鈊象 (3293)-摩根大通券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
994
漲跌
▲41
漲幅
+4.30%
成交量
3,894張
產業
上櫃文化創意指數
743人加入追蹤

立即追蹤
本地時間:14:30

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

鈊象 (3293)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	121	978.41	451	980.37	994.00	-330	3,035	-10.87%	大買/大賣/鉅額交易
2024/11/21	332	957.03	181	962.26	953.00	151	3,000	5.03%	大買/大賣/鉅額交易
2024/11/20	171.3	955.76	440	959.31	950.00	-268.7	2,961	-9.07%	大買/大賣/鉅額交易
2024/11/19	312	974.30	192	989.00	962.00	120	2,938	4.08%	大買/大賣/鉅額交易
2024/11/18	334	942.18	1,274.2	941.34	937.00	-940.2	2,865	-32.81%	大買/大賣/鉅額交易
2024/11/15	86	990.50	1,587	994.78	971.00	-1,501	2,812	-53.37%	大賣/鉅額交易
2024/11/14	119	1028.24	71	1030.28	1030.00	48	2,738	1.75%	大買/
2024/11/13	43	1029.54	263	1025.65	1030.00	-220	2,744	-8.02%	大賣/鉅額交易
2024/11/12	182.9	1029.78	125	1031.24	1035.00	57.9	2,769	2.09%	大買/大賣/
2024/11/11	177	1054.35	117	1048.08	1055.00	60	2,791	2.15%	大買/大賣/
2024/11/08	90	1051.50	136	1045.26	1040.00	-46	2,811	-1.64%	大賣/
2024/11/07	78	1047.95	792	1050.35	1040.00	-714	2,832	-25.21%	大賣/鉅額交易
2024/11/06	155	1053.87	146	1057.16	1050.00	9	2,814	0.32%	大買/大賣/
2024/11/05	58.9	1023.89	85	1025.24	1025.00	-26.1	2,837	-0.92%
2024/11/04	34	1032.35	124	1029.48	1020.00	-90	2,902	-3.10%	大賣/
2024/11/01	384	1026.68	150.3	1030.36	1045.00	233.8	2,959	7.90%	大買/大賣/鉅額交易
2024/10/30	65	1044.92	142.6	1045.07	1035.00	-77.6	2,957	-2.63%	大賣/
2024/10/29	228	1055.59	62	1057.50	1060.00	166	2,973	5.58%	大買/鉅額交易
2024/10/28	280	1067.89	82	1071.40	1070.00	198	3,003	6.59%	大買/鉅額交易
2024/10/25	70.5	1053.01	814.1	1054.49	1040.00	-743.6	3,064	-24.27%	大賣/鉅額交易
2024/10/24	254.6	1060.99	32	1068.75	1055.00	222.6	3,178	7.00%	大買/鉅額交易
2024/10/23	208	1091.49	194	1091.42	1085.00	14	3,216	0.44%	大買/大賣/
2024/10/22	411	1109.34	210.6	1107.51	1120.00	200.4	3,210	6.24%	大買/大賣/鉅額交易
2024/10/21	571	1112.85	153	1112.91	1110.00	418	3,190	13.10%	大買/大賣/鉅額交易
2024/10/18	313	1079.84	166	1076.60	1080.00	147	3,162	4.65%	大買/大賣/鉅額交易
2024/10/17	389	1081.97	123.4	1080.73	1080.00	265.7	3,134	8.48%	大買/大賣/鉅額交易
2024/10/16	460.1	1077.24	63.4	1079.58	1080.00	396.8	3,124	12.70%	大買/鉅額交易
2024/10/15	249	1062.99	418.6	1063.97	1060.00	-169.6	3,086	-5.50%	大買/大賣/鉅額交易
2024/10/14	450.9	1036.59	220	1062.27	1080.00	230.9	3,054	7.56%	大買/大賣/鉅額交易
2024/10/11	658	1022.86	150	1034.60	1050.00	508	3,028	16.77%	大買/大賣/鉅額交易
2024/10/09	244.1	975.76	196	973.93	974.00	48.1	2,951	1.63%	大買/大賣/
2024/10/08	325.1	953.00	532.5	954.56	952.00	-207.4	2,953	-7.02%	大買/大賣/鉅額交易
2024/10/07	113	968.08	539	969.06	963.00	-426	2,949	-14.44%	大買/大賣/鉅額交易
2024/10/04	226.5	985.28	1,558.1	983.29	968.00	-1,331.6	2,921	-45.57%	大買/大賣/鉅額交易
2024/10/01	256.1	1010.08	554	1010.50	1020.00	-297.9	2,838	-10.50%	大買/大賣/鉅額交易
2024/09/30	219.6	988.82	375	988.62	986.00	-155.4	2,805	-5.54%	大買/大賣/鉅額交易
2024/09/27	660	987.08	439	997.97	969.00	221	2,782	7.94%	大買/大賣/鉅額交易
2024/09/26	624	959.72	618.9	955.66	990.00	5.1	2,688	0.19%	大買/大賣/
2024/09/25	947	889.71	404	889.04	900.00	543	2,573	21.10%	大買/大賣/鉅額交易
2024/09/24	569	843.87	182	846.91	850.00	387	2,511	15.41%	大買/大賣/鉅額交易
2024/09/23	316	842.28	290	837.00	834.00	26	2,496	1.04%	大買/大賣/
2024/09/20	603.5	826.45	726.4	829.13	830.00	-122.9	2,483	-4.95%	大買/大賣/鉅額交易
2024/09/19	362	818.13	199	816.43	822.00	163	2,447	6.66%	大買/大賣/鉅額交易
2024/09/18	244.1	812.25	366	812.24	799.00	-121.9	2,437	-5.00%	大買/大賣/鉅額交易
2024/09/16	64	812.81	215	808.76	817.00	-151	2,421	-6.24%	大賣/鉅額交易
2024/09/13	105	808.14	38	804.95	811.00	67	2,406	2.78%	大買/
2024/09/12	182	788.16	19	788.05	791.00	163	2,390	6.82%	大買/鉅額交易
2024/09/11	121	772.29	24	771.04	772.00	97	2,383	4.07%	大買/
2024/09/10	99	774.56	100	777.69	772.00	-1	2,392	-0.04%
2024/09/09	84	779.31	136	779.24	779.00	-52	2,394	-2.17%	大賣/
2024/09/06	105	789.67	197	787.37	785.00	-92	2,389	-3.85%	大買/大賣/
2024/09/05	80	777.94	282	777.60	777.00	-202	2,374	-8.51%	大賣/鉅額交易
2024/09/04	440	763.03	51	750.69	764.00	389	2,357	16.50%	大買/鉅額交易
2024/09/03	139	767.42	824.3	767.97	766.00	-685.3	2,348	-29.18%	大買/大賣/鉅額交易
2024/09/02	249	765.67	468	771.35	759.00	-219	2,359	-9.28%	大買/大賣/鉅額交易
2024/08/30	206	781.88	918	781.53	779.00	-712	2,339	-30.43%	大買/大賣/鉅額交易
2024/08/29	97	788.55	797	788.14	786.00	-700	2,336	-29.96%	大賣/鉅額交易
2024/08/28	121	810.91	308	810.61	810.00	-187	2,312	-8.09%	大買/大賣/鉅額交易
2024/08/27	323	842.98	221	830.46	820.00	102	2,300	4.43%	大買/大賣/鉅額交易
2024/08/26	60	848.05	133	844.32	837.00	-73	2,285	-3.19%	大賣/
2024/08/23	96	835.13	80	822.70	841.00	16	2,277	0.70%
2024/08/22	53	826.36	423	828.72	822.00	-370	2,269	-16.30%	大賣/鉅額交易
2024/08/21	268	848.96	99	843.19	830.00	169	2,258	7.48%	大買/鉅額交易
2024/08/20	75	837.97	174	840.89	833.00	-99	2,209	-4.48%	大賣/
2024/08/19	351	823.22	69	831.99	840.00	282	2,192	12.86%	大買/鉅額交易
2024/08/16	84	808.60	457	808.35	802.00	-373	2,156	-17.29%	大賣/鉅額交易
2024/08/15	97.1	797.66	173	795.40	798.00	-75.9	2,136	-3.55%	大賣/
2024/08/14	170	799.06	250	803.08	791.00	-80	2,136	-3.74%	大買/大賣/
2024/08/13	154.4	792.52	417	790.75	800.00	-262.6	2,103	-12.49%	大買/大賣/鉅額交易
2024/08/12	76	805.93	104	808.14	805.00	-28	2,055	-1.36%	大賣/
2024/08/09	77	783.13	78	775.60	787.00	-1	2,020	-0.05%
2024/08/08	241	734.65	201	731.49	734.00	40	1,979	2.02%	大買/大賣/
2024/08/07	484	698.88	524.6	718.55	733.00	-40.6	1,954	-2.08%	大買/大賣/
2024/08/06	264	650.80	201	665.29	669.00	63	1,910	3.30%	大買/大賣/
2024/08/05	357	664.56	708	663.61	657.00	-351	1,834	-19.13%	大買/大賣/鉅額交易
2024/08/02	37	726.59	71	724.54	716.00	-34	1,757	-1.93%
2024/08/01	50	752.22	160	749.64	745.00	-110	1,724	-6.38%	大賣/鉅額交易
2024/07/31	180	749.22	558	749.18	747.00	-378	1,684	-22.44%	大買/大賣/鉅額交易
2024/07/30	113	765.59	621	777.52	770.00	-508	1,642	-30.93%	大買/大賣/鉅額交易
2024/07/29	807	844.99	729	849.30	830.00	78	1,563	4.99%	大買/大賣/
2024/07/26	845	780.36	3	772.67	786.00	842	1,420	59.28%	大買/鉅額交易
2024/07/23	105	1460.33	24	1457.92	1465.00	81	1,348	6.01%	大買/
2024/07/22	103	1423.59	64	1441.72	1410.00	39	1,325	2.94%	大買/
2024/07/19	14	1456.07	30	1474.50	1455.00	-16	1,311	-1.22%
2024/07/18	57	1420.44	20	1421.25	1425.00	37	1,311	2.82%
2024/07/17	77	1464.74	31	1467.90	1445.00	46	1,304	3.53%
2024/07/16	102	1471.03	173	1465.23	1480.00	-71	1,302	-5.45%	大買/大賣/
2024/07/15	113	1484.16	364	1482.47	1475.00	-251	1,313	-19.12%	大買/大賣/鉅額交易
2024/07/12	236	1494.00	95	1494.53	1505.00	141	1,303	10.82%	大買/鉅額交易
2024/07/11	220	1476.91	112	1474.64	1490.00	108	1,296	8.33%	大買/大賣/鉅額交易
2024/07/10	164	1447.99	141	1442.94	1475.00	23	1,307	1.76%	大買/大賣/
2024/07/09	84.1	1384.67	147	1383.27	1425.00	-62.9	1,282	-4.91%	大賣/
2024/07/08	39	1307.44	165	1308.36	1320.00	-126	1,263	-9.97%	大賣/鉅額交易
2024/07/05	36	1289.17	71	1286.83	1290.00	-35	1,266	-2.76%
2024/07/04	54	1284.07	202	1292.45	1300.00	-148	1,261	-11.74%	大賣/鉅額交易
2024/07/03	123	1301.30	180	1340.54	1300.00	-57	1,250	-4.56%	大買/大賣/
2024/07/02	170	1382.97	344.9	1391.22	1395.00	-174.9	1,245	-14.05%	大買/大賣/鉅額交易
2024/07/01	63.2	1374.68	123	1369.59	1370.00	-59.8	1,240	-4.82%	大賣/
2024/06/28	239	1350.71	175.4	1356.43	1355.00	63.6	1,244	5.11%	大買/大賣/
2024/06/27	127.7	1314.52	69.6	1320.25	1300.00	58.1	1,240	4.68%	大買/
2024/06/26	151	1301.36	204.7	1307.74	1315.00	-53.7	1,318	-4.07%	大買/大賣/
2024/06/25	63	1214.44	59	1226.36	1235.00	4	1,348	0.30%
2024/06/24	52	1238.08	88	1237.44	1225.00	-36	1,362	-2.64%
2024/06/21	68	1223.53	172.5	1226.62	1230.00	-104.5	1,375	-7.60%	大賣/鉅額交易
2024/06/20	18	1219.72	77.2	1214.61	1225.00	-59.2	1,391	-4.25%
2024/06/19	45	1201.67	103	1202.33	1195.00	-58	1,420	-4.08%	大賣/
2024/06/18	88	1174.94	38.9	1180.46	1170.00	49.1	1,449	3.39%
2024/06/17	52.3	1201.69	158.1	1199.72	1185.00	-105.8	1,483	-7.13%	大賣/鉅額交易
2024/06/14	207	1159.44	78	1159.55	1175.00	129	1,498	8.61%	大買/鉅額交易
2024/06/13	23	1119.57	50.3	1121.56	1115.00	-27.3	1,518	-1.80%
2024/06/12	104	1085.34	44	1092.96	1100.00	60	1,539	3.90%	大買/
2024/06/11	301.7	1060.25	18	1058.89	1065.00	283.7	1,562	18.16%	大買/鉅額交易
2024/06/07	192	1049.43	334.4	1053.36	1040.00	-142.4	1,590	-8.95%	大買/大賣/鉅額交易
2024/06/06	315	1087.49	92	1087.17	1085.00	223	1,587	14.05%	大買/鉅額交易
2024/06/05	280	1048.61	18	1054.72	1055.00	262	1,588	16.49%	大買/鉅額交易
2024/06/04	474	1042.19	56	1043.13	1050.00	418	1,633	25.58%	大買/鉅額交易
2024/06/03	825	1013.03	64	1018.91	1030.00	761	1,646	46.22%	大買/鉅額交易
2024/05/31	531	1007.79	87.1	1009.37	1010.00	443.9	1,645	26.97%	大買/鉅額交易
2024/05/30	188	998.07	71	1001.69	1010.00	117	1,631	7.17%	大買/鉅額交易
2024/05/29	132	1001.16	9	999.00	1000.00	123	1,624	7.57%	大買/鉅額交易
2024/05/28	64	996.13	24.4	998.28	995.00	39.6	1,623	2.44%
2024/05/27	14	1011.43	58	1019.83	1000.00	-44	1,617	-2.72%
2024/05/24	44	1031.36	4	1027.50	1035.00	40	1,622	2.47%
2024/05/23	84	1041.61	77	1058.38	1030.00	7	1,626	0.43%
2024/05/22	166	1041.27	7	1042.86	1050.00	159	1,616	9.84%	大買/鉅額交易
2024/05/21	96	1028.91	73	1030.27	1030.00	23	1,618	1.42%
2024/05/20	129	1031.78	141.2	1037.30	1025.00	-12.2	1,612	-0.76%	大買/大賣/
2024/05/17	63	996.13	26	994.19	995.00	37	1,593	2.32%
2024/05/16	16.2	998.83	30	995.93	998.00	-13.8	1,595	-0.86%
2024/05/15	29	999.66	130	996.82	993.00	-101	1,603	-6.30%	大賣/鉅額交易
2024/05/14	131	999.32	53	998.96	993.00	78	1,614	4.83%	大買/
2024/05/13	48	998.02	44	994.45	991.00	4	1,612	0.25%
2024/05/10	10	1017.00	181	1014.14	995.00	-171	1,601	-10.68%	大賣/鉅額交易
2024/05/09	8	1005.00	31.7	1004.16	1005.00	-23.7	1,586	-1.49%
2024/05/08	3.9	1003.51	45	1001.00	1000.00	-41.1	1,589	-2.59%
2024/05/07	34	997.91	23	999.78	997.00	11	1,593	0.69%
2024/05/06	13	1007.69	13	1008.62	1005.00	0	1,595	0.00%
2024/05/03	35	999.63	135	997.74	990.00	-100	1,597	-6.26%	大賣/
2024/05/02	58	998.86	124	998.92	1000.00	-66	1,594	-4.14%	大賣/
2024/04/30	12	1010.00	95	1004.79	1000.00	-83	1,612	-5.15%
2024/04/29	23	1021.74	69	1018.62	1025.00	-46	1,624	-2.83%
2024/04/26	33	1020.61	44.3	1027.90	1015.00	-11.3	1,630	-0.69%
2024/04/25	27	1032.04	8	1035.00	1025.00	19	1,630	1.17%
2024/04/24	53	1044.52	150.2	1051.67	1050.00	-97.2	1,631	-5.96%	大賣/
2024/04/23	31	998.32	31	994.87	998.00	0	1,624	0.00%
2024/04/22	137	989.42	55.9	995.90	980.00	81.2	1,624	5.00%	大買/
2024/04/19	238	1003.43	30	999.23	1000.00	208	1,612	12.90%	大買/鉅額交易
2024/04/18	53	1027.17	34	1027.06	1030.00	19	1,596	1.19%
2024/04/17	65	1030.00	196.4	1031.16	1025.00	-131.4	1,602	-8.20%	大賣/鉅額交易
2024/04/16	111	1030.90	143.9	1033.01	1030.00	-32.9	1,609	-2.04%	大買/大賣/
2024/04/15	25	1060.20	7	1063.57	1065.00	18	1,600	1.12%
2024/04/12	22	1082.96	16	1076.25	1085.00	6	1,635	0.37%
2024/04/11	39	1089.23	213	1090.35	1085.00	-174	1,628	-10.68%	大賣/鉅額交易
2024/04/10	20	1100.25	38	1099.21	1095.00	-18	1,633	-1.10%
2024/04/09	43	1106.74	46	1104.13	1100.00	-3	1,643	-0.18%
2024/04/08	65	1097.31	122.9	1111.80	1095.00	-57.9	1,640	-3.53%	大賣/
2024/04/03	21.1	1152.16	39	1156.28	1155.00	-17.9	1,605	-1.11%
2024/04/02	13	1148.46	20	1155.25	1165.00	-7	1,597	-0.44%
2024/04/01	29	1131.03	56	1132.68	1135.00	-27	1,588	-1.70%
2024/03/29	20	1107.50	183	1129.75	1140.00	-163	1,581	-10.31%	大賣/鉅額交易
2024/03/28	42	1110.36	91	1113.24	1125.00	-49	1,504	-3.26%
2024/03/27	11	1057.21	30.4	1058.19	1080.00	-19.4	1,458	-1.33%
2024/03/26	10	1016.50	68	1024.54	1045.00	-58	1,452	-3.99%
2024/03/25	15	1014.33	20.8	1025.36	1010.00	-5.8	1,439	-0.40%
2024/03/22	63	1026.19	19.8	1030.30	1025.00	43.2	1,448	2.98%
2024/03/21	82	1094.63	27	1079.63	1055.00	55	1,428	3.85%
2024/03/20	28	1120.89	321.1	1135.44	1120.00	-293.1	1,418	-20.66%	大賣/鉅額交易
2024/03/19	37	1122.70	317	1129.97	1140.00	-280	1,419	-19.72%	大賣/鉅額交易
2024/03/18	45	1073.00	43.8	1077.26	1100.00	1.2	1,420	0.08%
2024/03/15	96	1114.58	5	1122.00	1105.00	91	1,396	6.52%
2024/03/14	70	1098.36	135.1	1111.93	1110.00	-65.1	1,375	-4.73%	大賣/
2024/03/13	55	1134.39	37	1125.95	1165.00	18	1,334	1.35%
2024/03/12	38	1066.45	69	1070.58	1090.00	-31	1,324	-2.34%
2024/03/11	28	1064.11	8	1072.50	1045.00	20	1,305	1.53%
2024/03/08	92	1079.08	10.3	1079.89	1090.00	81.7	1,266	6.45%
2024/03/07	6	1001.67	1	991.00	1005.00	5	1,210	0.41%
2024/03/06	12	957.08	8	953.25	960.00	4	1,173	0.34%
2024/03/05	0	0.00	20	916.00	918.00	-20	1,155	-1.73%
2024/03/04	11	899.91	76	900.36	900.00	-65	1,157	-5.62%
2024/03/01	87	879.32	17	873.06	878.00	70	1,152	6.07%
2024/02/29	14	854.79	118	859.60	852.00	-104	1,148	-9.05%	大賣/鉅額交易
2024/02/27	28	856.11	57	859.49	869.00	-29	1,141	-2.54%
2024/02/26	62	844.08	84	843.54	843.00	-22	1,123	-1.95%
2024/02/23	15	842.80	5	837.20	829.00	10	1,122	0.89%
2024/02/22	14	832.21	3	836.67	832.00	11	1,121	0.98%
2024/02/21	4	819.25	13.4	816.48	815.00	-9.4	1,111	-0.85%
2024/02/20	9	819.00	10.2	814.86	819.00	-1.2	1,106	-0.11%
2024/02/19	2	833.00	27	821.70	820.00	-25	1,099	-2.27%
2024/02/16	14	844.93	77	845.30	835.00	-63	1,096	-5.75%
2024/02/15	10.8	826.78	181.7	828.05	824.00	-170.9	1,084	-15.76%	大賣/鉅額交易
2024/02/05	27	845.81	48	845.71	846.00	-21	1,071	-1.96%
2024/02/02	50	837.64	0	0.00	838.00	50	1,066	4.69%
2024/02/01	4.6	837.00	20	831.60	836.00	-15.4	1,068	-1.44%
2024/01/31	30	832.33	7	834.71	830.00	23	1,067	2.15%
2024/01/30	16	830.63	25	831.44	831.00	-9	1,067	-0.84%
2024/01/29	1	804.00	45	817.96	825.00	-44	1,061	-4.15%
2024/01/26	19	801.05	40	805.78	799.00	-21	1,055	-1.99%
2024/01/25	14	815.64	69	817.28	810.00	-55	1,049	-5.24%
2024/01/24	65	824.45	37	828.32	825.00	28	1,045	2.68%
2024/01/23	16	792.63	83	797.88	805.00	-67	1,017	-6.59%
2024/01/22	79	781.78	55	782.35	785.00	24	1,000	2.40%
2024/01/19	31	773.87	4	772.75	778.00	27	998	2.71%
2024/01/18	36	769.06	7	772.00	772.00	29	993	2.92%
2024/01/17	25	750.44	6	756.00	760.00	19	987	1.92%
2024/01/16	9	764.11	11	758.09	759.00	-2	974	-0.21%
2024/01/15	1	772.00	0	0.00	775.00	1	966	0.10%
2024/01/12	3	767.00	46	774.33	767.00	-43	961	-4.47%
2024/01/11	30	775.80	38	778.11	779.00	-8	950	-0.84%
2024/01/10	49	769.24	9	768.89	773.00	40	934	4.28%
2024/01/09	46	757.30	21	756.29	749.00	25	914	2.73%
2024/01/08	38	761.76	13	765.46	757.00	25	894	2.79%
2024/01/05	4	736.25	15	730.40	726.00	-11	855	-1.29%
2024/01/04	0	0.00	147	734.05	731.00	-147	851	-17.26%	大賣/鉅額交易
2024/01/03	88	736.18	160.5	733.37	740.00	-72.5	840	-8.63%	大賣/
2024/01/02	3	737.00	72	732.75	725.00	-69	828	-8.33%
2023/12/29	2	724.00	7.8	719.59	724.00	-5.8	817	-0.71%
2023/12/28	5	724.60	6	720.00	714.00	-1	818	-0.12%
2023/12/27	1	732.00	250	732.68	726.00	-249	824	-30.22%	大賣/鉅額交易
2023/12/26	6	714.00	324	722.37	726.00	-318	824	-38.59%	大賣/鉅額交易
2023/12/25	16	718.31	45	717.62	711.00	-29	845	-3.43%
2023/12/22	5	735.00	133	732.70	729.00	-128	841	-15.20%	大賣/鉅額交易
2023/12/21	6	735.67	98	739.74	734.00	-92	860	-10.69%
2023/12/20	57	752.26	256	761.58	760.00	-199	863	-23.04%	大賣/鉅額交易
2023/12/19	805	769.16	97	772.29	766.00	708	852	83.09%	大買/鉅額交易
2023/12/18	23	790.30	165	788.90	787.00	-142	817	-17.36%	大賣/鉅額交易
2023/12/15	84	796.46	10	795.70	800.00	74	806	9.18%
2023/12/14	77	780.18	159	787.08	785.00	-82	780	-10.50%	大賣/
2023/12/13	85	750.42	61	758.93	766.00	24	738	3.25%
2023/12/12	51	725.41	10	731.00	734.00	41	710	5.77%
2023/12/11	30	716.37	15	710.27	718.00	15	694	2.16%
2023/12/08	44	712.00	5	710.20	713.00	39	687	5.67%
2023/12/07	81	714.23	34	708.12	701.00	47	696	6.75%
2023/12/06	23	677.22	1	675.00	684.00	22	667	3.30%
2023/12/05	14	669.50	2	672.50	673.00	12	665	1.80%
2023/12/04	76.2	666.55	0	0.00	672.00	76.2	668	11.40%
2023/12/01	16	660.25	46	659.30	658.00	-30	690	-4.34%
2023/11/30	25.6	671.89	8	668.63	666.00	17.6	686	2.56%
2023/11/29	27	662.89	96.7	662.39	669.00	-69.7	677	-10.28%
2023/11/28	61	660.08	6	656.83	662.00	55	664	8.28%
2023/11/27	30	657.10	8	657.00	654.00	22	662	3.32%
2023/11/24	82	649.18	0	0.00	649.00	82	651	12.59%
2023/11/22	36	647.03	3	643.33	643.00	33	646	5.10%
2023/11/21	21	640.67	0	0.00	638.00	21	643	3.27%
2023/11/20	19	637.58	17	638.35	638.00	2	644	0.31%
2023/11/17	21	644.38	37	644.27	646.00	-16	641	-2.49%
2023/11/16	18	635.39	39	635.23	635.00	-21	644	-3.26%
2023/11/15	38	638.34	76	635.24	631.00	-38	642	-5.91%
2023/11/14	11	637.82	1.5	638.67	637.00	9.5	638	1.49%
2023/11/13	13	647.31	17.5	646.97	642.00	-4.5	636	-0.71%
2023/11/10	62	658.52	1	657.00	653.00	61	639	9.54%
2023/11/09	54	655.59	1	652.00	658.00	53	638	8.30%
2023/11/08	23	654.04	15	652.47	651.00	8	644	1.24%
2023/11/07	23	649.74	46	650.35	652.00	-23	646	-3.56%
2023/11/06	15	647.27	0	0.00	647.00	15	652	2.30%
2023/11/03	18	640.67	0	0.00	643.00	18	657	2.74%
2023/11/02	17	644.71	3	649.00	644.00	14	674	2.08%
2023/11/01	23	634.61	81	636.40	640.00	-58	684	-8.47%
2023/10/31	26.2	625.69	7	623.29	623.00	19.2	675	2.84%
2023/10/30	12	617.00	26	617.62	620.00	-14	683	-2.05%
2023/10/27	13	616.54	197	615.84	612.00	-184	689	-26.70%	大賣/鉅額交易
2023/10/26	13	626.62	44	625.32	623.00	-31	692	-4.47%
2023/10/25	12	630.17	29	628.34	629.00	-17	701	-2.42%
2023/10/24	12	621.17	15	621.33	623.00	-3	707	-0.42%
2023/10/23	6	623.33	24	622.83	619.00	-18	718	-2.51%
2023/10/19	15.1	616.29	26	616.50	618.00	-10.9	753	-1.45%
2023/10/18	6	618.67	0	0.00	617.00	6	763	0.79%
2023/10/17	12	631.33	8	626.13	624.00	4	790	0.51%
2023/10/16	17	620.76	39	620.56	622.00	-22	827	-2.66%
2023/10/13	9	618.89	129	619.50	619.00	-120	853	-14.06%	大賣/鉅額交易
2023/10/12	2	629.50	43	628.88	630.00	-41	873	-4.69%
2023/10/11	14	625.43	4	630.25	625.00	10	914	1.09%
2023/10/06	0	0.00	27	635.89	633.00	-27	932	-2.90%
2023/10/05	0	0.00	22	644.73	643.00	-22	952	-2.31%
2023/10/04	32	633.25	1	644.00	644.00	31	981	3.16%
2023/10/03	82	638.15	9	643.67	638.00	73	989	7.38%
2023/10/02	48	660.21	16	658.25	652.00	32	988	3.24%
2023/09/28	120	660.98	20.9	654.26	652.00	99.1	997	9.93%	大買/
2023/09/27	70	647.90	13	652.62	654.00	57	973	5.86%
2023/09/26	164	648.52	24	645.08	641.00	140	967	14.46%	大買/鉅額交易
2023/09/25	100	639.35	1	627.00	643.00	99	949	10.42%
2023/09/22	12	619.42	0	0.00	624.00	12	937	1.28%
2023/09/21	4	610.00	0	0.00	610.00	4	937	0.43%
2023/09/20	2	628.00	7	614.71	612.00	-5	965	-0.52%
2023/09/19	2	617.50	15	620.13	623.00	-13	1,000	-1.30%
2023/09/18	6	624.33	0	0.00	617.00	6	1,009	0.59%
2023/09/15	16	620.00	95	617.35	620.00	-79	1,026	-7.70%
2023/09/14	4	607.50	23	610.96	610.00	-19	1,041	-1.82%
2023/09/13	0	0.00	3	609.67	609.00	-3	1,039	-0.29%
2023/09/12	6	623.33	32	614.56	607.00	-26	1,041	-2.50%
2023/09/11	8	599.00	44	599.91	609.00	-36	1,036	-3.47%
2023/09/08	0	0.00	15	607.87	604.00	-15	1,027	-1.46%
2023/09/07	11	608.27	0	0.00	607.00	11	1,027	1.07%
2023/09/06	37	612.24	12	608.08	608.00	25	1,027	2.43%
2023/09/05	6	583.33	0	0.00	587.00	6	1,018	0.59%
2023/09/04	0	0.00	2	561.00	577.00	-2	1,032	-0.19%
2023/08/31	29	575.52	3	575.33	575.00	26	1,077	2.42%
2023/08/30	1	565.00	7	568.00	568.00	-6	1,102	-0.54%
2023/08/28	1	557.00	2	556.50	557.00	-1	1,220	-0.08%
2023/08/25	0	0.00	23	559.57	559.00	-23	1,238	-1.86%
2023/08/24	7	566.43	0	0.00	567.00	7	1,239	0.56%
2023/08/22	12	559.17	12	559.33	554.00	0	1,248	0.00%
2023/08/21	1	563.00	0	0.00	563.00	1	1,244	0.08%
2023/08/18	1	562.00	68	563.82	562.00	-67	1,247	-5.37%
2023/08/17	0	0.00	24	568.92	571.00	-24	1,252	-1.92%
2023/08/16	3	556.67	9	557.78	559.00	-6	1,250	-0.48%
2023/08/15	5	566.40	4	570.50	567.00	1	1,242	0.08%
2023/08/14	9	559.89	15	567.00	560.00	-6	1,246	-0.48%
2023/08/11	6	572.00	18.8	577.39	577.00	-12.8	1,236	-1.04%
2023/08/10	5	584.80	65	574.55	572.00	-60	1,234	-4.86%
2023/08/09	6	585.67	1	586.00	586.00	5	1,232	0.41%
2023/08/08	34	590.91	45	593.64	591.00	-11	1,231	-0.89%
2023/08/07	0	0.00	123	603.34	602.00	-123	1,219	-10.08%	大賣/鉅額交易
2023/08/04	14	613.64	10	610.20	616.00	4	1,214	0.33%
2023/08/02	9	616.89	133	610.59	606.00	-124	1,228	-10.10%	大賣/鉅額交易
2023/08/01	0	0.00	34	610.65	609.00	-34	1,235	-2.75%
2023/07/31	121	614.54	133	615.56	613.00	-12	1,242	-0.97%	大買/大賣/
2023/07/28	6	611.67	56	612.30	613.00	-50	1,235	-4.05%
2023/07/27	3	617.67	39	616.13	614.00	-36	1,231	-2.92%
2023/07/26	0	0.00	21	616.81	615.00	-21	1,230	-1.71%
2023/07/25	2	630.00	72.1	619.63	617.00	-70.1	1,226	-5.72%
2023/07/24	20	635.75	53	634.91	631.00	-33	1,216	-2.71%
2023/07/21	7	635.29	25	641.56	641.00	-18	1,215	-1.48%
2023/07/20	0	0.00	201	647.40	641.00	-201	1,217	-16.51%	大賣/鉅額交易
2023/07/19	85.1	653.33	72	647.00	659.00	13.1	1,203	1.09%
2023/07/18	145	631.77	3	636.33	642.00	142	1,194	11.89%	大買/鉅額交易
2023/07/17	4.8	620.04	100	620.27	619.00	-95.2	1,175	-8.10%
2023/07/14	83	649.92	28	651.68	652.00	55	1,153	4.77%
2023/07/13	160	644.81	17	642.94	643.00	143	1,118	12.78%	大買/鉅額交易
2023/07/12	39	641.54	47	643.81	638.00	-8	1,104	-0.72%
2023/07/11	97	634.00	52	629.40	640.00	45	1,095	4.11%
2023/07/10	122	621.88	38	620.89	620.00	84	1,068	7.86%	大買/
2023/07/07	23	612.48	23	610.78	609.00	0	1,070	0.00%
2023/07/06	13	618.62	116	618.33	610.00	-103	1,076	-9.57%	大賣/鉅額交易
2023/07/05	56	619.70	33	619.09	620.00	23	1,059	2.17%
2023/07/04	7	612.86	9	615.89	619.00	-2	1,059	-0.19%
2023/07/03	18	611.94	18	610.72	610.00	0	1,077	0.00%
2023/06/30	19	616.68	51	618.33	618.00	-32	1,074	-2.98%
2023/06/29	19	618.16	0	0.00	618.00	19	1,073	1.77%
2023/06/28	20	620.95	66	623.39	614.00	-46	1,078	-4.27%
2023/06/27	130	635.15	8	634.50	632.00	122	1,065	11.45%	大買/鉅額交易
2023/06/26	108	621.43	89	621.40	624.00	19	1,038	1.83%	大買/
2023/06/21	17	611.94	20	617.45	608.00	-3	1,025	-0.29%
2023/06/20	22	627.91	42.8	629.36	624.00	-20.8	1,009	-2.06%
2023/06/19	12	610.08	3	609.67	609.00	9	995	0.90%
2023/06/16	13	609.38	33	607.18	608.00	-20	1,003	-1.99%
2023/06/15	32	607.97	10	616.40	608.00	22	1,007	2.18%
2023/06/14	2	619.00	4	620.00	619.00	-2	1,006	-0.20%
2023/06/13	15	621.60	15	622.13	622.00	0	1,027	0.00%
2023/06/12	2	627.00	7.3	621.85	617.00	-5.3	1,052	-0.50%
2023/06/09	1	616.00	63	623.54	616.00	-62	1,055	-5.87%
2023/06/08	2	642.00	86	635.31	633.00	-84	1,055	-7.96%
2023/06/07	18	630.17	20	635.35	630.00	-2	1,057	-0.19%
2023/06/06	56	632.16	28.4	636.26	628.00	27.7	1,069	2.58%
2023/06/05	27	633.89	89	644.71	631.00	-62	1,063	-5.83%
2023/06/02	135	621.91	164	630.41	631.00	-29	1,055	-2.75%	大買/大賣/
2023/06/01	8	588.88	10	578.00	595.00	-2	1,024	-0.20%
2023/05/31	52.6	564.85	4	564.00	567.00	48.6	1,018	4.77%
2023/05/30	0	0.00	28	556.25	555.00	-28	1,014	-2.76%
2023/05/29	56	561.75	1	552.00	562.00	55	1,031	5.33%
2023/05/26	1	558.00	7	552.14	550.00	-6	1,029	-0.58%
2023/05/25	11	555.82	6	557.17	558.00	5	1,042	0.48%
2023/05/24	1	552.00	2	552.00	552.00	-1	1,067	-0.09%
2023/05/23	1.1	554.27	10	553.50	558.00	-8.9	1,070	-0.84%
2023/05/22	0	0.00	19	546.74	548.00	-19	1,074	-1.77%
2023/05/19	0	0.00	63	549.03	547.00	-63	1,083	-5.81%
2023/05/18	6	555.83	20	555.65	554.00	-14	1,085	-1.29%
2023/05/17	23	548.52	19	549.21	549.00	4	1,084	0.37%
2023/05/16	28	549.39	21	548.52	546.00	7	1,095	0.64%
2023/05/15	6	564.50	22	555.73	548.00	-16	1,099	-1.46%
2023/05/12	42	563.29	2	564.00	564.00	40	1,100	3.64%
2023/05/11	26	560.73	23	560.70	560.00	3	1,110	0.27%
2023/05/10	11	561.27	7.2	559.11	559.00	3.8	1,133	0.34%
2023/05/09	1	568.00	63	560.25	559.00	-62	1,157	-5.35%
2023/05/08	18	556.94	39.8	555.10	556.00	-21.8	1,189	-1.83%
2023/05/05	17.8	548.83	57	544.51	540.00	-39.2	1,199	-3.27%
2023/05/04	1	542.00	35	538.94	538.00	-34	1,214	-2.80%
2023/05/03	28	538.14	0	0.00	538.00	28	1,261	2.22%
2023/05/02	5	540.40	35	535.86	534.00	-30	1,283	-2.34%
2023/04/28	43	529.67	57	531.51	535.00	-14	1,319	-1.06%
2023/04/27	132	521.80	31	522.13	523.00	101	1,338	7.54%	大買/鉅額交易
2023/04/26	41	513.32	16	511.75	513.00	25	1,346	1.86%
2023/04/25	48	517.33	26	517.23	518.00	22	1,365	1.61%
2023/04/24	98	517.76	6	518.50	520.00	92	1,401	6.56%
2023/04/21	153	509.70	230	511.59	505.00	-77	1,429	-5.39%	大買/大賣/
2023/04/20	45	531.69	71	529.97	527.00	-26	1,452	-1.79%
2023/04/19	10	541.90	1	545.00	535.00	9	1,513	0.59%
2023/04/18	12	543.83	0	0.00	542.00	12	1,580	0.76%
2023/04/17	0	0.00	98	547.13	545.00	-98	1,605	-6.10%
2023/04/14	221	549.17	39	548.49	551.00	182	1,641	11.09%	大買/鉅額交易
2023/04/13	30	541.17	0	0.00	535.00	30	1,654	1.81%
2023/04/12	49	533.02	25	538.32	540.00	24	1,681	1.43%
2023/04/11	41	540.59	28	549.39	538.00	13	1,713	0.76%
2023/04/10	10	552.20	8	550.00	550.00	2	1,714	0.12%
2023/04/07	3	545.00	28	548.82	545.00	-25	1,729	-1.45%
2023/04/06	0	0.00	194.1	550.80	548.00	-194.1	1,747	-11.10%	大賣/鉅額交易
2023/03/31	11	567.91	6	567.00	572.00	5	1,777	0.28%
2023/03/30	12	575.42	17	567.76	564.00	-5	1,812	-0.28%
2023/03/29	47	569.28	8	566.38	570.00	39	1,848	2.11%
2023/03/28	77	561.92	107.2	562.53	559.00	-30.2	1,921	-1.57%	大賣/
2023/03/27	16	570.06	33	576.48	573.00	-17	1,964	-0.87%
2023/03/24	22	562.64	11	563.45	563.00	11	1,965	0.56%
2023/03/23	0	0.00	9	559.67	562.00	-9	1,978	-0.45%
2023/03/22	5	561.00	81	562.12	561.00	-76	1,977	-3.84%
2023/03/21	17	550.76	26	550.88	549.00	-9	1,970	-0.46%
2023/03/20	38	557.68	1	561.00	552.00	37	1,962	1.89%
2023/03/17	84	558.57	1	561.00	560.00	83	1,961	4.23%
2023/03/16	88	553.61	0	0.00	548.00	88	1,954	4.50%
2023/03/15	17	570.82	23	567.17	562.00	-6	1,964	-0.31%
2023/03/14	25	579.92	19	575.21	575.00	6	1,962	0.31%
2023/03/13	254	564.44	46	573.74	575.00	208	1,965	10.58%	大買/鉅額交易
2023/03/10	88	568.77	7	574.71	567.00	81	1,950	4.15%
2023/03/09	20	584.05	42	583.57	580.00	-22	1,941	-1.13%
2023/03/08	144	563.83	54	563.81	572.00	90	1,918	4.69%	大買/
2023/03/07	67	560.07	77	565.99	559.00	-10	1,896	-0.53%
2023/03/06	273	562.09	212	561.91	566.00	61	1,873	3.26%	大買/大賣/
2023/03/03	249	532.45	0	0.00	536.00	249	1,835	13.56%	大買/鉅額交易
2023/03/02	2	523.00	9	521.11	521.00	-7	1,808	-0.39%
2023/03/01	386.2	512.88	1	501.00	519.00	385.2	1,799	21.41%	大買/鉅額交易
2023/02/24	5	503.00	14	504.71	505.00	-9	1,793	-0.50%
2023/02/23	79	504.00	69.9	503.60	508.00	9.1	1,847	0.49%
2023/02/22	107	495.17	5	499.00	497.50	102	1,862	5.48%	大買/鉅額交易
2023/02/21	18	503.67	5	507.00	505.00	13	1,838	0.71%
2023/02/20	0	0.00	151	511.63	508.00	-151	1,839	-8.21%	大賣/鉅額交易
2023/02/17	46	512.89	16	517.00	517.00	30	1,843	1.63%
2023/02/16	2	510.00	14	509.00	509.00	-12	1,849	-0.65%
2023/02/15	17	506.65	15	506.80	508.00	2	1,858	0.11%
2023/02/14	59	510.08	47	505.51	503.00	12	1,861	0.64%
2023/02/13	15	506.13	76	503.87	502.00	-61	1,859	-3.28%
2023/02/10	1	513.00	10.6	508.06	508.00	-9.6	1,877	-0.51%
2023/02/09	71	510.58	14	510.71	507.00	57	1,913	2.98%
2023/02/08	246	519.99	79	518.75	514.00	167	1,906	8.76%	大買/鉅額交易
2023/02/07	71	511.83	17	512.06	516.00	54	1,882	2.87%
2023/02/06	11	504.55	315	513.78	500.00	-304	1,859	-16.35%	大賣/鉅額交易
2023/02/03	682.3	520.90	52	521.62	524.00	630.3	1,819	34.63%	大買/鉅額交易
2023/02/02	2.1	518.06	138	512.50	518.00	-135.9	1,796	-7.57%	大賣/鉅額交易
2023/02/01	242	509.26	79	511.84	517.00	163	1,775	9.18%	大買/鉅額交易
2023/01/31	12	494.50	221.9	490.61	494.50	-209.9	1,726	-12.16%	大賣/鉅額交易
2023/01/30	61	489.92	137	485.12	495.00	-76	1,702	-4.46%	大賣/
2023/01/17	109	479.15	66	477.24	481.00	43	1,670	2.57%	大買/
2023/01/16	135	471.49	80	471.33	472.00	55	1,649	3.33%	大買/
2023/01/13	7	471.57	58.8	470.12	466.50	-51.8	1,636	-3.17%
2023/01/12	266	473.10	77	473.71	474.00	189	1,615	11.70%	大買/鉅額交易
2023/01/11	48	481.52	69	487.17	481.50	-21	1,582	-1.33%
2023/01/10	176	484.15	141	483.61	483.50	35	1,550	2.26%	大買/大賣/
2023/01/09	676	466.30	108	471.06	476.00	568	1,508	37.66%	大買/大賣/鉅額交易
2023/01/06	143	455.68	318	451.08	453.00	-175	1,438	-12.16%	大買/大賣/鉅額交易
2023/01/05	20	444.43	115	445.44	445.00	-95	1,372	-6.92%	大賣/
2023/01/04	136	440.78	44	441.38	444.00	92	1,342	6.85%	大買/
2023/01/03	48	432.11	110	432.71	433.50	-62	1,304	-4.75%	大賣/
2022/12/30	306	431.57	8	432.94	433.50	298	1,276	23.34%	大買/鉅額交易
2022/12/29	69	427.04	149	432.87	424.50	-80	1,244	-6.43%	大賣/
2022/12/28	15	428.80	78.4	429.56	428.00	-63.4	1,207	-5.25%
2022/12/27	175	428.51	0	0.00	430.00	175	1,202	14.55%	大買/鉅額交易
2022/12/26	21	421.57	48	426.24	421.00	-27	1,190	-2.27%
2022/12/23	94	429.64	67	428.37	425.50	27	1,170	2.31%
2022/12/22	103	425.94	84	426.37	426.50	19	1,129	1.68%	大買/
2022/12/21	183	417.81	12	411.58	424.00	171	1,097	15.58%	大買/鉅額交易
2022/12/20	152	406.63	262	421.85	404.50	-110	1,062	-10.35%	大買/大賣/鉅額交易
2022/12/19	216	407.52	20	403.75	418.00	196	985	19.88%	大買/鉅額交易
2022/12/16	213	398.34	2	391.50	398.00	211	929	22.70%	大買/鉅額交易
2022/12/15	46	398.07	50	398.44	395.00	-4	915	-0.44%
2022/12/14	37	392.15	0	0.00	393.00	37	903	4.10%
2022/12/13	22	389.98	0	0.00	388.50	22	904	2.43%
2022/12/12	11	389.45	1	389.50	391.00	10	905	1.10%
2022/12/09	19	390.55	11	389.41	390.00	8	916	0.87%
2022/12/08	12	392.63	6	391.17	394.00	6	919	0.65%
2022/12/07	110	400.58	81.9	399.75	390.50	28.1	920	3.05%	大買/
2022/12/06	152	399.31	4	398.13	399.50	148	897	16.48%	大買/鉅額交易
2022/12/05	4	396.50	16	395.56	392.00	-12	873	-1.37%
2022/12/02	68	391.13	1	390.00	392.00	67	870	7.70%
2022/12/01	34	391.44	16	389.03	387.50	18	878	2.05%
2022/11/30	11	388.27	38	386.47	388.50	-27	892	-3.02%
2022/11/29	8	385.88	7	385.36	386.00	1	893	0.11%
2022/11/28	33	386.48	10.6	386.20	387.50	22.4	895	2.50%
2022/11/25	3	384.00	20	382.58	381.50	-17	899	-1.89%
2022/11/24	98	388.31	0	0.00	389.50	98	908	10.79%
2022/11/23	0	0.00	16	385.28	382.50	-16	899	-1.78%
2022/11/22	11	381.68	49	384.55	381.50	-38	898	-4.23%
2022/11/21	34	393.82	153.2	401.34	391.00	-119.2	889	-13.40%	大賣/鉅額交易
2022/11/18	50	389.89	57	386.04	391.00	-7	830	-0.84%
2022/11/17	0	0.00	9	377.61	379.50	-9	802	-1.12%
2022/11/16	1	378.00	2.2	376.36	376.50	-1.2	807	-0.15%
2022/11/15	24	382.71	13	382.00	378.00	11	814	1.35%
2022/11/14	14	382.61	1	383.00	383.00	13	806	1.61%
2022/11/11	11	390.36	24	387.06	382.50	-13	801	-1.62%
2022/11/10	38	380.82	182.6	379.30	380.00	-144.6	797	-18.13%	大賣/鉅額交易
2022/11/09	2	384.50	25.8	384.27	385.00	-23.8	801	-2.97%
2022/11/08	37	385.32	60	389.07	380.00	-23	808	-2.84%
2022/11/07	191	378.89	35	381.93	384.50	156	793	19.66%	大買/鉅額交易
2022/11/04	37	361.47	95	360.41	360.00	-58	774	-7.49%
2022/11/03	15	362.50	24	362.73	362.50	-9	807	-1.12%
2022/11/02	127	362.01	27	360.43	364.00	100	855	11.69%	大買/
2022/11/01	26	358.58	18	357.81	357.50	8	891	0.90%
2022/10/31	20.5	349.30	9.2	349.26	351.50	11.4	905	1.25%
2022/10/28	3	334.50	53	339.32	340.00	-50	911	-5.48%
2022/10/27	32	345.09	98	344.33	344.50	-66	912	-7.23%
2022/10/26	2	345.00	29	341.98	342.50	-27	916	-2.95%
2022/10/25	26	345.17	166	346.32	344.00	-140	923	-15.16%	大賣/鉅額交易
2022/10/24	41	356.43	86	356.35	354.00	-45	926	-4.86%
2022/10/21	52	353.88	27	354.19	350.50	25	944	2.65%
2022/10/20	62	358.25	45	356.93	356.00	17	1,004	1.69%
2022/10/19	69	364.86	23	363.57	362.50	46	1,019	4.51%
2022/10/18	3	359.67	32	358.80	357.50	-29	1,022	-2.84%
2022/10/17	75	344.70	25	338.76	352.00	50	1,022	4.89%
2022/10/14	17	347.26	4	346.63	345.50	13	1,021	1.27%
2022/10/13	1	353.50	15	349.03	341.00	-14	1,026	-1.36%
2022/10/12	0	0.00	8	345.06	347.00	-8	1,028	-0.78%
2022/10/11	1	349.00	0	0.00	346.00	1	1,034	0.10%
2022/10/07	0	0.00	8.1	356.43	356.00	-8.1	1,032	-0.79%
2022/10/06	1	362.00	10	361.95	362.00	-9	1,035	-0.87%
2022/10/05	22	371.98	41	365.04	361.00	-19	1,039	-1.83%
2022/10/04	1.1	371.45	35	368.09	366.00	-33.9	1,030	-3.29%
2022/10/03	16	359.00	20	358.53	364.50	-4	1,018	-0.39%
2022/09/30	47.4	358.14	12	350.33	360.00	35.4	1,019	3.47%
2022/09/29	30	354.53	27	352.31	355.50	3	1,029	0.29%
2022/09/28	126	352.53	21	357.38	347.00	105	1,035	10.14%	大買/鉅額交易
2022/09/27	12	354.96	6.4	352.84	354.50	5.6	1,029	0.55%
2022/09/26	0	0.00	2.6	341.88	342.00	-2.6	1,030	-0.26%
2022/09/23	22	353.14	9	352.78	350.50	13	1,029	1.26%
2022/09/22	68	354.85	5	351.80	356.50	63	1,028	6.12%
2022/09/21	28.1	354.51	0	0.00	357.00	28.1	1,028	2.73%
2022/09/20	81	355.20	10	356.25	354.00	71	1,025	6.93%
2022/09/19	5	357.60	4	354.75	354.00	1	1,019	0.10%
2022/09/16	7	358.86	62.2	358.73	357.50	-55.2	1,013	-5.44%
2022/09/15	20	371.05	55	366.84	365.50	-35	1,003	-3.49%
2022/09/14	68	356.87	5	356.20	358.00	63	991	6.36%
2022/09/13	7	363.00	15	366.13	362.00	-8	982	-0.81%
2022/09/12	2	371.50	12	374.17	371.50	-10	972	-1.03%
2022/09/08	51	365.36	38	364.67	367.50	13	966	1.35%
2022/09/07	15	363.30	37	361.85	358.50	-22	953	-2.31%
2022/09/06	13	371.46	54	373.11	370.50	-41	934	-4.39%
2022/09/05	22	357.93	14	361.82	356.00	8	908	0.88%
2022/09/02	9	366.00	25	367.40	365.00	-16	898	-1.78%
2022/09/01	3	369.50	42	367.57	370.00	-39	892	-4.37%
2022/08/31	26.2	371.23	31	371.48	373.00	-4.8	881	-0.54%
2022/08/30	11.4	379.61	10	380.50	379.00	1.4	862	0.16%
2022/08/29	2	377.75	28	375.68	379.00	-26	859	-3.03%
2022/08/26	0	0.00	16	390.63	389.50	-16	851	-1.88%
2022/08/25	0	0.00	13	388.04	387.00	-13	847	-1.53%
2022/08/24	0	0.00	17	387.18	385.50	-17	845	-2.01%
2022/08/23	12	388.33	8.4	389.45	386.00	3.6	845	0.43%
2022/08/22	27	395.43	48	394.42	390.50	-21	835	-2.51%
2022/08/19	3	403.67	29	404.53	403.00	-26	819	-3.17%
2022/08/18	18	402.44	14	400.14	405.00	4	809	0.49%
2022/08/17	33.1	406.70	4	407.50	405.00	29.1	799	3.64%
2022/08/16	37	409.27	9	407.50	404.00	28	787	3.56%
2022/08/15	69	403.46	20	408.13	402.50	49	771	6.35%
2022/08/12	52	410.16	21	408.81	408.50	31	749	4.14%
2022/08/11	19	411.47	33	411.73	411.00	-14	737	-1.90%
2022/08/10	83	407.07	49	407.57	403.00	34	709	4.79%
2022/08/09	64	411.82	70	404.44	414.00	-6	665	-0.90%
2022/08/08	33	387.79	61	382.92	394.00	-28	608	-4.60%
2022/08/05	71	359.57	10.1	357.10	368.00	60.9	563	10.82%
2022/08/04	22	351.52	21	349.40	350.00	1	543	0.18%
2022/08/03	11	347.45	15	345.40	346.50	-4	532	-0.75%
2022/08/02	19	341.16	11	343.64	340.50	8	524	1.52%
2022/08/01	4	347.00	36	347.71	346.50	-32	517	-6.19%
2022/07/29	6	353.33	39	353.53	354.00	-33	505	-6.53%
2022/07/28	16	354.94	23	354.33	351.00	-7	491	-1.42%
2022/07/27	21	352.98	112	352.70	355.50	-91	467	-19.47%	大賣/
2022/07/26	14	784.79	52	785.96	782.00	-38	398	-9.54%
2022/07/25	20.2	778.26	45	779.38	789.00	-24.8	369	-6.71%
2022/07/22	45	768.40	17	764.76	774.00	28	349	8.01%
2022/07/21	57	750.47	19	749.32	763.00	38	338	11.24%
2022/07/20	56	746.71	14	748.50	741.00	42	325	12.89%
2022/07/19	12	747.67	26	741.77	742.00	-14	321	-4.35%
2022/07/18	42	737.07	27	737.44	749.00	15	314	4.77%
2022/07/15	51	724.39	24	722.08	720.00	27	308	8.75%
2022/07/14	11	703.18	38	695.92	717.00	-27	310	-8.70%
2022/07/13	32	682.69	8	677.25	689.00	24	304	7.89%
2022/07/12	4	660.25	12	662.25	663.00	-8	297	-2.69%
2022/07/11	5	660.20	79	662.13	660.00	-74	293	-25.20%
2022/07/08	1	683.00	138	687.52	676.00	-137	287	-47.64%	大賣/鉅額交易
2022/07/07	79.3	674.97	15	685.73	680.00	64.3	282	22.78%
2022/07/06	9	706.33	102	698.78	688.00	-93	266	-34.90%	大賣/
2022/07/05	1	769.00	8	771.50	764.00	-7	246	-2.83%
2022/07/04	50	756.74	5	751.00	764.00	45	243	18.44%
2022/07/01	12	751.92	7	747.71	735.00	5	233	2.14%
2022/06/30	66	745.20	2	752.00	746.00	64	227	28.15%
2022/06/29	26	753.08	5	739.00	750.00	21	223	9.40%
2022/06/28	10	727.30	0	0.00	744.00	10	220	4.54%
2022/06/24	3	692.00	1	686.00	694.00	2	221	0.90%
2022/06/23	11	686.27	0	0.00	681.00	11	231	4.75%
2022/06/22	0	0.00	23	700.61	693.00	-23	236	-9.73%
2022/06/21	0	0.00	1	697.00	706.00	-1	239	-0.42%
2022/06/20	0	0.00	7	706.57	694.00	-7	250	-2.80%
2022/06/17	0	0.00	36	708.50	716.00	-36	267	-13.45%
2022/06/16	0	0.00	33	724.64	716.00	-33	274	-12.02%
2022/06/15	12	730.08	8	733.38	726.00	4	280	1.43%
2022/06/14	2	726.00	25	722.08	726.00	-23	285	-8.06%
2022/06/13	0	0.00	11	736.18	732.00	-11	284	-3.87%
2022/06/10	1	756.00	0	0.00	747.00	1	285	0.35%
2022/06/09	13	752.69	1	752.00	750.00	12	285	4.20%
2022/06/08	21	754.29	0	0.00	752.00	21	284	7.38%
2022/06/07	16	754.50	1	751.00	754.00	15	283	5.29%
2022/06/06	21	751.00	2	748.50	752.00	19	282	6.72%
2022/06/02	14	757.57	0	0.00	751.00	14	287	4.87%
2022/06/01	59	760.14	5	757.20	761.00	54	287	18.81%
2022/05/31	8	751.25	2	751.00	751.00	6	283	2.12%
2022/05/25	14	714.57	0	0.00	715.00	14	285	4.91%
2022/05/23	0	0.00	17	714.18	714.00	-17	291	-5.84%
2022/05/20	14	713.71	8	711.75	711.00	6	293	2.04%
2022/05/19	2	710.00	17	709.53	710.00	-15	294	-5.10%
2022/05/18	0	0.00	11	717.55	715.00	-11	295	-3.72%
2022/05/17	0	0.00	12	716.00	716.00	-12	298	-4.02%
2022/05/16	0	0.00	1	718.00	714.00	-1	299	-0.33%
2022/05/13	9	716.44	3	713.00	713.00	6	301	1.99%
2022/05/12	10	712.86	11	712.73	710.00	-1.1	301	-0.35%
2022/05/11	18	730.89	0	0.00	718.00	18	300	6.00%
2022/05/10	39	724.87	0	0.00	729.00	39	299	13.03%
2022/05/09	2	713.00	15	715.87	713.00	-13	301	-4.31%
2022/05/06	0	0.00	1	729.00	732.00	-1	300	-0.33%
2022/05/05	1	735.00	1	733.00	735.00	0	302	0.00%
2022/05/04	1	719.00	1	729.00	720.00	0	304	0.00%
2022/05/03	1	725.00	1	729.00	731.00	0	305	0.00%
2022/04/29	0	0.00	4	730.00	730.00	-4	306	-1.31%
2022/04/28	2	725.50	8	724.38	724.00	-6	308	-1.94%
2022/04/27	0	0.00	2	709.50	710.00	-2	308	-0.65%
2022/04/26	7	726.29	0	0.00	725.00	7	310	2.25%
2022/04/25	0	0.00	4	732.25	725.00	-4	314	-1.27%
2022/04/22	0	0.00	24	750.83	747.00	-24	311	-7.70%
2022/04/21	4	764.50	37	761.97	759.00	-33	313	-10.54%
2022/04/20	65	761.22	8	753.88	768.00	57	309	18.43%
2022/04/19	7	747.43	3	748.00	747.00	4	303	1.32%
2022/04/18	4	742.50	0	0.00	743.00	4	305	1.31%
2022/04/15	0	0.00	3	740.67	738.00	-3	306	-0.98%
2022/04/14	0	0.00	2	754.00	750.00	-2	310	-0.64%
2022/04/13	1	766.00	5	760.60	758.00	-4	332	-1.20%
2022/04/12	4	749.00	19	748.11	753.00	-15	330	-4.53%
2022/04/11	2	740.00	18	737.61	741.00	-16	327	-4.89%
2022/04/08	12	742.17	49	740.37	744.00	-37	326	-11.34%
2022/04/07	14	744.36	4	745.50	736.00	10	323	3.09%
2022/04/06	8	762.25	26	756.65	756.00	-18	322	-5.59%
2022/04/01	6	765.17	1	759.00	765.00	5	318	1.57%
2022/03/31	0	0.00	13	767.38	766.00	-13	318	-4.08%
2022/03/30	24	773.17	1	771.00	773.00	23	316	7.28%
2022/03/29	1	769.00	3	763.33	764.00	-2	312	-0.64%
2022/03/28	43	770.56	14	766.57	760.00	29	310	9.34%
2022/03/25	20	767.80	6	775.67	763.00	14	300	4.65%
2022/03/24	10	777.20	1	775.00	776.00	9	298	3.02%
2022/03/23	18	774.72	7	780.86	779.00	11	297	3.70%
2022/03/22	18	797.83	26	798.08	790.00	-8	287	-2.78%
2022/03/21	4	766.75	48.5	763.47	756.00	-44.5	269	-16.50%
2022/03/18	3	729.67	26	737.31	748.00	-23	268	-8.58%
2022/03/17	41	721.00	6	718.17	720.00	35	261	13.37%
2022/03/16	1	696.00	7	694.57	696.00	-6	262	-2.29%
2022/03/15	6	707.33	10	699.10	692.00	-4	286	-1.40%
2022/03/14	10	693.30	4	698.50	705.00	6	289	2.07%
2022/03/11	3	684.33	1	686.00	685.00	2	300	0.66%
2022/03/10	15	686.13	0	0.00	684.00	15	305	4.91%
2022/03/09	6	671.00	4	669.50	678.00	2	315	0.63%
2022/03/08	16	670.19	6	665.33	665.00	10	316	3.16%
2022/03/07	3	697.00	5	697.80	688.00	-2	316	-0.63%
2022/03/04	0	0.00	6	710.33	710.00	-6	315	-1.90%
2022/03/03	8	720.63	22	715.05	714.00	-14	319	-4.38%
2022/03/02	1	713.00	5	712.00	713.00	-4	322	-1.24%
2022/03/01	4	697.50	0	0.00	710.00	4	321	1.24%
2022/02/25	11	686.82	1	688.00	688.00	10	319	3.13%
2022/02/24	9	690.22	44	689.39	682.00	-35	325	-10.77%
2022/02/23	0	0.00	3	701.67	701.00	-3	323	-0.93%
2022/02/22	0	0.00	7	702.00	701.00	-7	330	-2.12%
2022/02/21	3	708.33	5	708.40	709.00	-2	337	-0.59%
2022/02/18	19	712.00	5	709.00	713.00	14	342	4.09%
2022/02/17	1	715.00	11	710.27	710.00	-10	346	-2.88%
2022/02/16	15	719.60	2	716.00	716.00	13	352	3.68%
2022/02/15	27	712.59	3	708.00	712.00	24	354	6.76%
2022/02/14	1	705.00	0	0.00	704.00	1	358	0.28%
2022/02/11	1	724.00	0	0.00	719.00	1	363	0.28%
2022/02/10	17.4	727.89	10	725.30	724.00	7.4	380	1.95%
2022/02/09	2	715.00	53	716.09	718.00	-51	383	-13.29%
2022/02/08	2	720.50	14.6	720.44	718.00	-12.6	384	-3.27%
2022/02/07	41	718.29	7	713.86	722.00	34	405	8.39%
2022/01/26	8	715.00	2	719.00	709.00	6	426	1.41%
2022/01/25	4	725.00	3	715.67	719.00	1	426	0.23%
2022/01/24	3	715.33	2	718.00	718.00	1	427	0.23%
2022/01/21	1	722.00	3	731.67	722.00	-2	433	-0.46%
2022/01/20	0	0.00	3	745.00	739.00	-3	433	-0.69%
2022/01/19	3	753.33	23	756.61	745.00	-20	436	-4.58%
2022/01/18	23	759.26	16	759.13	758.00	7	437	1.60%
2022/01/17	11	740.64	0	0.00	743.00	11	436	2.52%
2022/01/14	0	0.00	7	730.43	725.00	-7	440	-1.59%
2022/01/13	2	736.00	2	737.00	736.00	0	440	0.00%
2022/01/12	0	0.00	10	733.60	734.00	-10	444	-2.25%
2022/01/11	14	736.93	6	732.67	737.00	8	442	1.81%
2022/01/10	8	737.25	10	736.40	733.00	-2	442	-0.45%
2022/01/07	1	749.00	22.9	740.74	732.00	-21.9	447	-4.88%
2022/01/06	3	747.33	61	764.28	740.00	-58	445	-13.03%
2022/01/05	0	0.00	4	786.00	786.00	-4	427	-0.94%
2022/01/04	0	0.00	4	790.25	792.00	-4	432	-0.93%
2022/01/03	16	792.13	13	795.08	790.00	3	443	0.68%
2021/12/30	18	790.33	1	791.00	793.00	17	449	3.78%
2021/12/29	1	790.00	14	790.86	787.00	-13	464	-2.80%
2021/12/28	0	0.00	12	795.83	793.00	-12	475	-2.52%
2021/12/27	1	800.00	10	797.50	796.00	-9	512	-1.76%
2021/12/24	0	0.00	8	798.50	798.00	-8	551	-1.45%
2021/12/23	1.5	801.13	19	798.16	797.00	-17.5	554	-3.15%
2021/12/22	1	796.00	0	0.00	796.00	1	557	0.18%
2021/12/21	2	796.00	17	790.53	790.00	-15	564	-2.66%
2021/12/20	2	801.00	36	793.83	791.00	-34	566	-6.00%
2021/12/17	9.2	795.98	113	794.22	789.00	-103.8	564	-18.39%	大賣/鉅額交易
2021/12/16	13	794.62	26	792.92	793.00	-13	568	-2.29%
2021/12/15	2	795.50	40	794.85	789.00	-38	572	-6.64%
2021/12/14	9	802.89	24.8	803.79	788.00	-15.8	574	-2.75%
2021/12/13	1	824.00	34	817.00	812.00	-33	570	-5.78%
2021/12/10	2	827.00	51	822.51	820.00	-49	572	-8.56%
2021/12/09	222	825.58	15.4	822.68	834.00	206.6	571	36.17%	大買/鉅額交易
2021/12/08	4	806.50	32	805.03	801.00	-28	553	-5.06%
2021/12/07	110	796.61	3	788.00	806.00	107	563	19.00%	大買/鉅額交易
2021/12/06	17	786.76	1	780.00	780.00	16	558	2.86%
2021/12/03	10	783.30	63	780.49	785.00	-53	589	-8.98%
2021/12/02	8.9	788.21	8	786.13	789.00	0.9	587	0.15%
2021/12/01	14.1	790.03	13	786.08	783.00	1.1	588	0.18%
2021/11/30	0.3	792.00	6	780.00	780.00	-5.7	587	-0.97%
2021/11/29	10	789.40	12	785.08	782.00	-2	593	-0.34%
2021/11/26	43	785.30	13	779.77	787.00	30	606	4.95%
2021/11/25	4	783.00	0	0.00	781.00	4	616	0.65%
2021/11/24	13	790.62	12	791.33	791.00	1	622	0.16%
2021/11/23	4	794.25	46	797.15	788.00	-42	626	-6.70%
2021/11/22	0	0.00	24	809.83	809.00	-24	625	-3.84%
2021/11/19	51	816.57	56.9	811.30	811.00	-5.9	628	-0.95%
2021/11/18	12	812.58	1	808.00	807.00	11	626	1.76%
2021/11/17	26	799.19	1	795.00	802.00	25	629	3.97%
2021/11/16	63	788.30	0	0.00	792.00	63	637	9.89%
2021/11/15	11	802.91	74	794.47	781.00	-63	642	-9.80%
2021/11/12	22	788.09	10	790.20	790.00	12	645	1.86%
2021/11/11	37	787.41	7	789.57	783.00	30	652	4.60%
2021/11/10	2	790.00	26	789.54	787.00	-24	655	-3.66%
2021/11/09	115	790.82	20	794.30	795.00	95	659	14.41%	大買/
2021/11/08	34	761.94	13	759.23	762.00	21	645	3.25%
2021/11/05	28	773.18	4	769.75	769.00	24	647	3.70%
2021/11/04	58	782.36	127	780.22	765.00	-69	645	-10.69%	大賣/
2021/11/03	146	741.89	38	749.37	763.00	108	628	17.19%	大買/鉅額交易
2021/11/02	28	718.68	1	719.00	719.00	27	607	4.44%
2021/11/01	14	712.50	22	708.82	715.00	-8	605	-1.32%
2021/10/29	5	726.20	24	718.13	714.00	-19	608	-3.12%
2021/10/28	3	712.00	18.6	710.77	715.00	-15.6	616	-2.53%
2021/10/27	6	712.67	14	708.71	708.00	-8	619	-1.29%
2021/10/26	9	706.11	5	704.40	708.00	4	628	0.64%
2021/10/25	6	695.83	0	0.00	699.00	6	630	0.95%
2021/10/22	0	0.00	3	680.00	679.00	-3	636	-0.47%
2021/10/21	18	694.89	2	692.50	691.00	16	660	2.42%
2021/10/20	6	698.00	2	699.50	695.00	4	660	0.61%
2021/10/19	5	704.60	1	705.00	705.00	4	659	0.61%
2021/10/18	2	710.50	21	705.43	702.00	-19	660	-2.88%
2021/10/15	6	715.67	35	718.71	712.00	-29	668	-4.34%
2021/10/14	32	708.25	10	708.60	712.00	22	673	3.27%
2021/10/13	4	707.25	34	706.12	701.00	-30	674	-4.45%
2021/10/12	26	708.85	6	706.33	709.00	20	674	2.96%
2021/10/08	28	707.96	11	702.91	700.00	17	671	2.53%
2021/10/07	21	691.48	19	685.63	697.00	2	671	0.30%
2021/10/06	6	686.00	45	698.80	680.00	-39	679	-5.74%
2021/10/05	12	691.08	26	689.08	704.00	-14	667	-2.10%
2021/10/04	51	718.00	156	712.71	699.00	-105	662	-15.86%	大賣/鉅額交易
2021/10/01	114	690.52	50	694.84	690.00	64	631	10.14%	大買/
2021/09/30	7	660.43	2	661.50	655.00	5	603	0.83%
2021/09/29	4	663.00	13	660.31	659.00	-9	606	-1.48%
2021/09/28	2	679.00	4	684.00	670.00	-2	607	-0.33%
2021/09/27	1	668.00	4	666.75	669.00	-3	607	-0.49%
2021/09/24	1	666.00	40	664.28	663.00	-39	618	-6.31%
2021/09/23	13	660.54	105	657.02	660.00	-92	626	-14.69%	大賣/
2021/09/22	13	651.38	12	655.83	650.00	1	625	0.16%
2021/09/17	15	649.40	4	650.75	664.00	11	631	1.74%
2021/09/16	4	644.50	4	649.00	640.00	0	633	0.00%
2021/09/15	2	658.00	9	655.44	651.00	-7	638	-1.10%
2021/09/14	1	662.00	20	666.65	662.00	-19	643	-2.95%
2021/09/13	7	670.43	30	668.93	666.00	-23	653	-3.52%
2021/09/10	23	659.00	14	647.21	659.00	9	654	1.37%
2021/09/09	26	640.77	14	638.64	640.00	12	651	1.84%
2021/09/08	24	644.50	64.7	658.44	631.00	-40.7	683	-5.95%
2021/09/07	2	689.50	6	690.00	680.00	-4	658	-0.61%
2021/09/06	14	674.79	20	673.10	674.00	-6	664	-0.90%
2021/09/03	5	677.20	95	676.61	678.00	-90	670	-13.42%
2021/09/02	2	683.50	79	682.87	675.00	-77	677	-11.37%
2021/09/01	113	675.55	7	684.00	691.00	106	680	15.58%	大買/鉅額交易
2021/08/31	26	669.92	25	666.48	664.00	1	675	0.15%
2021/08/30	1	683.00	13	683.54	683.00	-12	678	-1.77%
2021/08/27	13	695.69	21	689.57	688.00	-8	689	-1.16%
2021/08/26	2	704.50	84	700.56	696.00	-82	699	-11.72%
2021/08/25	11	704.09	13	704.92	711.00	-2	721	-0.28%
2021/08/24	20	694.95	82	693.83	695.00	-62	741	-8.36%
2021/08/23	62	693.08	17	686.29	698.00	45	763	5.90%
2021/08/20	64	712.02	15	719.33	709.00	49	789	6.21%
2021/08/19	16	736.25	46	734.98	716.00	-30	825	-3.63%
2021/08/18	34	749.88	4	749.75	748.00	30	877	3.42%
2021/08/17	2	758.50	102	758.98	750.00	-100	908	-11.00%	大賣/
2021/08/16	12	768.17	43	761.07	754.00	-31	959	-3.23%
2021/08/13	16	790.00	92	783.55	774.00	-76	1,005	-7.56%
2021/08/12	0	0.00	11	797.73	792.00	-11	1,024	-1.07%
2021/08/11	10	796.90	2	815.00	796.00	8	1,064	0.75%
2021/08/10	2	813.00	1	826.00	813.00	1	1,107	0.09%
2021/08/09	4	826.50	10	829.90	821.00	-6	1,181	-0.51%
2021/08/06	9	844.11	13	842.38	836.00	-4	1,187	-0.34%
2021/08/05	11	843.09	11	841.27	840.00	0	1,220	0.00%
2021/08/04	6	839.50	10.4	839.10	842.00	-4.4	1,277	-0.34%
2021/08/03	5	848.20	6	860.17	839.00	-1	1,295	-0.08%
2021/08/02	0	0.00	17	870.47	863.00	-17	1,285	-1.32%
2021/07/30	19	869.95	9	864.11	870.00	10	1,290	0.77%
2021/07/29	3	854.33	26	855.69	853.00	-23	1,292	-1.78%
2021/07/28	23	851.22	7	850.43	858.00	16	1,292	1.24%
2021/07/27	41	869.90	28	867.89	854.00	13	1,304	1.00%
2021/07/26	63	834.49	10	831.00	836.00	53	1,299	4.08%
2021/07/23	4	830.00	13	823.00	830.00	-9	1,306	-0.69%
2021/07/22	5	818.00	13	818.77	817.00	-8	1,307	-0.61%
2021/07/21	8	814.75	59	827.93	815.00	-51	1,308	-3.90%
2021/07/20	108	832.34	26	828.38	837.00	82	1,301	6.30%	大買/
2021/07/19	21	822.57	15	819.13	818.00	6	1,294	0.46%
2021/07/16	7	827.29	14	829.07	824.00	-7	1,298	-0.54%
2021/07/15	0	0.00	38	816.47	820.00	-38	1,302	-2.92%
2021/07/14	75	824.12	20	826.70	816.00	55	1,304	4.22%
2021/07/13	184.8	820.97	3	834.00	810.00	181.8	1,302	13.95%	大買/鉅額交易
2021/07/12	14	829.64	52	829.63	829.00	-38	1,302	-2.92%
2021/07/09	14	828.64	50	833.54	827.00	-36	1,301	-2.77%
2021/07/08	5	852.60	78	846.13	841.00	-73	1,308	-5.58%
2021/07/07	81	856.62	33	850.00	846.00	48	1,320	3.63%
2021/07/06	42	850.79	31	845.23	847.00	11	1,328	0.83%
2021/07/05	3	841.33	42	838.45	845.00	-39	1,351	-2.89%
2021/07/02	48	835.58	6	833.33	840.00	42	1,366	3.07%
2021/07/01	17	825.76	26	835.46	820.00	-9	1,368	-0.66%
2021/06/30	63	845.10	20	844.65	840.00	43	1,366	3.15%
2021/06/29	29	843.83	15	843.00	841.00	14	1,363	1.03%
2021/06/28	8	843.75	37	843.35	841.00	-29	1,363	-2.13%
2021/06/25	2	851.00	32	848.66	846.00	-30	1,363	-2.20%
2021/06/24	7	851.86	21	850.76	848.00	-14	1,377	-1.02%
2021/06/23	7	859.29	23	859.17	855.00	-16	1,383	-1.16%
2021/06/22	17	863.24	115	866.58	858.00	-98	1,387	-7.06%	大賣/
2021/06/21	11	857.64	24	857.08	851.00	-13	1,378	-0.94%
2021/06/18	19	854.89	20	854.95	858.00	-1	1,375	-0.07%
2021/06/17	55	862.51	53	870.74	845.00	2	1,377	0.15%
2021/06/16	17	905.29	72	914.39	898.00	-55	1,352	-4.07%
2021/06/15	96	911.27	26	911.58	927.00	70	1,357	5.16%
2021/06/11	55	920.71	36	919.33	910.00	19	1,353	1.40%
2021/06/10	93	925.72	29	925.38	919.00	64	1,353	4.73%
2021/06/09	83	921.20	1	919.00	916.00	82	1,351	6.07%
2021/06/08	35	932.77	25	935.96	928.00	10	1,350	0.74%
2021/06/07	152	926.92	31	919.94	940.00	121	1,350	8.96%	大買/鉅額交易
2021/06/04	36	934.89	52	940.73	930.00	-16	1,346	-1.19%
2021/06/03	111	926.14	13	917.54	929.00	98	1,343	7.29%	大買/
2021/06/02	77	916.43	72	932.19	910.00	5	1,341	0.37%
2021/06/01	87	937.61	30	928.57	946.00	57	1,354	4.21%
2021/05/31	42	925.33	61	929.59	920.00	-19	1,358	-1.40%
2021/05/28	108	930.31	72	925.29	932.00	36	1,365	2.64%	大買/
2021/05/27	148	896.82	176	891.84	903.00	-28	1,409	-1.99%	大買/大賣/
2021/05/26	235	878.39	153	871.58	875.00	82	1,382	5.93%	大買/大賣/
2021/05/25	155	840.87	57	834.86	859.00	98	1,340	7.31%	大買/
2021/05/24	58	846.17	147	844.61	823.00	-89	1,317	-6.75%	大賣/
2021/05/21	120	814.83	35	808.14	822.00	85	1,279	6.64%	大買/
2021/05/20	59	800.36	46	796.65	787.00	13	1,258	1.03%
2021/05/19	66	802.48	65	796.80	783.00	1	1,249	0.08%
2021/05/18	62	780.79	192	777.99	796.00	-130	1,249	-10.40%	大賣/鉅額交易
2021/05/17	226	783.54	100	786.15	794.00	126	1,215	10.37%	大買/鉅額交易
2021/05/14	16	746.00	12	745.42	737.00	4	1,159	0.35%
2021/05/13	45	739.62	383	744.11	742.00	-338	1,175	-28.76%	大賣/鉅額交易
2021/05/12	433	764.12	146	747.51	759.00	287	1,165	24.62%	大買/大賣/鉅額交易
2021/05/11	125	751.21	37	752.30	730.00	88	1,121	7.85%	大買/
2021/05/10	1	747.00	16	748.19	749.00	-15	1,112	-1.35%
2021/05/07	25	746.76	4	739.75	755.00	21	1,133	1.85%
2021/05/06	12.5	733.76	25	742.88	723.00	-12.5	1,144	-1.09%
2021/05/05	12	745.67	31	747.26	743.00	-19	1,155	-1.64%
2021/05/04	63	743.44	96	754.35	748.00	-33	1,185	-2.78%
2021/05/03	121	783.73	62	778.84	782.00	59	1,229	4.80%	大買/
2021/04/29	57	771.77	1	770.00	773.00	56	1,264	4.43%
2021/04/27	3	762.33	1	759.00	760.00	2	1,306	0.15%
2021/04/26	8	761.88	20	761.95	761.00	-12	1,314	-0.91%
2021/04/23	7	762.00	0	0.00	761.00	7	1,330	0.53%
2021/04/22	1	764.00	44	761.50	753.00	-43	1,351	-3.18%
2021/04/21	2	775.00	31	769.29	765.00	-29	1,357	-2.14%
2021/04/20	15	784.00	53	780.60	778.00	-38	1,362	-2.79%
2021/04/19	5	784.00	55	788.60	786.00	-50	1,373	-3.64%
2021/04/16	112	781.95	0	0.00	786.00	112	1,399	8.00%	大買/鉅額交易
2021/04/15	14	766.93	3	766.33	769.00	11	1,420	0.77%
2021/04/14	9	761.11	25	775.00	760.00	-16	1,464	-1.09%
2021/04/13	9	781.89	18	784.06	773.00	-9	1,483	-0.61%
2021/04/12	9	773.89	84	783.29	769.00	-75	1,483	-5.06%
2021/04/09	73	786.82	0	0.00	790.00	73	1,488	4.90%
2021/04/08	21	771.14	2	770.00	770.00	19	1,514	1.25%
2021/04/07	0	0.00	63	757.52	757.00	-63	1,586	-3.97%
2021/04/06	59	770.36	29	765.97	768.00	30	1,581	1.90%
2021/04/01	6	760.33	9	760.56	760.00	-3	1,575	-0.19%
2021/03/31	42	757.48	0	0.00	759.00	42	1,592	2.64%
2021/03/30	24	751.75	1	753.00	753.00	23	1,602	1.43%
2021/03/29	91	758.43	23	752.22	750.00	68	1,597	4.26%
2021/03/26	36	746.81	95	741.83	739.00	-59	1,588	-3.72%
2021/03/25	5	736.60	40	738.30	731.00	-35	1,580	-2.21%
2021/03/24	11	740.55	6	738.33	744.00	5	1,582	0.32%
2021/03/23	5	745.60	56.2	743.84	740.00	-51.2	1,591	-3.21%
2021/03/22	31	741.03	27.7	740.54	750.00	3.3	1,595	0.20%
2021/03/19	33	731.55	123.1	732.70	730.00	-90.1	1,601	-5.63%	大賣/
2021/03/18	12	744.08	129	745.29	744.00	-117	1,598	-7.32%	大賣/鉅額交易
2021/03/17	15	758.33	20	756.55	750.00	-5	1,591	-0.31%
2021/03/16	18	760.61	11.5	756.65	757.00	6.5	1,594	0.41%
2021/03/15	15	749.67	9	752.44	747.00	6	1,603	0.37%
2021/03/12	1	754.00	22	764.23	754.00	-21	1,626	-1.29%
2021/03/11	41	764.02	7	766.71	762.00	34	1,624	2.09%
2021/03/10	1	760.00	10	757.40	761.00	-9	1,632	-0.55%
2021/03/09	19	751.63	16	750.94	752.00	3	1,633	0.18%
2021/03/08	70	749.74	12	753.00	748.00	58	1,624	3.57%
2021/03/05	8	752.13	11	758.73	748.00	-3	1,619	-0.19%
2021/03/04	27	733.07	98	735.06	735.00	-71	1,594	-4.45%
2021/03/03	12	743.50	130	749.48	753.00	-118	1,581	-7.46%	大賣/鉅額交易
2021/03/02	72	766.99	75	765.88	746.00	-3	1,565	-0.19%
2021/02/26	7	833.57	97	839.14	828.00	-90	1,498	-6.01%
2021/02/25	63	855.40	22	851.73	859.00	41	1,488	2.75%
2021/02/24	12	840.42	31	844.16	837.00	-19	1,483	-1.28%
2021/02/23	8	854.25	103	850.11	846.00	-95	1,493	-6.36%	大賣/
2021/02/22	39	864.28	41	844.95	855.00	-2	1,479	-0.14%
2021/02/19	28	827.93	105	832.38	828.00	-77	1,454	-5.29%	大賣/
2021/02/18	49	844.04	41	823.73	850.00	8	1,446	0.55%
2021/02/17	24	812.92	34	813.38	812.00	-10	1,419	-0.70%
2021/02/05	10	812.30	40	817.35	808.00	-30	1,427	-2.10%
2021/02/04	6	810.33	54	829.17	806.00	-48	1,443	-3.32%
2021/02/03	27	819.22	37	818.32	832.00	-10	1,451	-0.69%
2021/02/02	9	799.44	58	799.00	805.00	-49	1,480	-3.31%
2021/02/01	29	782.38	37	779.65	777.00	-8	1,471	-0.54%
2021/01/29	31	779.74	15	803.60	776.00	16	1,470	1.09%
2021/01/28	9	826.22	37	823.97	808.00	-28	1,463	-1.91%
2021/01/27	17	850.82	20	854.95	843.00	-3	1,445	-0.21%
2021/01/26	14	847.71	11	849.09	843.00	3	1,425	0.21%
2021/01/25	66	843.79	57	845.21	856.00	9	1,393	0.65%
2021/01/22	149	820.53	31	817.97	810.00	118	1,339	8.81%	大買/鉅額交易
2021/01/21	0	0.00	118	789.21	789.00	-118	1,291	-9.14%	大賣/鉅額交易
2021/01/20	71	787.82	7	775.14	791.00	64	1,273	5.02%
2021/01/19	8	775.50	4	773.25	770.00	4	1,248	0.32%
2021/01/18	35	777.23	1	771.00	774.00	34	1,242	2.74%
2021/01/15	77	756.31	1	760.00	763.00	76	1,231	6.17%
2021/01/14	0	0.00	24	788.46	776.00	-24	1,221	-1.96%
2021/01/13	17	787.88	7	783.29	790.00	10	1,224	0.82%
2021/01/12	5	775.00	7	783.00	780.00	-2	1,219	-0.16%
2021/01/11	0	0.00	39	801.13	788.00	-39	1,219	-3.20%
2021/01/08	39	782.10	5	773.60	785.00	34	1,198	2.84%
2021/01/07	3	769.67	57	770.33	769.00	-54	1,175	-4.59%
2021/01/06	20	743.75	64.1	775.37	742.00	-44.1	1,149	-3.84%
2021/01/05	2	768.00	63	768.83	763.00	-61	1,141	-5.34%
2021/01/04	2	777.50	57	770.12	779.00	-55	1,157	-4.75%
2020/12/31	4	760.00	90	765.64	758.00	-86	1,186	-7.25%
2020/12/30	98	717.48	9	757.78	772.00	89	1,145	7.77%
2020/12/29	13	706.31	6	704.83	704.00	7	1,081	0.65%
2020/12/28	39	707.62	0	0.00	706.00	39	1,086	3.59%
2020/12/25	2	702.00	40	704.95	708.00	-38	1,090	-3.49%
2020/12/22	0	0.00	116	684.57	680.00	-116	1,105	-10.49%	大賣/鉅額交易
2020/12/21	0	0.00	23	689.96	692.00	-23	1,123	-2.05%
2020/12/17	36	691.81	20	678.80	683.00	16	1,125	1.42%
2020/12/16	8	689.38	1	683.00	692.00	7	1,123	0.62%
2020/12/15	24	708.42	38	687.13	680.00	-14	1,122	-1.25%
2020/12/14	118	691.30	0	0.00	695.00	118	1,131	10.43%	大買/鉅額交易
2020/12/11	8	685.13	2	683.00	678.00	6	1,139	0.53%
2020/12/10	15	696.27	9	689.33	684.00	6	1,146	0.52%
2020/12/09	6	683.33	19	684.68	683.00	-13	1,160	-1.12%
2020/12/08	51	689.73	5	696.40	696.00	46	1,172	3.92%
2020/12/07	14	665.93	0	0.00	662.00	14	1,182	1.18%
2020/12/04	15	669.13	0	0.00	672.00	15	1,215	1.23%
2020/12/03	14	679.29	7	677.00	676.00	7	1,233	0.57%
2020/12/02	1	691.00	12	687.50	687.00	-11	1,294	-0.85%
2020/12/01	7	688.57	61	686.15	688.00	-54	1,323	-4.08%
2020/11/30	0	0.00	66	679.20	678.00	-66	1,351	-4.89%
2020/11/27	0	0.00	49	706.18	708.00	-49	1,402	-3.49%
2020/11/26	50	695.50	0	0.00	706.00	50	1,446	3.46%
2020/11/25	0	0.00	60	685.60	677.00	-60	1,453	-4.13%
2020/11/24	57	692.89	54	695.98	690.00	3	1,479	0.20%
2020/11/23	0	0.00	14	708.71	699.00	-14	1,503	-0.93%
2020/11/20	35	698.74	41	712.17	708.00	-6	1,551	-0.39%
2020/11/19	5	691.00	0	0.00	688.00	5	1,598	0.31%
2020/11/18	0	0.00	13	688.31	685.00	-13	1,664	-0.78%
2020/11/17	8	688.50	45	687.73	690.00	-37	1,705	-2.17%
2020/11/16	7	685.43	19	677.05	686.00	-12	1,737	-0.69%
2020/11/13	56	682.21	0	0.00	680.00	56	1,759	3.18%
2020/11/12	8	678.13	1	696.00	673.00	7	1,775	0.39%
2020/11/11	4	695.75	36	710.28	692.00	-32	1,751	-1.83%
2020/11/10	35	737.89	22.1	755.48	725.00	12.9	1,728	0.75%
2020/11/09	27	769.81	0	0.00	774.00	27	1,693	1.59%
2020/11/06	1	767.00	11	781.91	762.00	-10	1,718	-0.58%
2020/11/05	0	0.00	5	770.00	775.00	-5	1,723	-0.29%
2020/11/04	2	758.00	0	0.00	760.00	2	1,719	0.12%
2020/11/03	7	754.43	12	757.58	757.00	-5	1,738	-0.29%
2020/11/02	0	0.00	1	746.00	744.00	-1	1,780	-0.06%
2020/10/30	0	0.00	2.3	749.61	752.00	-2.3	1,786	-0.13%
2020/10/29	0	0.00	1	742.00	743.00	-1	1,795	-0.06%
2020/10/28	0	0.00	8	754.88	754.00	-8	1,813	-0.44%
2020/10/26	1	776.00	9	769.56	762.00	-8	1,854	-0.43%
2020/10/23	0	0.00	6	781.17	772.00	-6	1,868	-0.32%
2020/10/21	10	770.50	15	761.33	778.00	-5	1,920	-0.26%
2020/10/20	68	756.82	6	755.17	765.00	62	1,933	3.21%
2020/10/19	0	0.00	26	757.50	751.00	-26	1,949	-1.33%
2020/10/16	0	0.00	14	767.71	760.00	-14	1,983	-0.71%
2020/10/15	4	768.00	0	0.00	767.00	4	2,043	0.20%
2020/10/14	1	776.00	18	771.28	768.00	-17	2,068	-0.82%
2020/10/13	0	0.00	2	805.00	778.00	-2	2,107	-0.09%
2020/10/12	3	799.00	0	0.00	803.00	3	2,111	0.14%
2020/10/08	6	800.33	15	803.13	794.00	-9	2,132	-0.42%
2020/10/07	3	788.00	9	785.56	789.00	-6	2,120	-0.28%
2020/10/06	0	0.00	11	775.45	790.00	-11	2,145	-0.51%
2020/10/05	9	760.89	3	762.67	757.00	6	2,161	0.28%
2020/09/30	0	0.00	17	762.65	771.00	-17	2,208	-0.77%
2020/09/29	4	765.75	0	0.00	763.00	4	2,233	0.18%
2020/09/28	2	755.50	0	0.00	758.00	2	2,258	0.09%
2020/09/24	0	0.00	13.4	786.07	780.00	-13.4	2,348	-0.57%
2020/09/21	2	821.50	0	0.00	813.00	2	2,474	0.08%
2020/09/18	3	828.00	21	827.52	828.00	-18	2,508	-0.72%
2020/09/17	0	0.00	3	844.67	823.00	-3	2,561	-0.12%
2020/09/16	169	831.45	0	0.00	842.00	169	2,576	6.56%	大買/鉅額交易
2020/09/15	1	818.00	0	0.00	818.00	1	2,603	0.04%
2020/09/11	35	810.29	32	812.19	825.00	3	2,756	0.11%
2020/09/10	11	808.73	0	0.00	806.00	11	2,763	0.40%
2020/09/09	2	818.00	32	817.94	834.00	-30	2,758	-1.09%
2020/09/08	0	0.00	24	835.21	815.00	-24	2,738	-0.88%
2020/09/07	38	831.50	10	856.60	828.00	28	2,719	1.03%
2020/09/04	6	919.50	6	921.17	920.00	0	2,668	0.00%
2020/09/03	10	940.30	0	0.00	945.00	10	2,655	0.38%
2020/09/02	0	0.00	17	983.82	924.00	-17	2,681	-0.63%
2020/09/01	2	890.00	99	917.18	953.00	-97	2,630	-3.69%
2020/08/31	6	884.50	49	885.67	880.00	-43	2,592	-1.66%
2020/08/28	2	895.50	0	0.00	890.00	2	2,624	0.08%
2020/08/27	5	922.80	22	916.18	903.00	-17	2,636	-0.64%
2020/08/26	14	895.14	112	918.90	910.00	-98	2,627	-3.73%	大賣/
2020/08/25	2	867.00	32	884.69	908.00	-30	2,593	-1.16%
2020/08/24	139	875.98	31	838.32	838.00	108	2,610	4.14%	大買/鉅額交易
2020/08/21	185	830.30	11	835.64	837.00	174	2,642	6.59%	大買/鉅額交易
2020/08/20	20	759.55	9	784.11	761.00	11	2,601	0.42%
2020/08/19	12	809.33	34	813.26	810.00	-22	2,562	-0.86%
2020/08/18	21	782.90	1	787.00	794.00	20	2,538	0.79%
2020/08/14	0	0.00	2	751.00	751.00	-2	2,515	-0.08%
2020/08/13	0	0.00	1	753.00	733.00	-1	2,517	-0.04%
2020/08/12	11	748.55	0	0.00	761.00	11	2,514	0.44%
2020/08/11	42	749.69	43	743.63	737.00	-1	2,504	-0.04%
2020/08/10	2	773.50	7	765.29	761.00	-5	2,508	-0.20%
2020/08/07	22	765.86	0	0.00	757.00	22	2,530	0.87%
2020/08/06	0	0.00	22	784.00	772.00	-22	2,541	-0.87%
2020/08/05	5	762.60	0	0.00	756.00	5	2,538	0.20%
2020/08/04	5	759.80	4	762.00	763.00	1	2,574	0.04%
2020/08/03	1	743.00	1	741.00	750.00	0	2,587	0.00%
2020/07/31	0	0.00	139	745.77	750.00	-139	2,574	-5.40%	大賣/鉅額交易
2020/07/30	1	716.00	65	735.25	745.00	-64	2,563	-2.50%
2020/07/29	34	727.53	23	726.35	722.00	11	2,579	0.43%
2020/07/28	99	715.41	30	724.60	715.00	69	2,612	2.64%
2020/07/27	67	724.10	11	718.18	709.00	56	2,610	2.15%
2020/07/24	30	729.03	0	0.00	734.00	30	2,599	1.15%
2020/07/23	1	748.00	40	749.08	751.00	-39	2,607	-1.50%
2020/07/22	10	744.60	43	754.40	758.00	-33	2,598	-1.27%
2020/07/21	5	731.00	103	743.44	729.00	-98	2,563	-3.82%	大賣/
2020/07/20	39	737.10	111	755.48	773.00	-72	2,515	-2.86%	大賣/
2020/07/17	186	752.88	1	733.00	733.00	185	2,516	7.35%	大買/鉅額交易
2020/07/16	14	776.93	14.8	782.03	767.00	-0.8	2,480	-0.03%
2020/07/15	47	781.81	0	0.00	780.00	47	2,481	1.89%
2020/07/14	0	0.00	85	831.04	808.00	-85	2,486	-3.42%
2020/07/13	51	824.29	18	828.11	845.00	33	2,462	1.34%
2020/07/10	41	810.27	25	816.08	805.00	16	2,455	0.65%
2020/07/09	12	822.33	0	0.00	818.00	12	2,429	0.49%
2020/07/08	0	0.00	2	812.00	831.00	-2	2,397	-0.08%
2020/07/07	8	827.00	1	826.00	815.00	7	2,420	0.29%
2020/07/06	1	820.00	1	820.00	826.00	0	2,422	0.00%
2020/07/03	6	813.33	99	833.51	805.00	-93	2,424	-3.84%
2020/07/02	0	0.00	142	788.15	817.00	-142	2,407	-5.90%	大賣/鉅額交易
2020/07/01	28	751.32	11	746.18	750.00	17	2,381	0.71%
2020/06/30	56	748.71	88.6	744.45	733.00	-32.6	2,371	-1.38%
2020/06/29	55	754.00	3	762.00	736.00	52	2,387	2.18%
2020/06/24	5	782.00	0	0.00	782.00	5	2,403	0.21%
2020/06/23	0	0.00	11	751.91	750.00	-11	2,407	-0.46%
2020/06/22	0	0.00	60	738.08	740.00	-60	2,426	-2.47%
2020/06/19	80	727.11	47	723.96	727.00	33	2,463	1.34%
2020/06/18	100	677.08	11	646.18	684.00	89	2,434	3.66%
2020/06/16	0	0.00	2	618.00	630.00	-2	2,460	-0.08%
2020/06/15	86	610.40	0	0.00	609.00	86	2,539	3.39%
2020/06/12	82	592.90	1	601.00	601.00	81	2,591	3.13%
2020/06/11	2	599.00	0	0.00	599.00	2	2,680	0.07%
2020/06/10	0	0.00	2	610.00	612.00	-2	2,741	-0.07%
2020/06/09	15	620.87	24	614.96	606.00	-9	2,827	-0.32%
2020/06/08	9	601.00	8	601.25	595.00	1	2,830	0.04%
2020/06/05	15	597.67	20	600.15	601.00	-5	2,860	-0.17%
2020/06/04	0	0.00	8	606.25	599.00	-8	2,884	-0.28%
2020/06/03	2	584.50	43	593.07	581.00	-41	2,872	-1.43%
2020/06/02	8	579.50	25.3	580.08	583.00	-17.3	2,862	-0.60%
2020/06/01	0	0.00	47	574.55	577.00	-47	2,895	-1.62%
2020/05/29	27	579.07	135	571.77	560.00	-108	2,911	-3.71%	大賣/鉅額交易
2020/05/28	3.6	572.65	29	561.31	578.00	-25.5	2,861	-0.89%
2020/05/27	5	523.60	1	525.03	526.00	4	2,797	0.14%
2020/05/26	2	522.00	0	0.00	521.00	2	2,871	0.07%
2020/05/25	2	523.00	0	0.00	521.00	2	2,922	0.07%
2020/05/22	3	524.67	0	0.00	521.00	3	2,963	0.10%
2020/05/20	1	540.00	0	0.00	530.00	1	3,063	0.03%
2020/05/19	31	540.03	1	548.00	536.00	30	3,123	0.96%
2020/05/18	0	0.00	4	533.75	537.00	-4	3,159	-0.13%
2020/05/15	3	537.00	2	538.00	531.00	1	3,173	0.03%
2020/05/14	4	534.25	5	535.20	529.00	-1	3,232	-0.03%
2020/05/13	8	531.00	0	0.00	531.00	8	3,229	0.25%
2020/05/12	2	513.00	0	0.00	522.00	2	3,213	0.06%
2020/05/11	3	515.00	0	0.00	505.00	3	3,202	0.09%
2020/05/08	1	530.00	0	0.00	517.00	1	3,192	0.03%
2020/05/06	0	0.00	1	520.00	520.00	-1	3,259	-0.03%
2020/05/04	0	0.00	2	550.00	518.00	-2	3,264	-0.06%
2020/04/30	0	0.00	4	558.00	558.00	-4	3,237	-0.12%
2020/04/28	3	575.33	3	579.33	571.00	0	3,275	0.00%
2020/04/27	1	564.00	4.6	564.88	561.00	-3.6	3,318	-0.11%
2020/04/24	5	571.00	5.4	570.48	566.00	-0.4	3,321	-0.01%
2020/04/23	3	577.67	4	580.00	577.00	-1	3,322	-0.03%
2020/04/22	1	555.00	9	574.56	577.00	-8	3,311	-0.24%
2020/04/21	1	552.00	12	547.83	550.00	-11	3,301	-0.33%
2020/04/20	2	549.00	8	544.25	546.00	-6	3,312	-0.18%
2020/04/17	73	577.29	3	600.00	547.00	70	3,330	2.10%
2020/04/16	9	588.67	5	587.00	587.00	4	3,376	0.12%
2020/04/15	0	0.00	5	597.80	585.00	-5	3,471	-0.14%
2020/04/14	3	587.33	1	585.00	585.00	2	3,491	0.06%
2020/04/13	0	0.00	4	587.00	580.00	-4	3,484	-0.11%
2020/04/10	1	596.00	0	0.00	593.00	1	3,467	0.03%
2020/04/09	65	593.89	2	589.00	589.00	63	3,423	1.84%
2020/04/08	2	592.00	19	599.84	592.00	-17	3,400	-0.50%
2020/04/07	0	0.00	7	608.14	600.00	-7	3,364	-0.21%
2020/04/06	34	577.12	76	586.78	604.00	-42	3,311	-1.27%
2020/04/01	14	555.43	23	554.70	560.00	-9	3,242	-0.28%
2020/03/31	151	552.44	2	558.50	552.00	149	3,221	4.63%	大買/鉅額交易
2020/03/30	37	545.81	1	554.00	554.00	36	3,190	1.13%
2020/03/27	2	542.50	41	539.51	540.00	-39	3,141	-1.24%
2020/03/26	54	519.19	4	525.50	535.00	50	3,076	1.63%
2020/03/25	36	541.94	0	0.00	512.00	36	3,018	1.19%
2020/03/23	9	474.61	3	466.50	466.50	6	2,883	0.21%
2020/03/20	10	473.50	18	474.39	474.50	-8	2,844	-0.28%
2020/03/19	4	478.00	3	471.00	448.00	1	2,758	0.04%
2020/03/18	1	500.00	32	526.05	497.50	-31	2,652	-1.17%
2020/03/17	6	520.50	32	506.75	524.00	-26	2,589	-1.00%
2020/03/16	6	552.33	38	563.50	515.00	-32	2,491	-1.28%
2020/03/13	16	505.81	23	539.63	570.00	-7	2,441	-0.29%
2020/03/12	0	0.00	1	565.00	524.00	-1	2,345	-0.04%
2020/03/11	0	0.00	7	600.29	581.00	-7	2,322	-0.30%
2020/03/10	68	583.21	2	583.50	602.00	66	2,289	2.88%
2020/03/09	6	595.83	0	0.00	590.00	6	2,271	0.26%
2020/03/06	1	627.00	42	626.43	612.00	-41	2,236	-1.83%
2020/03/05	3	612.00	21	609.90	635.00	-18	2,204	-0.82%
2020/03/04	1	579.00	1	582.00	582.00	0	2,149	0.00%
2020/03/03	14	600.64	114	607.64	594.00	-100	2,103	-4.75%	大賣/
2020/03/02	4	593.50	2	596.00	597.00	2	2,067	0.10%
2020/02/27	23	624.30	13	610.00	610.00	10	2,041	0.49%
2020/02/26	12	624.75	7	626.43	630.00	5	1,962	0.25%
2020/02/25	55	609.91	9	606.33	610.00	46	1,909	2.41%
2020/02/24	35	586.06	0	0.00	598.00	35	1,866	1.88%
2020/02/21	0	0.00	1	567.00	560.00	-1	1,793	-0.06%
2020/02/20	0	0.00	5	553.40	555.00	-5	1,760	-0.28%
2020/02/19	38	544.29	5	527.80	547.00	33	1,725	1.91%
2020/02/18	24	516.17	100	517.73	520.00	-76	1,699	-4.47%
2020/02/17	77	522.44	57	513.44	530.00	20	1,669	1.20%
2020/02/14	0	0.00	2	494.00	498.00	-2	1,597	-0.13%
2020/02/13	0	0.00	6	480.50	479.50	-6	1,572	-0.38%
2020/02/12	3	488.00	28	479.64	478.00	-25	1,566	-1.60%
2020/02/11	5	491.30	64	490.98	491.00	-59	1,560	-3.78%
2020/02/10	36	488.94	3	493.00	498.50	33	1,561	2.11%
2020/02/07	13	503.46	72	493.02	481.50	-59	1,533	-3.85%
2020/02/06	2	474.50	34	476.66	485.00	-32	1,464	-2.18%
2020/02/05	7	468.86	52	472.53	472.50	-45	1,453	-3.10%
2020/02/04	2	472.50	15	474.43	480.00	-13	1,449	-0.90%
2020/02/03	5	459.00	12	453.50	455.50	-7	1,437	-0.49%
2020/01/31	0	0.00	16	491.09	486.00	-16	1,387	-1.15%
2020/01/30	1	485.00	82.4	484.19	485.00	-81.4	1,347	-6.04%
2020/01/20	2	461.00	0	0.00	466.00	2	1,274	0.16%
2020/01/17	18	454.03	7	459.14	451.50	11	1,256	0.88%
2020/01/16	14	462.82	1	461.50	463.50	13	1,249	1.04%
2020/01/15	15	461.50	2	462.25	461.50	13	1,237	1.05%
2020/01/14	0	0.00	5	467.50	469.50	-5	1,214	-0.41%
2020/01/13	1	458.00	2	462.75	457.50	-1	1,180	-0.08%
2020/01/10	8	457.81	0	0.00	457.50	8	1,137	0.70%
2020/01/09	90	422.69	20	420.98	440.50	70	1,041	6.72%
2020/01/08	0	0.00	65	400.45	405.00	-65	936	-6.94%
2020/01/03	0	0.00	2	397.00	385.50	-2	896	-0.22%
2020/01/02	1	393.00	0	0.00	393.00	1	913	0.11%
2019/12/23	28	373.05	0	0.00	372.50	28	996	2.81%
2019/12/20	0	0.00	46	372.55	371.50	-46	1,013	-4.54%
2019/12/19	0	0.00	30	372.33	370.00	-30	1,054	-2.85%
2019/12/18	42	379.68	0	0.00	378.00	42	1,051	4.00%
2019/12/17	109	380.53	0	0.00	381.50	109	1,047	10.41%	大買/鉅額交易
2019/12/16	8	378.00	3	373.67	378.00	5	1,035	0.48%
2019/12/13	66	368.74	0	0.00	361.50	66	1,033	6.39%
2019/12/12	12	372.21	17	371.97	367.50	-5	1,029	-0.49%
2019/12/11	27	373.11	33	373.12	372.00	-6	1,029	-0.58%
2019/12/10	0	0.00	42	379.92	373.50	-42	1,029	-4.08%
2019/12/09	13	368.50	63	368.89	367.50	-50	1,013	-4.94%
2019/12/06	48	365.64	61	364.60	374.50	-13	1,021	-1.27%
2019/12/05	0	0.00	22	342.91	343.00	-22	1,021	-2.15%
2019/12/04	0	0.00	16	339.06	339.50	-16	1,067	-1.50%
2019/12/03	1	353.00	53.6	353.21	353.00	-52.6	1,143	-4.60%
2019/12/02	0	0.00	65	358.34	358.00	-65	1,217	-5.34%
2019/11/29	0	0.00	6	370.75	370.00	-6	1,215	-0.49%
2019/11/28	0	0.00	6	369.83	371.00	-6	1,223	-0.49%
2019/11/27	0	0.00	4	373.50	373.00	-4	1,238	-0.32%
2019/11/26	43	377.00	1	372.50	377.00	42	1,260	3.33%
2019/11/25	0	0.00	6	361.83	362.50	-6	1,252	-0.48%
2019/11/22	0	0.00	4	363.75	361.00	-4	1,263	-0.32%
2019/11/21	4	362.63	8	364.00	366.00	-4	1,268	-0.32%
2019/11/20	1	356.00	6	358.67	359.50	-5	1,265	-0.40%
2019/11/19	14	359.18	25	357.86	361.00	-11	1,269	-0.87%
2019/11/18	2	358.50	35	358.66	356.50	-33	1,260	-2.62%
2019/11/15	23	375.98	23	374.67	376.00	0	1,234	0.00%
2019/11/14	8	383.06	4	383.25	383.00	4	1,218	0.33%
2019/11/13	10	384.15	11	383.91	385.00	-1	1,229	-0.08%
2019/11/12	0	0.00	7	388.43	390.00	-7	1,243	-0.56%
2019/11/11	0	0.00	4	385.00	382.50	-4	1,277	-0.31%
2019/11/08	0	0.00	24	390.75	389.00	-24	1,295	-1.85%
2019/11/07	0	0.00	21	411.79	405.00	-21	1,342	-1.56%
2019/11/04	0	0.00	15	408.00	402.00	-15	1,554	-0.97%
2019/11/01	2	406.25	11	406.82	406.50	-9	1,540	-0.58%
2019/10/31	3	395.00	25	394.28	392.00	-22	1,516	-1.45%
2019/10/30	1	386.50	5	387.80	388.50	-4	1,506	-0.27%
2019/10/29	0	0.00	10	384.25	382.00	-10	1,506	-0.66%
2019/10/24	3	385.17	0	0.00	386.00	3	1,516	0.20%
2019/10/23	1.4	385.71	0	0.00	383.50	1.4	1,512	0.09%
2019/10/22	0	0.00	2	386.50	385.50	-2	1,525	-0.13%
2019/10/18	10	389.00	0	0.00	388.50	10	1,552	0.64%
2019/10/17	22	388.80	17	387.00	389.50	5	1,552	0.32%
2019/10/14	0	0.00	13	390.15	386.00	-13	1,572	-0.83%
2019/10/08	0	0.00	31	399.32	389.50	-31	1,598	-1.94%
2019/10/07	8	408.31	12	407.00	407.00	-4	1,589	-0.25%
2019/10/04	7.6	412.92	0	0.00	414.50	7.6	1,610	0.47%
2019/10/03	8	412.25	0	0.00	416.00	8	1,615	0.50%
2019/10/02	4	400.00	0	0.00	408.50	4	1,595	0.25%
2019/10/01	40.5	393.50	2	389.00	396.00	38.5	1,537	2.51%
2019/09/27	0	0.00	1	389.00	389.00	-1	1,572	-0.06%
2019/09/26	0	0.00	65.2	389.35	389.00	-65.2	1,615	-4.03%
2019/09/24	55	397.42	0	0.00	394.50	55	1,646	3.34%
2019/09/23	6	383.67	0	0.00	381.00	6	1,641	0.37%
2019/09/19	21	383.50	1	382.00	386.00	20	1,715	1.17%
2019/09/18	7	386.00	7	385.43	381.00	0	1,724	0.00%
2019/09/16	3	379.00	38	377.63	379.00	-35	1,755	-1.99%
2019/09/11	0	0.00	38	382.76	385.00	-38	1,808	-2.10%
2019/09/10	0	0.00	276	377.60	375.00	-276	1,844	-14.97%	大賣/鉅額交易
2019/09/09	0	0.00	208	380.52	384.00	-208	1,854	-11.22%	大賣/鉅額交易
2019/09/06	1	384.00	0	0.00	386.00	1	1,831	0.05%
2019/09/05	0	0.00	44	404.41	380.50	-44	1,821	-2.41%
2019/09/04	119	403.40	0	0.00	422.50	119	1,762	6.75%	大買/鉅額交易
2019/09/03	15	381.17	0	0.00	384.50	15	1,735	0.86%
2019/09/02	15	376.70	0	0.00	378.00	15	1,817	0.83%
2019/08/30	59.7	380.53	1	380.50	378.00	58.7	1,897	3.09%
2019/08/29	0	0.00	6	384.17	383.50	-6	1,896	-0.32%
2019/08/28	1.6	399.34	0	0.00	396.50	1.6	1,917	0.08%
2019/08/27	15	392.87	19	396.32	396.50	-4	1,941	-0.21%
2019/08/26	15	383.10	0	0.00	381.00	15	1,952	0.77%
2019/08/23	0	0.00	8	394.00	394.00	-8	1,983	-0.40%
2019/08/22	3	391.33	9.9	391.51	392.00	-6.9	2,002	-0.34%
2019/08/21	3	385.00	0	0.00	383.00	3	2,001	0.15%
2019/08/15	29	378.55	0	0.00	373.00	29	2,041	1.42%
2019/08/14	3	393.17	0	0.00	392.50	3	2,050	0.15%
2019/08/13	5	387.50	0	0.00	395.00	5	2,080	0.24%
2019/08/12	13	389.31	0	0.00	389.00	13	2,100	0.62%
2019/08/08	13.5	370.19	0	0.00	373.00	13.5	2,060	0.66%
2019/08/07	59	368.10	0	0.00	370.00	59	2,076	2.84%
2019/08/06	63	335.23	0	0.00	336.50	63	1,973	3.19%
2019/08/02	2	307.50	0	0.00	306.00	2	1,936	0.10%
2019/08/01	3	308.83	0	0.00	311.00	3	1,952	0.15%
2019/07/31	4	307.75	0	0.00	309.50	4	1,966	0.20%
2019/07/30	2.8	308.00	0	0.00	305.50	2.8	1,976	0.14%
2019/07/29	2	307.75	0	0.00	310.50	2	2,000	0.10%
2019/07/26	1	307.00	0	0.00	306.50	1	2,018	0.05%
2019/07/23	10	312.85	0	0.00	307.50	10	2,046	0.49%
2019/07/17	3	311.00	0	0.00	310.00	3	2,068	0.15%
2019/07/15	19	318.68	0	0.00	320.00	19	2,073	0.92%
2019/07/12	6	310.42	0	0.00	312.00	6	2,060	0.29%
2019/07/11	72	307.46	0	0.00	309.50	72	2,088	3.45%
2019/07/10	15	304.03	13	303.50	303.50	2	2,134	0.09%
2019/07/09	11	310.00	0	0.00	310.00	11	2,130	0.52%
2019/07/05	20	314.38	0	0.00	311.50	20	2,349	0.85%
2019/07/04	0	0.00	20	309.90	307.00	-20	2,385	-0.84%
2019/07/03	2	293.00	0	0.00	307.00	2	2,402	0.08%
2019/06/27	0	0.00	8	317.00	306.00	-8	2,349	-0.34%
2019/06/25	8	308.63	0	0.00	309.00	8	2,297	0.35%
2019/06/24	5	307.40	21	308.00	308.00	-16	2,299	-0.70%
2019/06/21	37	306.92	0	0.00	305.00	37	2,292	1.61%
2019/06/20	26	316.40	0	0.00	318.50	26	2,273	1.14%
2019/06/19	24	307.40	0	0.00	320.00	24	2,277	1.05%
2019/06/17	19	308.26	0	0.00	310.00	19	2,224	0.85%
2019/06/14	18	303.08	0	0.00	306.00	18	2,206	0.82%
2019/06/03	112	268.09	0	0.00	270.00	112	2,171	5.16%	大買/鉅額交易
2019/05/31	91	265.13	0	0.00	267.00	91	2,162	4.21%
2019/05/29	80	253.31	0	0.00	263.00	80	2,224	3.60%
2019/05/28	36	248.00	95	248.00	248.00	-59	2,314	-2.55%
2019/05/20	0	0.00	8	265.06	251.50	-8	2,272	-0.35%
2019/05/17	8	263.13	0	0.00	267.00	8	2,200	0.36%
2019/05/16	32	266.38	0	0.00	261.50	32	2,155	1.48%
2019/05/15	28	264.23	0	0.00	267.00	28	2,136	1.31%
2019/05/14	4	255.50	0	0.00	255.50	4	2,080	0.19%
2019/05/13	30	253.43	0	0.00	248.00	30	2,057	1.46%
2019/05/10	56	248.29	0	0.00	251.00	56	2,027	2.76%
2019/05/09	2	251.00	6	247.50	242.50	-4	1,994	-0.20%
2019/05/08	4	243.50	0	0.00	245.00	4	1,972	0.20%
2019/05/07	0	0.00	14	254.00	250.00	-14	1,954	-0.72%
2019/05/06	2	249.00	9	255.72	245.00	-7	1,939	-0.36%
2019/04/26	17	247.29	15	253.13	245.00	2	1,838	0.11%
2019/04/25	69	253.51	0	0.00	254.50	69	1,814	3.80%
2019/04/24	10	254.50	0	0.00	254.50	10	1,806	0.55%
2019/04/18	3	262.50	2	266.00	258.00	1	1,743	0.06%
2019/04/17	0	0.00	2	266.00	266.00	-2	1,719	-0.12%
2019/04/16	6	269.00	0	0.00	266.00	6	1,680	0.36%
2019/04/12	0	0.00	20	258.50	254.00	-20	1,575	-1.27%
2019/04/11	45	236.72	0	0.00	248.50	45	1,446	3.11%
2019/04/10	183	229.85	0	0.00	226.00	183	1,322	13.83%	大買/鉅額交易
2019/04/01	24	203.35	0	0.00	203.50	24	1,099	2.18%
2019/03/29	11	203.05	4	202.75	204.00	7	1,090	0.64%
2019/03/28	5	200.10	0	0.00	201.50	5	1,080	0.46%
2019/03/27	4	203.50	1	205.00	203.50	3	1,059	0.28%
2019/03/26	6	208.58	0	0.00	210.50	6	1,041	0.58%
2019/03/25	8	204.25	0	0.00	207.50	8	1,030	0.78%
2019/03/22	43	207.05	0	0.00	210.00	43	1,018	4.22%
2019/03/20	0	0.00	10	218.80	216.50	-10	971	-1.03%
2019/03/19	9	220.22	15	220.80	222.00	-6	958	-0.63%
2019/03/18	1	216.50	0	0.00	217.00	1	945	0.11%
2019/03/15	46	220.28	28	225.43	221.00	18	927	1.94%
2019/03/14	7	218.86	2	226.50	226.50	5	857	0.58%
2019/03/13	3	208.83	2	207.00	210.00	1	771	0.13%
2019/03/12	16	205.47	2	205.00	205.00	14	719	1.95%
2019/03/11	0	0.00	2	205.00	205.00	-2	692	-0.29%
2019/03/07	9	198.00	6	205.50	200.00	3	646	0.46%
2019/03/05	0	0.00	1	209.00	209.00	-1	545	-0.18%
2019/03/04	7	207.86	0	0.00	209.00	7	517	1.35%
2019/02/27	0	0.00	6	191.50	196.00	-6	416	-1.44%
2019/02/26	25	179.96	2	174.00	178.50	23	299	7.67%
2019/02/25	5	165.90	0	0.00	166.50	5	237	2.11%
2019/02/22	0	0.00	1	163.00	163.00	-1	227	-0.44%
2019/02/21	53	162.09	0	0.00	163.00	53	221	23.98%
2019/02/20	12	159.67	0	0.00	159.50	12	215	5.56%
2019/02/14	0	0.00	5	162.70	160.50	-5	203	-2.45%
2019/02/12	25	154.02	1	154.00	154.00	24	184	13.01%
2019/02/11	18	153.89	0	0.00	153.50	18	184	9.73%
2019/01/29	3	155.00	0	0.00	155.00	3	189	1.59%
2019/01/25	5	153.80	0	0.00	153.50	5	187	2.67%
2019/01/24	23	156.67	0	0.00	154.00	23	186	12.33%
2019/01/23	3	153.83	1	154.00	154.00	2	183	1.09%
2019/01/22	1	153.50	0	0.00	153.50	1	183	0.55%
2019/01/18	5	155.50	1	155.50	155.50	4	180	2.22%
2019/01/17	3	155.33	1	155.50	155.50	2	173	1.15%
2019/01/16	1	154.00	0	0.00	154.00	1	171	0.58%
2019/01/15	1	153.50	0	0.00	153.50	1	169	0.59%
2019/01/11	1	149.50	0	0.00	149.50	1	150	0.66%
2019/01/10	21	149.21	0	0.00	149.00	21	150	13.91%
2019/01/09	1	149.50	24	150.13	149.50	-23	152	-15.06%
2019/01/04	1	142.50	3	141.17	142.50	-2	155	-1.28%
2019/01/02	1	145.00	0	0.00	145.00	1	169	0.59%
2018/12/28	1	145.00	0	0.00	145.00	1	173	0.58%
2018/12/27	1	146.50	0	0.00	145.50	1	181	0.55%
2018/12/25	1	146.00	0	0.00	146.00	1	181	0.55%
2018/12/21	2	147.00	0	0.00	147.00	2	184	1.08%
2018/12/20	3	145.00	0	0.00	145.00	3	192	1.56%
2018/11/21	1	143.00	0	0.00	143.00	1	194	0.51%
2018/10/15	6	134.42	0	0.00	134.00	6	274	2.18%
2018/10/05	20	142.83	0	0.00	141.50	20	275	7.25%
2018/09/28	0	0.00	3	148.67	148.50	-3	307	-0.98%
2018/09/25	5	142.90	1	142.50	143.00	4	301	1.33%
2018/09/20	17	142.32	0	0.00	141.50	17	310	5.48%
2018/09/18	17	143.03	0	0.00	141.50	17	323	5.26%
2018/09/11	32	140.66	0	0.00	141.50	32	343	9.31%
2018/08/24	0	0.00	11	160.64	161.00	-11	399	-2.75%
2018/08/21	0	0.00	2	158.50	159.00	-2	434	-0.46%
2018/08/20	0	0.00	8	158.63	159.00	-8	479	-1.67%
2018/08/13	0	0.00	4	168.00	167.50	-4	590	-0.68%
2018/08/10	28	171.64	2	170.50	171.00	26	628	4.14%
2018/08/09	0	0.00	1	168.50	169.00	-1	712	-0.14%
2018/08/08	7	169.29	0	0.00	169.00	7	735	0.95%
2018/08/02	5	172.60	0	0.00	171.50	5	880	0.57%
2018/08/01	0	0.00	1	173.50	173.50	-1	883	-0.11%
2018/07/31	77	173.55	7	172.79	172.50	70	885	7.90%
2018/07/30	0	0.00	5	172.30	174.50	-5	881	-0.57%
2018/07/20	0	0.00	5	174.50	173.00	-5	896	-0.56%
2018/07/19	4	174.50	0	0.00	174.50	4	895	0.45%
2018/07/18	4	176.13	0	0.00	174.50	4	898	0.44%
2018/07/17	1	177.50	4	176.50	176.50	-3	900	-0.33%
2018/07/16	0	0.00	1	175.50	175.50	-1	906	-0.11%
2018/07/12	2	170.00	0	0.00	170.00	2	902	0.22%
2018/07/10	5	167.00	0	0.00	168.50	5	897	0.56%
2018/07/09	10	163.80	0	0.00	164.50	10	895	1.12%
2018/07/05	0	0.00	4	175.00	170.00	-4	882	-0.45%
2018/07/04	3	177.00	2	177.00	176.50	1	891	0.11%
2018/07/03	4	176.88	1	178.00	176.00	3	905	0.33%
2018/06/29	1	176.00	0	0.00	178.00	1	915	0.11%
2018/06/28	1	176.00	3	175.00	175.00	-2	915	-0.22%
2018/06/27	2	178.00	0	0.00	176.00	2	922	0.22%
2018/06/26	0	0.00	8	176.00	176.00	-8	934	-0.86%
2018/06/21	0	0.00	100	175.65	175.00	-100	1,021	-9.79%
2018/06/20	0	0.00	4	177.00	176.00	-4	1,024	-0.39%
2018/06/19	0	0.00	3	178.50	177.00	-3	1,017	-0.29%
2018/06/15	0	0.00	2	181.50	180.50	-2	1,013	-0.20%
2018/06/12	2	184.00	3	184.17	184.00	-1	1,008	-0.10%
2018/06/11	0	0.00	1	182.50	182.50	-1	1,005	-0.10%
2018/06/07	0	0.00	2	185.00	185.00	-2	991	-0.20%
2018/06/06	24	192.04	0	0.00	192.50	24	976	2.46%
2018/06/05	4	188.50	0	0.00	188.50	4	963	0.42%
2018/06/01	1	188.50	0	0.00	188.50	1	955	0.10%
2018/05/31	258	191.00	4	190.13	191.00	254	951	26.70%	大買/鉅額交易
2018/05/30	0	0.00	1	186.50	188.00	-1	933	-0.11%
2018/05/28	0	0.00	5	194.50	194.50	-5	905	-0.55%
2018/05/21	0	0.00	2	183.50	183.50	-2	758	-0.26%
2018/05/18	0	0.00	4	191.00	186.00	-4	733	-0.55%
2018/05/17	5	190.30	1	193.50	188.50	4	697	0.57%
2018/05/16	4	178.00	0	0.00	177.50	4	618	0.65%
2018/05/15	0	0.00	13	179.35	177.00	-13	606	-2.14%
2018/05/14	109	174.08	10	171.00	178.00	99	586	16.89%	大買/
2018/05/09	0	0.00	4	158.88	160.50	-4	491	-0.81%
2018/05/08	0	0.00	6	160.00	159.00	-6	492	-1.22%
2018/05/07	0	0.00	4	163.50	161.50	-4	495	-0.81%
2018/05/04	0	0.00	2	165.25	163.00	-2	504	-0.40%
2018/04/27	4	159.00	3	160.50	160.50	1	541	0.18%
2018/04/20	4	167.50	20	164.75	164.50	-16	608	-2.63%
2018/04/18	3	161.50	0	0.00	161.50	3	597	0.50%
2018/04/13	31	165.02	0	0.00	165.00	31	595	5.21%
2018/03/28	6	166.50	0	0.00	166.00	6	536	1.12%
2018/03/21	2	156.50	0	0.00	156.00	2	444	0.45%
2018/03/19	5	156.00	0	0.00	155.50	5	451	1.11%
2018/03/16	1	156.00	0	0.00	155.00	1	450	0.22%
2018/03/12	1	153.50	0	0.00	153.50	1	460	0.22%
2018/02/22	1	153.00	0	0.00	152.50	1	569	0.18%
2018/02/12	0	0.00	9	155.00	155.00	-9	567	-1.58%
2018/02/09	9	151.06	3	151.00	155.00	6	567	1.06%
2018/02/08	0	0.00	7	156.50	155.00	-7	562	-1.24%
2018/02/07	0	0.00	5	159.40	158.00	-5	558	-0.89%
2018/02/02	1	167.00	0	0.00	166.00	1	536	0.19%
2018/01/29	0	0.00	10	165.85	164.50	-10	530	-1.88%
2018/01/26	1	168.00	2	169.00	167.50	-1	524	-0.19%
2018/01/24	5	166.50	0	0.00	166.00	5	492	1.01%
2018/01/23	3	166.33	0	0.00	165.50	3	488	0.61%
2018/01/22	10	167.90	0	0.00	169.00	10	499	2.00%
2018/01/18	4	168.25	0	0.00	168.00	4	504	0.79%
2018/01/10	0	0.00	1	157.50	157.50	-1	470	-0.21%
2018/01/09	0	0.00	3	159.00	158.00	-3	475	-0.63%
2018/01/08	4	158.50	0	0.00	158.50	4	489	0.82%
2018/01/05	0	0.00	1	157.00	156.50	-1	488	-0.20%
2018/01/04	1	157.00	0	0.00	157.00	1	502	0.20%
2018/01/02	0	0.00	3	160.83	159.50	-3	513	-0.58%