智崴 (5263)-新加坡商瑞銀券商分點個股進出

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

智崴

(5263)

可現股當沖

股價
123.5
漲跌
▲3.5
漲幅
+2.92%
成交量
436張
產業
上櫃文化創意指數
116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

智崴 (5263)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/26	17	122.15	4	120.50	123.50	13	240	5.41%
2024/04/25	5	120.20	2	122.00	120.00	3	234	1.28%
2024/04/24	7	119.50	14	119.50	121.00	-7	231	-3.03%
2024/04/23	8	117.50	1	116.50	116.50	7	226	3.10%
2024/04/22	0	0.00	4	115.25	115.00	-4	224	-1.78%
2024/04/19	3	112.67	47.4	112.16	113.00	-44.4	222	-19.94%
2024/04/18	3	114.67	15	114.57	114.50	-12	220	-5.43%
2024/04/15	7	114.86	6.4	114.50	114.00	0.6	226	0.26%
2024/04/12	6	117.00	19	117.08	116.00	-13	226	-5.75%
2024/04/11	1	116.50	66.3	117.01	117.00	-65.3	222	-29.29%
2024/04/10	11	118.91	21	117.79	118.00	-10	221	-4.51%
2024/04/09	0	0.00	27.3	115.07	114.50	-27.3	218	-12.47%
2024/04/08	4	114.25	8	115.88	116.00	-4	218	-1.83%
2024/04/03	0	0.00	1	113.50	113.00	-1	223	-0.45%
2024/04/02	2	114.00	0	0.00	114.00	2	224	0.89%
2024/04/01	4	113.50	28.3	114.00	114.00	-24.3	223	-10.85%
2024/03/29	4	113.50	10	114.90	113.50	-6	224	-2.67%
2024/03/28	13	114.73	6	115.08	115.00	7	224	3.12%
2024/03/26	0	0.00	9	115.33	115.00	-9	225	-4.00%
2024/03/25	6	118.42	1	117.50	117.00	5	224	2.23%
2024/03/22	0	0.00	6	117.00	116.00	-6	224	-2.67%
2024/03/21	17	118.68	34	118.01	116.50	-17	224	-7.57%
2024/03/20	5	114.80	5	113.80	114.00	0	217	0.00%
2024/03/19	12	113.46	1	114.00	112.50	11	217	5.06%
2024/03/18	4	113.38	1	113.00	112.50	3	215	1.39%
2024/03/15	7	115.93	10	115.15	114.00	-3	212	-1.41%
2024/03/14	17	115.65	1	114.50	115.00	16	213	7.50%
2024/03/13	5	116.10	11	115.59	115.00	-6	213	-2.81%
2024/03/12	8	116.31	0	0.00	116.00	8	214	3.73%
2024/03/11	1	117.50	4	117.38	116.50	-3	214	-1.40%
2024/03/08	14	116.93	21	116.90	115.50	-7	214	-3.26%
2024/03/07	24	119.52	26	120.13	117.00	-2	214	-0.93%
2024/03/06	8	124.00	2	123.00	122.00	6	207	2.90%
2024/03/05	1	126.00	4	125.75	125.00	-3	202	-1.48%
2024/03/04	46	125.38	24	124.40	126.50	22	201	10.91%
2024/03/01	14	126.07	0	0.00	125.50	14	195	7.15%
2024/02/29	19	127.76	4	128.63	128.00	15	194	7.72%
2024/02/27	38	127.80	10	130.45	128.50	28	195	14.29%
2024/02/26	31	129.95	2	131.25	130.00	29	189	15.32%
2024/02/23	82	126.16	120	127.06	131.00	-38	179	-21.21%	大賣/
2024/02/22	1	120.00	16	120.38	120.00	-15	144	-10.35%
2024/02/21	26	118.79	43	119.66	122.00	-17	139	-12.17%
2024/02/20	3	115.17	0	0.00	113.50	3	128	2.33%
2024/02/19	17	115.18	4	115.88	115.50	13	126	10.26%
2024/02/16	10	113.80	8	113.56	114.50	2	125	1.59%
2024/02/15	29	114.29	6	113.83	114.50	23	124	18.41%
2024/02/05	1	111.00	13	111.46	112.00	-12	122	-9.81%
2024/02/02	0	0.00	10	111.30	112.00	-10	121	-8.24%
2024/02/01	0	0.00	6	109.58	110.50	-6	120	-4.98%
2024/01/31	0	0.00	17	110.12	109.50	-17	120	-14.12%
2024/01/30	0	0.00	5	112.00	112.00	-5	116	-4.29%
2024/01/29	1	112.00	0	0.00	112.00	1	116	0.86%
2024/01/25	4	113.50	1	113.00	112.00	3	116	2.58%
2024/01/24	1	114.50	2	114.00	113.50	-1	115	-0.86%
2024/01/23	1	115.00	0	0.00	114.50	1	116	0.86%
2024/01/22	1	113.50	2	114.50	114.00	-1	117	-0.85%
2024/01/19	3	112.50	0	0.00	112.50	3	120	2.50%
2024/01/18	2	111.50	2	112.00	111.50	0	121	0.00%
2024/01/17	0	0.00	9	113.61	112.00	-9	128	-7.01%
2024/01/16	3	114.00	1	113.50	113.50	2	126	1.58%
2024/01/12	0	0.00	6	112.50	112.50	-6	132	-4.54%
2024/01/11	0	0.00	8	114.06	112.50	-8	132	-6.03%
2024/01/10	12	111.50	1	111.00	111.50	11	134	8.19%
2024/01/09	5	111.20	2	111.50	113.00	3	133	2.25%
2024/01/08	2	113.00	1	113.00	113.50	1	130	0.77%
2024/01/05	0	0.00	5	114.80	114.00	-5	130	-3.82%
2024/01/04	0	0.00	1	114.50	114.50	-1	132	-0.75%
2024/01/03	0	0.00	1	115.00	114.50	-1	133	-0.75%
2023/12/29	6	114.17	11	116.32	114.00	-5	135	-3.69%
2023/12/28	5	114.50	1	115.00	114.50	4	130	3.07%
2023/12/26	6	114.50	0	0.00	115.50	6	130	4.60%
2023/12/21	3	117.50	0	0.00	117.00	3	128	2.34%
2023/12/20	5	118.00	0	0.00	118.00	5	127	3.92%
2023/12/19	4	118.50	1	117.50	119.00	3	127	2.36%
2023/12/11	9	122.00	0	0.00	122.00	9	141	6.37%
2023/12/08	9	123.00	1	122.50	123.00	8	139	5.74%
2023/12/07	12	123.42	0	0.00	123.00	12	137	8.72%
2023/12/06	0	0.00	6	125.50	125.50	-6	137	-4.37%
2023/12/05	0	0.00	6	126.50	127.00	-6	137	-4.35%
2023/12/04	14	126.00	0	0.00	128.00	14	137	10.21%
2023/12/01	7	124.93	0	0.00	125.00	7	132	5.28%
2023/11/30	3	123.67	0	0.00	124.00	3	131	2.27%
2023/11/29	1	123.00	0	0.00	124.00	1	131	0.76%
2023/11/27	0	124.00	9	124.61	123.00	-9	131	-6.84%
2023/11/24	4	125.00	7	122.00	125.50	-3	130	-2.30%
2023/11/22	13	120.62	1	121.00	121.00	12	124	9.62%
2023/11/21	3	118.50	0	0.00	118.50	3	121	2.47%
2023/11/20	6	118.67	0	0.00	119.00	6	121	4.93%
2023/11/15	1	116.00	5	115.50	115.50	-4	124	-3.22%
2023/11/09	1	118.00	0	0.00	117.50	1	126	0.79%
2023/11/07	11	116.95	0	0.00	119.00	11	135	8.11%
2023/11/06	6	117.00	0	0.00	116.50	6	141	4.24%
2023/11/02	1	115.50	0	0.00	116.00	1	143	0.70%
2023/11/01	3	114.00	0	0.00	115.00	3	143	2.09%
2023/10/31	3	114.00	1	114.00	114.00	2	143	1.39%
2023/10/30	1	115.00	4	114.38	114.00	-3	144	-2.07%
2023/10/27	5	115.60	4	116.00	115.00	1	144	0.69%
2023/10/26	2	113.00	0	0.00	115.00	2	143	1.39%
2023/10/25	16	112.13	0	0.00	115.50	16	142	11.22%
2023/10/20	0	0.00	2	110.00	109.00	-2	140	-1.42%
2023/10/19	3	111.50	0	0.00	111.50	3	139	2.15%
2023/10/17	1	110.00	0	0.00	112.00	1	155	0.64%
2023/10/16	0	0.00	3	111.00	111.00	-3	157	-1.91%
2023/10/12	1	112.00	1	112.00	112.00	0	160	0.00%
2023/10/06	9	112.22	0	0.00	112.50	9	163	5.51%
2023/10/05	2	112.50	1	112.50	112.50	1	164	0.61%
2023/10/04	6	112.42	0	0.00	112.00	6	165	3.62%
2023/10/03	2	114.00	2	113.75	113.50	0	168	0.00%
2023/10/02	1	115.00	2	114.50	114.50	-1	171	-0.58%
2023/09/28	6	114.50	0	0.00	114.00	6	174	3.44%
2023/09/27	2	115.75	2	115.75	116.00	0	179	0.00%
2023/09/26	2	115.50	3	116.00	115.00	-1	191	-0.52%
2023/09/25	7	116.64	0	0.00	117.00	7	204	3.42%
2023/09/22	2	115.75	0	0.00	116.00	2	208	0.96%
2023/09/21	2	115.50	12	116.08	116.00	-10	216	-4.62%
2023/09/20	1	118.00	4	118.25	117.00	-3	216	-1.38%
2023/09/19	0	0.00	8	119.25	118.00	-8	219	-3.65%
2023/09/18	2	121.00	1	123.00	121.50	1	218	0.46%
2023/09/15	15	124.50	5	123.40	124.00	10	214	4.65%
2023/09/14	5	120.60	0	0.00	122.50	5	213	2.34%
2023/09/13	7	117.93	0	0.00	119.50	7	225	3.10%
2023/09/12	1	118.00	0	0.00	118.00	1	240	0.42%
2023/09/11	0	0.00	5	117.40	118.50	-5	244	-2.04%
2023/09/08	10	119.50	0	0.00	120.00	10	246	4.06%
2023/09/07	14	116.71	0	0.00	116.50	14	247	5.65%
2023/09/06	10	116.75	0	0.00	116.50	10	256	3.90%
2023/09/05	25	117.70	2	116.75	118.50	23	260	8.82%
2023/09/04	0	0.00	2	115.00	115.00	-2	269	-0.74%
2023/09/01	32	115.19	3	115.33	115.00	29	272	10.66%
2023/08/31	12	113.13	2	113.50	114.00	10	272	3.67%
2023/08/30	1	113.50	5	112.50	112.50	-4	275	-1.45%
2023/08/29	24	112.77	1	113.00	113.00	23	277	8.28%
2023/08/25	11	113.00	0	0.00	113.50	11	276	3.98%
2023/08/24	1	115.00	1	114.50	114.00	0	277	0.00%
2023/08/23	1	113.50	0	0.00	115.50	1	280	0.36%
2023/08/22	23	113.78	2	114.00	113.50	21	282	7.43%
2023/08/21	1	114.50	2	114.00	115.00	-1	285	-0.35%
2023/08/18	4	114.38	15	114.23	114.50	-11	286	-3.84%
2023/08/17	26	115.87	3	116.33	115.50	23	287	8.01%
2023/08/16	1	112.50	2	114.00	115.00	-1	289	-0.35%
2023/08/15	4	114.88	2	114.75	115.00	2	291	0.69%
2023/08/14	1	112.50	2	113.00	114.00	-1	291	-0.34%
2023/08/11	16	114.13	9	114.11	113.00	7	290	2.41%
2023/08/10	11	116.95	13	116.85	116.50	-2	290	-0.69%
2023/08/09	4	122.38	2	122.00	121.50	2	289	0.69%
2023/08/08	6	123.75	12	124.54	123.00	-6	289	-2.08%
2023/08/07	4	124.50	1	124.00	124.00	3	293	1.02%
2023/08/04	18	123.72	0	0.00	124.00	18	295	6.09%
2023/08/02	18	124.42	7	125.29	122.50	11	298	3.69%
2023/08/01	6	124.50	1	125.50	124.50	5	297	1.68%
2023/07/31	25	125.20	5	125.40	124.00	20	297	6.71%
2023/07/28	0	0.00	2	126.25	125.50	-2	296	-0.67%
2023/07/27	8	126.63	4	128.00	126.50	4	296	1.35%
2023/07/26	24	125.25	0	0.00	125.00	24	297	8.06%
2023/07/25	69	126.45	9	124.56	128.00	60	298	20.08%
2023/07/24	31	124.69	12	126.04	124.50	19	298	6.36%
2023/07/21	41	129.23	73	130.64	127.00	-32	304	-10.52%
2023/07/20	2	124.50	12	126.54	129.00	-10	294	-3.40%
2023/07/19	85	123.36	9	122.56	124.00	76	295	25.72%
2023/07/18	8	122.56	16	123.22	122.00	-8	299	-2.67%
2023/07/17	7	125.57	21	126.05	125.00	-14	304	-4.60%
2023/07/14	14	125.14	12	125.71	126.50	2	304	0.66%
2023/07/13	12	126.50	18	126.17	124.00	-6	304	-1.97%
2023/07/12	14	128.07	23	127.67	126.50	-9	303	-2.96%
2023/07/11	13	127.69	20	127.63	126.50	-7	308	-2.27%
2023/07/10	10	128.00	7	128.86	128.00	3	309	0.97%
2023/07/07	12	131.96	8	132.75	132.00	4	310	1.29%
2023/07/06	6	133.75	8	134.06	131.50	-2	311	-0.64%
2023/07/05	10	134.85	9	135.61	134.00	1	310	0.32%
2023/07/04	6	136.17	19	136.03	133.00	-13	309	-4.20%
2023/07/03	32	133.20	15	133.50	133.00	17	300	5.66%
2023/06/30	3	128.50	22	129.00	128.00	-19	290	-6.54%
2023/06/29	35	126.57	1	128.00	129.00	34	289	11.73%
2023/06/28	15	124.00	13	124.69	123.50	2	292	0.68%
2023/06/27	19	123.89	4	125.00	126.00	15	297	5.04%
2023/06/26	16	123.59	5	123.90	123.50	11	298	3.68%
2023/06/21	20	124.38	3	125.00	124.50	17	304	5.57%
2023/06/20	1	125.50	7	125.14	125.50	-6	309	-1.94%
2023/06/19	31	127.74	30	129.07	127.00	1	310	0.32%
2023/06/16	36	123.89	8	123.50	125.50	28	299	9.34%
2023/06/15	20	118.78	1	118.50	119.50	19	287	6.60%
2023/06/14	7	120.43	4	120.88	120.00	3	286	1.05%
2023/06/13	7	120.50	1	120.50	121.50	6	292	2.05%
2023/06/12	12	120.00	26	119.69	121.00	-14	291	-4.80%
2023/06/09	7	124.21	17	125.12	125.00	-10	288	-3.47%
2023/06/08	23	125.24	23	125.24	125.50	0	291	0.00%
2023/06/07	21	122.43	6	123.00	122.50	15	291	5.15%
2023/06/06	0	0.00	6	121.42	121.00	-6	293	-2.04%
2023/06/05	11	121.00	3	123.00	122.50	8	296	2.70%
2023/06/02	13	121.77	16	121.94	120.50	-3	308	-0.97%
2023/06/01	3	119.00	6	119.33	119.50	-3	310	-0.96%
2023/05/31	8	119.94	11	119.73	120.00	-3	334	-0.90%
2023/05/30	16	119.13	6	118.75	119.50	10	336	2.98%
2023/05/29	49	119.28	8	118.19	121.00	41	340	12.06%
2023/05/26	3	117.50	0	0.00	118.00	3	338	0.89%
2023/05/25	5	116.30	13	117.62	115.50	-8	342	-2.34%
2023/05/24	5	116.50	4	118.00	116.50	1	348	0.29%
2023/05/23	17	117.24	1	116.50	117.50	16	351	4.56%
2023/05/22	40	115.84	0	0.00	116.50	40	354	11.28%
2023/05/19	4	115.25	9	115.78	115.00	-5	358	-1.39%
2023/05/18	3	117.00	11.1	117.41	116.00	-8.1	364	-2.22%
2023/05/17	29	116.41	3	116.00	117.00	26	368	7.05%
2023/05/16	30	116.43	11	116.64	115.00	19	380	5.00%
2023/05/15	13	113.19	8	114.00	112.50	5	394	1.27%
2023/05/12	8	115.31	1	115.50	116.00	7	397	1.76%
2023/05/11	1	117.00	26	116.81	114.50	-25	403	-6.19%
2023/05/10	8	117.94	1	119.00	120.50	7	405	1.72%
2023/05/09	5	118.00	22	117.70	117.50	-17	411	-4.13%
2023/05/08	2	121.50	1	121.50	120.50	1	421	0.24%
2023/05/05	0	0.00	3	121.50	122.50	-3	443	-0.68%
2023/05/04	1	122.00	2	121.75	121.50	-1	452	-0.22%
2023/05/03	0	0.00	4	120.00	120.50	-4	461	-0.87%
2023/05/02	5	119.70	16	120.00	120.00	-11	478	-2.30%
2023/04/28	4	119.25	0	0.00	121.00	4	511	0.78%
2023/04/27	3	115.00	3	115.33	117.00	0	551	0.00%
2023/04/26	18	117.08	3	118.00	116.50	15	589	2.55%
2023/04/25	4	122.63	5	123.00	121.00	-1	656	-0.15%
2023/04/24	10	120.30	2	122.75	122.00	8	744	1.07%
2023/04/21	0	0.00	5	122.90	121.00	-5	763	-0.65%
2023/04/20	10	128.50	24	127.94	124.50	-14	759	-1.84%
2023/04/19	10	125.30	1	125.50	125.00	9	753	1.19%
2023/04/18	1	127.00	10	125.35	124.50	-9	752	-1.20%
2023/04/17	5	126.50	7	126.93	126.00	-2	756	-0.26%
2023/04/14	32	126.61	7	127.64	127.00	25	758	3.30%
2023/04/13	0	0.00	42	125.69	124.50	-42	758	-5.54%
2023/04/12	29	126.00	10	125.25	126.00	19	760	2.50%
2023/04/11	4	123.00	8	123.81	123.00	-4	772	-0.52%
2023/04/10	16	124.97	8	125.56	124.50	8	774	1.03%
2023/04/07	46	126.04	8	126.75	126.00	38	791	4.80%
2023/04/06	16	127.69	3	127.83	127.50	13	787	1.65%
2023/03/31	43	126.86	7	127.50	127.50	36	790	4.55%
2023/03/29	4	126.38	16	128.03	125.50	-12	797	-1.50%
2023/03/28	3	130.00	8	131.31	129.00	-5	805	-0.62%
2023/03/27	5	135.00	5	134.50	133.00	0	846	0.00%
2023/03/24	2	134.00	3	135.17	134.00	-1	850	-0.12%
2023/03/23	9	135.11	19	135.89	137.00	-10	844	-1.18%
2023/03/22	3	133.33	12	133.83	133.50	-9	838	-1.07%
2023/03/21	9	132.78	26	135.44	134.00	-17	835	-2.04%
2023/03/20	10	130.50	2	130.50	131.00	8	834	0.96%
2023/03/17	4	130.38	2	131.50	131.50	2	833	0.24%
2023/03/16	24	130.06	21	130.48	128.50	3	833	0.36%
2023/03/15	0	0.00	5	135.30	133.50	-5	837	-0.60%
2023/03/14	15	136.27	0	0.00	135.50	15	839	1.79%
2023/03/13	15	134.50	7	133.07	135.50	8	848	0.94%
2023/03/10	36	135.49	8	134.75	136.00	28	842	3.32%
2023/03/09	16	138.06	0	0.00	138.50	16	836	1.91%
2023/03/08	4	138.13	1	139.00	137.00	3	832	0.36%
2023/03/07	3	140.00	12	139.29	139.50	-9	828	-1.09%
2023/03/06	11	135.64	9	136.00	136.50	2	813	0.25%
2023/03/03	9	137.67	41	136.96	137.00	-32	809	-3.95%
2023/03/02	1	132.00	2	131.75	132.00	-1	786	-0.13%
2023/03/01	11	130.45	9	131.67	132.00	2	786	0.25%
2023/02/24	0	0.00	7	130.64	130.50	-7	785	-0.89%
2023/02/23	5	131.40	0	0.00	132.00	5	790	0.63%
2023/02/22	3	129.50	10	130.95	130.50	-7	785	-0.89%
2023/02/21	2	133.50	12	133.21	133.50	-10	779	-1.28%
2023/02/17	0	0.00	28	134.00	134.00	-28	777	-3.60%
2023/02/16	1	136.50	0	0.00	136.50	1	772	0.13%
2023/02/15	0	0.00	1	133.00	133.00	-1	768	-0.13%
2023/02/14	21	132.10	0	0.00	133.00	21	763	2.75%
2023/02/13	21	133.33	16	133.88	132.00	5	752	0.66%
2023/02/10	4	137.50	2	138.50	137.50	2	731	0.27%
2023/02/09	28	139.73	8	140.00	140.00	20	723	2.77%
2023/02/08	3	140.50	2	141.00	140.50	1	716	0.14%
2023/02/07	10	141.60	7	141.36	141.00	3	708	0.42%
2023/02/06	5	140.30	24	140.92	141.00	-19	700	-2.71%
2023/02/03	12	140.88	10	142.20	143.50	2	688	0.29%
2023/02/02	12	139.79	7	140.43	139.00	5	664	0.75%
2023/02/01	16	139.66	5	139.30	141.00	11	655	1.68%
2023/01/31	4	138.50	10	139.35	139.00	-6	646	-0.93%
2023/01/30	24	141.10	58	140.18	138.00	-34	632	-5.38%
2023/01/17	8	145.75	71	146.35	147.00	-63	597	-10.54%
2023/01/16	46	143.24	11	141.41	145.00	35	557	6.28%
2023/01/13	61	140.18	31	141.19	142.00	30	519	5.77%
2023/01/12	125	137.93	174	137.42	139.00	-49	445	-10.99%	大買/大賣/
2023/01/11	51	129.13	8	131.63	130.50	43	353	12.17%
2023/01/10	44	126.61	2	127.25	126.50	42	330	12.70%
2023/01/09	3	125.00	2	126.00	125.50	1	334	0.30%
2023/01/06	6	124.25	1	124.00	124.00	5	331	1.51%
2023/01/05	10	126.25	5	127.60	124.00	5	331	1.51%
2023/01/04	1	128.00	1	128.00	128.00	0	325	0.00%
2023/01/03	6	126.08	21	126.17	126.00	-15	324	-4.62%
2022/12/30	6	128.75	22	128.59	128.50	-16	318	-5.02%
2022/12/29	17	128.74	30	130.15	129.50	-13	313	-4.15%
2022/12/28	4	125.38	18	125.53	127.50	-14	296	-4.73%
2022/12/27	3	125.17	42	127.32	127.50	-39	291	-13.38%
2022/12/26	5	123.00	2	124.25	123.00	3	273	1.10%
2022/12/23	5	124.20	10	124.15	123.50	-5	275	-1.81%
2022/12/22	4	124.75	8	127.44	128.00	-4	273	-1.46%
2022/12/21	11	124.82	7	125.57	123.00	4	267	1.49%
2022/12/20	37	126.23	14	126.96	125.50	23	264	8.69%
2022/12/19	30	128.40	51	129.25	129.00	-21	249	-8.43%
2022/12/16	2	119.00	12	119.25	122.00	-10	202	-4.94%
2022/12/14	1	115.50	0	0.00	114.00	1	195	0.51%
2022/12/13	0	0.00	1	114.00	114.50	-1	194	-0.51%
2022/12/12	20	113.23	3	113.33	113.50	17	195	8.71%
2022/12/09	1	116.50	1	116.50	116.00	0	190	0.00%
2022/12/08	4	116.50	4	117.38	117.00	0	188	0.00%
2022/12/07	19	119.92	9	122.11	117.50	10	187	5.34%
2022/12/06	9	123.11	21	124.45	122.00	-12	175	-6.83%
2022/12/05	20	124.78	13	123.92	124.50	7	172	4.07%
2022/12/02	4	118.25	2	119.50	119.50	2	159	1.25%
2022/12/01	3	118.33	3	118.33	118.50	0	158	0.00%
2022/11/30	2	117.00	0	0.00	117.00	2	157	1.27%
2022/11/29	3	115.67	5	115.80	116.50	-2	159	-1.25%
2022/11/25	0	0.00	5	117.00	113.50	-5	159	-3.13%
2022/11/22	1	117.50	2	115.50	119.00	-1	155	-0.64%
2022/11/21	2	115.50	0	0.00	116.00	2	151	1.32%
2022/11/17	0	0.00	1	108.50	108.00	-1	142	-0.70%
2022/11/16	0	0.00	2	112.00	110.50	-2	140	-1.42%
2022/11/11	0	0.00	2	108.25	107.00	-2	134	-1.49%
2022/11/04	0	0.00	1	107.00	107.00	-1	135	-0.74%
2022/11/01	0	0.00	1	109.00	109.00	-1	148	-0.67%
2022/10/31	0	0.00	2	108.50	109.00	-2	153	-1.31%
2022/10/26	18	105.50	2	107.00	108.00	16	169	9.43%
2022/10/25	21	104.98	1	105.00	106.00	20	170	11.74%
2022/10/24	4	105.00	0	0.00	105.50	4	169	2.35%
2022/10/21	2	103.50	7	103.36	105.00	-5	170	-2.93%
2022/10/20	0	0.00	2	105.00	105.50	-2	166	-1.20%
2022/10/19	0	0.00	5	107.00	106.00	-5	165	-3.03%
2022/10/18	1	105.00	6	105.75	106.00	-5	164	-3.03%
2022/10/17	15	100.90	17	100.31	106.50	-2	167	-1.19%
2022/10/14	0	0.00	1	106.50	106.50	-1	165	-0.60%
2022/10/13	1	105.50	8	105.81	104.50	-7	168	-4.15%
2022/10/12	1	108.00	0	0.00	108.50	1	166	0.60%
2022/10/11	1	106.50	2	107.75	107.50	-1	167	-0.60%
2022/10/03	1	112.00	2	113.25	112.00	-1	163	-0.61%
2022/09/30	1	114.00	1	108.50	113.00	0	162	0.00%
2022/09/29	13	108.96	3	109.33	111.00	10	158	6.31%
2022/09/28	0	0.00	5	106.20	106.50	-5	157	-3.17%
2022/09/27	2	105.50	8	106.13	108.00	-6	154	-3.88%
2022/09/26	0	0.00	1	106.00	108.00	-1	151	-0.66%
2022/09/23	1	108.00	0	0.00	109.00	1	152	0.66%
2022/09/22	1	111.00	0	0.00	110.00	1	150	0.66%
2022/09/21	0	0.00	1	111.00	111.00	-1	150	-0.66%
2022/09/19	1	109.50	3	109.50	109.00	-2	148	-1.35%
2022/09/15	2	110.00	5	109.60	109.00	-3	148	-2.02%
2022/09/14	1	109.50	0	0.00	109.50	1	147	0.68%
2022/09/13	1	111.00	0	0.00	111.00	1	147	0.68%
2022/09/08	6	109.67	1	111.50	110.00	5	147	3.40%
2022/09/07	0	0.00	1	110.00	110.00	-1	146	-0.68%
2022/09/06	0	0.00	3	111.83	111.50	-3	145	-2.07%
2022/09/05	0	0.00	5	113.50	111.00	-5	143	-3.48%
2022/09/01	0	0.00	3	116.17	117.00	-3	139	-2.16%
2022/08/26	0	0.00	4	118.38	118.00	-4	135	-2.95%
2022/08/24	0	0.00	1	118.00	116.00	-1	132	-0.75%
2022/08/23	3	115.50	1	116.50	117.00	2	132	1.51%
2022/08/15	2	123.00	0	0.00	123.00	2	127	1.56%
2022/08/12	1	121.00	3	124.00	124.00	-2	128	-1.55%
2022/08/11	0	0.00	7	122.07	121.50	-7	126	-5.55%
2022/08/10	0	0.00	3	127.50	125.00	-3	122	-2.45%
2022/08/09	0	0.00	4	127.50	128.50	-4	120	-3.32%
2022/08/08	8	129.31	1	129.00	129.00	7	116	5.98%
2022/08/05	3	126.50	0	0.00	127.00	3	110	2.72%
2022/08/04	9	125.06	0	0.00	125.50	9	106	8.48%
2022/08/03	1	124.50	0	0.00	124.50	1	102	0.98%
2022/08/02	5	124.50	0	0.00	125.00	5	97	5.12%
2022/07/28	2	120.50	0	0.00	119.50	2	84	2.36%
2022/07/26	1	118.50	0	0.00	119.50	1	82	1.21%
2022/07/22	11	121.45	0	0.00	119.00	11	80	13.64%
2022/07/21	1	120.50	0	0.00	120.50	1	76	1.30%
2022/07/20	14	116.96	0	0.00	117.00	14	72	19.30%
2022/07/19	6	115.17	0	0.00	115.00	6	69	8.62%
2022/07/15	7	110.86	0	0.00	111.00	7	67	10.37%
2022/07/14	1	108.00	0	0.00	109.00	1	66	1.50%
2022/07/12	1	106.00	0	0.00	106.00	1	66	1.50%
2022/07/08	2	112.00	0	0.00	110.00	2	66	2.99%
2022/07/07	2	107.50	1	108.50	108.00	1	66	1.50%
2022/07/04	1	106.00	0	0.00	105.00	1	67	1.48%
2022/07/01	0	0.00	1	107.50	106.00	-1	68	-1.46%
2022/06/30	1	106.00	1	107.00	107.00	0	65	0.00%
2022/06/23	0	0.00	2	106.75	107.50	-2	66	-3.02%
2022/06/22	2	107.75	0	0.00	108.00	2	66	3.03%
2022/06/21	1	109.00	0	0.00	109.00	1	65	1.52%
2022/06/20	0	0.00	1	109.50	107.50	-1	66	-1.50%
2022/06/17	0	0.00	1	110.50	110.00	-1	65	-1.53%
2022/06/14	2	114.25	0	0.00	114.50	2	75	2.65%
2022/06/13	1	115.00	0	0.00	115.00	1	75	1.33%
2022/06/10	1	117.50	0	0.00	116.50	1	76	1.30%
2022/06/06	1	117.50	0	0.00	118.00	1	79	1.25%
2022/06/02	1	118.00	0	0.00	118.00	1	82	1.22%
2022/05/31	1	119.50	0	0.00	119.00	1	87	1.15%
2022/05/30	4	118.38	0	0.00	119.00	4	87	4.56%
2022/05/26	2	115.50	0	0.00	113.50	2	88	2.27%
2022/05/25	1	116.00	0	0.00	115.50	1	91	1.10%
2022/05/23	1	116.00	0	0.00	116.00	1	100	1.00%
2022/05/20	4	117.00	0	0.00	116.50	4	102	3.90%
2022/05/18	1	114.50	0	0.00	114.50	1	105	0.95%
2022/05/17	4	114.00	0	0.00	114.50	4	116	3.43%
2022/05/16	1	111.00	0	0.00	111.00	1	118	0.84%
2022/05/12	1	110.00	2	110.00	110.00	-1	123	-0.81%
2022/05/11	0	0.00	1	112.00	110.00	-1	124	-0.80%
2022/05/10	3	112.00	1	113.00	113.50	2	124	1.60%
2022/05/09	2	113.25	0	0.00	113.00	2	126	1.58%
2022/05/06	5	114.20	0	0.00	115.00	5	127	3.91%
2022/05/05	4	114.88	0	0.00	115.00	4	130	3.06%
2022/05/04	3	113.83	0	0.00	114.00	3	131	2.28%
2022/05/03	3	115.17	0	0.00	114.00	3	132	2.27%
2022/04/29	5	114.00	0	0.00	115.00	5	134	3.71%
2022/04/28	2	114.25	1	114.50	113.50	1	135	0.74%
2022/04/27	5	111.90	0	0.00	112.50	5	136	3.67%
2022/04/26	2	112.75	0	0.00	112.50	2	137	1.46%
2022/04/25	4	112.63	1	112.00	113.00	3	140	2.14%
2022/04/22	5	114.70	0	0.00	115.00	5	139	3.57%
2022/04/21	3	116.50	1	115.50	115.50	2	145	1.37%
2022/04/20	2	115.75	1	115.50	116.00	1	147	0.68%
2022/04/19	8	115.69	0	0.00	116.00	8	148	5.38%
2022/04/18	3	113.00	0	0.00	113.00	3	151	1.98%
2022/04/15	3	114.33	0	0.00	114.50	3	151	1.98%
2022/04/13	2	114.75	3	114.67	116.00	-1	157	-0.63%
2022/04/12	7	112.57	7	113.86	115.00	0	163	0.00%
2022/04/11	5	114.30	3	114.17	114.50	2	167	1.19%
2022/04/07	1	120.00	0	0.00	119.50	1	169	0.59%
2022/04/01	3	118.67	0	0.00	118.50	3	174	1.72%
2022/03/31	6	118.50	0	0.00	118.50	6	175	3.42%
2022/03/30	4	118.88	0	0.00	118.50	4	178	2.24%
2022/03/29	3	117.33	0	0.00	117.50	3	181	1.65%
2022/03/28	3	117.50	4	117.00	117.00	-1	184	-0.54%
2022/03/25	4	118.38	2	118.75	118.50	2	188	1.06%
2022/03/24	2	118.75	0	0.00	118.50	2	192	1.04%
2022/03/23	5	121.00	0	0.00	120.00	5	194	2.56%
2022/03/21	0	0.00	2	120.75	121.00	-2	199	-1.00%
2022/03/18	27	123.78	13	123.19	122.00	14	206	6.77%
2022/03/17	16	118.34	2	119.00	119.00	14	202	6.92%
2022/03/16	5	116.40	2	116.50	116.50	3	213	1.41%
2022/03/14	1	117.00	0	0.00	117.00	1	217	0.46%
2022/03/11	1	116.50	1	117.50	116.50	0	222	0.00%
2022/03/10	2	118.25	3	118.00	118.50	-1	227	-0.44%
2022/03/09	3	117.17	2	117.00	117.00	1	234	0.43%
2022/03/08	7	115.86	4	115.50	116.00	3	247	1.21%
2022/03/07	3	115.67	7	116.64	115.50	-4	254	-1.57%
2022/03/04	4	119.50	6	118.42	119.00	-2	260	-0.77%
2022/03/03	6	121.25	1	120.00	120.00	5	271	1.84%
2022/03/02	4	120.50	1	122.00	122.00	3	287	1.04%
2022/03/01	18	122.56	4	123.38	122.50	14	297	4.71%
2022/02/25	6	118.83	0	0.00	120.50	6	311	1.92%
2022/02/24	19	117.58	11	116.68	116.00	8	333	2.40%
2022/02/23	10	121.00	0	0.00	121.00	10	338	2.95%
2022/02/22	11	121.14	3	120.50	122.00	8	393	2.03%
2022/02/21	5	122.30	7	123.50	122.00	-2	413	-0.48%
2022/02/18	22	124.91	17	125.71	125.00	5	455	1.10%
2022/02/17	9	125.89	28	125.57	125.50	-19	496	-3.83%
2022/02/16	3	120.67	12	121.92	121.00	-9	601	-1.50%
2022/02/14	0	0.00	3	117.00	118.00	-3	799	-0.38%
2022/02/10	1	118.00	0	0.00	117.50	1	911	0.11%
2022/02/08	4	118.25	0	0.00	118.50	4	933	0.43%
2022/02/07	14	115.21	0	0.00	117.50	14	950	1.47%
2022/01/26	0	0.00	2	111.00	111.00	-2	964	-0.21%
2022/01/25	0	0.00	14	110.79	111.00	-14	965	-1.45%
2022/01/24	2	110.50	5	111.80	112.00	-3	968	-0.31%
2022/01/21	4	114.25	1	113.50	113.50	3	972	0.31%
2022/01/18	10	115.10	4	115.38	114.00	6	972	0.62%
2022/01/17	6	111.17	1	111.50	112.50	5	970	0.52%
2022/01/14	8	110.38	41	110.94	112.50	-33	970	-3.40%
2022/01/13	1	113.00	6	113.25	114.00	-5	964	-0.52%
2022/01/12	0	0.00	2	114.75	113.50	-2	964	-0.21%
2022/01/11	4	114.88	18	114.08	113.00	-14	963	-1.45%
2022/01/10	1	114.50	3	116.00	116.00	-2	961	-0.21%
2022/01/07	3	114.00	5	114.20	116.00	-2	961	-0.21%
2022/01/06	4	115.00	1	115.50	115.50	3	958	0.31%
2022/01/05	13	117.00	10	118.05	116.00	3	955	0.31%
2022/01/04	11	120.77	9	121.28	119.50	2	950	0.21%
2022/01/03	5	122.50	4	122.63	121.50	1	945	0.11%
2021/12/30	7	122.43	0	0.00	123.00	7	944	0.74%
2021/12/29	3	123.50	0	0.00	124.50	3	943	0.32%
2021/12/28	10	123.85	3	125.00	124.50	7	943	0.74%
2021/12/27	13	122.42	1	122.50	123.50	12	948	1.27%
2021/12/24	5	122.60	2	121.75	121.50	3	948	0.32%
2021/12/23	2	123.00	2	123.00	123.00	0	947	0.00%
2021/12/22	15	125.43	4	124.50	125.00	11	945	1.16%
2021/12/21	16	121.81	1	122.50	122.00	15	942	1.59%
2021/12/20	2	123.50	21	125.98	124.00	-19	939	-2.02%
2021/12/17	0	0.00	2	125.00	122.50	-2	936	-0.21%
2021/12/16	20	124.30	0	0.00	123.50	20	934	2.14%
2021/12/15	5	124.40	5	124.60	123.00	0	932	0.00%
2021/12/14	5	126.40	50	124.64	122.50	-45	929	-4.84%
2021/12/13	2	128.50	11	128.95	128.50	-9	921	-0.98%
2021/12/10	15	128.70	11	133.27	132.00	4	916	0.44%
2021/12/09	1	129.00	2	131.00	129.00	-1	909	-0.11%
2021/12/08	7	130.14	2	131.00	131.00	5	912	0.55%
2021/12/07	4	129.50	8	130.50	128.00	-4	911	-0.44%
2021/12/06	6	127.83	1	127.50	126.50	5	904	0.55%
2021/12/03	7	129.79	6	130.08	129.00	1	900	0.11%
2021/12/02	10	129.50	29	129.84	128.00	-19	895	-2.12%
2021/12/01	3	130.67	1	131.50	135.00	2	884	0.23%
2021/11/30	2	136.00	8	137.00	134.00	-6	876	-0.68%
2021/11/29	32	135.22	4	136.50	133.00	28	867	3.23%
2021/11/26	42	140.48	17	143.00	137.50	25	857	2.92%
2021/11/25	0	0.00	1	144.50	144.50	-1	840	-0.12%
2021/11/24	23	147.78	37	146.49	144.50	-14	834	-1.68%
2021/11/23	35	144.67	44	147.23	141.50	-9	818	-1.10%
2021/11/22	2	153.50	81	152.33	152.00	-79	796	-9.92%
2021/11/19	39	158.96	44	157.52	154.00	-5	784	-0.64%
2021/11/18	10	149.70	0	0.00	150.50	10	732	1.37%
2021/11/17	13	147.81	17	152.65	154.00	-4	711	-0.56%
2021/11/16	9	152.83	0	0.00	152.00	9	666	1.35%
2021/11/15	0	0.00	1	160.00	162.00	-1	625	-0.16%
2021/11/12	9	145.89	25	150.70	155.50	-16	512	-3.12%
2021/11/11	31	143.61	23	147.52	144.50	8	436	1.83%
2021/11/10	11	144.41	5	142.50	147.50	6	312	1.92%
2021/11/09	1	133.00	3	136.33	134.50	-2	239	-0.83%
2021/11/08	0	0.00	3	129.67	131.00	-3	197	-1.52%
2021/11/05	0	0.00	8	121.00	119.50	-8	179	-4.45%
2021/11/04	2	127.25	58	127.66	122.00	-56	179	-31.15%
2021/11/03	7	129.57	28	130.54	129.50	-21	166	-12.58%
2021/11/02	1	123.50	2	124.50	125.00	-1	152	-0.66%
2021/11/01	0	0.00	2	125.50	125.50	-2	152	-1.31%
2021/10/29	1	122.00	8	123.13	126.50	-7	154	-4.54%
2021/10/28	0	0.00	2	120.25	120.00	-2	152	-1.31%
2021/10/27	0	0.00	2	117.50	117.50	-2	156	-1.28%
2021/10/25	0	0.00	1	115.00	117.00	-1	156	-0.64%
2021/10/19	10	114.50	2	114.50	114.50	8	173	4.61%
2021/10/18	5	113.30	0	0.00	113.00	5	174	2.86%
2021/10/15	2	113.00	0	0.00	113.00	2	179	1.11%
2021/10/14	1	110.00	5	110.90	111.50	-4	185	-2.15%
2021/10/13	0	0.00	3	112.50	111.00	-3	194	-1.55%
2021/10/12	1	113.50	0	0.00	112.50	1	216	0.46%
2021/10/08	2	115.00	1	114.50	115.50	1	221	0.45%
2021/10/07	0	0.00	3	116.17	114.00	-3	223	-1.34%
2021/10/06	0	0.00	4	116.75	115.50	-4	229	-1.74%
2021/10/05	3	115.50	6	116.92	117.50	-3	235	-1.28%
2021/10/04	6	118.75	5	119.20	118.50	1	236	0.42%
2021/10/01	1	114.50	0	0.00	113.00	1	231	0.43%
2021/09/30	1	114.50	1	114.00	115.00	0	235	0.00%
2021/09/29	1	112.00	0	0.00	111.50	1	242	0.41%
2021/09/28	0	0.00	2	113.50	114.00	-2	262	-0.76%
2021/09/24	0	0.00	1	113.00	111.50	-1	279	-0.36%
2021/09/23	0	0.00	1	110.00	112.00	-1	283	-0.35%
2021/09/22	0	0.00	4	110.25	110.50	-4	288	-1.39%
2021/09/17	1	110.00	0	0.00	110.50	1	295	0.34%
2021/09/16	0	0.00	2	110.50	110.00	-2	301	-0.66%
2021/09/15	2	109.25	4	111.00	110.50	-2	309	-0.65%
2021/09/14	26	108.92	6	109.50	108.00	20	312	6.40%
2021/09/13	28	112.46	1	110.00	112.00	27	311	8.68%
2021/09/10	5	115.70	4	115.00	115.50	1	320	0.31%
2021/09/09	0	0.00	1	115.50	115.50	-1	321	-0.31%
2021/09/08	5	114.30	3	115.50	113.50	2	323	0.62%
2021/09/07	16	116.09	2	116.75	116.50	14	324	4.32%
2021/09/06	2	119.00	2	118.50	117.00	0	325	0.00%
2021/09/03	3	120.00	0	0.00	120.00	3	331	0.90%
2021/09/01	1	126.50	10	127.45	124.00	-9	341	-2.64%
2021/08/31	0	0.00	2	126.75	123.50	-2	349	-0.57%
2021/08/30	1	126.50	13	127.27	125.00	-12	367	-3.27%
2021/08/27	1	121.00	0	0.00	122.50	1	377	0.26%
2021/08/26	15	121.47	2	121.00	122.50	13	419	3.10%
2021/08/25	10	123.55	1	125.00	123.50	9	424	2.12%
2021/08/24	10	122.35	9	121.72	122.00	1	428	0.23%
2021/08/23	4	118.63	7	118.29	117.50	-3	430	-0.70%
2021/08/20	0	0.00	10	116.65	117.00	-10	447	-2.23%
2021/08/19	4	115.75	4	115.75	117.00	0	451	0.00%
2021/08/18	9	114.17	20	113.28	116.00	-11	450	-2.44%
2021/08/17	1	116.00	23	115.57	116.00	-22	449	-4.90%
2021/08/16	3	115.00	25	115.40	116.00	-22	450	-4.88%
2021/08/13	1	117.50	3	117.67	117.50	-2	451	-0.44%
2021/08/12	3	117.00	1	116.50	118.00	2	454	0.44%
2021/08/11	8	116.44	6	117.25	116.00	2	458	0.44%
2021/08/10	9	117.33	9	117.89	118.00	0	462	0.00%
2021/08/09	7	119.50	3	120.33	120.50	4	469	0.85%
2021/08/06	3	122.50	0	0.00	122.00	3	469	0.64%
2021/08/05	2	123.00	2	124.50	122.00	0	476	0.00%
2021/08/04	30	123.80	1	125.00	124.00	29	489	5.92%
2021/08/03	6	126.08	5	126.50	125.00	1	494	0.20%
2021/08/02	1	130.00	2	130.50	126.00	-1	493	-0.20%
2021/07/30	4	132.88	0	0.00	131.50	4	491	0.81%
2021/07/29	4	132.13	7	132.64	132.50	-3	494	-0.61%
2021/07/28	6	126.42	13	128.35	134.00	-7	497	-1.41%
2021/07/27	2	132.00	8	133.50	131.50	-6	500	-1.20%
2021/07/26	0	0.00	4	135.38	134.50	-4	511	-0.78%
2021/07/22	2	132.25	1	133.00	131.50	1	525	0.19%
2021/07/21	2	132.75	32	133.14	131.50	-30	529	-5.67%
2021/07/20	8	137.00	21	136.45	134.50	-13	528	-2.46%
2021/07/19	14	141.82	23	140.67	139.50	-9	529	-1.70%
2021/07/16	112	140.64	3	140.33	141.00	109	545	20.00%	大買/鉅額交易
2021/07/15	11	135.91	0	0.00	135.50	11	538	2.04%
2021/07/14	0	0.00	9	132.61	132.50	-9	567	-1.58%
2021/07/13	3	133.50	11	131.45	132.50	-8	620	-1.29%
2021/07/12	1	135.00	20	134.88	133.00	-19	647	-2.93%
2021/07/09	0	0.00	3	135.50	136.00	-3	643	-0.47%
2021/07/08	4	136.38	10	137.95	136.00	-6	647	-0.93%
2021/07/07	0	0.00	3	137.00	137.00	-3	647	-0.46%
2021/07/06	2	140.50	26	138.96	137.50	-24	655	-3.66%
2021/07/05	31	139.76	14	141.64	142.50	17	650	2.61%
2021/07/02	6	137.33	9	136.67	135.50	-3	637	-0.47%
2021/07/01	11	139.50	15	139.50	138.00	-4	639	-0.63%
2021/06/30	5	134.00	6	136.50	136.00	-1	629	-0.16%
2021/06/29	3	132.67	32	132.02	133.00	-29	632	-4.58%
2021/06/25	1	137.00	2	139.50	137.00	-1	630	-0.16%
2021/06/24	32	136.06	2	135.00	138.50	30	632	4.74%
2021/06/23	12	134.88	6	133.58	133.50	6	655	0.92%
2021/06/22	4	134.63	1	134.00	133.00	3	660	0.45%
2021/06/21	24	137.81	34	135.04	133.00	-10	663	-1.51%
2021/06/18	3	134.17	1	134.00	133.50	2	651	0.31%
2021/06/17	7	133.64	0	0.00	133.50	7	669	1.05%
2021/06/16	4	135.38	6	134.08	134.00	-2	679	-0.29%
2021/06/15	5	132.00	5	133.50	135.00	0	693	0.00%
2021/06/11	9	131.83	9	131.17	132.50	0	707	0.00%
2021/06/10	11	135.00	13	135.31	136.00	-2	714	-0.28%
2021/06/09	3	133.00	5	135.20	135.00	-2	738	-0.27%
2021/06/08	21	134.40	7	133.21	132.00	14	753	1.86%
2021/06/07	19	142.03	23	138.78	135.50	-4	757	-0.53%
2021/06/04	7	143.00	12	142.83	142.00	-5	783	-0.64%
2021/06/03	32	143.02	28	144.55	146.00	4	806	0.50%
2021/06/02	1	133.00	1	132.50	133.00	0	780	0.00%
2021/06/01	1	129.00	7	133.00	136.00	-6	775	-0.77%
2021/05/31	1	130.00	12	130.25	129.50	-11	770	-1.43%
2021/05/28	23	130.37	5	130.80	132.00	18	766	2.35%
2021/05/27	0	0.00	2	119.25	124.00	-2	753	-0.27%
2021/05/26	0	0.00	3	119.00	119.50	-3	755	-0.40%
2021/05/24	4	120.88	8	120.13	121.00	-4	762	-0.52%
2021/05/21	10	118.50	4	118.25	120.00	6	768	0.78%
2021/05/20	6	115.42	7	115.57	116.00	-1	777	-0.13%
2021/05/19	3	114.83	0	0.00	116.50	3	784	0.38%
2021/05/18	15	112.00	7	110.07	113.00	8	781	1.02%
2021/05/17	10	104.35	9	104.00	103.00	1	777	0.13%
2021/05/14	6	112.67	6	112.50	110.50	0	767	0.00%
2021/05/13	14	111.68	8	112.50	115.00	6	762	0.79%
2021/05/12	8	115.13	11	116.23	113.00	-3	755	-0.40%
2021/05/11	3	124.00	10	123.85	122.50	-7	741	-0.94%
2021/05/10	0	0.00	1	129.00	129.00	-1	732	-0.14%
2021/05/07	2	129.25	1	130.50	129.00	1	733	0.14%
2021/05/06	1	128.50	1	130.50	127.50	0	731	0.00%
2021/05/05	5	129.70	11	129.82	128.50	-6	730	-0.82%
2021/05/04	7	130.79	16	131.88	129.00	-9	728	-1.24%
2021/05/03	12	134.00	11	136.32	134.50	1	717	0.14%
2021/04/29	3	144.00	7	142.93	139.50	-4	703	-0.57%
2021/04/28	1	139.00	0	0.00	142.00	1	689	0.15%
2021/04/27	29	142.12	4	142.38	141.00	25	690	3.62%
2021/04/26	0	0.00	4	143.50	143.00	-4	685	-0.58%
2021/04/23	47	143.80	4	144.00	144.50	43	681	6.31%
2021/04/22	5	139.60	2	138.50	143.50	3	676	0.44%
2021/04/21	3	145.83	29	145.90	144.00	-26	657	-3.95%
2021/04/20	15	151.07	51	150.57	151.00	-36	643	-5.60%
2021/04/19	62	146.44	65	148.12	151.50	-3	610	-0.49%
2021/04/16	66	139.29	40	139.63	139.00	26	556	4.67%
2021/04/15	0	0.00	1	128.50	128.50	-1	523	-0.19%
2021/04/14	23	123.04	17	126.79	126.00	6	522	1.15%
2021/04/13	21	129.24	7	128.64	129.00	14	520	2.69%
2021/04/12	18	129.81	21	132.26	128.00	-3	520	-0.58%
2021/04/09	2	134.00	6	134.75	135.00	-4	507	-0.79%
2021/04/08	10	134.70	16	135.06	134.50	-6	504	-1.19%
2021/04/07	12	136.58	18	135.92	134.00	-6	503	-1.19%
2021/04/06	7	138.00	9	137.94	138.00	-2	498	-0.40%
2021/04/01	2	135.00	1	138.00	137.50	1	495	0.20%
2021/03/30	4	134.00	9	135.67	134.00	-5	484	-1.03%
2021/03/29	6	134.00	1	134.00	133.50	5	479	1.04%
2021/03/26	6	140.58	22	143.00	134.00	-16	476	-3.36%
2021/03/25	4	139.00	1	138.50	141.50	3	454	0.66%
2021/03/24	2	135.75	1	138.50	135.00	1	447	0.22%
2021/03/22	5	136.70	4	137.25	137.00	1	440	0.23%
2021/03/19	1	144.00	1	144.50	141.50	0	423	0.00%
2021/03/18	18	143.78	2	143.50	145.50	16	413	3.87%
2021/03/17	2	142.00	2	142.00	140.00	0	401	0.00%
2021/03/16	1	140.00	2	140.25	142.00	-1	387	-0.26%
2021/03/15	11	137.05	12	137.79	139.50	-1	377	-0.26%
2021/03/12	0	0.00	6	133.50	133.00	-6	350	-1.71%
2021/03/11	1	130.00	16	132.00	129.50	-15	336	-4.46%
2021/03/10	13	127.85	75	128.07	133.50	-62	330	-18.78%
2021/03/09	25	126.80	10	126.80	130.50	15	288	5.20%
2021/03/08	2	120.50	2	120.50	119.00	0	255	0.00%
2021/03/05	1	114.50	0	0.00	114.50	1	244	0.41%
2021/03/04	3	113.83	1	113.00	113.50	2	255	0.78%
2021/02/26	4	114.50	0	0.00	114.00	4	270	1.48%
2021/02/25	5	111.50	4	113.75	112.50	1	266	0.38%
2021/02/24	3	110.00	0	0.00	108.50	3	268	1.12%
2021/02/23	1	112.00	14	111.29	110.00	-13	273	-4.75%
2021/02/22	1	105.50	0	0.00	109.00	1	270	0.37%
2021/02/19	3	104.17	0	0.00	105.50	3	258	1.16%
2021/02/18	1	99.50	15	99.22	99.80	-14	251	-5.57%
2021/02/17	0	0.00	15	99.33	99.40	-15	250	-5.98%
2021/02/05	0	0.00	1	98.30	98.00	-1	251	-0.40%
2021/01/29	0	0.00	1	99.00	100.00	-1	280	-0.36%
2021/01/27	0	0.00	1	100.00	100.00	-1	274	-0.36%
2021/01/13	1	103.50	0	0.00	101.50	1	254	0.39%
2021/01/11	0	0.00	1	105.50	105.00	-1	252	-0.40%
2021/01/08	9.3	106.19	0	0.00	106.50	9.3	258	3.59%
2021/01/07	1	109.50	0	0.00	107.50	1	257	0.39%
2021/01/06	1	109.50	7	109.14	108.00	-6	255	-2.34%
2021/01/05	2	111.00	0	0.00	109.50	2	251	0.80%
2020/12/31	1	113.00	0	0.00	113.00	1	248	0.40%
2020/12/30	1	114.50	0	0.00	113.50	1	246	0.41%
2020/12/17	9	112.00	0	0.00	110.50	9	221	4.06%
2020/12/16	15	110.07	0	0.00	110.00	15	221	6.77%
2020/12/15	0	0.00	2	110.25	109.50	-2	219	-0.91%
2020/12/11	0	0.00	2	111.00	110.50	-2	215	-0.93%
2020/12/09	0	0.00	2	112.75	111.50	-2	210	-0.95%
2020/12/07	0	0.00	2	116.25	115.00	-2	203	-0.98%
2020/12/04	0.1	121.00	0	0.00	118.00	0.1	197	0.06%
2020/12/03	2	124.25	2	123.75	123.50	0	189	0.00%
2020/12/02	10	122.80	0	0.00	122.00	10	186	5.35%
2020/12/01	3	124.83	0	0.00	123.50	3	181	1.65%
2020/11/30	5	124.70	0	0.00	124.50	5	176	2.83%
2020/11/27	5	120.40	0	0.00	121.50	5	162	3.07%
2020/11/25	1	115.50	0	0.00	115.50	1	143	0.70%
2020/11/23	5	118.50	4	117.63	117.00	1	139	0.72%
2020/11/20	1	116.50	0	0.00	116.50	1	132	0.76%
2020/11/19	4	111.25	0	0.00	112.00	4	123	3.23%
2020/11/18	3	109.00	0	0.00	109.00	3	117	2.56%
2020/10/21	5	103.10	0	0.00	102.00	5	110	4.54%
2020/10/16	5	105.90	0	0.00	104.00	5	118	4.20%
2020/10/13	1	99.00	0	0.00	100.00	1	128	0.78%
2020/10/12	2	101.00	0	0.00	100.50	2	129	1.54%
2020/10/08	10	101.42	1	100.50	101.00	9	130	6.89%
2020/09/30	2	100.10	0	0.00	100.00	2	133	1.50%
2020/09/29	2	99.80	0	0.00	99.60	2	135	1.48%
2020/09/25	1	100.00	1	102.50	102.00	0	136	0.00%
2020/09/24	1	103.00	2	103.25	104.00	-1	135	-0.74%
2020/09/23	1	104.50	0	0.00	103.50	1	134	0.74%
2020/09/21	2	104.00	3	102.83	104.50	-1	135	-0.74%
2020/09/17	1	102.50	0	0.00	102.50	1	137	0.73%
2020/09/16	0	0.00	1	103.00	103.00	-1	137	-0.73%
2020/09/15	1	102.00	0	0.00	103.00	1	138	0.72%
2020/09/14	1	103.00	2	102.25	102.50	-1	138	-0.72%
2020/09/11	11	103.91	2	104.25	103.00	9	141	6.37%
2020/09/10	1	102.50	2	102.50	102.50	-1	139	-0.72%
2020/09/08	0	0.00	3	103.17	102.50	-3	141	-2.11%
2020/09/07	0	0.00	1	103.50	103.50	-1	144	-0.69%
2020/09/04	3	104.50	1	105.00	105.00	2	148	1.34%
2020/09/02	0	0.00	1	105.00	105.00	-1	150	-0.67%
2020/09/01	0	0.00	1	104.00	104.00	-1	152	-0.65%
2020/08/31	0	0.00	1	105.00	105.00	-1	156	-0.64%
2020/08/28	0	0.00	7	104.71	104.50	-7	158	-4.40%
2020/08/20	0	0.00	6	103.00	105.00	-6	173	-3.46%
2020/08/18	0	0.00	1	106.00	107.00	-1	173	-0.58%
2020/08/17	0	0.00	2	106.00	106.00	-2	174	-1.15%
2020/08/14	0	0.00	2	106.50	106.50	-2	173	-1.15%
2020/08/13	0	0.00	2	107.00	107.00	-2	174	-1.15%
2020/08/12	0	0.00	2	107.75	107.50	-2	174	-1.15%
2020/08/11	3	109.50	2	108.75	108.50	1	172	0.58%
2020/08/10	0	0.00	1	109.00	109.00	-1	173	-0.57%
2020/08/07	2	109.75	2	109.50	109.00	0	179	0.00%
2020/08/05	0	0.00	2	109.75	110.00	-2	196	-1.02%
2020/08/04	0	0.00	1	110.00	110.00	-1	198	-0.50%
2020/07/28	10	112.70	1	110.50	110.50	9	211	4.26%
2020/07/27	0	0.00	6	108.00	110.50	-6	211	-2.84%
2020/07/24	0	0.00	17	110.41	111.00	-17	220	-7.70%
2020/07/23	0	0.00	1	116.00	116.00	-1	230	-0.43%
2020/07/21	2	118.25	1	118.50	116.00	1	227	0.44%
2020/07/20	0	0.00	1	117.00	117.00	-1	224	-0.45%
2020/07/17	0	0.00	1	110.50	110.50	-1	215	-0.46%
2020/07/16	0	0.00	1	110.00	110.00	-1	217	-0.46%
2020/07/15	0	0.00	1	108.50	108.50	-1	217	-0.46%
2020/07/14	0	0.00	1	108.50	108.50	-1	221	-0.45%
2020/07/13	1	110.00	1	109.50	109.50	0	223	0.00%
2020/07/10	1	110.00	3	109.50	109.50	-2	227	-0.88%
2020/07/09	0	0.00	1	112.00	112.00	-1	232	-0.43%
2020/07/08	0	0.00	1	107.50	108.50	-1	233	-0.43%
2020/07/07	0	0.00	1	109.00	109.00	-1	233	-0.43%
2020/07/06	0	0.00	1	109.50	109.50	-1	236	-0.42%
2020/06/29	0	0.00	1	108.50	107.50	-1	253	-0.39%
2020/06/23	1	113.00	0	0.00	112.00	1	264	0.38%
2020/06/16	1	114.00	0	0.00	113.50	1	276	0.36%
2020/06/12	1	113.50	0	0.00	112.50	1	301	0.33%
2020/06/11	2	118.25	1	120.50	116.00	1	304	0.33%
2020/06/10	2	120.75	0	0.00	120.50	2	305	0.65%
2020/06/05	2	122.25	0	0.00	123.50	2	320	0.62%
2020/06/04	1	123.00	0	0.00	122.00	1	321	0.31%
2020/06/03	2	123.00	0	0.00	122.50	2	325	0.61%
2020/06/02	0	0.00	1	121.00	121.50	-1	325	-0.31%
2020/05/28	0	0.00	2	118.75	119.00	-2	319	-0.63%
2020/05/27	3	118.33	0	0.00	118.00	3	319	0.94%
2020/05/19	0	0.00	4	118.88	117.00	-4	320	-1.25%
2020/05/15	6	117.67	2	118.00	115.00	4	319	1.25%
2020/05/14	0	0.00	1	122.50	117.50	-1	316	-0.32%
2020/05/13	0	0.00	2	119.25	123.00	-2	311	-0.64%
2020/05/12	1	117.50	0	0.00	117.50	1	296	0.34%
2020/05/11	0	0.00	2	117.25	117.00	-2	295	-0.68%
2020/05/07	0	0.00	2	116.50	117.00	-2	289	-0.69%
2020/05/05	0	0.00	2	115.75	113.50	-2	287	-0.70%
2020/04/29	0	0.00	4	121.00	117.00	-4	282	-1.42%
2020/04/28	4	107.00	0	0.00	116.50	4	267	1.50%
2020/04/09	1	104.00	0	0.00	104.00	1	286	0.35%
2020/04/08	14	105.00	0	0.00	106.00	14	283	4.94%
2020/04/07	26	99.16	0	0.00	99.90	26	276	9.40%
2020/04/06	9	94.58	0	0.00	95.50	9	270	3.32%
2020/04/01	16	95.55	0	0.00	94.60	16	269	5.93%
2020/03/31	1	94.60	0	0.00	94.60	1	268	0.37%
2020/03/30	2	96.30	0	0.00	96.30	2	266	0.75%
2020/03/24	10	93.55	0	0.00	95.50	10	251	3.97%
2020/03/20	0	0.00	12	98.02	94.80	-12	249	-4.81%
2020/03/19	4	90.60	11	88.55	96.00	-7	243	-2.87%
2020/03/17	1	95.90	0	0.00	95.90	1	221	0.45%
2020/03/16	0	0.00	10	107.30	106.50	-10	220	-4.53%
2020/03/12	0	0.00	6	119.50	119.50	-6	214	-2.80%
2020/03/11	0	0.00	13	133.08	132.50	-13	217	-5.96%
2020/03/10	0	0.00	2	133.25	135.00	-2	217	-0.92%
2020/03/09	2	131.25	0	0.00	134.50	2	219	0.91%
2020/03/06	0	0.00	1	143.00	143.00	-1	215	-0.46%
2020/03/05	0	0.00	1	147.00	145.50	-1	216	-0.46%
2020/03/03	0	0.00	6	146.83	146.00	-6	217	-2.75%
2020/03/02	0	0.00	2	146.00	146.00	-2	217	-0.92%
2020/02/27	0	0.00	2	149.50	149.50	-2	216	-0.92%
2020/02/26	0	0.00	3	152.50	152.00	-3	215	-1.39%
2020/02/25	0	0.00	6	152.75	154.00	-6	217	-2.76%
2020/02/24	0	0.00	1	156.00	156.00	-1	221	-0.45%
2020/02/21	3	158.50	0	0.00	157.00	3	228	1.31%
2020/02/19	0	0.00	3	152.33	153.00	-3	230	-1.30%
2020/02/18	2	152.50	1	151.50	152.50	1	231	0.43%
2020/02/17	0	0.00	1	153.50	152.00	-1	233	-0.43%
2020/02/14	2	154.25	1	153.50	154.50	1	236	0.42%
2020/02/13	0	0.00	1	154.00	155.00	-1	236	-0.42%
2020/02/12	8	154.44	0	0.00	155.00	8	236	3.39%
2020/02/11	3	152.83	1	152.50	152.50	2	238	0.84%
2020/02/07	0	0.00	4	155.88	155.00	-4	245	-1.63%
2020/02/05	0	0.00	1	156.00	156.00	-1	249	-0.40%
2020/02/03	0	0.00	1	154.00	157.00	-1	251	-0.40%
2020/01/30	0	0.00	2	162.50	165.00	-2	247	-0.81%
2020/01/10	0	0.00	2	173.50	171.50	-2	223	-0.90%
2020/01/08	0	0.00	20	173.28	172.00	-20	228	-8.75%
2020/01/07	0	0.00	2	176.50	177.00	-2	230	-0.87%
2020/01/06	0	0.00	2	177.50	177.50	-2	233	-0.86%
2020/01/03	0	0.00	10	177.70	181.00	-10	235	-4.24%
2019/12/31	0	0.00	2	174.00	174.50	-2	232	-0.86%
2019/12/27	0	0.00	1	174.00	172.50	-1	235	-0.42%
2019/12/24	0.3	189.00	1	172.00	172.50	-0.7	245	-0.29%
2019/12/23	0	0.00	7	173.43	172.00	-7	248	-2.82%
2019/12/19	2	177.00	0	0.00	177.50	2	258	0.77%
2019/12/18	0	0.00	3	176.33	176.00	-3	267	-1.12%
2019/12/13	1	177.00	10	176.10	175.00	-9	273	-3.29%
2019/12/12	0	0.00	2	177.50	175.50	-2	276	-0.72%
2019/12/04	0	0.00	9	170.44	170.00	-9	329	-2.73%
2019/12/03	0	0.00	2	174.00	174.50	-2	330	-0.61%
2019/12/02	0	0.00	1	175.50	176.00	-1	334	-0.30%
2019/11/29	0	0.00	2	175.50	176.50	-2	341	-0.59%
2019/11/27	17	176.47	0	0.00	177.50	17	377	4.51%
2019/11/26	0	0.00	2	176.00	175.50	-2	409	-0.49%
2019/11/20	16	181.03	0	0.00	183.00	16	439	3.64%
2019/11/18	4	175.88	1	175.50	177.50	3	431	0.70%
2019/11/13	0	0.00	3	177.00	175.50	-3	432	-0.69%
2019/11/06	1	184.50	0	0.00	184.50	1	428	0.23%
2019/10/21	3	189.50	0	0.00	190.00	3	422	0.71%
2019/10/14	0	0.00	5	192.00	192.50	-5	434	-1.15%
2019/10/09	1	196.00	2	200.25	197.50	-1	441	-0.23%
2019/10/07	3	200.00	0	0.00	206.00	3	439	0.68%
2019/10/04	0	0.00	6	199.75	199.00	-6	449	-1.34%
2019/09/25	1	206.50	14	209.43	206.00	-13	489	-2.66%
2019/09/23	7	221.00	0	0.00	221.00	7	480	1.46%
2019/09/12	21	226.33	17	226.18	228.00	4	438	0.91%
2019/09/11	110.5	220.40	0	0.00	219.50	110.5	412	26.79%	大買/鉅額交易
2019/09/10	5	214.80	0	0.00	217.00	5	395	1.26%
2019/09/09	34	215.06	0	0.00	213.00	34	395	8.60%
2019/09/05	20	219.00	0	0.00	217.00	20	383	5.21%
2019/09/04	4	219.00	0	0.00	221.50	4	378	1.06%
2019/09/02	7	219.71	0	0.00	217.00	7	367	1.91%
2019/08/29	35	204.16	0	0.00	212.00	35	330	10.60%
2019/08/28	6	196.00	8	198.19	196.00	-2	298	-0.67%
2019/08/27	42	197.20	0	0.00	195.50	42	294	14.27%
2019/08/26	0	0.00	9	185.00	185.00	-9	274	-3.28%
2019/08/23	2	184.75	0	0.00	189.00	2	281	0.71%
2019/08/14	0	0.00	4	185.00	182.00	-4	285	-1.40%
2019/08/12	0	0.00	5	188.10	184.00	-5	309	-1.61%
2019/08/06	0	0.00	2	175.50	180.00	-2	353	-0.57%
2019/08/02	0	0.00	5	180.70	181.50	-5	394	-1.27%
2019/08/01	0	0.00	2	182.00	185.00	-2	409	-0.49%
2019/07/30	0	0.00	3	188.50	183.50	-3	467	-0.64%
2019/07/26	0	0.00	10	195.75	193.00	-10	506	-1.98%
2019/07/24	0	0.00	1	187.00	186.50	-1	544	-0.18%
2019/07/22	0	0.00	4	190.88	188.50	-4	548	-0.73%
2019/07/17	13	204.50	0	0.00	204.50	13	533	2.44%
2019/07/15	4	204.50	0	0.00	204.50	4	521	0.77%
2019/07/12	1	198.00	0	0.00	198.00	1	510	0.20%
2019/07/10	0	0.00	4	204.50	197.00	-4	502	-0.80%
2019/07/08	0	0.00	4	196.00	194.00	-4	471	-0.85%
2019/07/03	0	0.00	7	187.93	184.50	-7	470	-1.49%
2019/07/01	0	0.00	8	177.94	178.50	-8	451	-1.77%
2019/06/28	0	0.00	2	177.00	177.00	-2	449	-0.45%
2019/06/27	0	0.00	1	175.00	175.00	-1	447	-0.22%
2019/06/26	0	0.00	1	172.00	172.00	-1	447	-0.22%
2019/06/25	0	0.00	2	171.00	170.50	-2	447	-0.45%
2019/06/24	0	0.00	1	173.00	173.00	-1	447	-0.22%
2019/06/21	1	172.50	0	0.00	172.50	1	446	0.22%
2019/06/17	0	0.00	1	178.50	178.50	-1	445	-0.22%
2019/06/13	0	0.00	2	172.25	173.00	-2	441	-0.45%
2019/06/12	0	0.00	6	172.67	171.50	-6	443	-1.35%
2019/06/11	0	0.00	4	172.88	173.50	-4	442	-0.90%
2019/06/10	0	0.00	2	170.00	171.00	-2	440	-0.45%
2019/06/06	0	0.00	3	169.50	168.50	-3	440	-0.68%
2019/06/04	0	0.00	7	170.14	169.50	-7	438	-1.60%
2019/06/03	2	170.00	0	0.00	169.00	2	438	0.46%
2019/05/30	2	177.50	76	178.92	173.00	-74	430	-17.18%
2019/05/29	0	0.00	29	179.62	181.00	-29	422	-6.87%
2019/05/28	0	0.00	13	174.88	175.00	-13	422	-3.08%
2019/05/27	2	172.75	0	0.00	175.00	2	424	0.47%
2019/05/24	1	180.00	34	179.84	177.50	-33	424	-7.77%
2019/05/23	3	181.17	0	0.00	180.50	3	422	0.71%
2019/05/22	0	0.00	17	186.94	185.00	-17	424	-4.01%
2019/05/15	2	205.00	0	0.00	200.00	2	400	0.50%
2019/05/14	3	202.50	0	0.00	202.50	3	386	0.78%
2019/05/13	18	215.00	0	0.00	215.00	18	369	4.87%
2019/05/10	18	208.03	0	0.00	217.00	18	352	5.11%
2019/05/09	28	207.45	0	0.00	207.00	28	333	8.39%
2019/05/08	13	215.38	0	0.00	209.50	13	317	4.10%
2019/05/07	64	212.99	4	211.00	212.00	60	294	20.36%
2019/05/06	3	199.00	0	0.00	199.50	3	259	1.16%
2019/05/03	0	0.00	5	196.70	199.50	-5	246	-2.03%
2019/05/02	5	196.50	0	0.00	196.50	5	214	2.33%
2019/04/24	1	174.00	8	174.69	174.00	-7	165	-4.24%
2019/03/25	6	169.58	3	169.17	168.50	3	230	1.30%
2019/03/12	0	0.00	2	168.00	167.50	-2	286	-0.70%
2019/03/11	0	0.00	3	167.67	167.50	-3	289	-1.04%
2019/03/08	0	0.00	1	168.50	169.00	-1	294	-0.34%
2019/03/06	0	0.00	1	172.00	173.00	-1	304	-0.33%
2019/03/04	0	0.00	2	177.50	176.50	-2	303	-0.66%
2019/02/27	0	0.00	2	176.75	177.50	-2	302	-0.66%
2019/02/26	0	0.00	3	175.67	172.00	-3	296	-1.01%
2019/02/22	3	179.33	7	179.93	178.50	-4	292	-1.37%
2019/02/21	3	182.67	12	182.54	181.50	-9	293	-3.06%
2019/02/20	8	178.06	1	183.00	181.50	7	290	2.41%
2019/02/19	0	0.00	1	172.50	172.50	-1	281	-0.35%
2019/02/18	0	0.00	3	172.50	171.50	-3	281	-1.07%
2019/02/15	0	0.00	2	173.50	173.00	-2	280	-0.71%
2019/02/14	6	175.42	0	0.00	176.00	6	281	2.13%
2019/02/11	0	0.00	6	170.67	165.00	-6	273	-2.20%
2019/01/28	0	0.00	1	174.00	174.50	-1	261	-0.38%
2019/01/25	2	175.00	0	0.00	175.00	2	259	0.77%
2019/01/17	0	0.00	1	184.50	181.00	-1	258	-0.39%
2019/01/16	2	186.00	0	0.00	186.00	2	255	0.78%
2019/01/15	1	188.00	3	187.83	188.00	-2	253	-0.79%
2019/01/14	3	185.33	0	0.00	185.00	3	251	1.19%
2019/01/11	0	0.00	9	188.67	190.50	-9	250	-3.60%
2019/01/10	2	201.00	0	0.00	201.00	2	239	0.84%
2019/01/09	0	0.00	1	202.50	201.00	-1	235	-0.42%
2019/01/08	4	199.00	0	0.00	199.00	4	227	1.76%
2019/01/07	0	0.00	9	194.39	192.00	-9	221	-4.06%
2019/01/04	2	189.50	1	184.50	192.00	1	213	0.47%
2019/01/03	1	185.00	9	187.11	185.00	-8	216	-3.69%
2019/01/02	3	190.00	0	0.00	190.00	3	215	1.39%
2018/12/28	1	181.50	8	180.75	186.50	-7	209	-3.33%
2018/12/21	0	0.00	1	169.00	166.00	-1	199	-0.50%
2018/12/14	0	0.00	9	173.06	173.00	-9	196	-4.57%
2018/12/12	6	172.25	0	0.00	172.50	6	197	3.04%
2018/12/11	0	0.00	6	171.17	172.00	-6	198	-3.02%
2018/12/10	0	0.00	7	163.71	164.50	-7	191	-3.66%
2018/12/07	0	0.00	5	168.00	168.00	-5	190	-2.63%
2018/12/06	0	0.00	25	165.30	164.50	-25	178	-13.97%
2018/12/05	0	0.00	2	159.25	163.50	-2	166	-1.20%
2018/12/04	0	0.00	2	155.00	154.50	-2	156	-1.28%
2018/11/30	171	140.00	0	0.00	140.00	171	154	110.44%	大買/鉅額交易
2018/11/26	0	0.00	14	140.39	141.00	-14	150	-9.29%
2018/11/23	0	0.00	1	146.00	140.50	-1	151	-0.66%
2018/11/22	7	147.07	15	146.43	147.00	-8	150	-5.33%
2018/11/21	6	145.17	0	0.00	147.00	6	149	4.01%
2018/11/20	12	143.75	15	143.77	145.00	-3	150	-2.00%
2018/11/19	0	0.00	23	148.50	147.00	-23	149	-15.38%
2018/11/16	0	0.00	17	151.59	150.00	-17	149	-11.38%
2018/11/14	0	0.00	2	153.00	154.00	-2	147	-1.36%
2018/10/29	0	0.00	4	137.00	138.50	-4	163	-2.45%
2018/10/26	0	0.00	1	145.00	145.00	-1	163	-0.61%
2018/10/25	0	0.00	2	143.00	145.00	-2	161	-1.24%
2018/10/24	0	0.00	3	149.17	150.00	-3	160	-1.87%
2018/10/23	0	0.00	1	152.00	152.00	-1	161	-0.62%
2018/10/22	0	0.00	1	150.00	150.00	-1	162	-0.61%
2018/10/16	0	0.00	1	149.50	150.00	-1	172	-0.58%
2018/10/11	0	0.00	2	145.50	145.50	-2	179	-1.11%
2018/10/03	0	0.00	3	171.00	171.00	-3	167	-1.79%
2018/10/02	5	171.40	0	0.00	173.50	5	165	3.02%
2018/09/28	15	155.53	0	0.00	156.50	15	156	9.61%
2018/09/26	19	156.13	0	0.00	156.50	19	153	12.36%
2018/09/21	0	0.00	6	153.83	155.00	-6	151	-3.95%
2018/09/19	0	0.00	10	153.15	154.00	-10	150	-6.64%
2018/09/18	0	0.00	3	154.67	153.00	-3	151	-1.97%
2018/09/14	0	0.00	23	165.30	163.00	-23	148	-15.47%
2018/09/12	0	0.00	6	167.67	168.00	-6	149	-4.02%
2018/09/10	0	0.00	4	168.88	170.00	-4	145	-2.75%
2018/09/07	0	0.00	11	169.64	173.00	-11	143	-7.68%
2018/09/06	0	0.00	12	173.17	173.50	-12	139	-8.60%
2018/08/31	2	175.50	11	175.32	175.50	-9	130	-6.88%
2018/08/28	0	0.00	1	174.00	173.50	-1	128	-0.78%
2018/08/27	0	0.00	4	173.00	176.00	-4	128	-3.11%
2018/08/22	0	0.00	4	174.13	174.00	-4	126	-3.15%
2018/08/20	0	0.00	3	174.00	175.00	-3	127	-2.35%
2018/08/16	0	0.00	7	183.14	180.00	-7	124	-5.60%
2018/08/15	0	0.00	2	184.75	187.50	-2	122	-1.63%
2018/08/13	0	0.00	3	188.33	188.00	-3	120	-2.49%
2018/08/09	0	0.00	4	192.38	194.00	-4	115	-3.46%
2018/07/30	0.6	195.00	0	0.00	193.50	0.6	100	0.59%
2018/07/25	0	0.00	8	204.50	202.00	-8	94	-8.45%
2018/07/24	0	0.00	1	189.50	194.50	-1	89	-1.12%
2018/07/23	0	0.00	1	187.00	192.00	-1	88	-1.13%
2018/07/19	0	0.00	2	184.75	188.00	-2	87	-2.27%
2018/07/18	0	0.00	4	175.75	181.00	-4	85	-4.70%
2018/07/16	0	0.00	5	204.40	205.00	-5	78	-6.39%
2018/07/11	0	0.00	1	199.50	199.50	-1	75	-1.32%
2018/07/06	0	0.00	1	193.50	193.50	-1	75	-1.33%
2018/07/05	0	0.00	1	195.50	195.50	-1	74	-1.34%
2018/07/04	0	0.00	1	196.00	197.00	-1	74	-1.35%
2018/06/29	0	0.00	1	198.00	198.00	-1	75	-1.32%
2018/06/28	0	0.00	1	198.50	198.50	-1	74	-1.34%
2018/06/27	0	0.00	9	194.22	195.50	-9	73	-12.27%
2018/06/26	0	0.00	3	194.50	198.50	-3	70	-4.26%
2018/06/25	0	0.00	4	193.25	196.00	-4	66	-5.99%
2018/06/15	1	200.00	0	0.00	200.00	1	61	1.61%
2018/06/13	0	0.00	1	197.00	198.00	-1	61	-1.62%
2018/06/07	0	0.00	0.7	202.00	203.50	-0.7	59	-1.12%
2018/05/31	11	214.00	0	0.00	214.00	11	56	19.43%
2018/05/18	1	219.00	0	0.00	217.00	1	61	1.64%
2018/05/17	1	219.00	0	0.00	218.50	1	63	1.57%
2018/05/16	1	215.50	0	0.00	215.50	1	64	1.56%
2018/05/15	1	218.50	2	215.50	215.50	-1	65	-1.52%
2018/05/14	4	219.00	0	0.00	216.00	4	72	5.50%
2018/05/11	1	225.00	0	0.00	219.50	1	77	1.30%
2018/05/10	1	224.00	0	0.00	224.00	1	77	1.28%
2018/05/09	1	225.00	0	0.00	225.00	1	79	1.27%
2018/05/08	1	222.50	0	0.00	222.50	1	80	1.24%
2018/05/07	1	225.00	0	0.00	223.50	1	81	1.23%
2018/05/04	1	226.00	0	0.00	222.50	1	82	1.21%
2018/05/03	1	230.00	0	0.00	224.50	1	83	1.19%
2018/05/02	1	232.00	0	0.00	228.00	1	85	1.16%
2018/04/30	1	228.00	0	0.00	228.50	1	88	1.12%
2018/04/27	1	221.00	0	0.00	217.50	1	91	1.09%
2018/04/26	1	227.00	0	0.00	220.00	1	93	1.07%
2018/04/25	1	229.00	0	0.00	224.50	1	92	1.08%
2018/04/09	3	226.50	0	0.00	237.50	3	109	2.73%
2018/03/20	0.5	228.00	0	0.00	226.00	0.5	116	0.40%
2018/03/16	2	227.00	0	0.00	227.00	2	115	1.73%
2018/03/15	2	228.50	2	227.25	228.00	0	116	0.00%
2018/03/14	2	230.00	0	0.00	226.50	2	116	1.71%
2018/03/13	2	226.00	0	0.00	227.50	2	117	1.70%
2018/03/12	2	219.50	1	224.00	225.00	1	119	0.84%
2018/03/09	2	221.50	0	0.00	219.50	2	121	1.65%
2018/03/08	1	219.50	10	219.90	219.00	-9	124	-7.26%
2018/03/07	1	218.00	0.5	218.00	219.50	0.5	124	0.42%
2018/03/06	1	222.00	0	0.00	216.50	1	125	0.79%
2018/03/05	1	219.00	0	0.00	218.00	1	126	0.79%
2018/03/02	1	216.00	0	0.00	219.00	1	131	0.76%
2018/03/01	1	221.00	0	0.00	217.50	1	134	0.74%
2018/02/27	4	226.88	0	0.00	222.00	4	143	2.79%
2018/02/26	6	230.92	0	0.00	229.00	6	143	4.20%
2018/02/23	6	227.33	0	0.00	227.50	6	143	4.19%
2018/02/22	7	215.43	0	0.00	214.50	7	140	4.98%
2018/02/21	7	222.07	0	0.00	219.00	7	140	4.97%
2018/02/12	2	215.50	1	218.50	218.00	1	140	0.71%
2018/02/09	2	205.00	1	216.00	216.00	1	141	0.71%
2018/02/08	2	210.00	2	208.50	211.00	0	140	0.00%
2018/02/07	2	210.00	0	0.00	210.00	2	142	1.40%
2018/02/06	2	213.00	0	0.00	203.50	2	143	1.39%
2018/02/05	2	227.00	1	222.00	218.00	1	139	0.72%
2018/02/02	2	233.00	4	230.88	229.50	-2	138	-1.45%
2018/02/01	2	236.00	0	0.00	231.00	2	142	1.41%
2018/01/31	2	238.50	0	0.00	234.00	2	148	1.35%
2018/01/30	2	240.50	0	0.00	239.00	2	148	1.35%
2018/01/29	2	239.00	0	0.00	241.00	2	156	1.28%
2018/01/26	2	240.00	0	0.00	239.50	2	161	1.24%
2018/01/25	2	241.00	0	0.00	239.00	2	168	1.19%
2018/01/24	4	245.13	0	0.00	241.00	4	169	2.35%
2018/01/23	3	246.83	0	0.00	244.50	3	168	1.78%
2018/01/22	3	251.67	0	0.00	248.00	3	166	1.81%
2018/01/19	3	252.67	0	0.00	252.50	3	166	1.80%
2018/01/18	3	254.50	0	0.00	254.00	3	168	1.78%
2018/01/17	2	254.50	0	0.00	252.00	2	168	1.19%