17%
2019/07/18	3	139.00	4	139.63	139.00	-1	597	-0.17%
2019/07/17	1	139.00	3	140.17	139.00	-2	598	-0.33%
2019/07/16	17	141.06	31	141.16	140.00	-14	603	-2.32%
2019/07/15	2	139.75	0	0.00	140.50	2	604	0.33%
2019/07/12	2	141.50	2	141.25	140.00	0	616	0.00%
2019/07/11	2	142.25	12	143.83	141.50	-10	618	-1.62%
2019/07/10	11	150.59	1	151.00	151.00	10	604	1.65%
2019/07/09	2	148.25	0	0.00	148.00	2	600	0.33%
2019/07/08	0	0.00	3	148.00	147.00	-3	603	-0.50%
2019/07/05	1	150.50	1	150.00	150.00	0	600	0.00%
2019/07/04	2	150.50	1	151.50	150.50	1	603	0.17%
2019/07/03	3	151.50	9	151.33	151.00	-6	605	-0.99%
2019/07/02	33	152.65	11	151.27	150.50	22	610	3.60%
2019/07/01	8	143.31	0	0.00	143.50	8	586	1.36%
2019/06/28	4	142.63	1	142.00	142.50	3	586	0.51%
2019/06/27	4	142.13	5	142.50	141.50	-1	588	-0.17%
2019/06/26	5	142.70	1	143.00	141.50	4	596	0.67%
2019/06/25	2	142.50	0	0.00	142.00	2	600	0.33%
2019/06/24	0	0.00	3	141.33	141.50	-3	608	-0.49%
2019/06/21	0	0.00	6	142.50	142.00	-6	611	-0.98%
2019/06/20	12	142.25	3	142.83	143.00	9	614	1.46%
2019/06/19	6	140.67	1	139.00	140.50	5	613	0.81%
2019/06/14	5	139.50	8	139.25	138.50	-3	639	-0.47%
2019/06/13	0	0.00	32	140.27	139.00	-32	636	-5.03%
2019/06/12	23	143.20	1	143.50	143.50	22	668	3.29%
2019/06/11	0	0.00	1	138.50	139.50	-1	676	-0.15%
2019/06/10	3	140.00	1	139.50	138.50	2	687	0.29%
2019/06/06	1	139.00	1	139.50	138.50	0	684	0.00%
2019/06/05	2	139.00	7	139.36	139.00	-5	683	-0.73%
2019/06/04	7	141.00	1	141.50	140.00	6	674	0.89%
2019/05/31	0	0.00	7	139.21	139.00	-7	686	-1.02%
2019/05/30	6	139.33	0	0.00	139.00	6	691	0.87%
2019/05/29	3	140.00	1	139.50	139.50	2	688	0.29%
2019/05/28	0	0.00	4	134.38	136.50	-4	678	-0.59%
2019/05/27	1	130.50	0	0.00	131.00	1	679	0.15%
2019/05/24	2	132.75	5	131.50	131.00	-3	687	-0.44%
2019/05/23	5	132.50	2	132.50	134.00	3	695	0.43%
2019/05/22	1	132.00	8	134.69	132.00	-7	706	-0.99%
2019/05/21	8	131.88	1	134.00	135.00	7	709	0.99%
2019/05/20	2	134.00	0	0.00	131.50	2	711	0.28%
2019/05/17	2	139.00	1	139.00	136.50	1	714	0.14%
2019/05/16	1	140.50	230	140.00	140.00	-229	718	-31.89%	大賣/鉅額交易
2019/05/15	63	146.48	1	144.50	144.50	62	723	8.57%
2019/05/14	2	140.50	0	0.00	142.00	2	732	0.27%
2019/05/13	0	0.00	18	141.06	140.00	-18	740	-2.43%
2019/05/10	32	143.61	3	145.17	143.00	29	755	3.84%
2019/05/09	12	148.38	28	147.55	145.50	-16	745	-2.15%
2019/05/08	1	154.00	11	153.77	154.50	-10	730	-1.37%
2019/05/07	2	159.75	7	159.57	159.50	-5	729	-0.69%
2019/05/06	0	0.00	2	157.00	157.00	-2	735	-0.27%
2019/05/03	2	159.25	6	159.42	160.00	-4	756	-0.53%
2019/05/02	8	155.00	1	155.00	157.00	7	765	0.91%
2019/04/30	4	152.63	1	153.50	153.50	3	765	0.39%
2019/04/29	12	153.83	13	152.77	151.00	-1	767	-0.13%
2019/04/26	7	158.43	40	157.26	157.50	-33	762	-4.33%
2019/04/25	36	162.04	6	160.17	161.00	30	770	3.89%
2019/04/24	11	161.59	33	162.77	163.50	-22	790	-2.78%
2019/04/23	1	159.50	27	158.00	157.50	-26	782	-3.32%
2019/04/19	0	0.00	3	163.50	162.00	-3	797	-0.38%
2019/04/18	1	163.00	5	163.90	163.00	-4	813	-0.49%
2019/04/17	5	167.00	3	167.67	168.00	2	817	0.24%
2019/04/16	6	164.33	4	164.88	164.50	2	845	0.24%
2019/04/15	1	163.50	6	164.42	163.50	-5	876	-0.57%
2019/04/12	2	168.75	6	170.17	168.00	-4	936	-0.43%
2019/04/11	1	171.00	8	171.56	172.50	-7	965	-0.73%
2019/04/09	1	171.50	23	172.57	171.00	-22	1,021	-2.15%
2019/04/08	45	172.32	1	170.00	172.50	44	1,033	4.26%
2019/04/03	7	167.57	3	167.17	169.00	4	1,054	0.38%
2019/04/02	3	166.50	7	166.86	166.50	-4	1,072	-0.37%
2019/04/01	1	168.00	3	168.83	167.50	-2	1,072	-0.19%
2019/03/29	9	167.44	7	167.72	168.00	2	1,073	0.19%
2019/03/28	0	0.00	1	170.99	169.00	-1	1,077	-0.09%
2019/03/27	4	170.00	2	169.75	168.50	2	1,085	0.18%
2019/03/26	1	168.00	0	0.00	169.00	1	1,091	0.09%
2019/03/22	7	169.50	4	170.00	169.50	3	1,135	0.26%
2019/03/21	4	170.50	6	171.00	170.50	-2	1,142	-0.18%
2019/03/20	0	0.00	20	168.73	169.00	-20	1,147	-1.74%
2019/03/19	6	173.25	24	172.69	171.50	-18	1,154	-1.56%
2019/03/18	1	177.00	1	176.50	177.00	0	1,151	0.00%
2019/03/15	1	177.00	4	175.88	177.50	-3	1,172	-0.26%
2019/03/14	9	177.22	35	178.16	175.00	-26	1,160	-2.24%
2019/03/13	7	182.21	6.1	182.32	180.50	1	1,149	0.08%
2019/03/12	2	182.50	3	182.50	182.00	-1	1,152	-0.09%
2019/03/08	2	180.75	3	182.00	181.50	-1	1,181	-0.08%
2019/03/07	13	183.12	6	184.42	182.50	7	1,203	0.58%
2019/03/06	19.1	183.19	1	179.00	185.00	18.1	1,212	1.49%
2019/03/05	1	179.00	2	181.00	177.00	-1	1,235	-0.08%
2019/03/04	1	179.50	1	180.50	180.00	0	1,273	0.00%
2019/02/27	0	0.00	11	181.00	178.00	-11	1,321	-0.83%
2019/02/26	7	183.36	0	0.00	180.00	7	1,325	0.53%
2019/02/25	1	180.50	12	180.67	180.00	-11	1,335	-0.82%
2019/02/22	8	182.69	4	185.50	182.00	4	1,340	0.30%
2019/02/21	8	186.69	4	189.63	188.00	4	1,348	0.30%
2019/02/20	40	190.95	1	191.00	191.00	39	1,342	2.90%
2019/02/19	9	190.17	27	190.04	189.50	-18	1,348	-1.34%
2019/02/18	34	190.63	1	191.50	191.00	33	1,361	2.42%
2019/02/15	50	189.31	1.1	190.91	189.50	48.9	1,369	3.57%
2019/02/14	6	192.25	13.6	193.35	190.00	-7.6	1,362	-0.56%
2019/02/13	29	188.98	2	190.00	193.50	27	1,358	1.99%
2019/02/12	8	189.50	5	190.60	188.50	3	1,348	0.22%
2019/02/11	3	187.67	0	0.00	192.00	3	1,350	0.22%
2019/01/30	0	0.00	2	180.50	182.50	-2	1,334	-0.15%
2019/01/29	1	179.50	2	181.00	179.00	-1	1,332	-0.08%
2019/01/28	1	179.50	95	178.96	179.00	-94	1,331	-7.06%
2019/01/25	1	180.50	20	180.55	180.00	-19	1,336	-1.42%
2019/01/24	4	181.00	2	183.00	181.00	2	1,351	0.15%
2019/01/23	3	184.33	1	183.50	185.00	2	1,336	0.15%
2019/01/22	0	0.00	2	184.75	183.50	-2	1,333	-0.15%
2019/01/21	8	184.56	0	0.00	184.50	8	1,338	0.60%
2019/01/18	0	0.00	2	183.75	181.00	-2	1,346	-0.15%
2019/01/17	1	182.00	6	182.67	181.00	-5	1,362	-0.37%
2019/01/15	0	0.00	73	188.21	190.00	-73	1,337	-5.46%
2019/01/14	2	190.24	24	189.17	190.50	-22	1,336	-1.64%
2019/01/11	23	187.43	10	188.55	189.50	13	1,341	0.97%
2019/01/10	3	188.83	3	190.17	187.00	0	1,331	0.00%
2019/01/09	19	187.50	9	185.22	188.00	10	1,330	0.75%
2019/01/08	5	184.00	1	186.00	186.50	4	1,327	0.30%
2019/01/07	4	179.13	16	181.03	179.00	-12	1,311	-0.92%
2019/01/04	17	192.00	45	184.12	179.50	-28	1,304	-2.15%
2019/01/03	4	187.75	1	185.00	190.00	3	1,267	0.24%
2019/01/02	10	185.00	7	180.93	185.00	3	1,263	0.24%
2018/12/28	9	175.67	1	176.50	176.50	8	1,245	0.64%
2018/12/27	2	172.50	11	171.45	173.00	-9	1,242	-0.72%
2018/12/26	7	171.14	3	170.33	168.50	4	1,262	0.32%
2018/12/25	4	164.00	3	167.33	167.50	1	1,233	0.08%
2018/12/22	0	0.00	1	165.50	163.00	-1	1,226	-0.08%
2018/12/20	0	0.00	1	162.00	162.00	-1	1,273	-0.08%
2018/12/19	0	0.00	12	164.38	162.00	-12	1,298	-0.92%
2018/12/18	4	164.38	1	166.00	163.50	3	1,300	0.23%
2018/12/17	25	162.16	4	162.25	162.00	21	1,284	1.63%
2018/12/14	3	159.17	0	0.00	158.50	3	1,272	0.24%
2018/12/13	0	0.00	2	158.00	157.00	-2	1,273	-0.16%
2018/12/12	5	159.50	3	160.67	161.00	2	1,268	0.16%
2018/12/11	0	0.00	4	157.75	160.50	-4	1,264	-0.32%
2018/12/10	8	159.50	3	160.50	156.50	5	1,264	0.40%
2018/12/07	0	0.00	19	157.74	160.00	-19	1,249	-1.52%
2018/12/06	2	149.00	13	149.85	148.00	-11	1,235	-0.89%
2018/12/05	7	152.93	11	152.91	152.50	-4	1,266	-0.32%
2018/12/04	3	154.67	10	157.50	152.50	-7	1,266	-0.55%
2018/12/03	8	161.31	1	162.00	158.50	7	1,267	0.55%
2018/11/30	13	162.54	23	159.33	157.50	-10	1,263	-0.79%
2018/11/29	7	162.93	9	162.72	161.50	-2	1,249	-0.16%
2018/11/28	30	160.77	28	161.77	162.00	2	1,254	0.16%
2018/11/27	19	161.45	57	161.54	163.50	-38	1,242	-3.06%
2018/11/26	48	158.66	12	158.38	159.00	36	1,221	2.95%
2018/11/23	23	150.87	3	149.33	150.00	20	1,193	1.68%
2018/11/22	64	150.03	12	149.58	147.00	52	1,192	4.36%
2018/11/21	5	147.50	2	147.00	147.00	3	1,185	0.25%
2018/11/20	15	146.70	6	144.25	148.00	9	1,191	0.76%
2018/11/19	2	143.00	15	142.67	143.50	-13	1,203	-1.08%
2018/11/16	1	141.00	20	141.53	140.50	-19	1,221	-1.56%
2018/11/15	44	138.44	7	136.93	141.00	37	1,244	2.97%
2018/11/14	17	136.97	4	132.25	136.00	13	1,240	1.05%
2018/11/13	1	130.00	0	0.00	131.00	1	1,249	0.08%
2018/11/12	0	0.00	1	136.00	130.50	-1	1,296	-0.08%
2018/11/09	3	139.17	2	138.00	137.50	1	1,299	0.08%
2018/11/08	26	140.50	0	0.00	139.00	26	1,307	1.99%
2018/11/07	0	0.00	2	140.00	137.50	-2	1,313	-0.15%
2018/11/06	2	137.50	1	138.00	138.00	1	1,335	0.07%
2018/11/05	1	137.50	3	138.00	137.50	-2	1,341	-0.15%
2018/11/02	6	138.67	10	137.20	136.50	-4	1,363	-0.29%
2018/11/01	7	136.64	0	0.00	138.00	7	1,377	0.51%
2018/10/30	1	127.00	0	0.00	125.50	1	1,443	0.07%
2018/10/26	0	0.00	2	135.75	131.00	-2	1,579	-0.13%
2018/10/25	11	137.27	8	132.81	134.50	3	1,572	0.19%
2018/10/24	5	134.00	0	0.00	134.50	5	1,556	0.32%
2018/10/23	1	135.00	4	135.88	130.50	-3	1,550	-0.19%
2018/10/22	6	136.25	8	134.63	136.00	-2	1,559	-0.13%
2018/10/19	24	135.65	7	132.86	134.50	17	1,555	1.09%
2018/10/18	29	136.14	5	134.30	136.50	24	1,542	1.56%
2018/10/17	6	136.83	5	134.20	137.50	1	1,531	0.07%
2018/10/16	5	132.20	10	130.50	132.50	-5	1,513	-0.33%
2018/10/12	16	127.47	1	126.50	128.00	15	1,492	1.01%
2018/10/11	6	124.08	3	125.83	123.00	3	1,488	0.20%
2018/10/05	0	0.00	18	143.31	145.50	-18	1,476	-1.22%
2018/10/04	213	144.09	11	141.27	145.50	202	1,470	13.74%	大買/鉅額交易
2018/10/03	10	139.45	5	140.20	138.50	5	1,477	0.34%
2018/10/02	2	140.50	10	141.40	140.00	-8	1,491	-0.54%
2018/10/01	11	141.77	3	140.00	143.00	8	1,519	0.53%
2018/09/28	33	135.17	25	134.24	140.00	8	1,526	0.52%
2018/09/27	10	140.35	3	139.67	136.00	7	1,500	0.47%
2018/09/26	2	140.75	0	0.00	140.00	2	1,495	0.13%
2018/09/25	5	145.10	1	147.00	143.50	4	1,479	0.27%
2018/09/21	5	149.60	10	150.90	149.50	-5	1,463	-0.34%
2018/09/20	29	148.62	18	146.78	149.50	11	1,449	0.76%
2018/09/19	18	146.89	0	0.00	145.50	18	1,439	1.25%
2018/09/18	18	145.47	12	146.00	143.00	6	1,429	0.42%
2018/09/17	8	151.13	0	0.00	149.00	8	1,421	0.56%
2018/09/14	5	149.10	7	146.86	147.00	-2	1,414	-0.14%
2018/09/13	7	151.29	1	149.50	149.50	6	1,404	0.43%
2018/09/12	1	148.00	1	149.50	148.50	0	1,400	0.00%
2018/09/11	11	145.86	5	150.40	145.50	6	1,393	0.43%
2018/09/10	6	154.50	12	156.42	154.00	-6	1,352	-0.44%
2018/09/07	11	164.00	0	0.00	160.50	11	1,338	0.82%
2018/09/06	2	166.50	10	166.60	165.00	-8	1,329	-0.60%
2018/09/05	3	168.33	15	167.80	168.00	-12	1,333	-0.90%
2018/09/04	16	169.06	3	166.33	168.50	13	1,342	0.97%
2018/09/03	2	173.50	14	172.29	163.50	-12	1,335	-0.90%
2018/08/31	16	170.44	10	167.50	173.00	6	1,335	0.45%
2018/08/30	8	169.44	4	166.63	171.50	4	1,380	0.29%
2018/08/29	4	165.63	0	0.00	165.00	4	1,392	0.29%
2018/08/28	0	0.00	1	164.50	163.00	-1	1,410	-0.07%
2018/08/27	1	162.00	0	0.00	167.00	1	1,405	0.07%
2018/08/24	7	167.57	0	0.00	165.00	7	1,402	0.50%
2018/08/23	2	175.75	33	176.61	173.00	-31	1,391	-2.23%
2018/08/22	34	176.81	16	173.78	179.50	18	1,388	1.30%
2018/08/21	12	176.50	0	0.00	172.00	12	1,356	0.88%
2018/08/20	0	0.00	36	174.76	172.50	-36	1,343	-2.68%
2018/08/17	34	174.26	13	171.00	175.00	21	1,325	1.58%
2018/08/16	24	162.73	0	0.00	165.00	24	1,276	1.88%
2018/08/15	0	0.00	21	162.21	158.00	-21	1,268	-1.66%
2018/08/14	26	163.10	2	160.50	163.00	24	1,272	1.89%
2018/08/13	1	167.00	13	164.46	159.00	-12	1,263	-0.95%
2018/08/10	14	167.79	30	166.95	166.50	-16	1,254	-1.28%
2018/08/09	27	168.11	2.1	166.29	168.00	25	1,289	1.94%
2018/08/08	2	171.25	2	170.25	168.50	0	1,317	0.00%
2018/08/07	1	169.00	34	177.34	169.00	-33	1,322	-2.50%
2018/08/06	27	178.31	8	176.00	178.50	19	1,399	1.36%
2018/08/03	12	170.67	25	171.10	170.50	-13	1,453	-0.89%
2018/08/02	39	166.95	16	164.75	168.50	23	1,455	1.58%
2018/08/01	8	159.19	5	155.20	157.50	3	1,390	0.22%
2018/07/31	3	155.83	1	153.50	155.50	2	1,407	0.14%
2018/07/30	0	0.00	18	152.72	152.50	-18	1,438	-1.25%
2018/07/27	14	157.89	6	160.25	153.50	8	1,454	0.55%
2018/07/26	14	156.57	3	154.50	157.00	11	1,454	0.76%
2018/07/25	4	154.75	7	154.00	154.00	-3	1,466	-0.20%
2018/07/24	4	153.88	1	153.50	153.50	3	1,482	0.20%
2018/07/23	1	151.00	3	152.83	151.50	-2	1,518	-0.13%
2018/07/20	1	156.50	0	0.00	153.50	1	1,551	0.06%
2018/07/19	0	0.00	6	157.50	155.50	-6	1,571	-0.38%
2018/07/18	17	159.88	26	158.56	157.00	-9	1,602	-0.56%
2018/07/17	10	161.15	31	160.44	161.50	-21	1,609	-1.30%
2018/07/16	30	163.00	27	158.20	160.00	3	1,658	0.18%
2018/07/13	37	160.23	1	158.00	157.00	36	1,667	2.16%
2018/07/12	14	155.79	15	157.23	159.50	-1	1,694	-0.06%
2018/07/11	15	158.03	21	155.67	158.00	-6	1,708	-0.35%
2018/07/10	15	149.50	27	148.98	153.50	-12	1,742	-0.69%
2018/07/09	17	147.09	4	144.25	151.50	13	1,781	0.73%
2018/07/06	2	141.50	11	142.64	139.50	-9	1,789	-0.50%
2018/07/05	7	146.07	8	144.13	145.00	-1	1,835	-0.05%
2018/07/04	15	147.07	26	148.79	141.50	-11	1,858	-0.59%
2018/07/03	35	150.89	1	147.00	152.00	34	1,854	1.83%
2018/07/02	1	146.00	1	146.00	145.50	0	1,850	0.00%
2018/06/29	1	144.50	9	145.06	144.50	-8	1,867	-0.43%
2018/06/28	7	144.57	2	142.25	144.50	5	1,896	0.26%
2018/06/27	1	146.50	24	144.92	143.50	-23	1,937	-1.19%
2018/06/26	3	143.50	2	146.50	145.50	1	1,997	0.05%
2018/06/25	0	0.00	8	146.75	147.00	-8	2,007	-0.40%
2018/06/22	5	147.20	14	146.29	145.50	-9	2,023	-0.44%
2018/06/21	23	148.50	3	148.33	148.50	20	2,058	0.97%
2018/06/20	2	144.25	0	0.00	145.00	2	2,063	0.10%
2018/06/19	0	0.00	1	145.50	145.00	-1	2,066	-0.05%
2018/06/15	3	148.50	3	149.00	147.50	0	2,081	0.00%
2018/06/14	5	148.70	7	149.43	149.50	-2	2,097	-0.10%
2018/06/13	7	150.79	15	150.27	148.00	-8	2,101	-0.38%
2018/06/12	9	150.22	6	148.83	150.00	3	2,121	0.14%
2018/06/11	2	143.50	14	147.86	145.00	-12	2,104	-0.57%
2018/06/08	14	145.82	0	0.00	147.00	14	2,089	0.67%
2018/06/07	3	145.67	10	154.00	141.00	-7	2,064	-0.34%
2018/06/06	1	153.50	18	155.14	154.00	-17	1,997	-0.85%
2018/06/05	18	161.69	16	161.06	160.50	2	1,964	0.10%
2018/06/04	2	158.00	13	158.15	157.00	-11	1,944	-0.57%
2018/06/01	9	157.44	1	155.50	156.50	8	1,943	0.41%
2018/05/31	10	155.55	103	155.03	155.00	-93	1,934	-4.81%	大賣/
2018/05/30	19	156.13	8	155.25	158.50	11	1,917	0.57%
2018/05/29	2	153.00	1	155.00	152.00	1	1,894	0.05%
2018/05/28	1	153.50	1	153.00	152.00	0	1,886	0.00%
2018/05/25	1	154.00	1	153.00	153.00	0	1,879	0.00%
2018/05/24	0	0.00	17	156.44	156.00	-17	1,867	-0.91%
2018/05/23	14	156.43	12	155.58	157.50	2	1,859	0.11%
2018/05/22	10	160.05	3	158.50	153.50	7	1,849	0.38%
2018/05/21	5	156.80	10	157.10	157.50	-5	1,831	-0.27%
2018/05/18	15	156.50	3	156.33	158.00	12	1,820	0.66%
2018/05/17	8	158.13	53	157.51	153.00	-45	1,797	-2.50%
2018/05/16	21	162.71	23	165.00	162.50	-2	1,752	-0.11%
2018/05/15	20	160.98	11	161.59	158.50	9	1,696	0.53%
2018/05/14	14	159.64	26	163.27	159.50	-12	1,669	-0.72%
2018/05/11	50	154.17	17.3	152.32	160.00	32.8	1,542	2.12%
2018/05/10	101	147.03	9	145.17	145.50	92	1,443	6.37%	大買/
2018/05/09	5	140.80	1	139.50	140.50	4	1,373	0.29%
2018/05/08	0	0.00	21	141.07	140.50	-21	1,352	-1.55%
2018/05/07	12	145.63	8	141.88	145.00	4	1,328	0.30%
2018/05/04	10	140.05	6	140.08	141.50	4	1,297	0.31%
2018/05/03	2	140.00	9	138.67	138.00	-7	1,276	-0.55%
2018/05/02	2	143.00	7	143.86	141.50	-5	1,266	-0.39%
2018/04/30	20	143.23	3	142.17	142.50	17	1,254	1.36%
2018/04/27	13	140.23	43	136.91	141.50	-30	1,237	-2.42%
2018/04/26	22	140.16	81	138.91	136.00	-59	1,202	-4.90%
2018/04/25	8	142.50	32	141.72	145.00	-24	1,167	-2.06%
2018/04/24	3	139.33	30	142.77	141.00	-27	1,142	-2.36%
2018/04/23	16	147.25	30	145.00	146.50	-14	1,107	-1.26%
2018/04/20	12	145.00	14	145.61	143.00	-2	1,078	-0.19%
2018/04/19	6	143.33	15	142.03	142.00	-9	1,016	-0.88%
2018/04/18	4	140.13	8.4	141.11	145.00	-4.4	978	-0.45%
2018/04/17	12	137.00	7	137.86	137.50	5	927	0.54%
2018/04/16	13	139.50	27	136.87	136.00	-14	894	-1.56%
2018/04/13	145	132.49	80.7	129.40	134.00	64.4	814	7.90%	大買/
2018/04/12	44	128.41	12	127.25	127.00	32	758	4.22%
2018/04/11	152	124.28	24	121.13	125.50	128	711	17.98%	大買/鉅額交易
2018/04/10	27	118.20	7	117.57	116.50	20	649	3.08%
2018/04/09	23	118.87	0	0.00	120.00	23	619	3.71%
2018/04/03	8	119.06	6	118.67	119.00	2	604	0.33%
2018/04/02	9	118.83	12	117.50	119.00	-3	587	-0.51%
2018/03/31	6	118.58	4	119.88	117.50	2	567	0.35%
2018/03/30	64	117.97	60	117.08	117.00	4	540	0.74%
2018/03/29	11	113.32	53	113.74	113.00	-42	498	-8.42%
2018/03/28	6	108.50	6	109.08	108.50	0	437	0.00%
2018/03/27	2	108.00	12	109.79	108.50	-10	424	-2.35%
2018/03/26	11	107.91	2	106.75	109.50	9	407	2.21%
2018/03/23	3	103.50	4	102.88	104.00	-1	371	-0.27%
2018/03/22	5	104.80	8	104.31	102.50	-3	365	-0.82%
2018/03/21	1	106.50	10	105.65	105.00	-9	364	-2.47%
2018/03/20	9	104.78	0	0.00	105.00	9	350	2.56%
2018/03/19	6	104.00	0	0.00	103.50	6	334	1.79%
2018/03/16	22	105.14	3	105.50	104.50	19	331	5.74%
2018/03/06	0	0.00	1	95.00	97.00	-1	315	-0.32%
2018/03/05	0	0.00	1	94.30	92.20	-1	311	-0.32%
2018/03/01	0	0.00	1	95.70	95.60	-1	320	-0.31%
2018/02/26	0	0.00	1	96.30	96.00	-1	341	-0.29%
2018/02/23	0	0.00	1	96.60	96.30	-1	351	-0.28%
2018/02/22	0	0.00	1	96.50	96.50	-1	359	-0.28%
2018/02/12	0	0.00	1	95.20	95.00	-1	386	-0.26%
2018/02/09	0	0.00	1	93.70	94.60	-1	396	-0.25%
2018/02/07	0	0.00	3	94.50	96.00	-3	412	-0.73%
2018/02/02	0	0.00	2	97.70	98.80	-2	406	-0.49%
2018/01/30	2	96.30	2	97.00	95.80	0	411	0.00%
2018/01/29	4	97.85	2	96.85	98.80	2	411	0.49%
2018/01/26	0	0.00	15	94.00	94.40	-15	406	-3.69%
2018/01/25	0	0.00	1	94.60	93.50	-1	417	-0.24%
2018/01/24	0	0.00	3	96.70	96.30	-3	409	-0.73%
2018/01/23	0	0.00	1	97.70	97.70	-1	405	-0.25%
2018/01/19	0	0.00	3	98.30	98.50	-3	400	-0.75%
2018/01/09	0	0.00	2	98.60	98.70	-2	388	-0.51%
2018/01/08	4	99.98	0	0.00	100.00	4	390	1.02%
2018/01/05	0	0.00	1	99.80	99.70	-1	386	-0.26%
2018/01/03	0	0.00	3	100.17	100.50	-3	383	-0.78%
2018/01/02	0	0.00	2	98.20	101.00	-2	379	-0.53%