泰博 (4736)-台新券商分點個股進出

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
155.0
漲跌
▼0.5
漲幅
-0.32%
成交量
114張
產業
上市生技醫療類股▼0.54%
433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－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.5	154.66	0	0.00	155.00	1.5	161	0.90%
2024/04/23	0	0.00	3	154.83	155.50	-3	164	-1.82%
2024/04/19	0.2	155.00	2	154.00	152.50	-1.8	164	-1.09%
2024/04/18	2.1	155.05	2	154.50	156.00	0.1	162	0.06%
2024/04/17	0	0.00	0.3	155.00	155.00	-0.3	162	-0.17%
2024/04/16	8	150.25	6.1	149.55	149.50	1.9	160	1.15%
2024/04/15	0	153.00	0	0.00	151.50	0	164	0.00%
2024/04/10	0.4	154.00	0	0.00	153.50	0.4	184	0.22%
2024/04/08	0	0.00	5	152.60	153.00	-5	201	-2.49%
2024/04/03	0	0.00	0.6	153.50	154.00	-0.6	202	-0.31%
2024/04/02	0	0.00	2	154.50	153.50	-2	205	-0.97%
2024/04/01	2.2	153.14	0	0.00	153.50	2.2	206	1.06%
2024/03/29	2	154.75	0	0.00	155.00	2	207	0.96%
2024/03/28	0	0.00	5	155.60	156.00	-5	208	-2.40%
2024/03/27	0	0.00	0.2	153.83	155.00	-0.2	209	-0.07%
2024/03/26	0.1	153.17	0	0.00	153.50	0.1	209	0.06%
2024/03/25	2.1	152.49	0.5	153.39	152.50	1.6	210	0.76%
2024/03/22	0	0.00	0.1	153.00	151.50	-0.1	213	-0.05%
2024/03/21	2.1	151.00	0	0.00	151.50	2.1	217	0.96%
2024/03/19	2	152.50	0	0.00	152.50	2	221	0.90%
2024/03/18	2	150.00	0.3	151.51	153.00	1.7	221	0.77%
2024/03/15	6	150.17	5.3	150.54	149.00	0.8	220	0.34%
2024/03/14	0.1	153.50	7	152.00	152.00	-6.9	217	-3.18%
2024/03/13	0	0.00	2	153.00	153.00	-2	218	-0.92%
2024/03/12	0.1	154.50	0.1	153.00	155.00	0.1	219	0.02%
2024/03/11	3	152.17	1	153.00	152.00	2	220	0.91%
2024/03/08	0	0.00	0.2	156.50	154.50	-0.2	222	-0.09%
2024/03/07	2	157.75	1	158.00	157.50	1	236	0.42%
2024/03/06	0	0.00	2	158.00	159.00	-2	237	-0.84%
2024/03/05	1	158.00	0.1	159.50	158.00	0.9	238	0.38%
2024/03/04	1	159.00	0	0.00	158.50	1	239	0.42%
2024/03/01	1	158.00	0	0.00	158.50	1	246	0.41%
2024/02/29	0	0.00	3	159.33	159.00	-3	257	-1.17%
2024/02/27	1.1	158.68	0	0.00	160.00	1.1	258	0.43%
2024/02/26	2	158.50	1.4	159.86	160.50	0.6	265	0.23%
2024/02/23	1	159.00	0	0.00	158.50	1	262	0.38%
2024/02/22	0.4	159.00	0	0.00	159.50	0.4	263	0.14%
2024/02/21	0.1	159.00	0	0.00	158.50	0.1	266	0.05%
2024/02/19	0.5	159.17	0	0.00	158.50	0.5	267	0.17%
2024/02/16	4	159.63	1	159.50	158.50	3	268	1.12%
2024/02/15	2	160.00	3	159.00	159.50	-1	263	-0.38%
2024/02/02	0	0.00	1	161.50	160.00	-1	265	-0.38%
2024/02/01	1	160.50	2.7	160.26	162.00	-1.7	266	-0.64%
2024/01/31	2.2	160.32	3	160.00	160.00	-0.8	273	-0.29%
2024/01/30	0	0.00	13	162.00	161.00	-13	272	-4.78%
2024/01/29	0	0.00	2	162.00	163.00	-2	272	-0.73%
2024/01/26	0.5	163.00	0	0.00	163.00	0.5	272	0.18%
2024/01/25	1	163.00	0	0.00	162.00	1	273	0.37%
2024/01/24	0.2	163.00	0	0.00	163.00	0.2	272	0.07%
2024/01/23	0	163.50	0	0.00	162.50	0	271	0.01%
2024/01/19	0.5	160.00	0	0.00	161.50	0.5	281	0.18%
2024/01/18	1	160.50	2	161.00	161.00	-1	281	-0.36%
2024/01/17	6.3	160.98	12.3	162.24	160.00	-6	282	-2.12%
2024/01/16	4	165.00	1	165.00	165.00	3	278	1.08%
2024/01/15	1	166.00	1	166.00	165.50	0	278	0.00%
2024/01/12	3.3	165.45	0	0.00	164.50	3.3	279	1.18%
2024/01/11	1.2	165.75	0	0.00	166.00	1.2	280	0.43%
2024/01/10	1	167.00	0	0.00	167.00	1	284	0.35%
2024/01/09	3	167.67	6	168.17	169.00	-3	283	-1.06%
2024/01/08	4	166.77	13	169.62	170.50	-9	278	-3.23%
2024/01/05	0	0.00	1	167.00	167.00	-1	266	-0.37%
2024/01/04	1	167.00	0	0.00	166.00	1	262	0.38%
2024/01/03	15.6	168.03	17.7	167.12	165.50	-2.1	258	-0.82%
2024/01/02	0.1	164.50	0	0.00	163.00	0.1	243	0.02%
2023/12/29	0	0.00	0.2	164.00	165.00	-0.2	242	-0.08%
2023/12/28	0	0.00	8.1	164.05	164.00	-8.1	241	-3.35%
2023/12/26	1	162.50	0.4	162.50	162.50	0.6	239	0.23%
2023/12/25	2.2	161.00	0.1	161.00	161.00	2.1	239	0.90%
2023/12/22	4.1	161.01	0.2	162.00	162.00	3.9	241	1.61%
2023/12/21	0.1	163.50	4	163.63	163.50	-3.9	244	-1.59%
2023/12/20	1	164.50	0	0.00	164.00	1	244	0.41%
2023/12/19	0	161.50	7.1	161.02	162.50	-7.1	242	-2.93%
2023/12/18	4.3	163.47	8.1	163.56	162.50	-3.8	243	-1.55%
2023/12/15	1.7	161.15	0.1	160.50	162.50	1.6	261	0.60%
2023/12/14	0	0.00	1	158.50	158.00	-1	257	-0.39%
2023/12/13	0	0.00	0.1	160.00	159.00	-0.1	255	-0.02%
2023/12/12	1.1	158.04	1	161.00	161.00	0.1	255	0.03%
2023/12/11	2.3	157.89	1	158.50	157.00	1.3	253	0.51%
2023/12/08	0.7	161.50	4.3	160.30	159.50	-3.7	253	-1.44%
2023/12/07	7.2	160.82	2	160.00	160.00	5.2	255	2.03%
2023/12/06	3.2	162.66	1.2	163.75	163.50	2	257	0.78%
2023/12/05	8.5	163.72	1.1	163.50	164.00	7.3	256	2.86%
2023/12/04	27.9	165.27	9.5	165.33	165.50	18.5	252	7.30%
2023/12/01	2.2	159.02	0	0.00	158.50	2.2	236	0.92%
2023/11/30	2.1	156.79	0	0.00	157.00	2.1	235	0.89%
2023/11/29	1.4	158.86	1	158.00	159.50	0.4	246	0.15%
2023/11/28	5	159.20	5	159.80	158.00	0	258	0.00%
2023/11/27	7.3	158.64	2.9	159.06	158.00	4.4	258	1.70%
2023/11/24	0	154.00	0	0.00	154.50	0	252	0.01%
2023/11/23	1.1	154.95	4.7	154.50	154.50	-3.6	252	-1.44%
2023/11/22	1.1	150.96	0	0.00	151.00	1.1	253	0.43%
2023/11/21	0.1	151.29	1	151.50	150.50	-0.9	257	-0.34%
2023/11/20	0.7	152.00	0	152.50	151.50	0.6	257	0.24%
2023/11/17	0.1	148.00	4	148.13	149.00	-3.9	256	-1.53%
2023/11/16	0	0.00	19	147.45	148.00	-19	260	-7.31%
2023/11/15	0	0.00	1	146.50	146.50	-1	261	-0.38%
2023/11/13	0.1	143.00	0	0.00	142.50	0.1	266	0.03%
2023/11/10	3.2	144.40	1	146.50	143.00	2.2	276	0.79%
2023/11/09	0.1	147.50	0	0.00	146.00	0.1	278	0.03%
2023/11/08	2	147.75	7.2	147.04	147.50	-5.2	282	-1.84%
2023/11/07	0	145.00	0	0.00	143.50	0	278	0.01%
2023/11/06	1	144.00	0	0.00	144.00	1	285	0.36%
2023/11/03	11	143.00	0	0.00	143.00	11	294	3.74%
2023/10/31	0	143.00	0	0.00	142.50	0	299	0.00%
2023/10/30	2	143.00	2	143.50	143.50	0	306	0.00%
2023/10/27	3	144.50	1	145.50	145.00	2	304	0.66%
2023/10/26	1	143.50	0	0.00	142.00	1	298	0.34%
2023/10/25	0	0.00	2	144.00	143.50	-2	300	-0.67%
2023/10/23	0	144.00	0	0.00	142.50	0	306	0.00%
2023/10/20	3	142.67	0	0.00	144.50	3	310	0.97%
2023/10/18	9.1	146.56	0	0.00	142.00	9.1	312	2.92%
2023/10/17	0.2	148.27	0	0.00	147.50	0.2	310	0.06%
2023/10/16	1.1	148.00	1.1	148.00	148.00	0	314	-0.01%
2023/10/13	0.2	149.44	0.1	148.50	148.00	0.1	315	0.04%
2023/10/11	0.1	148.50	2	149.50	147.50	-1.9	320	-0.59%
2023/10/06	0.1	149.50	2	148.50	148.50	-1.9	326	-0.58%
2023/10/05	0.1	148.50	0	0.00	149.50	0.1	328	0.02%
2023/10/04	1.1	148.61	0	0.00	150.00	1.1	328	0.33%
2023/10/03	1.1	149.57	0.1	150.50	150.50	1	330	0.30%
2023/10/02	3.2	150.04	1	150.00	150.50	2.2	331	0.65%
2023/09/28	0	149.50	1	150.50	149.00	-1	333	-0.29%
2023/09/27	0.1	148.50	0	0.00	149.50	0.1	333	0.03%
2023/09/26	0.2	149.19	0	0.00	146.50	0.2	333	0.05%
2023/09/25	1.1	149.04	0	0.00	150.00	1.1	332	0.33%
2023/09/22	4.2	147.54	0	0.00	148.00	4.2	332	1.25%
2023/09/21	0.1	148.50	1	147.50	147.50	-0.9	332	-0.27%
2023/09/20	4.5	147.89	0	0.00	147.50	4.5	330	1.37%
2023/09/19	10.6	153.87	0	0.00	153.50	10.6	313	3.39%
2023/09/18	0.1	154.50	0	0.00	154.50	0.1	313	0.02%
2023/09/15	0	0.00	1	154.00	154.50	-1	317	-0.31%
2023/09/14	1	153.00	1	153.50	153.50	0	319	0.00%
2023/09/12	1.1	150.96	1	153.00	151.00	0.1	332	0.02%
2023/09/11	2.2	152.29	0	0.00	150.50	2.2	331	0.65%
2023/09/08	1.4	155.89	0	156.50	155.50	1.4	328	0.41%
2023/09/07	1.5	156.00	2.2	156.14	157.00	-0.7	331	-0.21%
2023/09/06	0	155.00	0	0.00	155.00	0	336	0.01%
2023/09/05	2.1	154.31	0	155.00	154.50	2.1	337	0.62%
2023/09/04	8.4	154.59	2	155.75	154.50	6.4	335	1.90%
2023/09/01	3.1	172.68	0	0.00	172.50	3.1	322	0.97%
2023/08/31	3.2	174.00	0	0.00	172.00	3.2	308	1.03%
2023/08/30	3	175.00	0	0.00	174.00	3	302	0.99%
2023/08/29	2	176.00	0	0.00	176.00	2	298	0.67%
2023/08/28	1	177.00	1	177.00	176.00	0	298	0.00%
2023/08/25	1	175.00	0	0.00	174.50	1	291	0.34%
2023/08/23	1	175.50	0	0.00	175.00	1	290	0.34%
2023/08/22	2.1	179.46	0	0.00	176.00	2.1	297	0.69%
2023/08/21	0	0.00	1	178.00	178.00	-1	304	-0.33%
2023/08/18	0.2	171.00	1	172.50	171.00	-0.9	317	-0.27%
2023/08/17	1.1	171.00	0	0.00	169.50	1.1	318	0.34%
2023/08/16	1.3	168.38	4	170.00	171.50	-2.7	315	-0.84%
2023/08/15	0.1	174.00	0	0.00	173.00	0.1	305	0.04%
2023/08/14	2.2	177.36	7	175.64	174.50	-4.8	304	-1.59%
2023/08/11	1.1	177.45	1	177.00	177.00	0.1	300	0.03%
2023/08/10	3.1	177.38	0	0.00	176.50	3.1	299	1.02%
2023/08/09	2.1	180.20	32.6	178.27	180.50	-30.5	294	-10.37%
2023/08/08	1	183.50	4	184.25	184.00	-3	286	-1.05%
2023/08/07	0	0.00	1	183.50	185.00	-1	287	-0.35%
2023/08/02	1	184.03	7	184.36	185.00	-6	293	-2.03%
2023/08/01	6	185.00	0	0.00	185.00	6	289	2.07%
2023/07/31	4	185.00	1	185.50	185.00	3	290	1.04%
2023/07/28	0	186.00	0	0.00	185.50	0	290	0.01%
2023/07/27	1	186.50	1.2	186.08	185.00	-0.2	288	-0.06%
2023/07/26	3.4	186.40	1	186.50	186.50	2.4	286	0.82%
2023/07/25	1	185.50	1	185.50	185.50	0	285	0.00%
2023/07/24	0	0.00	1	185.00	185.00	-1	281	-0.35%
2023/07/21	4	185.75	0	0.00	185.00	4	283	1.41%
2023/07/20	0	185.50	23	185.54	186.00	-23	286	-8.03%
2023/07/18	0	186.00	0	0.00	184.00	0	286	0.00%
2023/07/17	0	0.00	3	185.67	185.00	-3	287	-1.04%
2023/07/14	1.2	185.00	0	0.00	184.50	1.2	291	0.41%
2023/07/13	3	184.17	4	184.13	184.00	-1	292	-0.34%
2023/07/12	1	185.50	5	185.00	185.00	-4	293	-1.36%
2023/07/10	0.2	185.50	3.1	185.48	185.00	-2.9	295	-0.99%
2023/07/07	3	185.33	0	0.00	185.00	3	296	1.02%
2023/07/06	0.1	187.00	0	0.00	186.00	0.1	296	0.03%
2023/07/05	0	0.00	1	188.50	186.50	-1	299	-0.33%
2023/07/04	1	188.50	1	187.00	188.00	0	303	0.00%
2023/07/03	4.1	186.61	0	0.00	186.50	4.1	309	1.32%
2023/06/30	3	186.17	0	0.00	186.00	3	310	0.97%
2023/06/29	0	0.00	0	186.00	185.50	0	312	-0.01%
2023/06/28	5	185.50	2	185.50	185.50	3	319	0.94%
2023/06/27	2.2	186.78	3	187.00	185.00	-0.8	324	-0.25%
2023/06/26	0.1	186.50	3	186.00	186.00	-2.9	324	-0.90%
2023/06/21	3	185.33	1	185.50	185.00	2	327	0.61%
2023/06/20	4	186.88	2	186.25	186.00	2	331	0.60%
2023/06/19	4	188.25	3	188.67	188.50	1	333	0.30%
2023/06/16	2.1	187.55	2.2	187.91	188.00	-0.1	335	-0.03%
2023/06/15	1	186.00	2	185.50	186.00	-1	332	-0.30%
2023/06/14	2.2	185.23	1	185.50	185.00	1.2	343	0.34%
2023/06/13	0	0.00	2	186.00	185.50	-2	347	-0.58%
2023/06/12	4	184.50	3	185.50	185.00	1	351	0.28%
2023/06/09	5	182.70	4	183.00	182.50	1	350	0.28%
2023/06/08	3	182.67	5	182.50	182.50	-2	358	-0.56%
2023/06/07	1	183.00	0	0.00	182.50	1	374	0.27%
2023/06/06	1	182.50	3	183.00	182.50	-2	395	-0.51%
2023/06/05	4.1	183.24	0	0.00	182.50	4.1	476	0.86%
2023/06/02	0	0.00	2	183.00	182.50	-2	494	-0.40%
2023/06/01	7	183.71	0	0.00	183.00	7	507	1.38%
2023/05/31	0.2	184.50	0	0.00	183.50	0.2	513	0.03%
2023/05/30	2	184.00	1	185.00	183.50	1	525	0.19%
2023/05/29	1	184.00	0	0.00	183.50	1	540	0.19%
2023/05/26	1.1	184.91	0	0.00	182.00	1.1	551	0.20%
2023/05/25	17	188.12	2.1	187.71	187.00	14.9	549	2.71%
2023/05/24	17	183.12	5	186.00	188.50	12	541	2.21%
2023/05/23	0	0.00	1.2	180.00	181.50	-1.2	529	-0.23%
2023/05/22	0.1	180.00	0	0.00	179.00	0.1	535	0.01%
2023/05/19	0	0.00	1	180.00	179.50	-1	541	-0.18%
2023/05/18	0.1	180.50	1	180.00	179.00	-0.9	544	-0.17%
2023/05/17	1	179.50	0	0.00	179.00	1	552	0.18%
2023/05/16	1	179.50	0	0.00	179.50	1	553	0.18%
2023/05/15	1	179.50	0	0.00	179.50	1	556	0.18%
2023/05/12	0.1	179.50	7	178.71	178.50	-7	562	-1.24%
2023/05/11	3.1	177.32	0	0.00	177.00	3.1	580	0.53%
2023/05/10	0	0.00	1.9	177.47	178.50	-1.9	592	-0.31%
2023/05/09	2	181.01	0	183.00	180.00	2	597	0.33%
2023/05/05	1.5	185.35	2.1	185.01	185.00	-0.5	604	-0.08%
2023/05/04	1	184.00	0	0.00	184.00	1	612	0.16%
2023/05/03	0	0.00	2	184.50	184.50	-2	625	-0.32%
2023/05/02	0	0.00	1	185.00	185.00	-1	630	-0.16%
2023/04/28	1.3	183.24	1	183.00	184.00	0.3	637	0.05%
2023/04/27	1	181.50	0	0.00	181.50	1	638	0.16%
2023/04/26	0	0.00	5	179.10	179.50	-5	642	-0.78%
2023/04/25	1	180.03	5	181.30	180.50	-4	641	-0.62%
2023/04/24	0	0.00	1	183.00	182.00	-1	643	-0.16%
2023/04/21	8.1	183.45	0	0.00	182.50	8.1	647	1.25%
2023/04/20	1	184.51	0	0.00	184.00	1	651	0.15%
2023/04/18	3.1	185.69	0	0.00	185.50	3.1	657	0.46%
2023/04/17	1.1	188.00	3	187.00	186.50	-1.9	658	-0.29%
2023/04/14	0.1	187.00	0	0.00	187.00	0.1	665	0.01%
2023/04/13	5.2	187.02	0	0.00	186.50	5.2	678	0.77%
2023/04/12	0	188.50	0.1	189.00	187.50	0	707	-0.01%
2023/04/11	1	187.00	4	187.13	187.00	-3	734	-0.41%
2023/04/10	0	0.00	1	187.00	186.50	-1	743	-0.13%
2023/04/07	3	189.00	0	0.00	188.00	3	754	0.40%
2023/04/06	0.1	188.50	2	188.00	189.00	-1.9	778	-0.24%
2023/03/30	1	186.00	0	0.00	186.00	1	884	0.11%
2023/03/29	2	185.00	0	0.00	186.00	2	887	0.23%
2023/03/28	2.1	186.60	0	0.00	185.50	2.1	897	0.24%
2023/03/24	0	0.00	2	188.25	188.00	-2	931	-0.21%
2023/03/23	3.3	189.35	0	0.00	187.50	3.3	930	0.36%
2023/03/22	0	190.00	0	0.00	189.50	0	932	0.00%
2023/03/21	0.1	191.00	2	191.25	190.50	-2	938	-0.21%
2023/03/20	1.1	190.00	4.1	189.89	190.00	-3	941	-0.32%
2023/03/17	4	185.38	15	188.33	188.00	-11	974	-1.13%
2023/03/16	3.2	185.03	3	185.17	184.00	0.2	966	0.02%
2023/03/15	3.3	187.69	0	0.00	186.00	3.3	972	0.33%
2023/03/14	2.1	188.24	0	0.00	187.00	2.1	991	0.21%
2023/03/13	1	188.50	1	188.50	187.00	0	1,014	0.00%
2023/03/10	2.2	185.95	1	187.01	185.50	1.2	1,018	0.11%
2023/03/09	4	189.63	4.2	189.31	189.00	-0.2	1,012	-0.02%
2023/03/08	29.6	193.27	28	193.16	191.50	1.6	995	0.16%
2023/03/07	16	198.84	11.3	199.66	201.50	4.7	921	0.51%
2023/03/06	5.2	196.67	7.3	196.50	197.00	-2.1	913	-0.23%
2023/03/03	6	193.50	2	192.75	193.50	4	903	0.44%
2023/03/02	4.6	194.61	4.1	194.63	194.00	0.5	905	0.06%
2023/03/01	16.3	192.49	10.1	192.60	193.00	6.2	903	0.69%
2023/02/24	3.1	190.48	2.1	190.00	190.00	1	905	0.11%
2023/02/23	0	0.00	8	188.19	188.00	-8	914	-0.87%
2023/02/22	1	185.51	1.2	186.80	185.00	-0.1	923	-0.01%
2023/02/21	1	187.50	2	187.75	187.50	-1	944	-0.11%
2023/02/20	0.4	188.95	3	188.50	188.50	-2.6	949	-0.28%
2023/02/17	0	0.00	1	186.00	185.50	-1	949	-0.11%
2023/02/16	1	184.50	1	184.50	184.00	0	954	0.00%
2023/02/15	2	183.76	1	186.50	183.50	1	972	0.10%
2023/02/14	1	185.50	0	0.00	185.50	1	980	0.10%
2023/02/13	1	185.01	9	185.78	185.00	-8	994	-0.80%
2023/02/10	3	185.67	4	186.63	185.00	-1	999	-0.10%
2023/02/09	7	188.14	8.2	190.03	187.00	-1.2	1,001	-0.11%
2023/02/08	1.2	186.08	1	186.00	185.50	0.2	993	0.02%
2023/02/07	5	184.80	11.1	184.16	185.50	-6.1	998	-0.61%
2023/02/06	4.1	183.50	3	184.00	183.00	1.1	1,002	0.11%
2023/02/03	8.1	182.63	1	184.50	182.50	7.1	1,000	0.70%
2023/02/02	4	183.75	4	183.63	183.00	0	997	0.00%
2023/02/01	3.1	182.03	45	181.96	182.00	-41.9	991	-4.23%
2023/01/31	0.1	179.50	31.2	179.23	179.50	-31.1	980	-3.18%
2023/01/30	2.1	178.55	56.1	178.24	178.50	-54	977	-5.52%
2023/01/17	1	179.50	0	0.00	179.50	1	973	0.10%
2023/01/13	0	0.00	13	177.08	177.00	-13	972	-1.34%
2023/01/12	2	178.25	0	0.00	177.00	2	973	0.21%
2023/01/11	1.5	179.00	0	0.00	178.50	1.5	974	0.15%
2023/01/10	3	178.85	1	178.03	178.00	2	976	0.21%
2023/01/09	2	180.00	5	181.70	180.00	-3	983	-0.30%
2023/01/06	0	0.00	8	180.44	180.00	-8	981	-0.81%
2023/01/05	2.1	179.82	0	0.00	179.00	2.1	987	0.21%
2023/01/04	8.2	181.20	3	180.00	180.00	5.2	989	0.53%
2023/01/03	28.1	182.32	4.1	182.12	182.00	24	987	2.43%
2022/12/30	4	187.75	4.1	187.74	185.00	-0.1	980	-0.01%
2022/12/29	7.1	184.58	8	184.56	186.00	-0.9	957	-0.09%
2022/12/28	3	182.83	2	180.50	180.50	1	933	0.11%
2022/12/27	4.1	184.25	31	185.02	183.00	-26.9	928	-2.90%
2022/12/26	41	188.13	46	187.84	185.00	-5	916	-0.55%
2022/12/23	79	188.78	28.7	188.84	186.00	50.4	899	5.60%
2022/12/22	34.2	185.57	65	185.54	187.00	-30.8	835	-3.69%
2022/12/21	1	177.00	1	175.50	175.00	0	801	0.00%
2022/12/20	3.2	175.78	1	179.00	173.50	2.2	813	0.27%
2022/12/19	14	185.14	14	185.36	181.50	0	824	0.00%
2022/12/16	0	0.00	4.1	179.62	180.00	-4.1	805	-0.51%
2022/12/14	2	178.00	3	176.33	178.00	-1	826	-0.12%
2022/12/13	11.1	177.68	9.1	176.62	176.50	2	827	0.24%
2022/12/12	6	173.00	2	172.00	173.00	4	827	0.48%
2022/12/09	17.4	175.77	22	176.50	175.50	-4.6	839	-0.54%
2022/12/08	0	0.00	1	187.00	187.50	-1	811	-0.12%
2022/12/07	4	187.00	3.1	188.85	187.00	0.9	826	0.11%
2022/12/06	9	191.33	12.3	191.76	188.00	-3.3	846	-0.39%
2022/12/05	9.7	190.61	15.1	190.98	192.50	-5.5	890	-0.61%
2022/12/02	7	185.79	5	186.70	185.00	2	872	0.23%
2022/12/01	5	184.30	4	184.75	184.50	1	874	0.11%
2022/11/30	2	184.25	0	0.00	183.50	2	893	0.22%
2022/11/29	3.2	183.21	0	0.00	183.00	3.2	923	0.34%
2022/11/28	1	184.50	1	186.50	186.50	0	943	0.00%
2022/11/25	1	184.50	3	186.50	184.50	-2	979	-0.20%
2022/11/24	0.2	186.50	1	187.00	187.50	-0.8	1,075	-0.07%
2022/11/23	3.1	188.08	8	186.19	188.50	-4.9	1,126	-0.44%
2022/11/22	7	189.57	17.1	187.07	185.50	-10.1	1,146	-0.88%
2022/11/21	9.1	188.90	4.5	189.39	190.00	4.6	1,151	0.40%
2022/11/18	6	186.08	3.2	185.34	185.00	2.8	1,163	0.24%
2022/11/17	6	185.08	5	184.60	185.00	1	1,195	0.08%
2022/11/16	1.2	183.17	0	0.00	181.00	1.2	1,250	0.10%
2022/11/15	2	181.00	0	0.00	181.00	2	1,270	0.16%
2022/11/14	2	181.25	0	182.50	182.50	2	1,285	0.15%
2022/11/11	7.3	182.04	4	182.25	183.00	3.3	1,309	0.25%
2022/11/10	1	181.00	6	181.42	182.50	-5	1,311	-0.38%
2022/11/09	20.1	180.90	15	180.43	180.50	5.1	1,324	0.38%
2022/11/08	7	176.29	1	176.50	175.00	6	1,333	0.45%
2022/11/07	7	172.00	3.3	171.61	172.50	3.7	1,343	0.28%
2022/11/04	3	173.67	1	174.00	173.50	2	1,358	0.15%
2022/11/03	30	178.03	2	178.25	177.50	28	1,357	2.06%
2022/11/02	15	176.27	15	175.77	176.50	0	1,382	0.00%
2022/11/01	1	170.00	2	170.25	170.50	-1	1,397	-0.07%
2022/10/31	1.1	170.00	1	170.50	170.00	0.1	1,418	0.00%
2022/10/28	4	167.50	1	169.00	167.00	3	1,452	0.21%
2022/10/27	1	165.50	0	0.00	168.50	1	1,501	0.07%
2022/10/26	0	0.00	1	164.00	166.00	-1	1,515	-0.07%
2022/10/25	1	164.50	1	163.50	164.50	0	1,529	0.00%
2022/10/24	0	0.00	1	168.50	166.00	-1	1,548	-0.06%
2022/10/21	0	0.00	1	167.00	166.00	-1	1,553	-0.06%
2022/10/20	1	168.00	1	170.00	170.00	0	1,560	0.00%
2022/10/19	2	171.50	2	167.50	167.00	0	1,570	0.00%
2022/10/18	1	174.00	0	0.00	171.00	1	1,572	0.06%
2022/10/17	1	162.50	1	166.50	173.00	0	1,586	0.00%
2022/10/14	1	167.00	1.1	166.96	166.50	-0.1	1,579	-0.01%
2022/10/13	0	0.00	32	161.06	159.00	-32	1,578	-2.03%
2022/10/12	0	0.00	8.2	165.99	166.50	-8.2	1,573	-0.52%
2022/10/11	3	162.17	15	162.47	162.50	-12	1,572	-0.76%
2022/10/06	0	0.00	24	165.08	169.00	-24	1,580	-1.52%
2022/10/05	0.5	167.60	0	0.00	165.50	0.5	1,580	0.03%
2022/10/04	0	0.00	2	165.25	165.50	-2	1,585	-0.13%
2022/10/03	0	0.00	0.1	162.50	161.00	-0.1	1,627	0.00%
2022/09/30	1	158.50	1	161.00	164.00	0	1,638	0.00%
2022/09/29	2.1	161.50	2	161.75	160.50	0.1	1,648	0.01%
2022/09/28	5	159.52	2	161.25	158.00	3	1,655	0.18%
2022/09/27	8	165.11	6	163.75	166.00	2	1,654	0.12%
2022/09/26	5.5	164.36	145	161.24	161.50	-139.5	1,656	-8.42%	大賣/鉅額交易
2022/09/23	4	171.38	3	170.33	169.50	1	1,650	0.06%
2022/09/22	7.1	171.29	1	171.50	171.00	6.1	1,665	0.37%
2022/09/21	6.1	173.97	5	173.70	172.50	1.1	1,671	0.06%
2022/09/20	0	0.00	2.3	177.61	179.00	-2.3	1,675	-0.13%
2022/09/19	4	175.25	1.1	175.05	175.50	3	1,698	0.17%
2022/09/16	10	179.35	9.2	179.55	178.50	0.9	1,718	0.05%
2022/09/15	5.5	184.95	1.1	183.18	183.00	4.4	1,744	0.25%
2022/09/14	7	184.29	2	185.25	184.50	5	1,768	0.28%
2022/09/13	41.1	183.47	11	185.59	187.50	30.1	1,771	1.70%
2022/09/12	132.2	186.49	35.5	186.49	185.50	96.6	1,764	5.48%	大買/
2022/09/08	3.2	204.72	3	205.17	205.50	0.2	1,712	0.01%
2022/09/07	6.2	203.22	4	202.88	201.00	2.2	1,729	0.12%
2022/09/06	2.6	205.38	2	206.75	205.00	0.6	1,734	0.03%
2022/09/05	18.1	213.91	17.2	215.43	211.00	1	1,723	0.06%
2022/09/02	5.3	219.57	7	219.00	218.50	-1.7	1,720	-0.10%
2022/09/01	14.4	219.57	19	220.05	216.00	-4.6	1,717	-0.27%
2022/08/31	63.7	223.66	68.1	223.73	223.00	-4.4	1,766	-0.25%
2022/08/30	26.1	214.97	12.5	216.33	216.00	13.7	1,685	0.81%
2022/08/29	1.2	208.67	7	208.50	207.50	-5.8	1,660	-0.35%
2022/08/26	11.1	213.76	7	213.71	211.50	4.1	1,654	0.25%
2022/08/25	10	211.90	7	212.58	212.50	3	1,673	0.18%
2022/08/24	16.1	210.25	27	210.70	212.00	-10.9	1,679	-0.65%
2022/08/23	54.5	214.70	35.1	214.77	207.50	19.5	1,654	1.18%
2022/08/22	18	213.22	16	211.56	209.50	2	1,617	0.13%
2022/08/19	26	209.96	7.3	211.36	211.50	18.8	1,656	1.13%
2022/08/18	13.3	208.68	14	208.18	207.00	-0.7	1,743	-0.04%
2022/08/17	7	204.00	7.2	203.72	203.50	-0.2	1,750	-0.01%
2022/08/16	7.1	202.31	5	203.91	206.00	2	1,791	0.11%
2022/08/15	3	200.50	10	199.20	201.00	-7	1,884	-0.37%
2022/08/12	33.1	195.15	6	195.42	195.00	27.1	1,895	1.43%
2022/08/11	1	193.50	5.2	191.21	194.00	-4.2	2,004	-0.21%
2022/08/10	1	189.01	0	0.00	188.00	1	2,084	0.05%
2022/08/09	3	189.33	21	189.33	188.50	-18	2,146	-0.84%
2022/08/08	10.3	176.81	4	180.13	180.00	6.3	2,171	0.29%
2022/08/05	5	183.00	1	183.00	182.00	4	2,224	0.18%
2022/08/04	14.1	184.90	5	184.90	183.50	9.1	2,298	0.40%
2022/08/03	15	199.70	43	199.24	196.50	-28	2,493	-1.12%
2022/08/02	3	188.17	6	190.92	189.50	-3	2,647	-0.11%
2022/07/29	9	196.39	0	0.00	195.00	9	3,013	0.30%
2022/07/28	3	201.17	14	200.25	199.00	-11	3,166	-0.35%
2022/07/27	5	200.50	9	200.78	201.00	-4	3,417	-0.12%
2022/07/26	7	205.64	8	204.00	203.00	-1	3,426	-0.03%
2022/07/25	7	207.79	1.2	208.57	207.50	5.9	3,420	0.17%
2022/07/22	1.1	211.45	2	209.50	209.50	-0.9	3,424	-0.03%
2022/07/21	1	204.00	0.6	204.50	204.50	0.4	3,424	0.01%
2022/07/20	1	206.50	0	0.00	203.00	1	3,440	0.03%
2022/07/19	4	204.75	2	204.50	204.50	2	3,451	0.06%
2022/07/18	0	0.00	7	204.07	205.00	-7	3,458	-0.20%
2022/07/15	4.2	202.20	1	203.00	200.00	3.2	3,475	0.09%
2022/07/14	3	200.00	13	199.50	202.00	-10	3,497	-0.29%
2022/07/13	0	0.00	2.1	196.00	196.00	-2.1	3,528	-0.06%
2022/07/12	0	192.00	1	194.00	191.50	-1	3,620	-0.03%
2022/07/11	23.7	190.98	25.2	191.35	193.50	-1.6	3,703	-0.04%
2022/07/08	7.5	199.27	0	0.00	199.50	7.5	3,771	0.20%
2022/07/07	3	201.17	13	199.27	201.00	-10	4,001	-0.25%
2022/07/06	2	194.25	5	197.60	193.50	-3	4,387	-0.07%
2022/07/05	1	195.00	7.2	192.92	195.00	-6.2	4,522	-0.14%
2022/07/04	4	188.63	20	190.10	192.00	-16	4,655	-0.34%
2022/07/01	6.1	190.90	13	189.12	186.50	-6.9	4,846	-0.14%
2022/06/30	24.5	196.42	5.1	194.22	193.50	19.4	4,940	0.39%
2022/06/29	14.1	204.50	18	203.86	203.00	-3.9	5,051	-0.08%
2022/06/28	19.1	200.71	4	200.88	199.50	15.1	5,108	0.30%
2022/06/27	15.1	197.43	28	202.70	205.00	-12.9	5,091	-0.25%
2022/06/24	20	201.05	3.1	199.90	200.00	16.9	5,068	0.33%
2022/06/23	17	203.53	31	203.97	202.50	-14	5,060	-0.28%
2022/06/22	21	198.37	18	201.89	196.00	3	5,016	0.06%
2022/06/21	7	201.57	14.5	200.69	200.00	-7.5	4,987	-0.15%
2022/06/20	17.1	198.14	26	195.63	192.50	-9	4,965	-0.18%
2022/06/17	1.2	199.07	1	200.00	199.00	0.2	4,940	0.00%
2022/06/16	5.2	203.80	8	204.69	199.00	-2.8	4,922	-0.06%
2022/06/15	12	208.58	13.1	209.01	208.50	-1.1	4,894	-0.02%
2022/06/14	4.1	205.04	12.1	205.17	206.00	-7.9	4,879	-0.16%
2022/06/13	13.1	205.90	8	207.31	208.00	5.1	4,864	0.10%
2022/06/10	4	211.38	3	212.17	211.00	1	4,837	0.02%
2022/06/09	32.4	213.99	20	214.38	211.50	12.4	4,818	0.26%
2022/06/08	11.1	222.10	2.3	223.33	223.50	8.9	4,727	0.19%
2022/06/07	20.1	223.57	19	218.45	218.00	1.1	4,710	0.02%
2022/06/06	1.1	223.88	2.1	224.19	224.00	-1	4,684	-0.02%
2022/06/02	39	228.04	28.1	228.88	224.50	11	4,664	0.23%
2022/06/01	19.3	226.32	16.1	226.40	226.50	3.2	4,625	0.07%
2022/05/31	2.1	225.42	3.5	223.57	223.00	-1.4	4,587	-0.03%
2022/05/30	6	219.33	6.1	222.90	223.00	-0.1	4,567	0.00%
2022/05/27	15.5	218.87	34	218.41	220.50	-18.5	4,525	-0.41%
2022/05/26	64.1	224.25	54.4	225.27	217.50	9.7	4,458	0.22%
2022/05/25	27.1	217.06	30	217.30	219.50	-2.9	4,350	-0.07%
2022/05/24	18.7	216.74	23	216.76	213.00	-4.3	4,321	-0.10%
2022/05/23	62	216.73	137.2	214.57	226.00	-75.2	4,256	-1.77%	大賣/
2022/05/20	18	221.31	28	220.57	221.00	-10	4,147	-0.24%
2022/05/19	99.1	225.27	85.2	224.18	221.50	13.9	4,118	0.34%
2022/05/18	49.2	227.05	39.1	223.81	225.50	10.1	3,992	0.25%
2022/05/17	16	220.47	20.7	221.83	216.50	-4.7	3,895	-0.12%
2022/05/16	12	227.79	11	225.41	225.00	1	3,834	0.03%
2022/05/13	39	228.56	52.2	230.29	233.50	-13.2	3,771	-0.35%
2022/05/12	37	226.35	41.1	226.57	225.00	-4.1	3,697	-0.11%
2022/05/11	151	228.79	172.2	229.39	227.00	-21.2	3,632	-0.58%	大買/大賣/
2022/05/10	253.9	240.54	186	236.53	232.50	67.9	3,414	1.99%	大買/大賣/
2022/05/09	99.1	251.04	103.1	251.36	258.00	-4	3,222	-0.12%	大賣/
2022/05/06	123.5	248.51	150.3	247.69	247.00	-26.7	3,078	-0.87%	大買/大賣/
2022/05/05	169.1	254.86	135.3	252.83	255.00	33.9	2,842	1.19%	大買/大賣/
2022/05/04	244.2	269.62	278.8	263.77	252.00	-34.6	2,682	-1.29%	大買/大賣/
2022/05/03	28	287.96	50.1	290.54	280.00	-22.1	2,437	-0.90%
2022/04/29	2	286.25	3.3	284.73	290.00	-1.3	2,475	-0.05%
2022/04/28	19.8	289.01	15.4	291.98	284.00	4.4	2,472	0.18%
2022/04/27	18	285.06	5.2	289.41	293.50	12.8	2,462	0.52%
2022/04/26	12	263.88	26.2	264.74	270.00	-14.2	2,450	-0.58%
2022/04/25	44.3	290.41	42.1	290.35	278.50	2.2	2,434	0.09%
2022/04/22	32	290.78	38.2	294.41	290.00	-6.2	2,434	-0.25%
2022/04/21	7.2	292.08	8.1	293.94	296.50	-0.9	2,429	-0.04%
2022/04/20	9	293.78	24.1	299.36	301.00	-15.1	2,411	-0.63%
2022/04/19	72	276.25	57	279.00	285.00	15	2,387	0.63%
2022/04/18	78.3	303.25	39.6	299.98	295.50	38.7	2,351	1.65%
2022/04/15	106.2	298.57	98.6	299.56	294.50	7.5	2,286	0.33%	大買/
2022/04/14	70.9	284.95	81.8	284.47	291.00	-10.9	2,226	-0.49%
2022/04/13	287.6	256.39	233.2	257.41	265.00	54.4	2,123	2.56%	大買/大賣/
2022/04/12	299.8	262.46	296.9	261.97	263.00	2.9	1,899	0.15%	大買/大賣/
2022/04/11	36.5	249.73	79	251.54	255.00	-42.5	1,512	-2.81%
2022/04/08	147.3	232.48	171.4	231.63	232.00	-24.1	1,370	-1.76%	大買/大賣/
2022/04/07	93.3	230.34	92.9	231.55	234.00	0.4	1,226	0.04%
2022/04/06	42.6	218.29	56.7	218.53	221.00	-14	1,022	-1.37%
2022/04/01	75.8	206.74	60.8	206.01	204.50	15	912	1.64%
2022/03/31	20.2	201.13	23.5	202.15	205.00	-3.3	777	-0.43%
2022/03/30	0	0.00	1.4	190.86	191.50	-1.4	696	-0.20%
2022/03/29	4	186.13	3	188.67	189.00	1	691	0.14%
2022/03/28	2	191.95	3	190.00	187.00	-1	682	-0.14%
2022/03/24	0.2	187.50	4	186.75	187.00	-3.8	660	-0.58%
2022/03/23	1	183.50	0.3	185.00	183.50	0.7	657	0.11%
2022/03/21	0	184.00	1.1	184.00	184.00	-1	658	-0.16%
2022/03/18	2	183.00	1	183.00	183.00	1	660	0.15%
2022/03/15	7	178.57	3	179.00	178.50	4	669	0.60%
2022/03/14	21.3	181.71	0	0.00	181.50	21.3	670	3.17%
2022/03/11	22.3	178.33	0.2	178.50	179.50	22.1	667	3.30%
2022/03/10	3	180.50	3	180.67	180.00	0	667	0.00%
2022/03/09	2	178.26	0	0.00	178.00	2	665	0.30%
2022/03/08	2	177.75	2	176.75	176.50	0	660	0.00%
2022/03/07	1	178.00	1.3	178.77	180.00	-0.3	662	-0.05%
2022/03/04	8	183.94	0	0.00	183.00	8	670	1.19%
2022/03/03	9	184.78	1	184.50	185.00	8	716	1.12%
2022/03/02	4	182.38	0	0.00	183.50	4	732	0.55%
2022/02/25	1	180.00	2	180.50	180.00	-1	731	-0.14%
2022/02/24	2	178.51	10	178.90	178.50	-8	732	-1.09%
2022/02/23	1	184.00	0	0.00	185.00	1	728	0.14%
2022/02/22	12.3	185.55	3	184.50	184.50	9.3	727	1.27%
2022/02/21	13	189.42	6.4	189.69	191.00	6.6	718	0.92%
2022/02/18	3.1	186.69	1.7	187.50	186.50	1.3	718	0.19%
2022/02/17	5.1	187.86	2.2	186.79	187.50	2.9	720	0.40%
2022/02/16	8.3	189.40	2	189.50	189.50	6.3	717	0.88%
2022/02/15	0	0.00	10	192.60	191.50	-10	711	-1.41%
2022/02/14	4.1	190.17	9	193.56	192.00	-4.9	710	-0.68%
2022/02/11	24.5	196.91	24	195.33	193.00	0.5	707	0.06%
2022/02/10	8	195.50	10.2	197.35	198.50	-2.2	690	-0.32%
2022/02/09	4	194.75	14.2	194.71	195.00	-10.2	678	-1.51%
2022/02/08	3	190.17	29	188.67	192.50	-26	667	-3.89%
2022/02/07	33	190.89	7.5	189.90	190.50	25.5	663	3.84%
2022/01/26	5.2	186.52	6	186.83	187.00	-0.8	659	-0.12%
2022/01/25	9	189.78	0	0.00	191.00	9	646	1.39%
2022/01/24	30.7	193.21	27.3	194.51	193.00	3.4	637	0.53%
2022/01/21	1	184.50	0	0.00	184.50	1	581	0.17%
2022/01/20	2.1	186.29	2	186.00	187.00	0.1	578	0.02%
2022/01/19	3.3	192.10	1	187.50	187.50	2.3	576	0.40%
2022/01/18	9.3	190.82	4.4	190.73	191.50	4.9	571	0.86%
2022/01/17	19.4	188.96	5.1	190.84	190.00	14.3	570	2.51%
2022/01/14	4	182.88	6.1	182.76	183.00	-2.1	554	-0.38%
2022/01/13	2.2	185.91	1	185.50	186.00	1.2	548	0.22%
2022/01/12	2	183.01	4	183.63	183.50	-2	544	-0.36%
2022/01/11	3.3	184.56	7.1	184.99	182.50	-3.8	541	-0.70%
2022/01/10	34.1	192.48	9.1	192.18	189.50	25	529	4.71%
2022/01/07	13	195.15	11.4	195.22	195.00	1.6	498	0.32%
2022/01/06	9	192.44	4.1	191.51	190.00	5	472	1.05%
2022/01/05	7.1	192.68	4.2	188.79	189.50	2.9	463	0.63%
2022/01/04	1.3	188.55	2	190.75	190.50	-0.7	447	-0.16%
2022/01/03	2.2	185.36	2	183.50	183.50	0.2	425	0.05%
2021/12/30	0	0.00	2	182.75	181.50	-2	421	-0.47%
2021/12/29	101	182.38	5	182.00	182.00	96	422	22.75%	大買/
2021/12/28	12	179.50	2.1	179.97	181.00	9.9	420	2.36%
2021/12/27	4	176.75	0	0.00	178.00	4	425	0.94%
2021/12/24	0.1	178.00	0	0.00	176.50	0.1	429	0.03%
2021/12/23	0	0.00	1	178.50	177.50	-1	437	-0.23%
2021/12/22	49	178.07	0.1	178.00	178.00	48.9	441	11.07%
2021/12/21	2	178.25	6	178.00	178.00	-4	445	-0.90%
2021/12/17	0	0.00	5	178.00	178.00	-5	450	-1.11%
2021/12/16	2	175.50	1	176.00	175.00	1	447	0.22%
2021/12/15	0	0.00	1	174.50	174.50	-1	456	-0.22%
2021/12/14	1	176.49	1	175.00	174.00	0	458	0.00%
2021/12/13	2	177.00	1	175.50	175.00	1	466	0.21%
2021/12/10	7	178.36	4	179.11	176.50	3	494	0.61%
2021/12/09	0.5	176.00	0	0.00	175.50	0.5	489	0.10%
2021/12/08	1	175.50	3	174.83	175.50	-2	502	-0.40%
2021/12/07	0	0.00	17	173.44	172.50	-17	517	-3.29%
2021/12/06	1	174.50	3	174.50	173.50	-2	543	-0.37%
2021/12/03	0	0.00	3	173.67	175.00	-3	604	-0.50%
2021/12/02	2	173.25	3	173.50	173.00	-1	666	-0.15%
2021/12/01	1.3	174.77	1	177.00	172.50	0.3	670	0.05%
2021/11/30	3.2	175.58	5	173.50	172.50	-1.9	668	-0.28%
2021/11/29	25.4	182.73	20.1	180.51	176.00	5.3	660	0.80%
2021/11/26	2	172.76	1.3	175.73	175.00	0.7	614	0.11%
2021/11/25	0	0.00	0.1	171.50	171.00	-0.1	597	-0.01%
2021/11/24	0	0.00	2	170.00	171.50	-2	598	-0.33%
2021/11/22	12	170.13	1	170.00	171.00	11	601	1.83%
2021/11/19	1.1	169.05	0	0.00	169.00	1.1	595	0.18%
2021/11/18	1	169.00	2	169.00	169.00	-1	595	-0.17%
2021/11/17	3	170.33	0.2	170.50	170.00	2.9	594	0.48%
2021/11/16	1.1	169.08	1	170.00	170.00	0.1	591	0.01%
2021/11/15	0	0.00	2	166.75	167.50	-2	592	-0.34%
2021/11/12	1.2	165.13	0	0.00	165.00	1.2	603	0.19%
2021/11/11	0	0.00	0.1	166.00	165.00	-0.1	607	-0.02%
2021/11/10	1	167.51	0	0.00	166.00	1	609	0.17%
2021/11/09	3.1	168.66	2.4	169.00	168.50	0.7	611	0.11%
2021/11/08	2	173.75	66	174.10	174.00	-64	598	-10.70%
2021/11/05	2	177.00	0	0.00	176.00	2	602	0.33%
2021/11/04	1	177.00	1.1	176.68	176.50	-0.1	608	-0.02%
2021/11/03	1	178.00	1	176.50	177.50	0	615	0.00%
2021/11/02	0.1	174.00	1.1	173.77	174.00	-1.1	621	-0.17%
2021/11/01	2	174.50	21	174.83	177.00	-19	643	-2.95%
2021/10/29	1	175.00	1	175.00	174.50	0	664	0.00%
2021/10/28	1	174.50	1	173.50	173.50	0	674	0.00%
2021/10/27	0	176.00	0.3	174.00	173.50	-0.3	680	-0.04%
2021/10/26	0	0.00	1	174.50	175.00	-1	689	-0.14%
2021/10/25	4.1	175.05	2	176.00	177.00	2.1	694	0.30%
2021/10/21	1	172.50	0	0.00	170.50	1	749	0.13%
2021/10/19	2	172.50	0.3	171.00	170.50	1.7	811	0.21%
2021/10/18	1	171.50	0	0.00	169.50	1	818	0.12%
2021/10/15	1	171.00	2.3	171.57	171.50	-1.3	831	-0.16%
2021/10/14	0	0.00	2.3	170.20	172.00	-2.3	866	-0.27%
2021/10/13	3.2	164.98	0.7	164.71	163.00	2.5	863	0.29%
2021/10/08	0.2	172.50	2	172.00	172.00	-1.8	873	-0.21%
2021/10/07	3.1	171.69	3	171.33	172.50	0.1	883	0.01%
2021/10/06	2.1	169.29	3	168.00	168.00	-0.9	905	-0.10%
2021/10/05	1	169.05	0	0.00	170.50	1	936	0.11%
2021/10/04	0.3	170.16	4.2	170.26	168.50	-3.9	964	-0.40%
2021/10/01	0.1	176.00	4	174.00	175.00	-4	973	-0.41%
2021/09/30	3	178.50	1.1	177.23	178.00	1.9	1,046	0.18%
2021/09/29	1.2	183.64	4.2	182.14	180.50	-3	1,056	-0.29%
2021/09/28	1	187.50	2.2	187.33	186.00	-1.2	1,081	-0.11%
2021/09/27	5	186.50	10.1	186.51	186.00	-5.1	1,097	-0.46%
2021/09/24	1	189.00	15	189.50	189.00	-14	1,125	-1.25%
2021/09/23	3.1	191.15	0	0.00	190.50	3.1	1,135	0.27%
2021/09/22	3.2	188.11	4	188.50	190.00	-0.8	1,164	-0.07%
2021/09/17	1	194.50	3	195.00	194.50	-2	1,178	-0.17%
2021/09/16	2.4	196.69	4	196.38	195.50	-1.6	1,210	-0.13%
2021/09/15	13.1	205.03	21	204.83	205.50	-7.9	1,242	-0.63%
2021/09/14	1.1	212.41	1	210.50	210.50	0.1	1,280	0.01%
2021/09/13	2.1	210.31	3.5	210.28	210.50	-1.4	1,327	-0.10%
2021/09/10	13	218.62	32	216.73	215.50	-19	1,384	-1.37%
2021/09/09	24.3	217.97	11.5	218.27	220.00	12.8	1,501	0.85%
2021/09/08	53.9	224.42	28	222.55	223.00	25.9	1,498	1.73%
2021/09/07	27.1	221.43	19.1	224.61	225.00	8	1,489	0.53%
2021/09/06	8	210.50	1.1	209.55	213.00	6.9	1,498	0.46%
2021/09/03	1	211.00	2	208.00	207.50	-1	1,559	-0.06%
2021/09/02	1	212.50	5.1	210.82	210.50	-4.1	1,665	-0.24%
2021/09/01	1	208.50	0	210.00	208.50	1	1,801	0.06%
2021/08/31	0	0.00	0.2	208.50	208.00	-0.2	1,924	-0.01%
2021/08/30	1.1	207.03	1	207.00	207.00	0.1	2,133	0.00%
2021/08/27	0.2	207.00	1	208.00	205.50	-0.8	2,202	-0.04%
2021/08/26	4	208.25	1	207.00	208.00	3	2,245	0.13%
2021/08/25	0.1	205.00	0	0.00	205.00	0.1	2,332	0.00%
2021/08/24	1	204.00	0	0.00	203.50	1	2,384	0.04%
2021/08/23	1.2	204.50	0	0.00	205.00	1.2	2,477	0.05%
2021/08/20	1	204.50	1	203.50	202.00	0	2,562	0.00%
2021/08/19	2	207.75	4	205.38	204.50	-2	2,642	-0.08%
2021/08/18	4	204.36	5.3	206.77	210.00	-1.3	2,805	-0.05%
2021/08/17	2	211.51	0	0.00	209.50	2	2,977	0.07%
2021/08/16	4	216.50	3	215.17	213.00	1	3,180	0.03%
2021/08/13	0	216.00	2	216.75	216.00	-2	3,287	-0.06%
2021/08/12	0	0.00	11	215.09	215.50	-11	3,377	-0.33%
2021/08/11	7	214.93	16	214.69	212.50	-9	3,437	-0.26%
2021/08/10	1	216.50	4	216.00	216.50	-3	3,561	-0.08%
2021/08/09	14	221.14	4	221.13	219.50	10	3,649	0.27%
2021/08/06	5	226.50	13	226.73	225.50	-8	3,676	-0.22%
2021/08/05	6.2	226.66	8.1	226.31	227.00	-1.9	3,701	-0.05%
2021/08/04	2	223.25	6	224.75	222.50	-4	3,699	-0.11%
2021/08/03	10	221.80	18.1	219.62	220.50	-8.1	3,687	-0.22%
2021/08/02	2	216.26	5	217.50	218.50	-3	3,691	-0.08%
2021/07/30	2	213.50	2	213.50	214.00	0	3,687	0.00%
2021/07/29	5	211.20	31.1	211.27	211.00	-26.1	3,688	-0.71%
2021/07/28	13.2	212.66	16.1	213.51	211.00	-2.9	3,703	-0.08%
2021/07/27	24.7	219.92	30.4	218.47	216.50	-5.7	3,704	-0.15%
2021/07/26	6.2	229.24	5.4	229.31	230.00	0.8	3,678	0.02%
2021/07/23	5	225.80	25.2	224.69	227.50	-20.2	3,664	-0.55%
2021/07/22	4.2	217.25	17	217.03	217.50	-12.8	3,638	-0.35%
2021/07/21	4.1	214.39	1	215.50	214.00	3.1	3,634	0.09%
2021/07/20	44	218.89	22	218.95	215.00	22	3,626	0.61%
2021/07/19	0	215.00	0	0.00	213.00	0	3,593	0.00%
2021/07/16	1.2	214.21	0	0.00	214.00	1.2	3,596	0.03%
2021/07/15	1	217.02	2	217.75	215.50	-1	3,591	-0.03%
2021/07/14	9	214.17	33.1	214.50	214.00	-24.1	3,590	-0.67%
2021/07/13	5.4	213.54	15.5	213.78	218.00	-10.2	3,584	-0.28%
2021/07/12	7.2	217.55	4	218.00	216.00	3.2	3,563	0.09%
2021/07/09	17.7	222.81	21.4	224.47	221.00	-3.7	3,531	-0.11%
2021/07/08	7.4	229.64	6.2	230.87	228.00	1.3	3,509	0.04%
2021/07/07	51.4	232.89	36.6	232.41	229.50	14.8	3,501	0.42%
2021/07/06	8.4	230.13	6.2	228.49	226.00	2.3	3,430	0.07%
2021/07/05	3.1	226.84	9.3	228.42	229.50	-6.2	3,434	-0.18%
2021/07/02	10.1	232.25	3.2	231.44	231.00	6.9	3,420	0.20%
2021/07/01	10.2	231.14	12.8	231.60	233.00	-2.6	3,406	-0.08%
2021/06/30	16.2	228.17	11.1	228.50	228.00	5.1	3,376	0.15%
2021/06/29	9.1	229.49	28.7	228.50	227.50	-19.6	3,367	-0.58%
2021/06/28	9.1	234.28	35.1	234.77	233.50	-25.9	3,341	-0.78%
2021/06/25	39.4	235.62	37.3	236.41	234.00	2.1	3,323	0.06%
2021/06/24	54.2	236.81	12.6	237.10	237.00	41.6	3,296	1.26%
2021/06/23	27	235.65	21.2	235.32	234.00	5.7	3,256	0.18%
2021/06/22	19.3	229.46	24.2	228.99	232.50	-5	3,193	-0.15%
2021/06/21	41.6	231.69	52.2	232.67	226.50	-10.7	3,144	-0.34%
2021/06/18	66.7	235.97	114.8	235.77	232.50	-48	3,078	-1.56%	大賣/
2021/06/17	20.3	218.69	5	218.10	220.00	15.3	2,947	0.52%
2021/06/16	48.1	220.66	15.1	219.95	218.50	33	2,924	1.13%
2021/06/15	16.3	218.87	26.7	219.13	217.50	-10.5	2,875	-0.36%
2021/06/11	31.2	227.86	45.1	226.19	223.50	-13.8	2,808	-0.49%
2021/06/10	39.6	232.82	63.3	232.97	229.50	-23.7	2,742	-0.86%
2021/06/09	60.2	229.39	54.2	228.94	232.00	6	2,638	0.23%
2021/06/08	59.4	230.07	54	229.60	228.50	5.4	2,503	0.22%
2021/06/07	129.2	223.91	140.6	226.10	228.00	-11.4	2,398	-0.47%	大買/大賣/
2021/06/04	67.1	217.37	57.1	216.21	212.50	10	2,191	0.46%
2021/06/03	41	214.28	32.1	213.83	215.00	9	2,125	0.42%
2021/06/02	166.1	214.00	99.1	214.97	214.00	67	2,083	3.22%	大買/
2021/06/01	30.7	208.99	30.7	208.32	213.00	0.1	1,996	0.00%
2021/05/31	50.6	211.48	61.1	212.29	208.50	-10.5	1,950	-0.54%
2021/05/28	55.5	217.71	41.5	214.28	212.00	14	1,863	0.75%
2021/05/27	59.4	216.38	51.3	216.18	218.00	8.1	1,787	0.45%
2021/05/26	109.5	221.84	69.8	222.58	213.50	39.7	1,717	2.31%	大買/
2021/05/25	116.4	212.78	90.8	212.56	217.00	25.6	1,590	1.61%	大買/
2021/05/24	66.5	207.81	97.2	209.31	212.00	-30.7	1,419	-2.16%
2021/05/21	81.1	193.81	79.2	192.59	193.00	1.9	1,227	0.15%
2021/05/20	47.4	187.00	52.7	188.98	190.00	-5.4	1,141	-0.47%
2021/05/19	39.1	181.54	51.7	180.87	177.50	-12.6	1,081	-1.16%
2021/05/18	126.4	188.46	100.3	186.05	186.00	26.1	1,026	2.55%	大買/
2021/05/17	49.9	191.84	26.1	192.67	195.00	23.8	904	2.63%
2021/05/14	13	173.73	19	172.66	177.50	-6	814	-0.74%
2021/05/13	22.1	172.61	20	171.85	173.00	2.1	783	0.26%
2021/05/12	21.2	165.30	21	166.79	164.50	0.2	746	0.03%
2021/05/11	3	160.17	10	159.90	160.00	-7	725	-0.96%
2021/05/10	1	163.50	2	163.25	163.00	-1	715	-0.14%
2021/05/07	0	0.00	1	172.50	172.00	-1	704	-0.14%
2021/05/06	1	174.50	0	0.00	172.00	1	708	0.14%
2021/05/05	14.3	175.17	7	173.93	173.00	7.3	705	1.04%
2021/05/04	2.6	160.77	29.1	159.52	162.50	-26.5	696	-3.80%
2021/05/03	6.1	168.50	7	167.29	166.00	-0.9	707	-0.13%
2021/04/29	3	172.33	14.1	171.81	171.50	-11.1	704	-1.58%
2021/04/28	6.1	176.95	25	176.32	175.50	-18.9	702	-2.69%
2021/04/27	1	179.50	3	179.67	178.50	-2	713	-0.28%
2021/04/26	4.1	178.03	17	178.18	177.50	-13	713	-1.81%
2021/04/23	0.1	178.00	18	177.36	177.50	-17.9	716	-2.50%
2021/04/22	1.1	181.38	19	179.32	177.50	-17.9	725	-2.47%
2021/04/21	4	182.38	2	182.00	181.00	2	729	0.27%
2021/04/20	4	180.75	2	180.50	180.50	2	738	0.27%
2021/04/19	0	0.00	3	181.50	181.50	-3	752	-0.40%
2021/04/16	0	0.00	1	183.00	182.50	-1	765	-0.13%
2021/04/15	0.1	183.00	1	182.50	183.00	-0.9	770	-0.12%
2021/04/14	5	179.70	8	181.06	181.00	-3	778	-0.38%
2021/04/13	7	181.00	2	181.50	180.00	5	780	0.64%
2021/04/12	0	0.00	10	183.05	182.50	-10	780	-1.28%
2021/04/09	13.1	183.93	9	184.38	183.50	4.1	777	0.52%
2021/04/08	10.5	188.35	14	189.25	191.00	-3.5	761	-0.45%
2021/04/07	1.1	185.55	1	184.00	186.00	0.1	748	0.01%
2021/04/06	0	0.00	1	183.00	183.00	-1	750	-0.13%
2021/04/01	5	184.20	3	185.00	184.00	2	750	0.27%
2021/03/31	1	185.50	2	185.75	185.50	-1	758	-0.13%
2021/03/30	1	188.50	1	189.00	188.00	0	760	0.00%
2021/03/29	4.2	186.79	15	186.77	187.00	-10.8	774	-1.39%
2021/03/26	0	0.00	8	183.88	184.00	-8	801	-1.00%
2021/03/25	1	183.00	1	182.50	183.00	0	812	0.00%
2021/03/24	5	185.30	0	0.00	185.00	5	817	0.61%
2021/03/23	2	184.50	4	183.50	184.00	-2	815	-0.25%
2021/03/22	3	181.50	2	182.00	181.00	1	820	0.12%
2021/03/19	1	180.50	0	0.00	181.00	1	819	0.12%
2021/03/18	1	182.50	5	182.40	182.50	-4	821	-0.49%
2021/03/17	3	182.83	1	183.00	182.50	2	838	0.24%
2021/03/16	0	0.00	2	182.25	182.00	-2	854	-0.23%
2021/03/15	6	181.50	5	181.40	181.00	1	919	0.11%
2021/03/12	0	0.00	5	182.00	181.50	-5	939	-0.53%
2021/03/11	16	182.50	1.1	182.61	182.50	14.9	956	1.56%
2021/03/10	1	185.00	2	186.50	186.00	-1	948	-0.11%
2021/03/09	1	185.00	1	184.00	185.50	0	955	0.00%
2021/03/08	3	189.00	11	186.68	187.00	-8	970	-0.82%
2021/03/05	5	188.30	8	185.69	187.00	-3	1,030	-0.29%
2021/03/04	4.1	188.89	16	187.44	187.00	-11.9	1,076	-1.11%
2021/03/03	2	190.00	1	191.00	190.00	1	1,079	0.09%
2021/03/02	11	196.59	7.2	197.38	189.00	3.9	1,086	0.35%
2021/02/26	16	197.94	6.2	199.63	196.50	9.9	1,119	0.88%
2021/02/25	23.4	201.11	20.1	201.44	201.00	3.3	1,114	0.30%
2021/02/24	4.1	196.02	8	195.88	196.50	-3.9	1,082	-0.36%
2021/02/23	10.1	195.90	11.5	194.66	193.00	-1.4	1,081	-0.13%
2021/02/22	20.3	196.90	13.1	198.31	198.00	7.2	1,087	0.67%
2021/02/19	26.2	191.41	18.6	190.20	192.50	7.6	1,103	0.69%
2021/02/18	2	183.00	6	183.50	184.00	-4	1,144	-0.35%
2021/02/17	6	183.00	2	182.75	183.00	4	1,160	0.34%
2021/02/05	1	180.00	2.4	180.21	179.00	-1.4	1,195	-0.11%
2021/02/04	1	181.50	1	182.50	180.00	0	1,227	0.00%
2021/02/03	0	0.00	3	180.67	181.00	-3	1,291	-0.23%
2021/02/02	0	0.00	1	180.50	180.50	-1	1,365	-0.07%
2021/02/01	2	180.00	5	181.40	180.50	-3	1,387	-0.22%
2021/01/29	1	181.00	3	182.00	179.50	-2	1,448	-0.14%
2021/01/28	2	181.25	2	181.25	181.50	0	1,502	0.00%
2021/01/27	1	185.00	4	184.25	184.50	-3	1,553	-0.19%
2021/01/26	6.1	183.10	6.4	181.36	185.00	-0.3	1,573	-0.02%
2021/01/25	20.6	181.97	8	183.50	184.00	12.5	1,658	0.76%
2021/01/22	8.8	175.18	134	169.32	176.00	-125.3	1,682	-7.45%	大賣/鉅額交易
2021/01/21	24.3	169.56	31.4	169.11	169.00	-7.1	1,755	-0.41%
2021/01/20	39.3	175.65	68	172.32	171.00	-28.7	1,800	-1.59%
2021/01/19	13.1	178.40	67.1	178.55	178.00	-54	1,842	-2.93%
2021/01/18	4.1	182.08	6	180.08	179.00	-1.9	1,858	-0.10%
2021/01/15	36	179.28	42	178.35	178.00	-6	1,921	-0.31%
2021/01/14	25.2	181.57	22.2	181.72	181.50	3	2,120	0.14%
2021/01/13	10.1	184.03	11	183.09	182.50	-0.9	2,180	-0.04%
2021/01/12	24	188.13	17.1	188.79	187.00	6.9	2,172	0.32%
2021/01/11	5.2	186.58	4.6	186.29	187.00	0.6	2,159	0.03%
2021/01/08	4	181.38	0.1	181.50	181.00	3.9	2,148	0.18%
2021/01/07	27	182.70	42	181.45	182.00	-15	2,155	-0.70%
2021/01/06	7	187.21	5	183.30	183.00	2	2,162	0.09%
2021/01/05	7	183.21	4.1	184.15	186.00	2.9	2,178	0.13%
2021/01/04	22.1	182.16	2	183.00	181.00	20.1	2,199	0.91%
2020/12/31	7.1	183.15	0	0.00	181.50	7.1	2,210	0.32%
2020/12/30	10.4	182.80	3	182.67	183.50	7.4	2,213	0.34%
2020/12/29	5.2	181.11	44	180.59	180.50	-38.8	2,223	-1.75%
2020/12/28	4.1	182.78	6.1	182.04	182.00	-2	2,241	-0.09%
2020/12/25	5.1	184.07	16.2	183.73	183.00	-11.1	2,252	-0.49%
2020/12/24	5.2	186.58	3	186.00	185.50	2.2	2,245	0.10%
2020/12/23	21.1	188.05	19	188.53	186.00	2.1	2,243	0.09%
2020/12/22	41.5	190.70	20.4	188.80	191.50	21.1	2,239	0.94%
2020/12/21	12.1	179.11	19	182.03	182.50	-6.9	2,219	-0.31%
2020/12/18	4.1	183.98	18	183.36	182.00	-13.9	2,216	-0.63%
2020/12/17	4.4	185.26	12	185.33	184.00	-7.6	2,245	-0.34%
2020/12/16	7.1	184.59	5	183.60	184.50	2.1	2,248	0.09%
2020/12/15	13.1	188.08	8	187.06	186.50	5.1	2,247	0.23%
2020/12/14	5.2	188.54	2	188.25	188.00	3.2	2,252	0.14%
2020/12/11	17.2	186.16	247	185.24	185.00	-229.8	2,278	-10.08%	大賣/鉅額交易
2020/12/10	28.1	191.01	81	189.18	190.00	-52.9	2,263	-2.34%
2020/12/09	90.5	190.00	29	189.31	188.00	61.5	2,256	2.73%
2020/12/08	34.1	200.15	14.4	200.97	200.50	19.7	2,213	0.89%
2020/12/07	38.1	207.32	7.6	207.80	206.00	30.5	2,202	1.39%
2020/12/04	3	212.67	3	211.17	211.00	0	2,193	0.00%
2020/12/03	3.1	213.27	5	214.41	213.00	-1.9	2,193	-0.09%
2020/12/02	12.2	215.38	10	215.45	214.00	2.2	2,193	0.10%
2020/12/01	36.3	219.53	23	221.74	215.00	13.3	2,183	0.61%
2020/11/30	29	224.14	16	223.06	229.00	13	2,144	0.61%
2020/11/27	50	213.71	0	0.00	214.00	50	2,122	2.36%
2020/11/26	9	215.00	9.3	214.32	214.00	-0.3	2,127	-0.02%
2020/11/25	65	216.17	17	215.53	215.00	48	2,120	2.26%
2020/11/24	3	208.00	5	207.80	208.00	-2	2,090	-0.10%
2020/11/23	7.1	209.03	1	208.50	208.50	6.1	2,092	0.29%
2020/11/20	5	207.90	4	208.00	208.00	1	2,095	0.05%
2020/11/19	34.1	212.66	13	211.23	210.50	21.1	2,089	1.01%
2020/11/18	12	210.25	19	209.37	211.00	-7	2,081	-0.34%
2020/11/17	103.2	213.97	36.6	213.99	209.50	66.6	2,063	3.23%	大買/
2020/11/16	14.1	223.86	15	223.43	226.00	-0.9	2,026	-0.04%
2020/11/13	30	224.77	16.2	224.08	224.50	13.9	2,027	0.68%
2020/11/12	30.1	219.29	38	218.09	219.50	-7.9	2,006	-0.39%
2020/11/11	203.1	216.82	30	213.47	217.50	173.1	1,992	8.69%	大買/鉅額交易
2020/11/10	31.2	209.20	20.1	209.30	207.00	11.1	1,943	0.57%
2020/11/09	11	229.18	14.1	228.40	230.00	-3.1	1,877	-0.17%
2020/11/06	31.2	229.06	21	229.79	230.00	10.2	1,875	0.54%
2020/11/05	64.2	224.86	31.2	224.15	223.50	33	1,847	1.79%
2020/11/04	20	215.63	19	215.58	214.50	1	1,809	0.06%
2020/11/03	15	223.40	7	221.86	223.00	8	1,778	0.45%
2020/11/02	100	225.55	36.1	222.52	220.00	63.9	1,777	3.60%
2020/10/30	14	233.29	13	235.04	231.50	1	1,693	0.06%
2020/10/29	37	231.84	48	232.52	234.00	-11	1,652	-0.66%
2020/10/28	127	226.52	51	225.37	227.00	76	1,592	4.77%	大買/
2020/10/27	29	226.10	13	225.65	220.50	16	1,546	1.03%
2020/10/26	28.1	222.84	10.3	221.65	222.00	17.8	1,517	1.17%
2020/10/23	90.3	228.94	28	228.80	224.00	62.3	1,513	4.12%
2020/10/22	214	226.73	190	226.15	225.50	24	1,458	1.65%	大買/大賣/
2020/10/21	28	212.46	35	213.59	218.50	-7	1,271	-0.55%
2020/10/20	2	199.25	1	199.00	199.00	1	1,214	0.08%
2020/10/19	2	200.00	0	0.00	201.00	2	1,232	0.16%
2020/10/16	2	201.00	1	203.00	201.00	1	1,242	0.08%
2020/10/15	1	200.00	3	200.33	201.50	-2	1,261	-0.16%
2020/10/14	9	204.39	3	205.33	205.50	6	1,296	0.46%
2020/10/13	5	201.30	4	201.75	203.00	1	1,327	0.08%
2020/10/12	8	198.00	20	199.10	196.50	-12	1,321	-0.91%
2020/10/08	12	190.88	1	192.00	189.00	11	1,321	0.83%
2020/10/07	4	194.13	3	194.50	194.50	1	1,328	0.08%
2020/10/06	1	197.00	1	197.00	193.00	0	1,338	0.00%
2020/10/05	7	196.43	8	197.38	198.00	-1	1,369	-0.07%
2020/09/30	3	187.83	3	191.00	192.00	0	1,427	0.00%
2020/09/29	1	186.00	0	0.00	184.50	1	1,446	0.07%
2020/09/28	11	185.45	15	184.67	185.50	-4	1,470	-0.27%
2020/09/25	4	184.75	16	183.59	183.00	-12	1,485	-0.81%
2020/09/24	8	192.31	13	191.42	188.50	-5	1,487	-0.34%
2020/09/23	2	196.00	14	196.25	196.00	-12	1,489	-0.81%
2020/09/22	34	202.88	26	203.60	198.50	8	1,494	0.54%
2020/09/21	13	201.88	10	200.20	197.00	3	1,478	0.20%
2020/09/18	12.2	201.02	14	200.29	201.00	-1.8	1,525	-0.12%
2020/09/17	1	202.00	4	203.13	201.50	-3	1,551	-0.19%
2020/09/16	17	202.85	16	202.63	203.00	1	1,584	0.06%
2020/09/15	8	193.56	6	193.25	193.00	2	1,569	0.13%
2020/09/14	9	190.94	11	193.05	193.00	-2	1,596	-0.13%
2020/09/11	22	189.36	44	189.68	186.50	-22	1,626	-1.35%
2020/09/10	5	196.00	8	194.00	193.50	-3	1,671	-0.18%
2020/09/09	8	197.19	4	194.63	194.00	4	1,675	0.24%
2020/09/08	7	200.36	7	198.93	198.00	0	1,691	0.00%
2020/09/07	6	203.92	8	199.13	198.00	-2	1,733	-0.12%
2020/09/04	15	202.67	13	204.58	202.50	2	1,773	0.11%
2020/09/03	13	208.12	2	206.75	206.50	11	1,831	0.60%
2020/09/02	11	212.00	16	209.19	213.50	-5	1,842	-0.27%
2020/09/01	5.2	199.94	4	198.88	199.50	1.2	1,860	0.06%
2020/08/31	10	207.85	15	205.90	204.50	-5	1,887	-0.26%
2020/08/28	15	208.80	15	208.57	205.50	0	1,944	0.00%
2020/08/27	9	209.56	10	206.75	212.00	-1	2,001	-0.05%
2020/08/26	6	208.00	14	208.00	206.50	-8	2,103	-0.38%
2020/08/25	3	206.50	4	207.13	207.50	-1	2,158	-0.05%
2020/08/24	6	209.08	3	209.00	209.00	3	2,199	0.14%
2020/08/21	18	210.64	9	210.61	215.00	9	2,214	0.41%
2020/08/20	10	201.90	19	203.24	204.50	-9	2,218	-0.41%
2020/08/19	11	221.59	15	221.40	213.50	-4	2,201	-0.18%
2020/08/18	11	222.23	13	222.69	222.50	-2	2,199	-0.09%
2020/08/17	6	217.67	23	220.28	223.00	-17	2,205	-0.77%
2020/08/14	19	218.47	17.1	218.89	217.50	2	2,202	0.09%
2020/08/13	9	223.67	11	224.32	224.00	-2	2,215	-0.09%
2020/08/12	16	223.41	21	223.55	223.00	-5	2,269	-0.22%
2020/08/11	16	224.78	54	225.52	219.50	-38	2,400	-1.58%
2020/08/10	11	239.32	5	238.20	233.50	6	2,499	0.24%
2020/08/07	12	246.75	7	245.29	243.50	5	2,665	0.19%
2020/08/06	4	259.63	12	259.21	253.50	-8	2,646	-0.30%
2020/08/05	33	266.59	28	264.98	264.50	5	2,662	0.19%
2020/08/04	12	261.33	5	261.60	261.00	7	2,686	0.26%
2020/08/03	12	260.13	13	260.54	262.00	-1	2,704	-0.04%
2020/07/31	5	255.30	5.1	253.23	252.50	-0.1	2,699	0.00%
2020/07/30	15	254.80	14	255.32	255.00	1	2,774	0.04%
2020/07/29	4	247.25	6.1	251.33	250.50	-2.1	2,776	-0.07%
2020/07/28	3	245.17	3	246.50	248.50	0	2,778	0.00%
2020/07/27	40	250.04	16	248.50	246.50	24	2,781	0.86%
2020/07/24	6	243.58	8	245.00	248.00	-2	2,769	-0.07%
2020/07/23	8	243.13	4	244.50	242.50	4	2,789	0.14%
2020/07/22	6	243.75	7	242.57	240.00	-1	2,802	-0.04%
2020/07/21	6	246.08	7	246.14	244.00	-1	2,869	-0.03%
2020/07/20	27	241.57	26	242.31	249.00	1	2,869	0.03%
2020/07/17	17.1	231.85	34	233.37	230.50	-17	2,873	-0.59%
2020/07/16	19	248.63	8	246.75	243.50	11	2,851	0.39%
2020/07/15	10	242.10	12.1	243.83	248.50	-2.1	2,858	-0.07%
2020/07/14	9	248.06	13	244.92	242.00	-4	2,894	-0.14%
2020/07/13	20	247.95	8	247.81	250.50	12	2,954	0.41%
2020/07/10	22.1	248.24	53	246.68	243.50	-30.9	2,960	-1.04%
2020/07/09	49	254.15	32	253.27	249.00	17	2,934	0.58%
2020/07/08	19	265.84	22	266.30	271.00	-3	2,864	-0.10%
2020/07/07	29	270.97	16	269.75	268.00	13	2,854	0.46%
2020/07/06	12	276.29	12	278.29	276.50	0	2,910	0.00%
2020/07/03	17	274.15	7	273.57	273.00	10	2,932	0.34%
2020/07/02	3	278.17	5	278.20	278.00	-2	2,959	-0.07%
2020/07/01	1	272.00	7	274.01	278.00	-6	2,996	-0.20%
2020/06/30	9	273.44	9	272.22	274.00	0	3,018	0.00%
2020/06/29	28.1	278.26	30	277.68	272.50	-1.9	3,015	-0.06%
2020/06/24	23	276.07	12	274.88	272.00	11	2,995	0.37%
2020/06/23	69	278.72	42	277.86	282.00	27	3,007	0.90%
2020/06/22	9	271.11	13	271.54	270.50	-4	2,984	-0.13%
2020/06/19	31	274.89	30	275.62	273.00	1	3,003	0.03%
2020/06/18	28	284.32	22	284.66	282.00	6	2,994	0.20%
2020/06/17	55	279.95	36	280.63	280.00	19	2,974	0.64%
2020/06/16	12	271.21	40	270.08	273.50	-28	2,959	-0.95%
2020/06/15	14	272.21	14	272.36	269.00	0	3,024	0.00%
2020/06/12	50	267.46	60	266.52	269.50	-10	3,080	-0.32%
2020/06/11	58	271.66	46	270.10	267.00	12	3,068	0.39%
2020/06/10	37	272.99	121	277.17	271.00	-84	3,054	-2.75%	大賣/
2020/06/09	44	281.51	44	283.18	281.00	0	3,047	0.00%
2020/06/08	16.1	283.00	19	284.24	284.50	-3	3,063	-0.10%
2020/06/05	41.5	283.39	13.1	283.38	283.00	28.4	3,042	0.93%
2020/06/04	86	293.13	19	292.39	288.00	67	3,040	2.20%
2020/06/03	40	295.80	49	297.44	298.50	-9	3,010	-0.30%
2020/06/02	103	296.00	42	290.08	286.00	61	2,991	2.04%	大買/
2020/06/01	87	299.39	7	302.29	308.00	80	2,921	2.74%
2020/05/29	24	284.65	35	292.40	293.00	-11	2,905	-0.38%
2020/05/28	9	284.06	18	277.89	282.00	-9	2,884	-0.31%
2020/05/27	13	258.46	30	266.72	262.00	-17	2,904	-0.59%
2020/05/26	10	273.90	19	269.26	272.00	-9	2,892	-0.31%
2020/05/25	4.5	277.22	7	279.29	278.00	-2.5	2,880	-0.09%
2020/05/22	12	283.49	5	279.60	280.00	7	2,899	0.24%
2020/05/21	5	271.20	7	269.14	270.00	-2	2,904	-0.07%
2020/05/20	11	267.77	4	265.25	271.50	7	3,015	0.23%
2020/05/19	30	265.67	9	259.61	256.50	21	3,079	0.68%
2020/05/18	137	294.95	96	293.35	284.00	41	3,076	1.33%	大買/
2020/05/15	84	277.01	80	278.39	289.00	4	2,937	0.14%
2020/05/14	58	260.04	130	261.02	263.00	-72	2,805	-2.57%	大賣/
2020/05/13	0	0.00	3	241.00	241.00	-3	2,635	-0.11%
2020/05/12	61	215.95	12	215.33	219.50	49	2,635	1.86%
2020/05/11	35	206.77	19	209.24	214.00	16	2,600	0.61%
2020/05/08	28	203.64	19	202.87	201.00	9	2,568	0.35%
2020/05/07	7	203.86	26.4	204.24	207.00	-19.4	2,548	-0.76%
2020/05/06	63	206.84	52	205.81	200.00	11	2,531	0.43%
2020/05/05	21	194.00	39	195.28	196.00	-18	2,447	-0.74%
2020/05/04	12	191.33	15	191.33	190.50	-3	2,424	-0.12%
2020/04/30	34	190.28	14	190.71	190.50	20	2,412	0.83%
2020/04/29	10	189.65	9	190.28	189.50	1	2,422	0.04%
2020/04/28	11	188.50	48	187.96	188.50	-37	2,434	-1.52%
2020/04/27	17	187.82	20	188.45	188.00	-3	2,413	-0.12%
2020/04/24	47	188.14	71	188.35	189.00	-24	2,379	-1.01%
2020/04/23	24	182.13	15	182.07	182.50	9	2,303	0.39%
2020/04/22	40	180.51	50.2	181.04	182.00	-10.2	2,297	-0.44%
2020/04/21	14	176.25	10	176.35	175.50	4	2,270	0.18%
2020/04/20	26	176.60	20.3	176.23	177.50	5.7	2,253	0.25%
2020/04/17	47.2	174.52	22	174.95	172.00	25.2	2,234	1.13%
2020/04/16	36	173.90	77	173.85	175.50	-41	2,189	-1.87%
2020/04/15	6	165.42	78	164.19	167.00	-72	2,113	-3.41%
2020/04/14	24	163.98	5	163.80	164.00	19	2,093	0.91%
2020/04/13	11	163.41	10	163.70	164.00	1	2,082	0.05%
2020/04/10	16	162.03	8	161.81	161.50	8	2,074	0.39%
2020/04/09	48	166.56	52	167.30	161.50	-4	2,062	-0.19%
2020/04/08	29	172.78	19	172.63	174.00	10	1,979	0.51%
2020/04/07	51	174.04	24	172.33	172.50	27	1,948	1.39%
2020/04/06	29	171.47	44	172.17	172.50	-15	1,912	-0.78%
2020/04/01	25	168.18	29	168.19	168.00	-4	1,866	-0.21%
2020/03/31	23	164.28	5	165.60	167.50	18	1,832	0.98%
2020/03/30	24	164.79	14.4	164.87	164.00	9.6	1,812	0.53%
2020/03/27	9	163.39	31	162.26	162.00	-22	1,778	-1.24%
2020/03/26	5	158.30	11	158.23	159.00	-6	1,729	-0.35%
2020/03/25	32	162.94	25	163.86	158.00	7	1,710	0.41%
2020/03/24	17	160.32	18	160.00	161.00	-1	1,675	-0.06%
2020/03/23	30	159.20	34	157.82	155.00	-4	1,649	-0.24%
2020/03/20	53	157.48	46	157.95	159.00	7	1,626	0.43%
2020/03/19	35	151.54	31	151.03	150.00	4	1,572	0.25%
2020/03/18	39	156.38	55	157.27	159.00	-16	1,490	-1.07%
2020/03/17	27	146.43	44	145.89	147.50	-17	1,405	-1.21%
2020/03/16	42	145.83	36	144.94	143.00	6	1,367	0.44%
2020/03/13	32	139.11	31	138.85	140.00	1	1,330	0.08%
2020/03/12	19	151.18	29	150.10	151.50	-10	1,273	-0.78%
2020/03/11	9	161.72	23	163.11	161.50	-14	1,223	-1.14%
2020/03/10	44.4	160.58	58.2	160.77	161.50	-13.8	1,196	-1.15%
2020/03/09	36	167.82	37	165.88	165.00	-1	1,155	-0.09%
2020/03/06	25.2	170.56	29	170.03	168.50	-3.8	1,122	-0.34%
2020/03/05	49	168.38	28	167.52	167.00	21	1,069	1.96%
2020/03/04	59	165.84	48	166.79	166.50	11	1,027	1.07%
2020/03/03	26	165.17	30	164.27	163.50	-4	978	-0.41%
2020/03/02	8	161.06	19	158.13	164.00	-11	950	-1.16%
2020/02/27	10.7	157.44	15	156.60	154.50	-4.3	898	-0.48%
2020/02/26	13	160.50	15	160.33	159.00	-2	883	-0.23%
2020/02/25	50	163.27	46	161.79	160.00	4	882	0.45%
2020/02/24	31	161.08	26	161.15	159.50	5	843	0.59%
2020/02/21	118.3	166.00	81	164.84	158.50	37.3	806	4.62%	大買/
2020/02/20	52	160.03	91	159.98	162.00	-39	673	-5.79%
2020/02/19	20	153.90	38	156.03	160.50	-18	576	-3.12%
2020/02/18	6	144.25	1	144.50	146.00	5	518	0.96%
2020/02/17	9	144.78	4	144.50	144.00	5	504	0.99%
2020/02/14	16	146.84	2	146.50	145.50	14	500	2.80%
2020/02/13	0	0.00	4	145.00	145.50	-4	484	-0.82%
2020/02/12	1	144.00	1	144.00	143.00	0	474	0.00%
2020/02/11	0	0.00	5	141.80	143.00	-5	470	-1.06%
2020/02/10	4	139.88	3	141.17	139.00	1	460	0.22%
2020/02/07	0	0.00	4.2	144.25	142.00	-4.2	450	-0.94%
2020/02/06	1	144.00	2	143.00	142.00	-1	442	-0.23%
2020/02/05	1	145.50	4	143.50	143.00	-3	441	-0.68%
2020/02/04	2	143.25	18	143.86	144.50	-16	427	-3.74%
2020/02/03	28	144.16	27	143.96	140.50	1	417	0.24%
2020/01/31	10	143.95	5	144.20	145.00	5	389	1.28%
2020/01/30	1	138.50	4	136.75	134.00	-3	364	-0.82%
2020/01/20	2	142.00	4.1	142.24	142.00	-2.1	349	-0.60%
2020/01/17	3	141.50	2	141.75	142.00	1	346	0.29%
2020/01/16	9	140.00	5	141.60	141.50	4	341	1.18%
2020/01/15	18	140.64	11	142.05	139.00	7	324	2.16%
2020/01/14	2	139.00	2	138.50	138.50	0	295	0.00%
2020/01/13	11	138.86	10	138.85	140.00	1	286	0.35%
2020/01/10	30	137.18	19	138.13	137.00	11	276	3.98%
2020/01/09	5	132.50	2	133.50	132.50	3	254	1.18%
2020/01/08	1	131.00	0	0.00	131.00	1	247	0.40%
2020/01/07	5	130.70	2	130.25	131.00	3	243	1.23%
2020/01/06	3	132.83	1	132.50	132.50	2	246	0.81%
2020/01/03	4	133.13	7	133.21	134.00	-3	264	-1.14%
2020/01/02	7	130.64	2	131.50	130.50	5	255	1.96%
2019/12/31	10.2	130.65	2	131.00	130.50	8.2	253	3.25%
2019/12/30	3.4	127.85	1	127.50	128.00	2.4	241	0.98%
2019/12/27	8	125.88	0	0.00	126.00	8	236	3.38%
2019/12/26	0	0.00	1	122.50	122.50	-1	231	-0.43%
2019/12/25	0	0.00	1	123.00	122.50	-1	230	-0.43%
2019/12/24	1	122.50	3	122.50	122.50	-2	234	-0.85%
2019/12/23	0	0.00	2	123.50	122.50	-2	241	-0.83%
2019/12/20	4	123.50	0	0.00	123.50	4	241	1.66%
2019/12/19	4	123.75	2	123.50	123.50	2	242	0.82%
2019/12/18	3	123.17	0	0.00	122.50	3	246	1.22%
2019/12/17	3	123.50	0	0.00	123.50	3	251	1.19%
2019/12/16	1	123.00	0	0.00	123.00	1	257	0.39%
2019/12/13	0	0.00	2	122.00	121.50	-2	259	-0.77%
2019/12/12	2	122.50	1	122.50	122.00	1	264	0.38%
2019/12/11	0	0.00	1	122.50	122.50	-1	272	-0.37%
2019/12/10	2	123.50	0	0.00	123.00	2	275	0.73%
2019/12/09	1	123.50	1	123.50	123.00	0	278	0.00%
2019/12/06	3	124.33	0	0.00	124.00	3	279	1.07%
2019/12/03	0	0.00	1	125.50	126.00	-1	295	-0.34%
2019/12/02	1	125.00	2	124.75	125.00	-1	309	-0.32%
2019/11/28	0	0.00	2	128.50	128.50	-2	342	-0.58%
2019/11/27	0	0.00	1	129.00	128.00	-1	351	-0.28%
2019/11/26	1	127.00	0	0.00	127.50	1	355	0.28%
2019/11/25	5	128.60	7	128.29	128.00	-2	353	-0.56%
2019/11/22	9	128.61	5	128.50	129.00	4	351	1.14%
2019/11/21	1	124.50	0	0.00	125.00	1	340	0.29%
2019/11/19	2	123.00	0	0.00	123.50	2	353	0.57%
2019/11/18	0	0.00	7	122.50	124.50	-7	369	-1.90%
2019/11/15	3	121.00	1	123.50	123.50	2	391	0.51%
2019/11/14	1	122.50	0	0.00	122.50	1	407	0.25%
2019/11/13	6	124.00	0	0.00	124.00	6	409	1.46%
2019/11/11	0	0.00	1	126.00	124.50	-1	421	-0.24%
2019/11/08	1	124.00	0	0.00	126.00	1	427	0.23%
2019/11/06	2	125.50	0	0.00	126.00	2	467	0.43%
2019/10/29	0	0.00	1	125.00	125.00	-1	526	-0.19%
2019/10/25	0	0.00	1	125.50	126.00	-1	540	-0.19%
2019/10/24	1	125.50	1	125.00	127.00	0	544	0.00%
2019/10/23	0	0.00	5	127.50	125.50	-5	563	-0.89%
2019/10/22	0	0.00	6	127.33	128.00	-6	574	-1.04%
2019/10/21	0	0.00	2	129.00	127.50	-2	577	-0.35%
2019/10/17	2	130.00	0	0.00	128.50	2	596	0.34%
2019/10/15	0	0.00	6	126.33	126.50	-6	601	-1.00%
2019/10/14	3	123.33	14	124.64	126.00	-11	604	-1.82%
2019/10/09	19	124.32	11	125.86	125.00	8	597	1.34%
2019/10/08	1	132.50	0	0.00	132.50	1	578	0.17%
2019/10/07	1	133.50	1	133.50	133.50	0	593	0.00%
2019/10/04	1	136.50	0	0.00	135.00	1	606	0.16%
2019/10/03	3	134.50	2	133.75	137.00	1	610	0.16%
2019/10/02	5	135.40	0	0.00	135.00	5	612	0.82%
2019/10/01	1	136.49	0	0.00	136.50	1	612	0.17%
2019/09/26	0	0.00	4	139.50	139.00	-4	626	-0.64%
2019/09/25	1	137.00	2	137.50	137.50	-1	648	-0.15%
2019/09/24	5	137.80	0	0.00	138.00	5	654	0.76%
2019/09/23	7	137.71	1	135.00	137.50	6	653	0.92%
2019/09/20	5	135.80	5	136.50	135.00	0	648	0.00%
2019/09/19	5	137.60	0	0.00	137.00	5	643	0.78%
2019/09/18	1	138.00	2	138.00	138.50	-1	639	-0.16%
2019/09/17	7	140.64	14	140.64	139.50	-7	638	-1.10%
2019/09/16	13	142.46	2	142.25	142.50	11	636	1.73%
2019/09/12	1	138.00	4	138.50	140.00	-3	633	-0.47%
2019/09/11	1	138.00	5	137.90	137.50	-4	633	-0.63%
2019/09/10	0	0.00	5	136.30	137.50	-5	632	-0.79%
2019/09/09	2	138.75	1	139.00	137.50	1	630	0.16%
2019/09/06	0	139.00	16	139.97	140.00	-16	630	-2.54%
2019/09/05	4	140.00	3	139.83	139.00	1	634	0.16%
2019/09/04	1	139.00	9	138.89	141.50	-8	642	-1.24%
2019/09/03	252	139.63	15	139.70	139.00	237	631	37.53%	大買/鉅額交易
2019/09/02	9	136.56	19	137.13	137.50	-10	617	-1.62%
2019/08/30	2	133.50	3	134.17	135.00	-1	605	-0.17%
2019/08/27	1	128.50	0	0.00	128.50	1	613	0.16%
2019/08/23	1	131.00	0	0.00	130.50	1	623	0.16%
2019/08/22	11	132.23	0	0.00	131.50	11	641	1.72%
2019/08/21	18	134.31	11	133.91	134.50	7	640	1.09%
2019/08/20	25	133.92	3	133.33	135.00	22	626	3.51%
2019/08/19	3	129.50	2	128.00	130.50	1	609	0.17%
2019/08/16	0	0.00	1	124.50	124.00	-1	596	-0.17%
2019/08/15	2	123.50	2	123.25	124.50	0	602	0.00%
2019/08/14	1	126.00	0	0.00	126.00	1	607	0.16%
2019/08/13	10	126.15	6	127.25	127.00	4	609	0.66%
2019/08/12	5	125.30	5	123.50	126.50	0	615	0.00%
2019/08/08	3	122.50	0	0.00	122.50	3	605	0.50%
2019/08/07	8	126.63	2	127.00	126.00	6	596	1.01%
2019/08/06	3	126.83	1	128.00	128.50	2	593	0.34%
2019/08/05	14	128.43	6	129.00	128.50	8	599	1.33%
2019/08/02	4	128.88	0	0.00	129.50	4	613	0.65%
2019/08/01	0	0.00	1	131.00	131.50	-1	634	-0.16%
2019/07/31	7	128.71	4	129.63	130.00	3	639	0.47%
2019/07/30	1	134.00	3	133.83	132.50	-2	608	-0.33%
2019/07/29	3	136.33	30	136.00	136.00	-27	599	-4.51%
2019/07/26	1	136.50	1	135.50	136.00	0	602	0.00%
2019/07/25	5	138.60	1	139.00	137.50	4	600	0.67%
2019/07/24	2	142.25	1	142.50	142.00	1	580	0.17%
2019/07/22	2	138.00	0	0.00	139.00	2	588	0.34%
2019/07/19	3	136.17	7	135.71	136.00	-4	591	-0.68%
2019/07/18	1	138.50	2	139.75	139.00	-1	597	-0.17%
2019/07/17	3	140.00	0	0.00	139.00	3	598	0.50%
2019/07/16	0	0.00	1	140.00	140.00	-1	603	-0.17%
2019/07/15	1	140.00	0	0.00	140.50	1	604	0.17%
2019/07/12	0	0.00	3	140.50	140.00	-3	616	-0.49%
2019/07/11	16	144.06	0	0.00	141.50	16	618	2.59%
2019/07/10	1	150.50	4	150.50	151.00	-3	604	-0.50%
2019/07/08	12	148.29	2	147.50	147.00	10	603	1.66%
2019/07/05	0	0.00	12	149.04	150.00	-12	600	-2.00%
2019/07/04	5	150.00	2	150.50	150.50	3	603	0.50%
2019/07/03	29	151.57	2	151.00	151.00	27	605	4.46%
2019/07/02	8	149.81	6	151.33	150.50	2	610	0.33%
2019/07/01	1	143.00	36	143.00	143.50	-35	586	-5.97%
2019/06/28	1	142.00	0	0.00	142.50	1	586	0.17%
2019/06/27	0	141.50	0	0.00	141.50	0	588	0.00%
2019/06/25	0	0.00	2	142.00	142.00	-2	600	-0.33%
2019/06/24	7	141.64	0	0.00	141.50	7	608	1.15%
2019/06/21	1	142.00	5	143.50	142.00	-4	611	-0.65%
2019/06/20	5	143.70	4	141.50	143.00	1	614	0.16%
2019/06/19	3	141.33	9	140.33	140.50	-6	613	-0.98%
2019/06/18	10	139.00	0	0.00	139.00	10	620	1.61%
2019/06/17	3	138.50	0	0.00	138.50	3	626	0.48%
2019/06/14	1	139.00	0	0.00	138.50	1	639	0.16%
2019/06/13	1	139.50	0	0.00	139.00	1	636	0.16%
2019/06/12	30	143.63	2	143.50	143.50	28	668	4.19%
2019/06/11	1	139.00	0	0.00	139.50	1	676	0.15%
2019/06/10	2	139.50	1	139.50	138.50	1	687	0.15%
2019/06/06	0	0.00	6	138.92	138.50	-6	684	-0.88%
2019/06/05	8	140.00	1	141.00	139.00	7	683	1.02%
2019/05/31	1	139.50	0	0.00	139.00	1	686	0.15%
2019/05/30	1	140.00	0	0.00	139.00	1	691	0.14%
2019/05/29	8	139.69	3	140.50	139.50	5	688	0.73%
2019/05/28	0	0.00	5	134.60	136.50	-5	678	-0.74%
2019/05/24	6	132.08	4	131.63	131.00	2	687	0.29%
2019/05/23	0	0.00	3	134.33	134.00	-3	695	-0.43%
2019/05/22	3	133.17	12	136.42	132.00	-9	706	-1.27%
2019/05/21	11	134.00	0	0.00	135.00	11	709	1.55%
2019/05/20	1	133.00	2	135.00	131.50	-1	711	-0.14%
2019/05/17	2	138.25	5	138.60	136.50	-3	714	-0.42%
2019/05/16	4	140.38	3	140.50	140.00	1	718	0.14%
2019/05/15	4	144.63	3	146.50	144.50	1	723	0.14%
2019/05/14	1	140.00	3	138.50	142.00	-2	732	-0.27%
2019/05/13	9	141.61	6	142.42	140.00	3	740	0.41%
2019/05/10	2	146.75	12	146.00	143.00	-10	755	-1.32%
2019/05/09	25	149.66	3	150.50	145.50	22	745	2.95%
2019/05/08	8	154.44	1	153.50	154.50	7	730	0.96%
2019/05/07	0	0.00	11	159.50	159.50	-11	729	-1.51%
2019/05/03	3	160.17	3	160.50	160.00	0	756	0.00%
2019/05/02	13	155.23	5	155.40	157.00	8	765	1.05%
2019/04/30	1	152.50	1	152.50	153.50	0	765	0.00%
2019/04/29	5	152.40	7	153.21	151.00	-2	767	-0.26%
2019/04/26	4	157.75	5	157.10	157.50	-1	762	-0.13%
2019/04/25	4	160.50	2	160.50	161.00	2	770	0.26%
2019/04/24	9	162.56	6	163.50	163.50	3	790	0.38%
2019/04/23	5	157.90	3	158.50	157.50	2	782	0.26%
2019/04/22	1	160.50	2	160.25	160.50	-1	783	-0.13%
2019/04/19	1	162.00	5	162.90	162.00	-4	797	-0.50%
2019/04/18	1	163.00	2	163.00	163.00	-1	813	-0.12%
2019/04/17	0	0.00	2	168.00	168.00	-2	817	-0.24%
2019/04/16	2	164.50	2	165.00	164.50	0	845	0.00%
2019/04/15	12	164.38	3	164.33	163.50	9	876	1.03%
2019/04/12	4	168.75	0	0.00	168.00	4	936	0.43%
2019/04/11	1	171.00	2	172.00	172.50	-1	965	-0.10%
2019/04/10	1	171.00	3	171.00	171.00	-2	996	-0.20%
2019/04/09	8	171.50	7	173.00	171.00	1	1,021	0.10%
2019/04/08	3	172.67	5	172.50	172.50	-2	1,033	-0.19%
2019/04/03	1	167.00	2	166.50	169.00	-1	1,054	-0.09%
2019/03/29	4	166.88	0	0.00	168.00	4	1,073	0.37%
2019/03/28	1	171.00	1	170.50	169.00	0	1,077	0.00%
2019/03/27	4	170.00	17	170.76	168.50	-13	1,085	-1.20%
2019/03/26	1	167.50	12	167.33	169.00	-11	1,091	-1.01%
2019/03/25	4	165.50	0	0.00	165.00	4	1,117	0.36%
2019/03/22	8	169.44	4	170.00	169.50	4	1,135	0.35%
2019/03/21	13	170.46	0	0.00	170.50	13	1,142	1.14%
2019/03/20	4	169.00	4	169.38	169.00	0	1,147	0.00%
2019/03/19	6	172.00	43	171.86	171.50	-37	1,154	-3.21%
2019/03/18	15	177.83	1	179.00	177.00	14	1,151	1.22%
2019/03/15	2	176.25	1	178.00	177.50	1	1,172	0.09%
2019/03/14	6	176.58	51	178.73	175.00	-45	1,160	-3.88%
2019/03/13	4	181.25	0	0.00	180.50	4	1,149	0.35%
2019/03/12	2	182.50	0	0.00	182.00	2	1,152	0.17%
2019/03/11	0	0.00	1	181.50	182.00	-1	1,167	-0.09%
2019/03/08	1	182.00	1	180.50	181.50	0	1,181	0.00%
2019/03/07	1	182.50	1	180.50	182.50	0	1,203	0.00%
2019/03/06	0	0.00	4	181.25	185.00	-4	1,212	-0.33%
2019/03/05	3	178.50	0	0.00	177.00	3	1,235	0.24%
2019/03/04	3	179.83	6	180.50	180.00	-3	1,273	-0.24%
2019/02/27	3	178.33	1	182.00	178.00	2	1,321	0.15%
2019/02/25	4	180.25	17	180.79	180.00	-13	1,335	-0.97%
2019/02/22	2	183.25	2	182.75	182.00	0	1,340	0.00%
2019/02/21	22	186.52	4	186.38	188.00	18	1,348	1.33%
2019/02/20	1	191.00	7	191.07	191.00	-6	1,342	-0.45%
2019/02/19	3	189.33	2	190.25	189.50	1	1,348	0.07%
2019/02/18	7	190.86	3	191.00	191.00	4	1,361	0.29%
2019/02/15	4	187.88	2	189.50	189.50	2	1,369	0.15%
2019/02/14	13	195.19	23	192.11	190.00	-10	1,362	-0.73%
2019/02/13	3	189.00	1	190.00	193.50	2	1,358	0.15%
2019/02/12	12	188.92	1	192.00	188.50	11	1,348	0.82%
2019/02/11	9	189.78	3	185.00	192.00	6	1,350	0.44%
2019/01/30	3	183.17	3	182.83	182.50	0	1,334	0.00%
2019/01/29	3	179.17	15	178.97	179.00	-12	1,332	-0.90%
2019/01/28	4	179.50	6	179.08	179.00	-2	1,331	-0.15%
2019/01/25	1	180.00	1	180.00	180.00	0	1,336	0.00%
2019/01/24	16	181.50	33	179.89	181.00	-17	1,351	-1.26%
2019/01/22	1	185.00	0	0.00	183.50	1	1,333	0.08%
2019/01/18	3	183.50	8	183.81	181.00	-5	1,346	-0.37%
2019/01/17	3	180.67	39	179.05	181.00	-36	1,362	-2.64%
2019/01/16	8	182.81	24	180.90	180.50	-16	1,357	-1.18%
2019/01/15	3	190.00	20.1	189.25	190.00	-17.1	1,337	-1.28%
2019/01/14	1	188.00	5	190.80	190.50	-4	1,336	-0.30%
2019/01/11	8	189.00	44.1	186.66	189.50	-36.1	1,341	-2.69%
2019/01/10	6	191.50	68	189.60	187.00	-62	1,331	-4.66%
2019/01/09	16	186.94	42.1	187.18	188.00	-26.1	1,330	-1.96%
2019/01/08	34	185.82	30	184.92	186.50	4	1,327	0.30%
2019/01/07	3	179.83	4	180.50	179.00	-1	1,311	-0.08%
2019/01/04	18	187.92	25	185.26	179.50	-7	1,304	-0.54%
2019/01/03	22	187.75	39	187.47	190.00	-17	1,267	-1.34%
2019/01/02	18	182.53	6	181.92	185.00	12	1,263	0.95%
2018/12/28	4	177.50	9	174.33	176.50	-5	1,245	-0.40%
2018/12/27	20	173.03	8	171.75	173.00	12	1,242	0.97%
2018/12/26	23	172.35	21	170.98	168.50	2	1,262	0.16%
2018/12/25	7	166.14	7	166.71	167.50	0	1,233	0.00%
2018/12/24	2	162.50	8	162.63	162.00	-6	1,220	-0.49%
2018/12/22	1	165.00	0	0.00	163.00	1	1,226	0.08%
2018/12/20	0	0.00	1	161.50	162.00	-1	1,273	-0.08%
2018/12/19	1	165.50	0	0.00	162.00	1	1,298	0.08%
2018/12/18	11	165.45	8	165.50	163.50	3	1,300	0.23%
2018/12/17	4	162.63	4	162.63	162.00	0	1,284	0.00%
2018/12/14	1	161.50	2	159.50	158.50	-1	1,272	-0.08%
2018/12/13	3	157.17	4	157.63	157.00	-1	1,273	-0.08%
2018/12/12	0	0.00	32	159.75	161.00	-32	1,268	-2.52%
2018/12/11	1	158.00	1	158.50	160.50	0	1,264	0.00%
2018/12/10	5	161.80	6	157.58	156.50	-1	1,264	-0.08%
2018/12/07	6	156.25	17	157.32	160.00	-11	1,249	-0.88%
2018/12/06	6	149.58	7	149.57	148.00	-1	1,235	-0.08%
2018/12/05	2	154.50	5	152.50	152.50	-3	1,266	-0.24%
2018/12/04	32	156.27	50	155.42	152.50	-18	1,266	-1.42%
2018/12/03	35	159.04	30	159.68	158.50	5	1,267	0.39%
2018/11/30	3	158.00	101	158.23	157.50	-98	1,263	-7.76%	大賣/
2018/11/29	3	164.00	4	162.13	161.50	-1	1,249	-0.08%
2018/11/28	53	162.18	8	162.88	162.00	45	1,254	3.59%
2018/11/27	9	162.00	28	161.13	163.50	-19	1,242	-1.53%
2018/11/26	13	159.31	24	158.13	159.00	-11	1,221	-0.90%
2018/11/23	20	149.50	10	149.80	150.00	10	1,193	0.84%
2018/11/22	6	150.83	1	148.50	147.00	5	1,192	0.42%
2018/11/21	5	147.50	2	147.50	147.00	3	1,185	0.25%
2018/11/19	0	0.00	6	143.25	143.50	-6	1,203	-0.50%
2018/11/16	4	141.25	2	142.25	140.50	2	1,221	0.16%
2018/11/15	2	138.00	3	139.50	141.00	-1	1,244	-0.08%
2018/11/14	19	133.74	0	0.00	136.00	19	1,240	1.53%
2018/11/13	3	128.50	7	126.43	131.00	-4	1,249	-0.32%
2018/11/12	2	131.50	4	133.00	130.50	-2	1,296	-0.15%
2018/11/09	2	137.50	0	0.00	137.50	2	1,299	0.15%
2018/11/08	2	140.50	4	141.63	139.00	-2	1,307	-0.15%
2018/11/07	8	139.38	6	138.08	137.50	2	1,313	0.15%
2018/11/06	4	138.63	1	137.00	138.00	3	1,335	0.22%
2018/11/05	15	138.30	5	137.40	137.50	10	1,341	0.75%
2018/11/02	5	136.80	1	138.00	136.50	4	1,363	0.29%
2018/11/01	8	135.00	4	133.50	138.00	4	1,377	0.29%
2018/10/31	1	128.00	5	130.00	130.00	-4	1,405	-0.28%
2018/10/30	5	127.00	1	126.00	125.50	4	1,443	0.28%
2018/10/29	1	128.50	1	130.50	128.50	0	1,501	0.00%
2018/10/26	6	133.50	4	134.00	131.00	2	1,579	0.13%
2018/10/25	24	131.31	5	136.00	134.50	19	1,572	1.21%
2018/10/24	0	0.00	5	130.50	134.50	-5	1,556	-0.32%
2018/10/23	2	135.25	1	136.00	130.50	1	1,550	0.06%
2018/10/22	1	136.00	1	137.00	136.00	0	1,559	0.00%
2018/10/19	1	133.50	5	135.10	134.50	-4	1,555	-0.26%
2018/10/18	3	134.50	1	136.50	136.50	2	1,542	0.13%
2018/10/17	12	136.04	5.1	137.31	137.50	6.9	1,531	0.45%
2018/10/16	5	131.00	0	0.00	132.50	5	1,513	0.33%
2018/10/15	7	127.93	2	127.00	128.00	5	1,504	0.33%
2018/10/12	12	127.50	3	127.83	128.00	9	1,492	0.60%
2018/10/11	7.1	123.01	23	124.54	123.00	-15.9	1,488	-1.07%
2018/10/09	5	144.50	7	138.29	135.50	-2	1,471	-0.14%
2018/10/08	1	146.00	2	147.00	146.00	-1	1,469	-0.07%
2018/10/05	37	143.66	8	143.06	145.50	29	1,476	1.96%
2018/10/04	128	145.67	6	144.00	145.50	122	1,470	8.30%	大買/鉅額交易
2018/10/03	1	139.50	1	141.00	138.50	0	1,477	0.00%
2018/10/01	0	0.00	1	142.50	143.00	-1	1,519	-0.07%
2018/09/28	18	134.22	19	134.21	140.00	-1	1,526	-0.07%
2018/09/27	5	138.70	7	140.07	136.00	-2	1,500	-0.13%
2018/09/26	66	138.25	66	138.24	140.00	0	1,495	0.00%
2018/09/25	14	143.57	4	144.25	143.50	10	1,479	0.68%
2018/09/21	3	150.17	0	0.00	149.50	3	1,463	0.20%
2018/09/20	2	148.75	2.1	147.81	149.50	-0.1	1,449	0.00%
2018/09/18	1	143.00	1	144.50	143.00	0	1,429	0.00%
2018/09/17	0	0.00	2	151.50	149.00	-2	1,421	-0.14%
2018/09/14	4	148.00	3	147.83	147.00	1	1,414	0.07%
2018/09/13	2	149.50	1	151.50	149.50	1	1,404	0.07%
2018/09/12	6	148.67	4	146.00	148.50	2	1,400	0.14%
2018/09/11	5	148.30	6	144.00	145.50	-1	1,393	-0.07%
2018/09/10	4	156.50	1	155.00	154.00	3	1,352	0.22%
2018/09/07	3	161.83	0	0.00	160.50	3	1,338	0.22%
2018/09/06	4	165.63	3	165.33	165.00	1	1,329	0.08%
2018/09/05	3	168.17	1	167.50	168.00	2	1,333	0.15%
2018/09/04	2	167.00	2	167.25	168.50	0	1,342	0.00%
2018/09/03	1	170.00	3	166.33	163.50	-2	1,335	-0.15%
2018/08/31	5	171.10	3	169.33	173.00	2	1,335	0.15%
2018/08/30	1	169.50	8	168.81	171.50	-7	1,380	-0.51%
2018/08/29	2	164.75	1	164.00	165.00	1	1,392	0.07%
2018/08/28	5	164.50	3	164.50	163.00	2	1,410	0.14%
2018/08/27	5	163.50	3	164.17	167.00	2	1,405	0.14%
2018/08/24	11	165.14	4	166.25	165.00	7	1,402	0.50%
2018/08/23	13	174.92	8	175.88	173.00	5	1,391	0.36%
2018/08/22	7	177.86	8	178.00	179.50	-1	1,388	-0.07%
2018/08/21	2	173.75	2	176.00	172.00	0	1,356	0.00%
2018/08/20	11	171.73	9	173.89	172.50	2	1,343	0.15%
2018/08/17	4	175.38	7	175.79	175.00	-3	1,325	-0.23%
2018/08/16	2	161.75	5	162.80	165.00	-3	1,276	-0.24%
2018/08/15	1	158.00	0	0.00	158.00	1	1,268	0.08%
2018/08/13	4	160.38	1	164.00	159.00	3	1,263	0.24%
2018/08/10	0	0.00	0.3	167.00	166.50	-0.3	1,254	-0.02%
2018/08/09	2	169.00	2	167.50	168.00	0	1,289	0.00%
2018/08/08	2	167.75	1	168.00	168.50	1	1,317	0.08%
2018/08/07	14	175.82	9	171.50	169.00	5	1,322	0.38%
2018/08/06	6	175.67	13	178.08	178.50	-7	1,399	-0.50%
2018/08/03	30	170.67	22.1	169.64	170.50	8	1,453	0.55%
2018/08/02	14	168.32	24	167.02	168.50	-10	1,455	-0.69%
2018/07/31	0	0.00	9	154.50	155.50	-9	1,407	-0.64%
2018/07/27	1	160.50	3	157.33	153.50	-2	1,454	-0.14%
2018/07/26	1	157.00	1	155.50	157.00	0	1,454	0.00%
2018/07/23	0	0.00	5	152.70	151.50	-5	1,518	-0.33%
2018/07/20	0	0.00	5	153.00	153.50	-5	1,551	-0.32%
2018/07/19	2	157.25	5	156.70	155.50	-3	1,571	-0.19%
2018/07/18	6	157.92	3	157.67	157.00	3	1,602	0.19%
2018/07/17	4	160.50	7	160.64	161.50	-3	1,609	-0.19%
2018/07/16	10	160.60	13	162.04	160.00	-3	1,658	-0.18%
2018/07/13	7	159.43	9	159.00	157.00	-2	1,667	-0.12%
2018/07/12	7	156.93	3	157.00	159.50	4	1,694	0.24%
2018/07/11	93	159.27	10	158.55	158.00	83	1,708	4.86%
2018/07/10	5	150.70	5	151.10	153.50	0	1,742	0.00%
2018/07/09	9	148.78	7	150.07	151.50	2	1,781	0.11%
2018/07/06	11	140.23	9	139.83	139.50	2	1,789	0.11%
2018/07/05	0	0.00	3	144.33	145.00	-3	1,835	-0.16%
2018/07/04	3	147.67	12	145.00	141.50	-9	1,858	-0.48%
2018/07/03	5	151.40	6	151.00	152.00	-1	1,854	-0.05%
2018/07/02	0	0.00	5	146.50	145.50	-5	1,850	-0.27%
2018/06/28	6	144.92	1	145.00	144.50	5	1,896	0.26%
2018/06/27	5	145.00	0	0.00	143.50	5	1,937	0.26%
2018/06/26	2	145.50	0	0.00	145.50	2	1,997	0.10%
2018/06/22	1	148.00	0	0.00	145.50	1	2,023	0.05%
2018/06/20	3	144.50	1	141.00	145.00	2	2,063	0.10%
2018/06/14	2	150.00	0	0.00	149.50	2	2,097	0.10%
2018/06/13	1	152.00	3	149.67	148.00	-2	2,101	-0.10%
2018/06/12	5	151.50	2	149.50	150.00	3	2,121	0.14%
2018/06/11	6	148.08	1	144.00	145.00	5	2,104	0.24%
2018/06/08	7	145.57	23	146.17	147.00	-16	2,089	-0.77%
2018/06/07	37	144.22	26	143.62	141.00	11	2,064	0.53%
2018/06/06	11	153.91	198	153.71	154.00	-187	1,997	-9.36%	大賣/鉅額交易
2018/06/05	5	160.90	10	160.70	160.50	-5	1,964	-0.25%
2018/06/04	0	0.00	1	159.50	157.00	-1	1,944	-0.05%
2018/06/01	3	158.00	0	0.00	156.50	3	1,943	0.15%
2018/05/31	5	155.50	7	155.79	155.00	-2	1,934	-0.10%
2018/05/30	7	157.57	6	157.50	158.50	1	1,917	0.05%
2018/05/29	3	155.00	41	152.18	152.00	-38	1,894	-2.01%
2018/05/28	0	0.00	1	152.50	152.00	-1	1,886	-0.05%
2018/05/25	1	153.50	0	0.00	153.00	1	1,879	0.05%
2018/05/24	1	156.00	0	0.00	156.00	1	1,867	0.05%
2018/05/23	1	157.50	0	0.00	157.50	1	1,859	0.05%
2018/05/22	3	159.50	2	155.00	153.50	1	1,849	0.05%
2018/05/21	15	157.17	2	156.50	157.50	13	1,831	0.71%
2018/05/18	24	154.27	10	154.30	158.00	14	1,820	0.77%
2018/05/17	19	155.79	39	156.69	153.00	-20	1,797	-1.11%
2018/05/16	23	163.87	12.1	164.19	162.50	10.9	1,752	0.62%
2018/05/15	14	160.25	8	160.06	158.50	6	1,696	0.35%
2018/05/14	44	161.85	27	160.39	159.50	17	1,669	1.02%
2018/05/11	41	152.71	11.6	154.03	160.00	29.4	1,542	1.91%
2018/05/10	16	146.19	26	146.29	145.50	-10	1,443	-0.69%
2018/05/09	0	0.00	5	139.60	140.50	-5	1,373	-0.36%
2018/05/08	7	141.64	43	140.47	140.50	-36	1,352	-2.66%
2018/05/07	13	144.92	13	144.92	145.00	0	1,328	0.00%
2018/05/04	2	140.25	1	142.00	141.50	1	1,297	0.08%
2018/05/03	7.1	138.97	3	140.17	138.00	4.1	1,276	0.32%
2018/05/02	1	144.00	1	143.50	141.50	0	1,266	0.00%
2018/04/30	4	143.00	7	142.21	142.50	-3	1,254	-0.24%
2018/04/27	3	138.00	28	135.39	141.50	-25	1,237	-2.02%
2018/04/26	4	139.88	6	136.25	136.00	-2	1,202	-0.17%
2018/04/25	12.8	143.18	11	143.68	145.00	1.8	1,167	0.15%
2018/04/24	6	139.08	8	139.56	141.00	-2	1,142	-0.18%
2018/04/23	21	146.31	17	146.76	146.50	4	1,107	0.36%
2018/04/20	31	145.50	30	144.42	143.00	1	1,078	0.09%
2018/04/19	14	142.71	9.5	142.61	142.00	4.6	1,016	0.45%
2018/04/18	24	140.38	9	143.61	145.00	15	978	1.53%
2018/04/17	5	137.80	10.1	138.00	137.50	-5.1	927	-0.54%
2018/04/16	32	138.95	28	139.94	136.00	4	894	0.45%
2018/04/13	13	133.77	18.1	132.53	134.00	-5.1	814	-0.62%
2018/04/12	33	127.26	14	127.57	127.00	19	758	2.50%
2018/04/11	10	124.75	20	125.13	125.50	-10	711	-1.40%
2018/04/10	6	118.50	37.2	117.53	116.50	-31.2	649	-4.80%
2018/04/09	10	118.60	15.1	118.67	120.00	-5.1	619	-0.82%
2018/04/03	7	118.57	19	117.79	119.00	-12	604	-1.98%
2018/04/02	10	118.75	6	119.08	119.00	4	587	0.68%
2018/03/31	30	119.58	7	119.86	117.50	23	567	4.05%
2018/03/30	38	117.68	78	116.60	117.00	-40	540	-7.40%
2018/03/29	46	114.90	101	112.90	113.00	-55	498	-11.03%	大賣/
2018/03/28	2	109.50	0	0.00	108.50	2	437	0.46%
2018/03/27	4	109.38	16	108.22	108.50	-12	424	-2.82%
2018/03/26	36	108.10	7	106.93	109.50	29	407	7.12%
2018/03/22	1	106.00	1	105.00	102.50	0	365	0.00%
2018/03/21	2	106.25	5	106.00	105.00	-3	364	-0.82%
2018/03/20	20	105.63	1.1	104.00	105.00	19	350	5.40%
2018/03/19	2	102.75	0	0.00	103.50	2	334	0.60%
2018/03/16	24	105.04	12	104.96	104.50	12	331	3.62%
2018/03/15	9	101.50	4.4	100.69	101.00	4.6	298	1.56%
2018/03/14	0	0.00	3	99.93	100.00	-3	300	-1.00%
2018/03/13	1	100.50	2	99.95	99.90	-1	308	-0.32%
2018/03/12	4	99.60	0	0.00	99.40	4	309	1.29%
2018/03/09	24	100.65	0	0.00	99.70	24	318	7.53%
2018/03/08	73	99.70	2	99.30	100.00	71	321	22.08%
2018/03/07	80	97.61	2	98.04	97.50	78	312	24.98%
2018/03/06	5	96.78	2	96.40	97.00	3	315	0.95%
2018/03/05	1	93.20	0	0.00	92.20	1	311	0.32%
2018/02/21	21	96.94	1	96.60	97.00	20	370	5.40%
2018/02/09	3	94.17	0	0.00	94.60	3	396	0.76%
2018/02/07	3	94.43	5	95.86	96.00	-2	412	-0.48%
2018/02/06	9	93.96	2	93.20	92.60	7	407	1.72%
2018/02/05	7	97.36	2	97.40	97.50	5	405	1.23%
2018/02/02	0	0.00	10	97.12	98.80	-10	406	-2.46%
2018/02/01	0	0.00	2	96.10	97.90	-2	405	-0.49%
2018/01/29	1	96.20	4	96.20	98.80	-3	411	-0.73%
2018/01/26	1	93.90	2	94.00	94.40	-1	406	-0.25%
2018/01/25	6	94.22	2	94.65	93.50	4	417	0.96%
2018/01/24	2	96.45	0	0.00	96.30	2	409	0.49%
2018/01/22	1	98.00	2	98.40	98.40	-1	403	-0.25%
2018/01/19	2	98.40	0	0.00	98.50	2	400	0.50%
2018/01/18	2	98.25	1	98.20	98.00	1	399	0.25%
2018/01/15	1	98.50	1	98.60	98.70	0	397	0.00%
2018/01/05	0	0.00	4.1	99.30	99.70	-4.1	386	-1.05%
2018/01/04	1	99.60	0	0.00	100.00	1	385	0.26%
2018/01/03	0	0.00	1	101.00	100.50	-1	383	-0.26%
2018/01/02	0	0.00	1	99.90	101.00	-1	379	-0.26%