日友 (8341)-永豐金券商分點個股進出

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

日友

(8341)

可現股當沖

股價
97.8
漲跌
▲0.9
漲幅
+0.93%
成交量
75張
產業
上市綠能環保
377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

日友 (8341)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	96.90	0	0.00	97.80	1	179	0.56%
2024/04/17	0	96.52	0	0.00	96.90	0	179	0.02%
2024/04/16	2.2	96.76	1	96.02	96.30	1.1	180	0.62%
2024/04/15	0	98.50	1	98.00	97.90	-1	175	-0.56%
2024/04/12	0	99.05	0	0.00	98.70	0	174	0.01%
2024/04/11	0.2	99.77	0	0.00	99.20	0.2	173	0.09%
2024/04/10	5	101.00	2.1	101.00	101.00	3	172	1.72%
2024/04/09	0	99.07	1.1	99.57	99.60	-1	171	-0.59%
2024/04/08	0.1	97.60	2	97.75	97.70	-1.9	170	-1.12%
2024/04/03	1	97.80	0	0.00	97.60	1	170	0.59%
2024/04/02	0	98.51	3	98.10	98.10	-3	169	-1.74%
2024/04/01	0.1	97.89	0	0.00	98.80	0.1	169	0.04%
2024/03/29	1.1	97.55	0	0.00	97.60	1.1	169	0.67%
2024/03/28	0	97.80	0.1	97.90	98.00	-0.1	169	-0.04%
2024/03/27	0.3	97.89	1	97.20	97.30	-0.7	168	-0.39%
2024/03/26	1	98.80	2	98.75	98.30	-1	165	-0.59%
2024/03/25	1.4	98.29	2	98.65	98.60	-0.6	165	-0.36%
2024/03/22	3.1	98.77	0	0.00	99.00	3.1	166	1.88%
2024/03/21	0.1	98.96	3.3	99.12	99.30	-3.2	165	-1.96%
2024/03/20	9.3	97.54	1.8	97.47	97.30	7.6	162	4.65%
2024/03/19	6.8	96.70	3.1	96.05	97.10	3.7	156	2.35%
2024/03/18	3.3	98.79	4.3	99.00	98.80	-0.9	146	-0.63%
2024/03/15	5	100.70	0	0.00	100.00	5	141	3.54%
2024/03/14	1.2	101.00	0	0.00	101.00	1.2	135	0.87%
2024/03/13	2.1	101.02	0	0.00	101.00	2.1	133	1.55%
2024/03/12	0.1	103.50	5	103.70	103.50	-4.9	131	-3.74%
2024/03/11	0	101.00	4.1	100.51	101.50	-4.1	127	-3.19%
2024/03/08	0.3	100.35	0	0.00	100.50	0.3	126	0.26%
2024/03/07	1.1	101.00	0	0.00	100.50	1.1	123	0.90%
2024/03/06	0.1	101.79	1	101.50	101.50	-0.9	123	-0.75%
2024/03/05	1.5	101.32	0.5	101.50	101.00	1	124	0.80%
2024/03/04	5.4	102.28	1.5	101.70	102.00	3.9	120	3.21%
2024/03/01	10.2	104.10	0.6	104.47	104.00	9.6	115	8.26%
2024/02/29	0.7	103.85	3.1	104.34	105.50	-2.4	113	-2.13%
2024/02/27	5.1	103.91	0	0.00	104.00	5.1	109	4.66%
2024/02/26	2	104.50	0	0.00	104.50	2	109	1.85%
2024/02/23	0.8	105.69	0	0.00	105.00	0.8	110	0.71%
2024/02/22	1.2	106.05	0	0.00	106.00	1.2	110	1.05%
2024/02/21	1.2	106.08	0.2	106.50	106.50	1	109	0.91%
2024/02/20	0	107.00	0	0.00	106.50	0	109	0.02%
2024/02/19	1.2	105.68	0	0.00	106.00	1.2	111	1.09%
2024/02/16	0	105.36	1	105.50	105.50	-1	115	-0.84%
2024/02/15	1.1	103.59	1	105.00	104.50	0.1	113	0.07%
2024/02/05	1.3	106.08	0	0.00	105.50	1.3	111	1.13%
2024/02/02	1.1	108.45	0	0.00	108.50	1.1	108	1.01%
2024/02/01	0	109.00	1	109.00	109.50	-1	109	-0.89%
2024/01/31	12	107.88	0	108.30	109.00	12	109	10.93%
2024/01/30	3	107.51	0	0.00	107.00	3	109	2.79%
2024/01/29	14.1	108.50	1	108.50	108.50	13.1	110	11.78%
2024/01/26	0	108.33	0	0.00	108.00	0	111	0.03%
2024/01/25	1.1	108.00	0	0.00	107.50	1.1	111	0.95%
2024/01/24	0.5	108.53	0	109.00	108.00	0.5	111	0.43%
2024/01/23	1	107.51	0	0.00	107.50	1	113	0.91%
2024/01/22	0	107.71	0	0.00	107.50	0	112	0.03%
2024/01/19	12	107.50	0	0.00	107.50	12	112	10.66%
2024/01/18	3	108.00	0	108.00	107.00	3	112	2.70%
2024/01/17	0.2	108.72	0.1	109.00	108.50	0.1	114	0.11%
2024/01/16	0.1	111.94	0	0.00	111.00	0.1	114	0.06%
2024/01/15	10	111.00	1	114.50	113.50	9	112	8.01%
2024/01/12	0	110.50	0	0.00	110.50	0	116	0.01%
2024/01/11	0.1	110.53	1.1	111.00	111.00	-1	118	-0.82%
2024/01/10	2.2	111.17	2	110.50	110.50	0.2	139	0.13%
2024/01/09	0	113.00	0	0.00	112.50	0	140	0.01%
2024/01/08	0.1	113.59	0	0.00	113.00	0.1	141	0.04%
2024/01/05	1	113.50	0	113.50	113.00	1	142	0.70%
2024/01/04	28	113.50	1	113.50	113.50	27	144	18.69%
2024/01/03	1.2	113.01	0	0.00	112.50	1.2	147	0.78%
2024/01/02	1.1	114.01	0	0.00	114.00	1.1	147	0.73%
2023/12/29	13.1	115.00	0	0.00	115.00	13.1	147	8.89%
2023/12/28	0	116.00	1	116.00	116.00	-1	148	-0.66%
2023/12/27	0	0.00	2	116.00	116.50	-2	148	-1.35%
2023/12/26	1	114.00	1	115.50	115.50	0	149	0.00%
2023/12/25	3	114.00	0	0.00	114.00	3	148	2.02%
2023/12/22	0	114.50	0	0.00	114.00	0	151	0.00%
2023/12/21	1.1	115.00	0	0.00	114.00	1.1	153	0.70%
2023/12/19	1.2	113.58	0	0.00	113.50	1.2	154	0.75%
2023/12/18	0.1	116.09	0	0.00	115.50	0.1	154	0.04%
2023/12/15	0	117.00	0	0.00	116.50	0	155	0.00%
2023/12/14	0	118.00	0	0.00	117.50	0	157	0.00%
2023/12/13	2	116.25	1	117.00	117.00	1	162	0.64%
2023/12/12	0.1	116.00	0	0.00	115.50	0.1	163	0.06%
2023/12/08	0.1	116.50	0	0.00	116.50	0.1	172	0.03%
2023/12/07	2	116.50	0	0.00	116.00	2	173	1.16%
2023/12/06	0	118.00	0	0.00	117.50	0	172	0.02%
2023/12/05	0	0.00	1	119.00	118.00	-1	173	-0.58%
2023/12/01	0	119.40	3.4	119.00	118.50	-3.4	173	-1.93%
2023/11/30	0.1	117.50	1	116.59	120.00	-1	174	-0.56%
2023/11/29	0.1	117.76	0	0.00	116.50	0.1	173	0.04%
2023/11/28	1.2	117.54	2	118.25	117.50	-0.8	174	-0.48%
2023/11/27	0	118.00	2	118.50	118.00	-2	174	-1.13%
2023/11/24	0	0.00	0.1	118.50	118.50	-0.1	177	-0.06%
2023/11/23	0	119.31	3	118.83	119.00	-3	179	-1.66%
2023/11/22	0	0.00	3.2	117.49	117.50	-3.2	182	-1.76%
2023/11/21	0	0.00	1.2	116.08	116.00	-1.2	183	-0.65%
2023/11/20	0.1	114.60	0	0.00	115.00	0.1	185	0.04%
2023/11/17	0	0.00	1.2	113.75	115.00	-1.2	189	-0.63%
2023/11/16	21.1	113.91	0.2	114.00	114.00	20.9	190	10.93%
2023/11/15	21.2	111.06	4	113.25	114.50	17.2	194	8.80%
2023/11/14	3	108.17	0	0.00	109.50	3	193	1.55%
2023/11/13	0	108.50	0.1	108.00	107.50	0	209	-0.02%
2023/11/10	24	109.31	3	109.17	108.50	21	216	9.70%
2023/11/09	44	109.35	2	109.75	110.00	42	235	17.82%
2023/11/08	20	109.50	0	0.00	109.00	20	255	7.83%
2023/11/07	21	109.43	1	109.50	109.50	20	256	7.79%
2023/11/06	32	108.16	5.1	109.78	110.00	26.9	260	10.34%
2023/11/03	11	106.05	0	0.00	106.50	11	259	4.24%
2023/11/02	7	106.00	0	0.00	105.50	7	264	2.64%
2023/11/01	0	104.00	1	104.50	104.00	-1	270	-0.37%
2023/10/31	6	104.01	0.3	104.00	103.50	5.7	272	2.10%
2023/10/30	0.3	107.00	1	106.00	105.00	-0.7	275	-0.26%
2023/10/27	0.1	106.38	2.5	105.91	105.00	-2.4	280	-0.86%
2023/10/26	1	106.01	0	0.00	106.00	1	287	0.35%
2023/10/25	0	104.00	5.2	106.26	107.50	-5.2	288	-1.79%
2023/10/24	1.6	104.23	11.2	104.06	103.50	-9.6	288	-3.33%
2023/10/23	1	106.48	6	106.00	105.00	-5	291	-1.70%
2023/10/20	2.1	106.47	0.4	105.00	106.00	1.7	299	0.58%
2023/10/19	12.3	108.43	6	108.00	108.00	6.3	300	2.09%
2023/10/18	6.2	110.16	2	108.50	109.50	4.2	305	1.38%
2023/10/17	40	111.99	0	112.50	112.50	40	289	13.84%
2023/10/16	0.1	112.00	0	0.00	111.00	0.1	293	0.05%
2023/10/13	0.1	112.87	0	0.00	112.00	0.1	299	0.03%
2023/10/12	1	111.51	1	112.50	113.00	0	320	0.00%
2023/10/11	0.3	112.19	2	111.75	111.50	-1.7	321	-0.52%
2023/10/06	0	113.50	0	0.00	113.50	0	322	0.00%
2023/10/05	0	113.00	0	0.00	113.00	0	323	0.00%
2023/10/04	1.1	112.55	0.1	113.50	112.50	1	325	0.31%
2023/10/03	0	114.21	0	0.00	113.50	0	326	0.00%
2023/09/28	1	113.52	0	0.00	113.50	1	330	0.31%
2023/09/27	2	113.75	0	0.00	113.00	2	333	0.60%
2023/09/26	1.1	115.57	0.1	116.00	114.50	1	335	0.30%
2023/09/25	0	117.00	0	0.00	116.50	0	339	0.01%
2023/09/22	0	116.67	0.2	117.00	117.00	-0.2	342	-0.05%
2023/09/21	2.5	116.60	0	0.00	116.50	2.5	343	0.73%
2023/09/20	0.3	118.26	0	0.00	117.50	0.3	344	0.08%
2023/09/19	2.1	118.33	0	0.00	118.50	2.1	345	0.62%
2023/09/18	7.2	119.53	0.2	120.75	120.50	7	345	2.02%
2023/09/15	0.1	117.17	0.1	117.49	116.50	0	341	0.01%
2023/09/14	0.2	118.16	0	0.00	117.50	0.2	344	0.05%
2023/09/13	54	117.86	8.1	117.27	118.50	45.9	348	13.17%
2023/09/11	2.1	113.27	0	0.00	113.00	2.1	360	0.57%
2023/09/08	0.8	113.47	0	0.00	113.00	0.8	371	0.23%
2023/09/07	0	114.00	3	114.00	114.50	-3	380	-0.79%
2023/09/06	0.3	113.18	0	0.00	112.50	0.3	385	0.08%
2023/09/05	0.3	114.06	1	113.50	113.00	-0.7	394	-0.17%
2023/09/04	0.4	114.95	0	0.00	114.50	0.4	410	0.09%
2023/09/01	0.1	115.75	0.2	115.00	115.50	-0.2	414	-0.04%
2023/08/31	2	115.00	0	0.00	115.00	2	415	0.48%
2023/08/30	2	113.25	0.1	114.00	113.50	1.9	417	0.46%
2023/08/29	0.1	111.25	0	0.00	112.00	0.1	415	0.01%
2023/08/28	0.2	111.48	0	0.00	110.50	0.2	415	0.04%
2023/08/25	0.5	113.00	1.1	112.52	112.50	-0.6	414	-0.15%
2023/08/24	0.2	112.34	7.4	112.16	112.00	-7.2	413	-1.74%
2023/08/23	2.7	113.37	1	113.95	112.50	1.7	412	0.41%
2023/08/22	0	113.50	2	112.00	114.00	-2	408	-0.48%
2023/08/21	4.3	113.00	0	0.00	113.00	4.3	407	1.06%
2023/08/18	3.1	113.89	0	0.00	114.00	3.1	402	0.78%
2023/08/17	3	112.95	7.2	112.72	113.00	-4.2	399	-1.05%
2023/08/16	4.1	113.75	3.2	113.72	113.50	0.9	384	0.23%
2023/08/15	7.8	116.21	8.1	115.83	116.00	-0.3	376	-0.07%
2023/08/14	6.8	120.99	2	121.50	121.00	4.8	358	1.33%
2023/08/11	3.2	131.02	0	0.00	132.00	3.2	340	0.93%
2023/08/10	3.8	130.34	5.1	130.61	131.00	-1.3	339	-0.39%
2023/08/09	1	132.04	5.8	131.51	131.00	-4.8	336	-1.44%
2023/08/08	2.4	131.42	17	131.56	131.50	-14.6	334	-4.35%
2023/08/07	8.4	132.82	1	132.50	132.50	7.4	330	2.24%
2023/08/04	10.6	134.82	0	0.00	135.00	10.6	326	3.25%
2023/08/02	1.5	134.66	1.5	135.17	133.50	0	328	0.00%
2023/08/01	2.4	133.75	0	0.00	133.00	2.4	325	0.74%
2023/07/31	5.3	136.25	2	136.00	135.00	3.3	320	1.03%
2023/07/28	0.1	135.00	3	135.17	135.00	-2.9	315	-0.92%
2023/07/27	0.1	135.43	0.2	134.50	135.00	0	314	-0.01%
2023/07/26	0.4	133.28	30	133.00	132.50	-29.6	313	-9.45%
2023/07/25	0.7	133.01	130.5	132.51	132.50	-129.9	308	-42.04%	大賣/鉅額交易
2023/07/24	1.7	133.57	74.8	133.29	133.00	-73.1	302	-24.18%
2023/07/21	10.9	135.43	92	135.12	135.50	-81.1	297	-27.24%
2023/07/20	19.3	137.45	106	137.22	137.00	-86.7	294	-29.43%	大賣/
2023/07/19	17.1	138.50	0	0.00	139.00	17.1	294	5.81%
2023/07/18	1.5	135.98	6.4	135.42	136.00	-4.9	303	-1.62%
2023/07/17	7.3	137.28	23.6	137.46	137.00	-16.4	295	-5.53%
2023/07/14	3.5	142.02	0	141.50	141.00	3.5	275	1.26%
2023/07/13	2.4	142.10	0	0.00	141.50	2.4	274	0.86%
2023/07/12	0.3	143.60	1	142.50	142.50	-0.7	276	-0.27%
2023/07/11	0.1	144.95	0	0.00	144.50	0.1	277	0.04%
2023/07/10	0.1	143.50	0.1	143.00	144.00	0	285	0.00%
2023/07/07	0.2	143.52	0.1	143.50	143.00	0.2	285	0.06%
2023/07/06	0.1	145.96	1.2	145.09	145.00	-1.1	283	-0.38%
2023/07/05	0	147.16	2	147.00	147.00	-2	282	-0.69%
2023/07/04	1.1	149.48	2	149.00	148.50	-1	281	-0.34%
2023/07/03	4.1	148.04	1.2	148.61	148.00	3	277	1.07%
2023/06/30	0	145.89	0	0.00	145.50	0	271	0.02%
2023/06/29	11.1	143.73	0	0.00	144.00	11.1	269	4.10%
2023/06/28	0.1	143.00	0	0.00	142.50	0.1	267	0.02%
2023/06/27	0.2	142.93	0.3	143.00	143.00	0	268	-0.01%
2023/06/26	0.1	143.00	0	0.00	142.00	0.1	268	0.03%
2023/06/21	1	142.00	12.1	142.99	144.00	-11.1	267	-4.16%
2023/06/20	5.5	140.53	43.3	140.37	142.00	-37.8	265	-14.26%
2023/06/19	3.8	142.39	2	142.50	142.50	1.8	264	0.68%
2023/06/16	1.4	143.56	2	144.50	143.00	-0.6	257	-0.23%
2023/06/15	1.1	146.24	29	147.09	146.50	-27.9	249	-11.18%
2023/06/14	2	148.86	31	148.82	149.00	-29	244	-11.87%
2023/06/13	53.2	155.45	0.1	155.00	156.50	53.1	234	22.68%
2023/06/12	11.1	151.60	25	151.99	153.00	-14	226	-6.16%
2023/06/09	3.2	150.58	4	150.63	151.00	-0.8	220	-0.35%
2023/06/08	21.7	152.10	1.2	152.00	152.00	20.5	215	9.55%
2023/06/07	36	157.21	0	0.00	157.00	36	210	17.10%
2023/06/06	26	157.62	0	158.50	158.00	26	209	12.44%
2023/06/05	36.5	158.42	0	0.00	158.50	36.5	221	16.50%
2023/06/02	26.1	157.50	0	158.00	157.50	26	221	11.74%
2023/06/01	33	157.21	0.1	158.50	157.00	33	228	14.44%
2023/05/31	3.1	156.51	0	0.00	156.00	3.1	241	1.27%
2023/05/30	22.3	156.89	0.1	157.50	156.50	22.1	244	9.05%
2023/05/29	21.1	158.14	19	158.13	158.00	2.1	246	0.85%
2023/05/26	19	158.39	0	0.00	158.50	19	245	7.72%
2023/05/25	6	158.25	0	0.00	159.50	6	250	2.40%
2023/05/24	14	158.14	0	0.00	159.00	14	253	5.53%
2023/05/23	5.1	159.30	0	0.00	159.00	5.1	256	1.99%
2023/05/22	0	159.50	0	0.00	158.50	0	258	0.00%
2023/05/19	0.2	159.50	0.1	159.50	158.50	0.1	265	0.03%
2023/05/18	2	159.25	0	160.00	159.50	2	269	0.74%
2023/05/17	5	158.70	1	158.50	158.00	4	270	1.48%
2023/05/16	7.1	156.91	0	0.00	157.00	7.1	270	2.61%
2023/05/15	1.1	154.99	0	0.00	155.00	1.1	271	0.40%
2023/05/12	0	156.32	0	0.00	155.50	0	282	0.01%
2023/05/11	0.3	156.41	0	0.00	155.00	0.3	289	0.12%
2023/05/10	1	155.02	0	0.00	158.00	1	305	0.33%
2023/05/09	10.4	156.62	1.3	156.73	156.50	9.1	332	2.75%
2023/05/08	9.1	159.34	2	159.50	159.50	7.1	347	2.04%
2023/05/05	13	160.46	0	0.00	160.50	13	353	3.68%
2023/05/04	18.2	160.32	0.2	160.50	160.00	18	360	5.00%
2023/05/03	7.2	158.52	0	0.00	158.50	7.2	364	1.98%
2023/05/02	2.2	160.05	0.2	160.50	160.00	2	370	0.54%
2023/04/28	0.2	159.00	0	0.00	158.50	0.2	372	0.05%
2023/04/27	0.1	158.08	0	0.00	158.00	0.1	374	0.02%
2023/04/26	0.1	158.36	5	156.10	158.50	-4.9	377	-1.29%
2023/04/25	3.1	162.43	3	158.83	158.00	0.1	380	0.02%
2023/04/24	5.1	161.19	1	161.00	160.00	4.1	383	1.06%
2023/04/21	7.2	159.76	2.1	162.66	157.50	5.1	387	1.32%
2023/04/20	1.6	167.13	0	0.00	165.50	1.6	378	0.42%
2023/04/19	2	167.24	0	0.00	167.50	2	387	0.53%
2023/04/18	0.1	168.11	2	167.00	167.00	-1.9	399	-0.48%
2023/04/17	0	0.00	4	168.38	168.50	-4	413	-0.97%
2023/04/14	0.1	167.97	9	166.83	167.50	-8.9	424	-2.09%
2023/04/13	13.1	169.19	1	170.96	168.50	12.1	440	2.74%
2023/04/12	2.1	164.01	0.1	165.00	165.00	2	451	0.43%
2023/04/11	2.1	165.76	1	166.00	166.50	1.1	493	0.22%
2023/04/10	3.1	165.53	0	0.00	165.50	3.1	507	0.61%
2023/04/07	0	0.00	0	167.00	165.50	0	530	0.00%
2023/04/06	0	165.00	1	164.00	164.00	-1	564	-0.17%
2023/03/31	1	165.00	0	0.00	165.00	1	608	0.16%
2023/03/30	0.1	164.50	2	163.25	164.00	-2	637	-0.31%
2023/03/28	0.1	165.43	3	163.83	163.50	-2.9	749	-0.39%
2023/03/27	0	0.00	0.1	166.50	166.50	-0.1	819	-0.01%
2023/03/24	0	167.00	0	0.00	165.50	0	885	0.00%
2023/03/23	0	0.00	3	166.00	167.00	-3	950	-0.32%
2023/03/22	0.1	167.00	0	167.00	167.00	0.1	989	0.01%
2023/03/21	0.1	165.50	0	0.00	165.00	0.1	1,066	0.01%
2023/03/20	2.1	165.73	4	164.75	164.00	-2	1,110	-0.18%
2023/03/17	6	166.07	0	0.00	165.50	6	1,115	0.54%
2023/03/16	0	163.34	0	0.00	162.50	0	1,143	0.00%
2023/03/15	0	164.15	0	0.00	162.50	0	1,184	0.00%
2023/03/14	0.1	164.05	1	164.50	165.00	-0.9	1,188	-0.07%
2023/03/13	0	164.05	0	0.00	165.00	0	1,198	0.00%
2023/03/10	4.5	163.83	22	164.34	163.50	-17.5	1,199	-1.46%
2023/03/09	2	170.50	10	170.90	170.00	-8	1,189	-0.67%
2023/03/08	17	173.24	0	0.00	173.00	17	1,187	1.43%
2023/03/07	0	0.00	6.5	169.58	170.00	-6.5	1,174	-0.56%
2023/03/06	2.1	168.03	9	168.06	168.50	-6.9	1,171	-0.59%
2023/03/03	12.5	170.86	6	169.58	170.50	6.4	1,164	0.55%
2023/03/02	22	166.50	9.7	166.37	166.50	12.3	1,151	1.07%
2023/03/01	9.4	165.60	0	0.00	166.00	9.4	1,147	0.81%
2023/02/24	0.2	165.83	1	165.50	164.50	-0.8	1,144	-0.07%
2023/02/23	5.2	165.87	0	0.00	166.00	5.2	1,143	0.45%
2023/02/22	3.1	164.68	10	164.55	164.50	-7	1,138	-0.61%
2023/02/21	3	167.17	0	0.00	166.50	3	1,135	0.26%
2023/02/20	3	166.00	0	0.00	166.00	3	1,134	0.26%
2023/02/17	4.1	166.87	0.1	167.61	165.50	3.9	1,132	0.35%
2023/02/16	0.1	167.49	3.1	166.55	168.00	-3	1,128	-0.27%
2023/02/15	1	165.00	4.1	165.99	166.50	-3.1	1,126	-0.27%
2023/02/14	1.9	167.04	10	166.50	165.50	-8.1	1,125	-0.72%
2023/02/13	1	167.00	0	0.00	167.50	1	1,122	0.09%
2023/02/10	3.1	168.35	84.1	168.82	167.00	-81	1,119	-7.23%
2023/02/09	1	173.50	0.3	173.64	172.50	0.8	1,108	0.07%
2023/02/08	143	176.95	10.1	176.40	176.50	132.9	1,102	12.05%	大買/鉅額交易
2023/02/07	48.3	176.75	5.8	176.17	176.50	42.5	1,085	3.91%
2023/02/06	12	171.38	131.5	169.16	169.00	-119.5	1,055	-11.32%	大賣/鉅額交易
2023/02/03	0.3	163.59	0	0.00	165.50	0.3	1,036	0.03%
2023/02/02	0.2	165.38	0	0.00	166.00	0.2	1,029	0.02%
2023/02/01	2	167.75	0	0.00	168.00	2	1,021	0.20%
2023/01/31	3.5	167.54	0	0.00	168.50	3.5	1,018	0.34%
2023/01/30	3.4	164.61	1.1	163.73	165.00	2.2	1,012	0.22%
2023/01/17	0	163.50	1	163.50	163.50	-1	1,009	-0.10%
2023/01/16	1.6	164.92	0	0.00	164.50	1.6	1,007	0.16%
2023/01/13	3.1	161.51	2	159.50	161.50	1.1	1,006	0.11%
2023/01/12	0.1	161.84	1	160.50	160.00	-0.9	1,012	-0.09%
2023/01/11	8	163.06	2	164.00	162.50	6	1,004	0.60%
2023/01/10	4.1	163.68	2	166.00	163.00	2.1	996	0.21%
2023/01/09	2.1	166.01	4	165.50	166.00	-1.9	991	-0.20%
2023/01/06	0	168.00	1	167.51	168.50	-1	981	-0.10%
2023/01/05	4.2	169.85	0	0.00	166.50	4.2	970	0.43%
2023/01/04	7	173.00	3	173.83	171.00	4	955	0.42%
2023/01/03	4	173.36	4.1	172.17	174.00	0	939	0.00%
2022/12/30	3.1	174.33	61	175.39	173.00	-57.9	920	-6.29%
2022/12/29	1	168.50	3.6	175.60	178.00	-2.6	899	-0.29%
2022/12/28	1.2	169.21	3.1	169.08	170.50	-1.9	856	-0.22%
2022/12/27	12	167.79	12	169.08	170.00	0	842	0.00%
2022/12/26	31	168.53	1.4	168.59	169.00	29.6	820	3.61%
2022/12/23	7.5	165.86	44.1	167.68	162.50	-36.6	787	-4.65%
2022/12/22	11	174.55	12.3	173.80	175.50	-1.3	745	-0.17%
2022/12/21	17.1	174.13	7.1	174.39	173.50	10	721	1.39%
2022/12/20	34.1	185.89	35.5	187.42	180.00	-1.4	678	-0.21%
2022/12/19	15	193.53	19.1	191.08	195.00	-4.1	620	-0.66%
2022/12/16	9	179.94	10	180.55	182.50	-1	549	-0.19%
2022/12/15	8.1	173.59	11.1	176.42	174.00	-3	483	-0.62%
2022/12/14	49.1	168.31	23.1	167.93	170.00	26	417	6.24%
2022/12/13	126	166.09	83.6	166.51	169.00	42.4	378	11.20%	大買/
2022/12/12	2	156.26	3.3	155.11	155.50	-1.2	300	-0.41%
2022/12/09	2	146.25	2	145.00	145.00	0	258	0.00%
2022/12/08	4.7	145.07	0	0.00	144.00	4.7	252	1.88%
2022/12/07	4.1	152.68	8.1	151.07	150.00	-4	221	-1.81%
2022/12/06	0	142.50	0	0.00	141.00	0	179	0.02%
2022/12/05	1	143.50	1	143.00	142.00	0	171	0.00%
2022/12/02	1.4	140.74	0	0.00	140.00	1.4	162	0.89%
2022/12/01	0.1	140.50	0	0.00	141.00	0.1	158	0.06%
2022/11/28	0	138.50	1	138.00	138.50	-1	153	-0.65%
2022/11/25	0	0.00	1.1	139.98	139.00	-1.1	153	-0.68%
2022/11/24	1.1	140.14	0	0.00	140.00	1.1	151	0.71%
2022/11/23	1	144.00	0	0.00	142.50	1	149	0.69%
2022/11/18	0	0.00	0.2	138.00	138.00	-0.2	143	-0.14%
2022/11/17	0	136.00	0	0.00	138.00	0	142	0.02%
2022/11/16	0.1	137.46	1.3	138.20	136.00	-1.1	141	-0.80%
2022/11/15	0	139.00	0.1	139.00	139.00	-0.1	139	-0.06%
2022/11/14	1	138.50	0	0.00	139.50	1	137	0.73%
2022/11/11	1	136.01	0	0.00	136.00	1	135	0.75%
2022/11/10	0.1	137.00	0.1	137.50	136.00	0	133	-0.02%
2022/11/09	0	0.00	8.1	139.51	139.50	-8.1	131	-6.16%
2022/11/08	0	140.00	0	0.00	139.50	0	131	0.02%
2022/11/07	0	139.00	0	0.00	139.00	0	132	0.01%
2022/11/04	0	0.00	0.1	140.00	139.00	-0.1	133	-0.07%
2022/11/03	0	135.00	1	134.00	134.00	-1	132	-0.72%
2022/11/02	0	0.00	0	135.00	135.50	0	134	-0.01%
2022/11/01	1	134.00	0.1	135.00	133.00	0.9	141	0.66%
2022/10/31	0	134.50	0.1	133.50	134.50	-0.1	141	-0.06%
2022/10/28	0	134.67	0	0.00	133.50	0	142	0.02%
2022/10/27	1.2	134.47	0	0.00	136.00	1.2	143	0.83%
2022/10/26	0.1	137.30	0	0.00	136.00	0.1	141	0.04%
2022/10/25	1	138.49	1	138.00	138.00	0	140	0.01%
2022/10/24	1	138.50	0	0.00	138.50	1	140	0.71%
2022/10/21	0.2	140.92	0	0.00	139.00	0.2	139	0.13%
2022/10/20	1.1	140.76	2	139.75	150.50	-0.9	136	-0.67%
2022/10/19	0	142.47	0	0.00	140.50	0	127	0.01%
2022/10/18	1.1	142.02	0	0.00	142.00	1.1	128	0.82%
2022/10/17	0.1	140.09	0	0.00	142.00	0.1	128	0.09%
2022/10/14	0	143.60	0	0.00	142.00	0	127	0.02%
2022/10/13	2.6	143.03	0	0.00	141.00	2.6	128	2.00%
2022/10/12	0	147.64	0	0.00	146.50	0	127	0.02%
2022/10/07	3	149.83	0	0.00	148.00	3	129	2.32%
2022/10/06	1	149.99	2	148.75	148.50	-1	131	-0.75%
2022/10/05	1.1	149.13	1	149.50	149.50	0.1	133	0.09%
2022/10/04	2	153.49	0	0.00	151.50	2	133	1.53%
2022/10/03	0.1	153.00	1	153.00	153.00	-1	132	-0.72%
2022/09/30	0	151.00	2	150.50	151.50	-2	131	-1.52%
2022/09/29	0	145.75	0	0.00	147.50	0	128	0.01%
2022/09/28	2.3	145.48	2.2	146.90	145.00	0.2	124	0.15%
2022/09/27	2.6	150.49	1	150.00	150.00	1.6	119	1.32%
2022/09/26	0.2	155.73	26	155.10	154.00	-25.8	110	-23.35%
2022/09/23	0	162.33	0	0.00	161.00	0	106	0.03%
2022/09/22	0.1	163.17	3	162.00	163.50	-2.9	105	-2.75%
2022/09/21	0.6	165.09	0	0.00	164.00	0.6	104	0.58%
2022/09/20	2	166.50	21.5	165.53	165.00	-19.4	103	-18.77%
2022/09/19	1.2	169.88	38.1	167.21	167.00	-36.9	102	-36.07%
2022/09/16	1.2	170.24	0	0.00	170.00	1.2	101	1.16%
2022/09/15	0	174.00	12	172.50	172.50	-12	99	-12.02%
2022/09/14	0	174.00	0.6	173.81	174.00	-0.6	99	-0.59%
2022/09/13	0.1	174.50	0	0.00	173.50	0.1	100	0.05%
2022/09/12	1	173.00	0	0.00	173.50	1	101	0.98%
2022/09/08	26.1	172.71	47	171.86	173.50	-21	103	-20.28%
2022/09/07	0.3	172.69	10	171.00	170.50	-9.7	103	-9.30%
2022/09/06	0.1	174.17	24	173.08	173.00	-23.9	103	-23.03%
2022/09/05	0.4	175.05	24	174.08	173.50	-23.6	104	-22.52%
2022/09/01	0	177.94	7	177.00	177.00	-7	104	-6.66%
2022/08/31	1	179.50	0	0.00	181.50	1	103	0.99%
2022/08/29	0.4	179.49	38	178.50	179.50	-37.6	103	-36.48%
2022/08/26	0	181.50	0	0.00	180.50	0	102	0.00%
2022/08/25	0	179.50	0	0.00	180.00	0	103	0.00%
2022/08/24	0	179.25	0	0.00	179.00	0	104	0.04%
2022/08/23	0.1	180.77	0	0.00	180.50	0.1	104	0.06%
2022/08/22	0.1	183.50	0	185.50	182.00	0.1	106	0.05%
2022/08/19	0	0.00	0.1	185.00	183.50	-0.1	110	-0.05%
2022/08/18	0	0.00	0	180.50	180.50	0	108	0.00%
2022/08/17	0	179.19	1.1	180.00	178.50	-1.1	108	-0.98%
2022/08/16	0	179.50	0	0.00	179.00	0	108	0.02%
2022/08/15	1.5	179.35	0	0.00	180.00	1.5	108	1.41%
2022/08/12	0	179.50	0	0.00	178.00	0	108	0.00%
2022/08/11	1	177.52	13	177.00	178.00	-12	109	-10.96%
2022/08/10	0.1	178.14	0	0.00	177.00	0.1	108	0.13%
2022/08/08	0.8	175.69	19	176.08	175.00	-18.2	108	-16.77%
2022/08/05	0	182.00	0	182.50	181.50	0	103	-0.03%
2022/08/04	0	0.00	2	180.00	181.00	-2	104	-1.91%
2022/08/03	0.1	181.31	0	0.00	180.00	0.1	105	0.08%
2022/08/01	1	184.00	0	0.00	184.00	1	108	0.92%
2022/07/29	0	183.69	0	0.00	184.50	0	110	0.03%
2022/07/28	0	183.00	0	0.00	183.00	0	111	0.02%
2022/07/26	2.3	182.56	0	0.00	181.50	2.3	113	2.02%
2022/07/25	0.1	185.00	0	0.00	184.00	0.1	122	0.09%
2022/07/22	1	186.52	0	0.00	186.50	1	147	0.69%
2022/07/20	1.1	187.61	1	184.55	184.00	0.1	171	0.07%
2022/07/19	0.1	187.00	0	0.00	189.00	0.1	174	0.03%
2022/07/18	0	0.00	1	184.00	182.50	-1	179	-0.56%
2022/07/15	1.4	181.30	0.1	182.00	181.50	1.2	179	0.70%
2022/07/14	1.1	183.16	0	0.00	185.00	1.1	177	0.64%
2022/07/13	0.5	186.92	0	0.00	186.00	0.5	177	0.30%
2022/07/12	0.3	189.58	0	0.00	189.00	0.3	177	0.15%
2022/07/11	0	193.00	0.2	193.73	192.00	-0.2	178	-0.10%
2022/07/08	0	0.00	0.1	196.24	196.00	-0.1	182	-0.07%
2022/07/07	0	0.00	2.2	195.00	196.00	-2.2	187	-1.17%
2022/07/06	0.1	196.00	0.3	196.87	194.50	-0.3	190	-0.14%
2022/07/05	0.3	198.75	0	0.00	197.50	0.3	194	0.18%
2022/07/04	0.8	197.39	0.1	197.00	196.50	0.7	197	0.35%
2022/07/01	3.2	196.20	0	0.00	196.50	3.2	201	1.61%
2022/06/30	0	196.50	0	0.00	197.50	0	202	0.01%
2022/06/29	0	0.00	0	198.00	198.00	0	202	-0.01%
2022/06/28	0	202.00	1.4	198.74	198.00	-1.4	204	-0.69%
2022/06/27	0.4	202.50	0	0.00	203.00	0.4	204	0.19%
2022/06/24	2	202.73	1	198.50	199.50	1	204	0.50%
2022/06/23	1	199.51	0	0.00	200.00	1	203	0.50%
2022/06/21	0	196.00	1	195.00	201.00	-1	204	-0.48%
2022/06/20	0.1	196.72	1	196.50	194.00	-0.9	206	-0.43%
2022/06/17	0.1	200.27	0	200.00	199.50	0.1	204	0.04%
2022/06/16	1.1	204.09	0	204.50	204.00	1.1	203	0.53%
2022/06/15	1	209.50	4	211.00	211.00	-3	202	-1.48%
2022/06/14	0	206.00	0	0.00	208.00	0	201	0.01%
2022/06/13	0	210.00	0	0.00	209.00	0	200	0.00%
2022/06/06	0	0.00	0.3	211.60	211.50	-0.3	201	-0.13%
2022/06/02	0	0.00	0	212.17	210.50	0	202	-0.01%
2022/05/31	0.3	207.75	0	0.00	206.50	0.3	202	0.15%
2022/05/27	0.1	206.52	2	205.50	205.50	-1.9	200	-0.96%
2022/05/26	0.1	211.00	0	0.00	209.50	0.1	198	0.03%
2022/05/25	0	212.00	0	0.00	211.50	0	198	0.00%
2022/05/18	2	217.00	0	0.00	217.00	2	195	1.02%
2022/05/17	0	0.00	0.1	215.00	216.00	-0.1	193	-0.03%
2022/05/16	0.2	211.50	0	0.00	213.00	0.2	192	0.10%
2022/05/12	0	0.00	2	212.00	209.50	-2	190	-1.05%
2022/05/11	8	213.75	0	0.00	212.00	8	189	4.23%
2022/05/10	0	0.00	1.1	219.89	220.00	-1.1	186	-0.57%
2022/05/09	1.1	220.02	8	216.56	216.00	-7	185	-3.75%
2022/05/06	0	220.00	5	217.80	224.00	-5	182	-2.74%
2022/05/05	0	222.13	0	222.00	221.50	0	181	0.01%
2022/05/03	42	226.65	0	0.00	225.50	42	179	23.44%
2022/04/29	0.1	225.00	0	229.00	225.00	0.1	178	0.05%
2022/04/28	45.3	235.35	4.7	237.99	233.50	40.6	168	24.15%
2022/04/27	7	227.79	0.3	226.49	228.50	6.7	142	4.72%
2022/04/26	94	225.49	4.2	223.60	226.00	89.8	131	68.16%
2022/04/25	0	218.00	1.2	217.92	218.00	-1.2	118	-1.03%
2022/04/22	25.1	215.20	3.6	216.21	218.50	21.5	114	18.79%
2022/04/21	1.8	213.15	8	212.00	212.00	-6.2	108	-5.71%
2022/04/19	0.1	216.05	0	0.00	217.00	0.1	106	0.10%
2022/04/18	0	0.00	1	219.50	219.50	-1	104	-0.95%
2022/04/15	0	218.00	0.2	219.50	219.00	-0.2	103	-0.19%
2022/04/14	0	0.00	1	223.00	223.00	-1	104	-0.96%
2022/04/13	8	217.00	0.2	219.50	220.00	7.8	102	7.61%
2022/04/12	0	0.00	0.2	214.89	215.00	-0.2	98	-0.22%
2022/04/11	1	211.00	1.5	212.00	212.50	-0.5	94	-0.53%
2022/04/08	0	0.00	1	212.00	209.00	-1	90	-1.10%
2022/04/07	1	208.00	0	0.00	208.50	1	87	1.14%
2022/04/06	15	206.63	0	0.00	206.50	15	84	17.85%
2022/04/01	0	0.00	0	205.56	204.00	0	82	-0.01%
2022/03/31	0	0.00	0	204.00	205.50	0	81	-0.01%
2022/03/30	1	201.50	0	0.00	203.00	1	79	1.25%
2022/03/29	0	201.13	0	0.00	202.50	0	79	0.03%
2022/03/28	0	201.00	0	0.00	202.00	0	79	0.01%
2022/03/25	0	201.00	0	0.00	199.50	0	78	0.01%
2022/03/23	0	0.00	2	204.75	206.00	-2	75	-2.67%
2022/03/22	0	0.00	0.2	201.50	201.50	-0.2	71	-0.24%
2022/03/17	0	197.50	0	199.00	199.00	0	70	0.01%
2022/03/16	0.1	197.95	0	0.00	197.00	0.1	69	0.12%
2022/03/15	0.2	199.33	0	0.00	199.50	0.2	67	0.22%
2022/03/14	0.4	201.00	0	0.00	200.50	0.4	67	0.59%
2022/03/11	11	199.86	0.2	200.50	200.00	10.8	67	15.93%
2022/03/10	0.5	201.00	0	201.00	200.00	0.5	67	0.73%
2022/03/09	0	198.50	0	0.00	199.50	0	66	0.01%
2022/03/08	1.2	195.14	0	0.00	195.50	1.2	65	1.79%
2022/03/07	1	196.06	0	0.00	196.00	1	65	1.60%
2022/03/04	0	198.89	0	0.00	198.00	0	64	0.07%
2022/03/03	0.1	199.07	0	0.00	199.00	0.1	64	0.11%
2022/03/02	0	199.00	0	0.00	199.00	0	64	0.06%
2022/03/01	0.2	199.41	0	0.00	199.00	0.2	63	0.32%
2022/02/25	0.2	200.00	0	0.00	199.00	0.2	62	0.33%
2022/02/24	0.1	200.51	0	0.00	200.50	0.1	62	0.08%
2022/02/21	1	203.00	0	0.00	203.00	1	63	1.57%
2022/02/18	0	203.50	0	0.00	202.50	0	63	0.02%
2022/02/16	1	205.00	0.1	204.81	205.50	0.9	64	1.34%
2022/02/15	1	204.00	0.2	203.25	204.50	0.8	64	1.24%
2022/02/14	1	201.50	2.1	201.60	201.50	-1.1	64	-1.66%
2022/02/11	0	0.00	0.1	203.00	205.50	-0.1	63	-0.16%
2022/02/10	0	203.00	0	0.00	202.00	0	64	0.02%
2022/02/09	0	202.50	0	0.00	201.00	0	64	0.02%
2022/02/08	0	201.00	0	0.00	200.00	0	63	0.01%
2022/01/26	1.1	198.52	0	0.00	197.50	1.1	64	1.72%
2022/01/25	1	197.50	0	0.00	198.00	1	63	1.57%
2022/01/24	0	198.38	0	0.00	199.00	0	63	0.06%
2022/01/21	0	200.00	1	200.00	198.50	-1	62	-1.55%
2022/01/20	1	199.50	1	199.50	199.50	0	62	0.00%
2022/01/19	0.1	200.13	0	0.00	199.00	0.1	62	0.21%
2022/01/18	0	200.85	0	0.00	199.50	0	60	0.06%
2022/01/17	0.1	201.00	0	0.00	201.00	0.1	60	0.11%
2022/01/14	0.1	202.10	0	0.00	200.50	0.1	59	0.14%
2022/01/13	0	203.00	1	203.50	203.50	-1	60	-1.61%
2022/01/12	0.1	204.84	0	0.00	203.50	0.1	60	0.18%
2022/01/11	0	0.00	1	206.50	206.50	-1	60	-1.65%
2022/01/10	1	207.99	0	0.00	207.50	1	60	1.69%
2022/01/07	0	210.50	0.7	209.44	209.00	-0.7	60	-1.17%
2022/01/06	5	205.80	3	206.33	206.00	2	54	3.64%
2022/01/04	0.1	201.50	0	0.00	201.00	0.1	51	0.19%
2021/12/28	0	201.00	0	0.00	199.50	0	52	0.06%
2021/12/27	0	201.00	0	0.00	200.50	0	52	0.02%
2021/12/24	0	202.00	0	0.00	202.00	0	52	0.03%
2021/12/23	0	0.00	0	201.00	200.50	0	52	-0.02%
2021/12/21	1	200.00	0	0.00	200.00	1	54	1.82%
2021/12/20	1	199.00	0	0.00	199.00	1	54	1.82%
2021/12/14	0	199.50	0	0.00	199.00	0	56	0.05%
2021/12/13	0	0.00	1	199.00	198.50	-1	56	-1.78%
2021/12/10	0.2	198.69	0	0.00	198.00	0.2	56	0.30%
2021/12/09	5.5	199.73	0.1	200.00	199.00	5.4	56	9.62%
2021/12/08	8.1	199.62	0	0.00	199.50	8.1	56	14.37%
2021/12/07	0.1	199.09	2	198.50	198.00	-1.9	55	-3.50%
2021/12/06	2	199.27	1	199.00	199.00	1	54	1.88%
2021/12/02	0	199.00	0	0.00	199.00	0	54	0.06%
2021/12/01	0.2	199.28	0	0.00	199.00	0.2	55	0.35%
2021/11/30	7	199.43	1	199.00	199.00	6	54	11.04%
2021/11/29	0	200.00	0	0.00	199.50	0	53	0.00%
2021/11/26	0	200.11	0	0.00	200.50	0	54	0.08%
2021/11/24	0	200.50	0	0.00	200.00	0	55	0.02%
2021/11/23	0	202.00	0.1	201.50	201.50	0	55	-0.06%
2021/11/22	0	202.50	0	0.00	203.00	0	56	0.03%
2021/11/19	0	201.50	1	201.50	201.00	-1	56	-1.72%
2021/11/17	1	203.50	0	203.50	203.50	1	59	1.62%
2021/11/16	0.1	203.50	0	203.00	203.50	0	64	0.03%
2021/11/15	0	0.00	0	204.00	203.50	0	70	0.00%
2021/11/11	0	0.00	0	206.00	205.50	0	78	-0.01%
2021/11/10	0	0.00	1	205.00	205.00	-1	79	-1.26%
2021/11/09	0	0.00	1	203.51	205.50	-1	82	-1.22%
2021/11/05	0.1	206.50	0	0.00	204.00	0.1	87	0.08%
2021/11/04	1	204.00	0	0.00	204.00	1	88	1.13%
2021/11/03	0	0.00	1	204.00	204.00	-1	92	-1.09%
2021/11/02	0	0.00	0	203.50	202.00	0	91	-0.02%
2021/10/29	0.1	199.91	0	0.00	199.50	0.1	91	0.12%
2021/10/28	1	200.00	0	0.00	200.50	1	92	1.08%
2021/10/22	0.1	199.78	0	0.00	199.50	0.1	98	0.12%
2021/10/21	0.1	202.24	0	0.00	197.50	0.1	100	0.10%
2021/10/19	1	204.00	0	0.00	204.00	1	100	1.00%
2021/10/18	0.1	206.20	1	206.00	206.00	-1	99	-0.95%
2021/10/15	0	200.50	0	0.00	200.00	0	100	0.01%
2021/10/14	2	200.50	0	0.00	200.50	2	101	1.98%
2021/10/13	3	201.33	0	0.00	201.00	3	102	2.93%
2021/10/08	1	201.50	0	0.00	201.50	1	102	0.97%
2021/10/07	1	203.50	0	0.00	203.50	1	103	0.97%
2021/10/04	1	199.00	0	0.00	199.00	1	106	0.94%
2021/09/30	0.1	198.29	0	0.00	197.50	0.1	107	0.13%
2021/09/29	0.1	200.00	0	0.00	199.00	0.1	108	0.13%
2021/09/28	0.1	200.50	0	0.00	201.50	0.1	111	0.10%
2021/09/27	1.2	201.04	0	0.00	201.00	1.2	114	1.04%
2021/09/24	0	201.74	0	0.00	202.00	0	117	0.04%
2021/09/23	0.1	202.00	0	0.00	202.50	0.1	119	0.11%
2021/09/22	1	201.50	0	0.00	201.50	1	122	0.81%
2021/09/16	0.2	203.00	0	0.00	204.00	0.2	129	0.17%
2021/09/15	0	203.00	0	0.00	203.50	0	132	0.03%
2021/09/13	1	204.00	0	0.00	204.00	1	137	0.73%
2021/09/10	0	0.00	0	205.50	205.00	0	140	-0.01%
2021/09/07	0.1	205.50	0	0.00	204.50	0.1	145	0.07%
2021/09/06	0.1	205.50	0.1	206.50	204.00	0	147	0.00%
2021/09/02	3	207.33	4.3	207.85	207.00	-1.3	148	-0.90%
2021/09/01	0	0.00	1	208.50	208.50	-1	149	-0.67%
2021/08/31	0	0.00	1	205.50	205.50	-1	148	-0.67%
2021/08/30	0	0.00	2	206.24	205.50	-2	148	-1.35%
2021/08/27	0	204.00	8	203.19	203.00	-8	148	-5.37%
2021/08/25	1	205.50	0	0.00	205.50	1	152	0.66%
2021/08/24	1	208.00	6	208.50	208.00	-5	152	-3.27%
2021/08/23	1.1	211.73	0	210.50	211.50	1.1	153	0.71%
2021/08/20	3.1	212.13	0	0.00	213.50	3.1	152	2.03%
2021/08/19	19.8	210.00	5	207.90	205.50	14.8	148	9.94%
2021/08/18	4	206.50	1	206.00	208.00	3	143	2.09%
2021/08/17	10.3	203.53	1	205.00	205.00	9.3	140	6.61%
2021/08/16	0	196.50	0.1	197.00	198.50	-0.1	136	-0.06%
2021/08/13	0.2	191.68	0	0.00	192.50	0.2	135	0.11%
2021/08/12	0.2	195.15	0	0.00	193.00	0.2	133	0.13%
2021/08/10	0.4	199.07	0	0.00	197.50	0.4	129	0.27%
2021/08/09	0.5	200.80	0	0.00	199.00	0.5	131	0.38%
2021/08/06	0	203.00	0	0.00	202.50	0	130	0.01%
2021/08/03	0	0.00	0.1	205.50	205.00	-0.1	140	-0.07%
2021/07/30	0	203.00	0	0.00	203.50	0	143	0.02%
2021/07/29	0	204.00	0	0.00	203.00	0	142	0.01%
2021/07/28	0.7	203.86	0	0.00	203.50	0.7	143	0.49%
2021/07/26	0	206.50	0	0.00	205.00	0	146	0.02%
2021/07/21	0.2	205.50	0	0.00	204.00	0.2	149	0.13%
2021/07/20	1.1	205.04	0	0.00	204.00	1.1	150	0.71%
2021/07/19	0.2	206.50	0	0.00	205.50	0.2	149	0.13%
2021/07/16	0	206.50	0	0.00	206.00	0	149	0.00%
2021/07/13	0.1	207.13	0	0.00	206.00	0.1	152	0.06%
2021/07/09	0	206.50	0	0.00	206.00	0	151	0.03%
2021/07/08	0	0.00	0.4	206.50	205.50	-0.4	151	-0.24%
2021/07/05	2.1	206.28	0	0.00	206.00	2.1	152	1.36%
2021/07/02	0.3	211.69	0	0.00	212.00	0.3	149	0.18%
2021/06/29	0.1	210.00	0	0.00	209.50	0.1	141	0.07%
2021/06/25	0.2	212.00	0	0.00	210.50	0.2	135	0.11%
2021/06/23	0.1	210.50	0	0.00	209.00	0.1	130	0.04%
2021/06/22	0	211.50	0	0.00	210.50	0	127	0.00%
2021/06/21	0.1	209.65	0	0.00	209.00	0.1	127	0.05%
2021/06/18	1	211.00	0	0.00	211.00	1	125	0.80%
2021/06/16	1	212.00	0	0.00	212.00	1	123	0.81%
2021/06/15	0	214.50	0	0.00	212.50	0	121	0.02%
2021/06/10	0	214.00	0	0.00	214.00	0	120	0.02%
2021/06/07	0	0.00	2	216.50	217.00	-2	122	-1.63%
2021/06/03	0	0.00	1	223.00	221.50	-1	123	-0.81%
2021/06/02	1	221.00	0	0.00	221.50	1	123	0.81%
2021/05/28	0	0.00	1	212.50	213.00	-1	123	-0.81%
2021/05/27	0.1	210.50	0	0.00	209.00	0.1	122	0.04%
2021/05/24	0	0.00	0	211.00	209.50	0	122	-0.02%
2021/05/17	0.1	204.81	3	203.00	204.00	-2.9	129	-2.22%
2021/05/14	1	209.50	1	209.00	209.00	0	126	0.00%
2021/05/13	1	213.50	0	0.00	209.50	1	125	0.80%
2021/05/12	1	218.00	0	0.00	212.00	1	122	0.81%
2021/05/11	0	220.00	0	0.00	218.50	0	119	0.02%
2021/05/10	2	222.00	0	0.00	222.50	2	117	1.70%
2021/05/07	1	226.00	0	0.00	226.00	1	115	0.87%
2021/04/14	0.1	224.50	1	223.50	223.50	-1	112	-0.84%
2021/04/13	0	0.00	1	225.00	225.00	-1	113	-0.88%
2021/04/12	0.1	228.85	1	227.00	227.00	-0.9	113	-0.82%
2021/04/09	0	0.00	1	229.00	229.00	-1	113	-0.88%
2021/04/08	0.1	229.00	1	228.00	228.00	-1	114	-0.83%
2021/04/01	0.1	228.21	0	0.00	227.00	0.1	117	0.06%
2021/03/31	0	228.50	0	0.00	227.50	0	117	0.02%
2021/03/30	0.1	228.73	0	0.00	228.00	0.1	118	0.10%
2021/03/29	0	228.00	0	0.00	226.00	0	119	0.02%
2021/03/24	0.2	227.17	0	0.00	233.00	0.2	132	0.17%
2021/03/23	0	228.50	0	0.00	229.00	0	140	0.01%
2021/03/22	0	230.00	0	0.00	229.50	0	141	0.03%
2021/03/19	0	230.50	0	0.00	231.50	0	142	0.01%
2021/03/18	0	230.00	0	0.00	231.50	0	143	0.01%
2021/03/17	0	231.00	0	0.00	230.00	0	145	0.01%
2021/03/16	0.1	232.50	0	0.00	231.00	0.1	147	0.03%
2021/03/08	0	228.50	0	0.00	226.50	0	152	0.01%
2021/03/04	0	0.00	0.4	224.43	225.00	-0.4	150	-0.23%
2021/03/02	1	220.50	0	0.00	220.00	1	147	0.68%
2021/02/25	0.1	221.50	0	0.00	221.50	0.1	146	0.03%
2021/02/23	1	221.00	0	0.00	221.50	1	147	0.68%
2021/02/04	0.1	216.00	0	0.00	215.00	0.1	143	0.07%
2021/02/03	0.1	218.00	0	0.00	216.50	0.1	143	0.03%
2021/02/02	0.1	219.00	0	0.00	217.50	0.1	144	0.07%
2021/02/01	0	221.50	0	0.00	220.00	0	145	0.02%
2021/01/29	0.2	217.47	0	0.00	217.50	0.2	146	0.12%
2021/01/28	0.1	218.69	0	0.00	218.00	0.1	151	0.05%
2021/01/27	0.1	220.19	0	0.00	219.00	0.1	153	0.08%
2021/01/26	0.1	219.55	0	0.00	218.50	0.1	155	0.06%
2021/01/25	0.1	220.98	0	0.00	219.00	0.1	154	0.07%
2021/01/22	0	223.38	0	0.00	223.50	0	155	0.01%
2021/01/21	0	224.67	0	0.00	222.00	0	158	0.02%
2021/01/20	0	224.50	0	0.00	225.00	0	157	0.01%
2021/01/18	0	228.00	0	0.00	227.50	0	157	0.01%
2021/01/15	20	229.88	0	0.00	229.50	20	158	12.63%
2021/01/14	19	229.82	0	0.00	229.50	19	161	11.75%
2021/01/12	0	0.00	0.5	231.00	231.50	-0.5	161	-0.31%
2021/01/07	0	228.38	0	0.00	227.00	0	162	0.02%
2021/01/05	0.1	234.50	0	0.00	233.50	0.1	168	0.06%
2020/12/29	0	0.00	3	230.83	232.00	-3	175	-1.71%
2020/12/28	2	231.00	0	0.00	234.00	2	176	1.14%
2020/12/24	32	233.39	0	0.00	233.50	32	181	17.65%
2020/12/23	14	234.04	0	0.00	235.00	14	180	7.74%
2020/12/17	0	0.00	0.3	230.20	229.50	-0.3	166	-0.18%
2020/12/15	3	218.67	0	0.00	219.50	3	158	1.89%
2020/12/14	1	220.04	0	0.00	220.00	1	160	0.65%
2020/12/11	7	223.71	0	0.00	222.50	7	160	4.35%
2020/12/09	0	221.50	0	0.00	220.00	0	157	0.02%
2020/12/08	8.1	218.77	0	0.00	218.50	8.1	158	5.13%
2020/12/07	3	219.50	0	0.00	220.00	3	155	1.94%
2020/12/04	5	221.20	0	0.00	221.00	5	153	3.25%
2020/12/03	30	222.83	0	0.00	222.50	30	152	19.65%
2020/12/02	5	224.40	0	0.00	224.00	5	152	3.29%
2020/11/30	0.2	226.50	0	0.00	223.50	0.2	153	0.13%
2020/11/27	0.1	227.00	0	0.00	225.50	0.1	153	0.07%
2020/11/24	0.1	228.00	0	0.00	227.50	0.1	161	0.03%
2020/11/23	0	0.00	5	226.00	226.00	-5	160	-3.11%
2020/11/18	0.1	225.00	0	0.00	226.00	0.1	157	0.06%
2020/11/17	0	0.00	7	226.79	224.50	-7	159	-4.40%
2020/11/16	0.1	228.50	0	0.00	226.50	0.1	160	0.06%
2020/11/10	20	227.33	1	228.00	226.00	19	160	11.83%
2020/11/09	40	226.64	0	0.00	226.50	40	159	25.01%
2020/11/06	15	228.23	0.1	228.00	229.00	14.9	157	9.44%
2020/11/04	0	0.00	1	223.50	224.50	-1	150	-0.66%
2020/10/30	0.4	213.63	0	0.00	211.50	0.4	145	0.27%
2020/10/29	1.4	214.54	0	0.00	214.50	1.4	142	0.98%
2020/10/28	0.1	220.50	0	0.00	219.00	0.1	140	0.07%
2020/10/27	1	220.00	0	0.00	220.00	1	141	0.71%
2020/10/23	0.1	221.00	0	0.00	219.00	0.1	140	0.07%
2020/10/22	2	219.00	0	0.00	220.00	2	140	1.42%
2020/10/20	0.1	222.00	0	0.00	221.00	0.1	136	0.04%
2020/10/19	1.1	222.05	0	0.00	222.00	1.1	136	0.77%
2020/10/16	1.2	224.13	0	0.00	224.00	1.2	134	0.86%
2020/10/14	0.1	226.00	0	0.00	224.00	0.1	133	0.04%
2020/10/13	5	218.60	0	0.00	219.00	5	130	3.82%
2020/10/12	5	222.00	0	0.00	221.50	5	127	3.93%
2020/10/08	2.1	229.55	0	0.00	229.50	2.1	120	1.74%
2020/10/07	0.1	231.00	0	0.00	230.00	0.1	120	0.04%
2020/10/06	2	229.75	0	0.00	230.00	2	122	1.63%
2020/10/05	1	229.50	0	0.00	229.50	1	123	0.81%
2020/09/30	1	232.00	0	0.00	230.00	1	123	0.81%
2020/09/29	2.1	234.02	0	0.00	234.00	2.1	119	1.72%
2020/09/25	1.1	236.57	0	0.00	236.50	1.1	120	0.87%
2020/09/24	1	236.00	0	0.00	236.50	1	121	0.82%
2020/09/23	0	0.00	0.2	241.00	239.50	-0.2	121	-0.20%
2020/09/22	1	240.50	0	0.00	241.50	1	124	0.80%
2020/09/21	2	243.50	0	0.00	243.50	2	126	1.58%
2020/09/18	2	240.50	0	0.00	240.50	2	127	1.57%
2020/09/17	1.1	238.57	44	238.47	238.50	-43	127	-33.64%
2020/09/16	1	242.00	0	0.00	242.00	1	127	0.79%
2020/09/11	1	238.00	0	0.00	238.00	1	130	0.77%
2020/09/10	0.1	240.00	0	0.00	238.50	0.1	129	0.08%
2020/09/09	0.2	241.00	0	0.00	239.00	0.2	130	0.15%
2020/09/08	0	0.00	20	239.05	239.00	-20	130	-15.29%
2020/09/07	0.2	243.00	0	0.00	242.00	0.2	130	0.15%
2020/09/04	0.1	244.50	0	0.00	242.50	0.1	131	0.08%
2020/09/03	0.1	246.00	0	0.00	244.50	0.1	131	0.08%
2020/09/02	0.2	247.50	0	0.00	246.50	0.2	133	0.15%
2020/09/01	1.1	243.82	0	0.00	244.50	1.1	134	0.82%
2020/08/31	1	247.00	0	0.00	246.00	1	130	0.76%
2020/08/28	2	248.00	0	0.00	250.50	2	130	1.53%
2020/08/27	0	0.00	1	252.00	251.50	-1	132	-0.76%
2020/08/25	0.1	255.00	0	0.00	253.00	0.1	137	0.07%
2020/08/21	0.1	252.00	0	0.00	250.00	0.1	139	0.07%
2020/08/11	0.1	259.00	0	0.00	258.00	0.1	149	0.07%
2020/08/06	0	0.00	0.2	260.00	259.00	-0.2	164	-0.12%
2020/08/05	0	0.00	1	261.00	260.50	-1	164	-0.61%
2020/07/21	0	0.00	12	269.96	270.00	-12	171	-6.99%
2020/07/17	0	0.00	18	267.11	267.00	-18	176	-10.21%
2020/07/14	0	0.00	28	266.89	266.50	-28	180	-15.56%
2020/06/29	0	0.00	8	257.88	256.50	-8	188	-4.25%
2020/06/24	0	0.00	5	257.40	257.50	-5	188	-2.65%
2020/06/23	0	0.00	34	254.79	255.00	-34	193	-17.58%
2020/06/22	0	0.00	2	255.50	255.00	-2	194	-1.03%
2020/06/15	0	0.00	1	259.50	258.50	-1	224	-0.45%
2020/06/12	0	0.00	1	253.00	259.00	-1	227	-0.44%
2020/06/04	0.1	273.00	0	0.00	273.00	0.1	255	0.04%
2020/06/03	1	266.00	0	0.00	267.00	1	257	0.39%
2020/06/02	1	261.50	0	0.00	264.00	1	255	0.39%
2020/05/26	0	0.00	1	264.00	265.00	-1	260	-0.38%
2020/05/21	0	0.00	7	275.36	275.00	-7	269	-2.60%
2020/05/20	0	0.00	1	277.00	274.50	-1	272	-0.37%
2020/05/18	0	0.00	1	277.00	277.00	-1	271	-0.37%
2020/05/15	0	0.00	3	269.17	271.00	-3	264	-1.14%
2020/05/14	0	0.00	1	260.00	260.00	-1	253	-0.39%
2020/05/05	0	0.00	8	253.38	253.00	-8	269	-2.97%
2020/04/30	0	0.00	1	257.00	258.00	-1	289	-0.35%
2020/04/29	0	0.00	9	255.17	255.50	-9	314	-2.86%
2020/04/28	0	0.00	6	252.17	252.50	-6	332	-1.81%
2020/04/23	0	0.00	18	253.28	254.00	-18	355	-5.06%
2020/04/22	0	0.00	1	249.00	249.00	-1	352	-0.28%
2020/04/21	0	0.00	4	242.63	241.00	-4	350	-1.14%
2020/04/20	22	249.84	0	0.00	250.00	22	348	6.32%
2020/04/16	1	247.50	3	248.00	249.00	-2	347	-0.58%
2020/04/14	0.1	243.50	0	0.00	242.50	0.1	342	0.01%
2020/04/13	0	0.00	0.3	238.50	237.50	-0.3	341	-0.10%
2020/04/07	0	0.00	21	227.62	227.00	-21	340	-6.16%
2020/04/01	0	0.00	25	226.60	225.50	-25	340	-7.34%
2020/03/31	0	0.00	14	227.57	232.50	-14	338	-4.13%
2020/03/23	0	0.00	88	190.34	190.00	-88	321	-27.40%
2020/03/20	1	196.50	0	0.00	196.00	1	320	0.31%
2020/03/19	1	189.00	108	184.23	189.00	-107	315	-33.97%	大賣/鉅額交易
2020/03/17	1	208.50	0	0.00	206.50	1	299	0.33%
2020/03/16	0	0.00	1	214.00	212.00	-1	294	-0.34%
2020/03/12	1	233.00	0	0.00	230.50	1	282	0.35%
2020/03/11	0.1	243.00	0	0.00	240.50	0.1	277	0.04%
2020/03/02	1	255.50	0	0.00	253.50	1	275	0.36%
2020/02/26	0.5	259.00	0	0.00	257.50	0.5	272	0.18%
2020/02/25	0	0.00	16	259.59	259.00	-16	278	-5.74%
2020/02/21	1	264.00	6	264.17	263.50	-5	274	-1.82%
2020/02/19	0	0.00	2	259.50	259.50	-2	276	-0.72%
2020/02/17	6	261.00	0	0.00	260.00	6	280	2.14%
2020/02/12	0	0.00	5	263.10	262.50	-5	286	-1.75%
2020/02/11	1	266.00	0	0.00	265.00	1	286	0.35%
2020/02/07	0	0.00	1	265.00	265.00	-1	280	-0.36%
2020/02/06	0.1	260.00	0	0.00	260.00	0.1	279	0.02%
2020/02/05	1	263.00	7	263.00	259.50	-6	277	-2.16%
2020/02/04	1	267.50	0	0.00	267.50	1	268	0.37%
2020/02/03	3.2	270.06	1	268.50	268.50	2.2	263	0.85%
2020/01/31	13	264.08	0	0.00	266.00	13	240	5.40%
2020/01/30	8	251.50	4	258.88	261.50	4	228	1.75%
2020/01/17	0.1	240.00	0	0.00	239.00	0.1	204	0.02%
2020/01/15	1	238.00	0	0.00	236.50	1	207	0.48%
2020/01/13	0	0.00	12	238.58	237.50	-12	206	-5.80%
2020/01/10	0	0.00	26	238.44	238.50	-26	213	-12.19%
2020/01/09	0	0.00	19	235.89	235.50	-19	211	-8.99%
2019/12/30	0.1	238.00	13	236.15	236.50	-12.9	213	-6.05%
2019/12/24	0	0.00	22	236.98	236.50	-22	209	-10.48%
2019/12/23	0	0.00	10	235.00	237.00	-10	208	-4.79%
2019/12/20	0.2	234.00	0	0.00	232.00	0.2	207	0.10%
2019/12/16	0	0.00	3	238.00	238.00	-3	198	-1.51%
2019/12/13	0	0.00	3	241.00	239.50	-3	201	-1.49%
2019/12/12	0	0.00	2	239.50	239.50	-2	204	-0.98%
2019/12/10	2	233.25	0	0.00	234.00	2	205	0.98%
2019/12/09	1	239.00	4	240.50	238.50	-3	200	-1.50%
2019/12/04	4	244.50	0	0.00	244.50	4	197	2.02%
2019/11/28	1	244.00	0	0.00	245.00	1	191	0.52%
2019/11/27	0.1	245.00	0	0.00	243.50	0.1	191	0.04%
2019/11/26	5	242.50	0	0.00	244.50	5	189	2.63%
2019/11/25	0	246.50	0	0.00	244.50	0	188	0.02%
2019/11/22	1	239.50	6	240.50	242.00	-5	182	-2.74%
2019/11/20	0.1	247.50	0	0.00	245.50	0.1	172	0.05%
2019/11/19	1	246.00	0	0.00	244.50	1	170	0.59%
2019/11/18	1	251.50	0	0.00	249.50	1	161	0.62%
2019/11/11	1	256.00	0	0.00	256.50	1	150	0.66%
2019/11/08	0	0.00	21	258.60	259.50	-21	143	-14.64%
2019/11/06	3	262.67	0	0.00	262.50	3	139	2.15%
2019/11/05	6	265.75	0	0.00	265.50	6	138	4.33%
2019/11/04	15	266.93	0	0.00	268.00	15	139	10.73%
2019/11/01	25	264.48	0	0.00	265.50	25	137	18.19%
2019/10/31	23	260.48	50	260.14	263.00	-27	136	-19.80%
2019/10/30	2	261.50	0	0.00	261.00	2	131	1.53%
2019/10/29	1	264.00	0	0.00	261.50	1	126	0.79%
2019/10/28	3	267.00	0	0.00	266.50	3	119	2.50%
2019/10/23	17	271.26	0	0.00	270.50	17	114	14.87%
2019/10/18	2	271.00	4	272.00	270.50	-2	117	-1.70%
2019/10/17	1	279.00	1	276.50	276.50	0	111	0.00%
2019/10/15	1	280.00	1	278.50	277.50	0	110	0.00%
2019/09/23	0	0.00	6	278.50	278.00	-6	120	-4.99%
2019/09/16	1	272.00	1	271.50	271.50	0	124	0.00%
2019/09/03	0	0.00	5	263.00	264.50	-5	135	-3.70%
2019/08/29	0	0.00	3	260.67	261.00	-3	140	-2.14%
2019/08/28	0	0.00	17	260.06	262.00	-17	144	-11.79%
2019/08/26	3	262.17	0	0.00	262.50	3	145	2.06%
2019/08/14	0	0.00	2	263.50	264.00	-2	185	-1.08%
2019/08/13	0	0.00	6	258.75	259.00	-6	186	-3.22%
2019/08/12	0	0.00	4	259.13	259.00	-4	193	-2.06%
2019/08/07	0	0.00	3	261.83	262.00	-3	208	-1.44%
2019/08/06	0	0.00	5	256.60	256.00	-5	222	-2.25%
2019/07/25	1	271.00	0	0.00	270.00	1	237	0.42%
2019/07/19	1	267.00	0	0.00	267.00	1	260	0.38%
2019/07/18	0	0.00	2	265.00	265.00	-2	272	-0.74%
2019/07/16	17	268.76	0	0.00	269.00	17	276	6.15%
2019/07/12	0	0.00	2	269.25	268.50	-2	290	-0.69%
2019/07/11	0	0.00	1	270.00	270.00	-1	292	-0.34%
2019/07/10	2	273.00	0	0.00	272.50	2	301	0.66%
2019/07/02	14	276.25	0	0.00	278.00	14	337	4.15%
2019/07/01	10	276.25	0	0.00	277.00	10	335	2.98%
2019/06/27	2	274.00	2	275.25	275.50	0	337	0.00%
2019/06/21	6	272.42	0	0.00	273.00	6	327	1.83%
2019/06/20	6	271.00	0	0.00	271.50	6	328	1.83%
2019/06/19	0	0.00	10	267.95	271.00	-10	326	-3.06%
2019/06/13	3	263.17	0	0.00	262.50	3	325	0.92%
2019/06/12	21	264.19	10	263.00	264.50	11	330	3.32%
2019/05/29	1	260.50	1	260.00	260.00	0	345	0.00%
2019/05/28	28	261.16	0	0.00	261.00	28	344	8.13%
2019/05/27	5	262.50	0	0.00	263.00	5	348	1.43%
2019/05/23	28	271.36	0	0.00	269.00	28	345	8.11%
2019/05/22	12	279.38	5	277.70	279.00	7	340	2.06%
2019/05/20	17	270.85	6	270.00	269.00	11	333	3.30%
2019/05/17	1	274.50	0	0.00	265.50	1	332	0.30%
2019/05/16	37	274.07	1	270.00	270.00	36	330	10.89%
2019/05/15	40	273.76	1	273.00	273.00	39	328	11.89%
2019/05/14	10	274.00	0	0.00	274.00	10	322	3.10%
2019/05/13	9	261.44	0	0.00	260.50	9	309	2.91%
2019/05/09	4	263.50	0	0.00	259.00	4	313	1.28%
2019/05/07	1	259.50	0	0.00	257.00	1	324	0.31%
2019/05/02	15	265.13	0	0.00	264.00	15	334	4.49%
2019/04/30	38	265.14	2	265.00	263.00	36	335	10.72%
2019/04/29	1	263.50	0	0.00	258.50	1	341	0.29%
2019/04/25	0	0.00	1	261.50	261.50	-1	349	-0.29%
2019/04/24	4	255.00	1	262.00	261.00	3	359	0.83%
2019/04/22	1	250.50	51	251.19	250.00	-50	360	-13.87%
2019/04/19	3	250.33	1	250.50	253.00	2	360	0.55%
2019/04/18	0	0.00	7	250.00	249.50	-7	356	-1.96%
2019/04/17	21	259.00	0	0.00	257.50	21	350	5.99%
2019/04/16	23	262.41	0	0.00	260.50	23	350	6.57%
2019/04/15	4	268.50	0	0.00	268.50	4	343	1.17%
2019/04/11	10	246.20	0	0.00	245.50	10	313	3.19%
2019/04/03	8	241.31	0	0.00	242.00	8	299	2.67%
2019/03/29	8	240.50	2	240.50	241.00	6	294	2.04%
2019/03/27	5	242.50	0	0.00	243.00	5	294	1.70%
2019/03/26	1	241.00	30	240.82	242.00	-29	294	-9.85%
2019/03/22	8	242.94	0	0.00	243.50	8	296	2.70%
2019/03/20	0	0.00	58	242.99	243.00	-58	297	-19.50%
2019/03/18	3	249.50	4	248.88	250.00	-1	294	-0.34%
2019/03/14	9	241.78	105	242.02	242.00	-96	286	-33.50%	大賣/
2019/03/13	0	0.00	13	243.88	245.00	-13	284	-4.56%
2019/03/12	0	0.00	5	246.00	246.00	-5	284	-1.76%
2019/03/11	4	245.50	34	244.93	246.00	-30	284	-10.56%
2019/03/07	22	246.05	0	0.00	245.50	22	287	7.66%
2019/03/06	13	248.73	24	247.56	249.50	-11	292	-3.76%
2019/03/05	1	250.50	5	244.10	253.00	-4	287	-1.39%
2019/03/04	0	0.00	5	247.00	246.50	-5	283	-1.76%
2019/02/20	15	253.23	0	0.00	255.50	15	281	5.33%
2019/02/18	13	247.73	10	248.00	247.50	3	273	1.10%
2019/02/13	18	249.08	2	248.50	250.00	16	266	6.01%
2019/02/11	62	249.29	0	0.00	250.00	62	265	23.31%
2019/01/29	5	245.50	17	244.65	245.00	-12	264	-4.55%
2019/01/28	15	250.90	17	246.09	247.00	-2	262	-0.76%
2019/01/25	0	0.00	11	246.27	242.50	-11	252	-4.35%
2019/01/24	1	250.00	25	249.10	250.00	-24	255	-9.41%
2019/01/22	2	247.00	2	246.00	246.50	0	247	0.00%
2019/01/21	2	249.00	3	247.67	250.00	-1	248	-0.40%
2019/01/18	0	0.00	17	243.59	242.00	-17	252	-6.74%
2019/01/17	19	244.92	4	254.00	245.00	15	250	5.99%
2019/01/16	27	230.41	53	230.33	231.00	-26	237	-10.94%
2019/01/15	57	223.70	1	225.00	225.00	56	226	24.76%
2019/01/11	1	209.50	0	0.00	209.00	1	216	0.46%
2019/01/07	1	199.50	0	0.00	200.00	1	219	0.46%
2019/01/03	1	202.50	0	0.00	202.00	1	225	0.44%
2018/12/06	0	0.00	2	216.25	213.00	-2	258	-0.77%
2018/12/04	1	219.50	1	219.00	219.00	0	256	0.00%
2018/11/30	0	0.00	1	217.50	216.50	-1	252	-0.40%
2018/11/29	2	220.50	0	0.00	219.00	2	252	0.79%
2018/11/26	0	0.00	1	213.50	213.50	-1	254	-0.39%
2018/11/22	4	217.88	2	215.75	214.00	2	249	0.80%
2018/11/21	2	218.75	1	211.00	218.50	1	248	0.40%
2018/11/20	0	0.00	1	219.50	215.50	-1	247	-0.40%
2018/11/16	1	225.00	0	0.00	224.00	1	252	0.40%
2018/11/15	0	0.00	1	224.00	223.50	-1	254	-0.39%
2018/11/12	1	226.50	0	0.00	227.50	1	271	0.37%
2018/11/09	0	0.00	1	225.00	226.00	-1	278	-0.36%
2018/11/08	0	0.00	1	226.50	226.50	-1	294	-0.34%
2018/11/07	0	0.00	1	223.50	225.50	-1	296	-0.34%
2018/11/06	1	218.50	0	0.00	218.50	1	300	0.33%
2018/11/05	1	219.50	0	0.00	220.50	1	305	0.33%
2018/11/02	1	222.50	6	219.58	219.00	-5	311	-1.61%
2018/11/01	4	226.00	5	223.60	222.00	-1	326	-0.31%
2018/10/31	7	223.00	0	0.00	223.00	7	320	2.18%
2018/10/30	0	0.00	12	217.50	216.50	-12	321	-3.74%
2018/10/29	11	222.14	4	219.75	219.50	7	322	2.17%
2018/10/26	4	230.88	0	0.00	219.50	4	324	1.23%
2018/10/25	0	0.00	5	218.10	222.00	-5	314	-1.59%
2018/10/24	4	220.88	4	220.38	222.50	0	310	0.00%
2018/10/23	6	214.17	7	209.71	213.00	-1	304	-0.33%
2018/10/22	8	211.50	0	0.00	213.00	8	307	2.60%
2018/10/18	0	0.00	1	199.50	202.50	-1	308	-0.32%
2018/10/17	0	0.00	6	207.17	204.00	-6	308	-1.95%
2018/10/16	0	0.00	1	211.00	209.00	-1	314	-0.32%
2018/10/15	0	0.00	2	209.50	210.00	-2	315	-0.63%
2018/10/12	3	212.17	0	0.00	212.50	3	317	0.95%
2018/10/11	3	204.50	2	209.00	204.00	1	318	0.31%
2018/10/09	0	0.00	2	217.00	216.50	-2	318	-0.63%
2018/10/08	2	221.00	0	0.00	218.00	2	320	0.62%
2018/09/28	0	0.00	5	223.20	223.00	-5	337	-1.48%
2018/09/27	5	232.30	0	0.00	228.00	5	336	1.49%
2018/09/26	0	0.00	8	225.38	231.50	-8	332	-2.41%
2018/09/12	15	223.33	0	0.00	223.50	15	331	4.52%
2018/09/11	9	223.56	0	0.00	223.50	9	332	2.71%
2018/09/07	0	0.00	1	226.50	224.00	-1	336	-0.30%
2018/09/06	0	0.00	1	230.00	229.50	-1	339	-0.29%
2018/09/05	0	0.00	1	228.00	230.00	-1	342	-0.29%
2018/09/04	2	227.00	0	0.00	228.00	2	350	0.57%
2018/08/24	0	0.00	2	239.50	240.00	-2	355	-0.56%
2018/08/23	0	0.00	2	240.00	239.50	-2	355	-0.56%
2018/08/22	0	0.00	1	244.50	241.50	-1	357	-0.28%
2018/08/21	7	243.50	0	0.00	244.50	7	356	1.96%
2018/08/20	0	0.00	3	243.33	243.00	-3	350	-0.86%
2018/08/16	2	251.00	0	0.00	250.00	2	342	0.58%
2018/08/15	0	0.00	71	250.37	250.00	-71	336	-21.09%
2018/08/14	11	261.27	9	260.28	261.00	2	321	0.62%
2018/08/13	3	256.67	9	256.06	254.00	-6	317	-1.89%
2018/08/10	10	263.00	1	255.50	262.00	9	312	2.88%
2018/08/09	8	253.00	10	253.45	257.50	-2	306	-0.65%
2018/08/08	13	252.46	2	255.50	254.50	11	301	3.65%
2018/08/07	0	0.00	2	245.50	241.50	-2	285	-0.70%
2018/08/06	1	245.00	2	239.50	244.50	-1	286	-0.35%
2018/08/03	3	240.50	5	238.80	237.50	-2	295	-0.68%
2018/08/02	20	239.93	0	0.00	239.00	20	295	6.76%
2018/08/01	0	0.00	50	237.56	237.00	-50	291	-17.17%
2018/07/31	0	0.00	3	238.83	239.00	-3	289	-1.03%
2018/07/30	0	0.00	4	238.25	237.50	-4	290	-1.38%
2018/07/27	4	241.63	0	0.00	240.00	4	293	1.36%
2018/07/26	0	0.00	1	245.50	239.00	-1	291	-0.34%
2018/07/24	1	245.50	9	243.11	246.50	-8	292	-2.73%
2018/07/23	14	241.75	3	237.07	247.00	11	296	3.70%
2018/07/20	4	236.00	1	235.00	235.00	3	309	0.97%
2018/07/19	0	0.00	3	233.00	231.50	-3	320	-0.94%
2018/07/18	6	234.17	3	235.00	235.50	3	349	0.86%
2018/07/17	18	230.56	1	233.00	234.50	17	353	4.81%
2018/07/16	1	227.50	5	227.30	227.00	-4	365	-1.09%
2018/07/13	7	230.57	15	229.63	229.50	-8	375	-2.13%
2018/07/12	6	226.58	2	227.25	223.50	4	380	1.05%
2018/07/11	2	219.00	0	0.00	218.50	2	394	0.51%
2018/07/09	3	215.33	0	0.00	214.50	3	405	0.74%
2018/07/06	4	212.75	0	0.00	213.00	4	414	0.96%
2018/06/27	1	210.50	0	0.00	209.50	1	430	0.23%
2018/06/25	1	211.00	0	0.00	210.50	1	427	0.23%
2018/06/22	0	0.00	45	212.41	210.50	-45	424	-10.60%
2018/06/08	0	0.00	2	217.50	215.00	-2	411	-0.49%
2018/05/30	0	0.00	1	196.00	197.50	-1	403	-0.25%
2018/05/23	1	200.50	0	0.00	200.50	1	417	0.24%
2018/05/21	0	0.00	2	199.50	198.50	-2	428	-0.47%
2018/05/11	40	199.55	0	0.00	201.50	40	437	9.14%
2018/05/09	0	0.00	1	191.50	192.00	-1	438	-0.23%
2018/05/08	0	0.00	1	190.50	193.50	-1	439	-0.23%
2018/05/07	0	0.00	18	194.53	194.00	-18	444	-4.05%
2018/05/04	1	193.50	0	0.00	194.50	1	450	0.22%
2018/04/27	0	0.00	1	193.00	192.00	-1	465	-0.21%
2018/04/26	1	194.50	10	190.80	188.50	-9	458	-1.96%
2018/04/25	18	177.31	0	0.00	182.00	18	438	4.11%
2018/04/24	7	174.57	0.8	180.00	177.50	6.2	430	1.43%
2018/04/23	2	191.50	0	0.00	189.00	2	403	0.50%
2018/04/19	15	194.37	20	194.78	192.50	-5	379	-1.32%
2018/04/18	1	200.50	127	194.33	195.00	-126	368	-34.21%	大賣/鉅額交易
2018/04/17	0	0.00	16	199.28	196.50	-16	355	-4.50%
2018/04/16	1	203.50	51	206.46	204.50	-50	338	-14.77%
2018/04/12	0	0.00	24	210.92	208.50	-24	329	-7.29%
2018/04/03	0	0.00	23	219.74	220.50	-23	316	-7.26%
2018/04/02	0	0.00	2	224.50	223.00	-2	319	-0.63%
2018/03/27	4	228.50	26	228.90	227.50	-22	332	-6.63%
2018/03/22	0	0.00	4	225.00	225.50	-4	353	-1.13%
2018/03/21	0	0.00	23	232.02	230.00	-23	344	-6.67%
2018/03/20	0	0.00	1	231.00	231.00	-1	346	-0.29%
2018/03/16	0	0.00	11	239.50	239.00	-11	343	-3.20%
2018/03/15	1	241.00	1	240.00	240.50	0	346	0.00%
2018/03/14	1	243.00	0	0.00	241.00	1	349	0.29%
2018/03/13	5	242.70	1	242.50	241.00	4	350	1.14%
2018/03/12	0	0.00	2	245.00	244.00	-2	357	-0.56%
2018/03/09	3	248.33	0	0.00	243.00	3	367	0.82%
2018/03/08	1	242.50	2	243.00	242.50	-1	370	-0.27%
2018/03/07	1	244.00	2	241.50	237.50	-1	370	-0.27%
2018/03/06	2	241.75	1	240.50	241.00	1	375	0.27%
2018/03/05	1	237.00	5	235.90	235.50	-4	388	-1.03%
2018/03/02	0	0.00	1	238.00	237.00	-1	400	-0.25%
2018/03/01	3	238.50	0	0.00	237.50	3	414	0.72%
2018/02/26	0	0.00	6	231.00	229.50	-6	438	-1.37%
2018/02/23	0	0.00	5	235.10	237.00	-5	440	-1.13%
2018/02/22	0	0.00	4	236.75	236.50	-4	453	-0.88%
2018/02/21	6	234.92	3	241.17	237.00	3	468	0.64%
2018/02/12	1	223.50	0	0.00	223.50	1	477	0.21%
2018/02/09	0	0.00	39	219.19	225.00	-39	486	-8.01%
2018/02/08	0	0.00	1	222.00	224.50	-1	499	-0.20%
2018/02/07	0	0.00	18	225.86	225.50	-18	512	-3.51%
2018/02/06	0	0.00	11	224.00	224.00	-11	518	-2.12%
2018/02/02	0	0.00	3	237.50	233.50	-3	524	-0.57%
2018/02/01	12	235.46	1	236.00	237.00	11	526	2.09%
2018/01/31	2	226.50	0	0.00	226.50	2	529	0.38%
2018/01/30	1	227.50	0	0.00	223.50	1	531	0.19%
2018/01/29	0	0.00	49	225.73	224.00	-49	541	-9.06%
2018/01/26	5	228.80	48	229.79	233.00	-43	551	-7.79%
2018/01/25	1	242.00	3	239.67	239.50	-2	576	-0.35%
2018/01/24	1	243.50	0	0.00	245.50	1	585	0.17%
2018/01/23	1	248.00	0	0.00	248.50	1	582	0.17%
2018/01/22	1	248.50	0	0.00	250.00	1	582	0.17%
2018/01/19	1	250.00	4	250.50	249.50	-3	581	-0.52%
2018/01/18	5	256.40	30	255.02	255.00	-25	579	-4.32%
2018/01/17	1	248.50	5	248.70	248.00	-4	575	-0.70%
2018/01/16	0	0.00	30	252.02	251.50	-30	578	-5.19%
2018/01/15	0	0.00	1	256.00	254.50	-1	582	-0.17%
2018/01/12	0	0.00	2	254.00	258.50	-2	589	-0.34%
2018/01/11	2	251.50	2	250.50	253.50	0	589	0.00%
2018/01/10	1	248.00	3	250.50	248.00	-2	590	-0.34%
2018/01/09	1	259.00	5	258.40	255.00	-4	589	-0.68%
2018/01/08	3	261.50	8	260.75	259.00	-5	589	-0.85%
2018/01/05	7	259.86	0	0.00	260.00	7	585	1.19%
2018/01/04	0	0.00	3	255.67	256.00	-3	580	-0.52%
2018/01/03	2	257.00	0	0.00	256.00	2	581	0.34%
2018/01/02	0	0.00	7	257.00	255.00	-7	579	-1.21%