牧德 (3563)-摩根大通券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
385.5
漲跌
▼6.5
漲幅
-1.66%
成交量
1,544張
產業
上市光電類股
330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

牧德 (3563)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
2024/12/03	151	389.90	135	389.29	385.50	16	483	3.31%	大買/大賣/
2024/12/02	51	387.96	4	389.75	392.00	47	461	10.19%
2024/11/29	22	368.93	28	359.57	373.50	-6	448	-1.34%
2024/11/28	13	367.85	7	367.07	369.00	6	443	1.35%
2024/11/27	17	375.32	13	373.50	371.00	4	440	0.91%
2024/11/26	9	378.33	17	378.50	377.00	-8	438	-1.82%
2024/11/25	3	388.67	24	387.40	384.00	-21	436	-4.82%
2024/11/22	95	392.28	0	0.00	392.00	95	436	21.78%
2024/11/21	45	379.56	5	379.30	380.50	40	420	9.52%
2024/11/20	28	375.98	45	376.06	373.50	-17	418	-4.07%
2024/11/19	49	360.85	6	356.67	365.00	43	411	10.44%
2024/11/18	11	350.91	11	353.32	349.00	0	412	0.00%
2024/11/15	8	363.63	3	362.33	363.00	5	414	1.21%
2024/11/14	7	366.21	17	364.62	367.00	-10	415	-2.41%
2024/11/13	12	372.50	18	375.28	370.00	-6	411	-1.46%
2024/11/12	32	382.34	15	380.13	379.50	17	411	4.13%
2024/11/11	18	388.97	14	386.79	387.00	4	409	0.98%
2024/11/08	24	386.56	15	387.83	385.00	9	408	2.21%
2024/11/07	21	386.64	27	384.19	388.50	-6	405	-1.48%
2024/11/06	51	377.68	11	373.95	379.50	40	394	10.15%
2024/11/05	35	375.59	60	375.55	367.00	-25	391	-6.38%
2024/11/04	68	375.42	39	369.77	375.00	29	400	7.25%
2024/11/01	6	363.25	15	356.80	364.00	-9	394	-2.28%
2024/10/30	60	362.09	12	360.21	359.00	48	399	12.03%
2024/10/29	1	343.00	69	340.45	346.00	-68	391	-17.37%
2024/10/28	1	351.00	25	352.56	350.50	-24	401	-5.98%
2024/10/25	3	365.00	6	360.25	356.50	-3	418	-0.72%
2024/10/24	11	362.09	15	360.83	357.00	-4	426	-0.94%
2024/10/23	4	369.63	9	365.00	367.00	-5	434	-1.15%
2024/10/22	5	365.90	16	364.97	364.00	-11	440	-2.50%
2024/10/21	30	364.77	2	366.50	368.00	28	457	6.12%
2024/10/18	9	366.56	34	359.06	351.00	-25	455	-5.48%
2024/10/17	4	362.50	6	362.00	363.00	-2	457	-0.44%
2024/10/16	10	365.95	23.4	363.44	363.00	-13.4	462	-2.89%
2024/10/15	8	369.69	9	372.17	367.50	-1	467	-0.21%
2024/10/14	15	366.60	13	362.42	369.00	2	475	0.42%
2024/10/11	51	370.45	2	371.00	370.00	49	480	10.19%
2024/10/09	11	365.41	12	362.88	360.00	-1	488	-0.20%
2024/10/08	34	368.84	8	371.94	371.00	26	500	5.20%
2024/10/07	15	373.03	45	375.82	373.50	-30	504	-5.95%
2024/10/04	63	369.18	10	367.75	371.00	53	513	10.32%
2024/10/01	7	358.43	6	355.50	363.00	1	518	0.19%
2024/09/30	0	0.00	4	348.38	348.00	-4	529	-0.76%
2024/09/27	7	363.64	7	358.29	355.00	0	550	0.00%
2024/09/26	8	361.13	12	360.79	359.00	-4	582	-0.69%
2024/09/25	7	361.93	6	359.33	359.00	1	585	0.17%
2024/09/24	27	353.06	11	353.77	356.00	16	590	2.71%
2024/09/23	14	362.75	6	364.00	357.50	8	594	1.35%
2024/09/20	8	359.56	18	358.11	358.00	-10	612	-1.63%
2024/09/19	16	366.63	39	363.72	358.00	-23	613	-3.75%
2024/09/18	30	366.22	18	367.08	364.50	12	617	1.94%
2024/09/16	18	360.81	47	358.99	357.50	-29	614	-4.72%
2024/09/13	32	368.83	15	362.80	370.00	17	614	2.77%
2024/09/12	33	362.39	21	357.33	365.00	12	612	1.96%
2024/09/11	33	345.21	9	342.33	347.00	24	606	3.96%
2024/09/10	1	320.00	3	325.83	320.00	-2	606	-0.33%
2024/09/09	5	324.00	7	320.71	324.00	-2	614	-0.33%
2024/09/06	1	322.50	7	323.29	322.50	-6	644	-0.93%
2024/09/05	4	327.38	10	332.20	324.50	-6	652	-0.92%
2024/09/04	18	326.81	17	329.35	327.00	1	674	0.15%
2024/09/03	3	345.83	2	349.00	342.00	1	669	0.15%
2024/09/02	0	0.00	5	356.54	350.00	-5	673	-0.74%
2024/08/30	20	362.73	11	367.27	359.00	9	677	1.33%
2024/08/29	2	355.25	5	353.90	352.50	-3	678	-0.44%
2024/08/28	6	361.42	3	357.67	358.50	3	687	0.44%
2024/08/27	7	360.79	10	361.25	360.00	-3	712	-0.42%
2024/08/26	63	366.98	11	370.73	360.00	52	720	7.22%
2024/08/23	7	358.21	14	352.64	362.00	-7	721	-0.97%
2024/08/22	10	351.75	5	356.10	349.00	5	732	0.68%
2024/08/21	28	353.36	2	354.00	350.00	26	742	3.50%
2024/08/20	24	350.42	13	350.85	348.50	11	773	1.42%
2024/08/19	42	350.87	24	352.29	355.00	18	819	2.20%
2024/08/16	13	336.04	9	336.11	332.50	4	817	0.49%
2024/08/15	6	327.58	9	328.44	328.00	-3	821	-0.37%
2024/08/14	17	324.74	15	327.40	324.00	2	826	0.24%
2024/08/13	8	318.63	9	323.06	324.50	-1	829	-0.12%
2024/08/12	6	317.75	22	320.09	321.00	-16	837	-1.91%
2024/08/09	15	309.43	84	307.96	306.50	-69	851	-8.11%
2024/08/08	3	299.33	75	299.41	297.50	-72	851	-8.45%
2024/08/07	122	301.57	48	298.65	305.00	74	858	8.62%	大買/
2024/08/06	68	262.24	33	271.00	278.00	35	870	4.02%
2024/08/05	13	280.31	37	280.72	279.00	-24	892	-2.69%
2024/08/02	11	311.77	10	318.35	310.00	1	888	0.11%
2024/08/01	6	328.00	46	329.37	330.50	-40	902	-4.43%
2024/07/31	35	324.13	29	329.21	321.00	6	910	0.66%
2024/07/30	82	316.20	29	320.45	327.00	53	918	5.77%
2024/07/29	19	328.58	21	339.29	326.00	-2	942	-0.21%
2024/07/26	61	332.17	17	336.56	340.00	44	965	4.56%
2024/07/23	35	349.11	21	346.50	347.00	14	1,024	1.37%
2024/07/22	22	355.43	22	350.75	341.50	0	1,055	0.00%
2024/07/19	4	366.50	38	371.03	366.50	-34	1,053	-3.23%
2024/07/18	13	367.46	6	372.17	377.50	7	1,078	0.65%
2024/07/17	10	382.00	30	383.07	380.50	-20	1,103	-1.81%
2024/07/16	5	391.60	37	389.68	385.00	-32	1,142	-2.80%
2024/07/15	21	393.14	19	394.42	390.00	2	1,203	0.17%
2024/07/12	4	398.63	35	397.43	399.00	-31	1,235	-2.51%
2024/07/11	82	413.55	14	412.50	410.00	68	1,280	5.31%
2024/07/10	32	397.31	81	395.98	407.00	-49	1,294	-3.78%
2024/07/09	7	390.50	21	389.02	396.00	-14	1,308	-1.07%
2024/07/08	5	390.30	86	388.99	384.00	-81	1,338	-6.05%
2024/07/05	14	403.32	16	403.63	403.50	-2	1,338	-0.15%
2024/07/04	34	405.37	5	404.90	412.50	29	1,342	2.16%
2024/07/03	5	417.40	91	409.79	400.00	-86	1,341	-6.41%
2024/07/02	60	416.83	44	416.69	417.50	16	1,332	1.20%
2024/07/01	18	400.42	2	398.75	399.00	16	1,322	1.21%
2024/06/28	8	397.88	8	399.06	394.00	0	1,337	0.00%
2024/06/27	7	401.57	28	396.46	391.00	-21	1,350	-1.55%
2024/06/26	79	406.15	21	402.81	403.00	58	1,394	4.16%
2024/06/25	7	386.43	10	387.65	387.50	-3	1,407	-0.21%
2024/06/24	4	381.13	12	384.67	384.50	-8	1,440	-0.56%
2024/06/21	0	0.00	26	390.25	390.00	-26	1,477	-1.76%
2024/06/20	28	398.75	2	400.00	399.00	26	1,519	1.71%
2024/06/19	11	397.41	7	393.00	389.00	4	1,566	0.26%
2024/06/18	1	396.00	2	403.00	395.00	-1	1,581	-0.06%
2024/06/17	1	407.50	10	403.25	405.50	-9	1,597	-0.56%
2024/06/14	11	412.45	26	413.88	413.50	-15	1,656	-0.91%
2024/06/13	77	410.34	22	410.32	418.00	55	1,705	3.22%
2024/06/12	3	394.17	16	394.59	393.00	-13	1,685	-0.77%
2024/06/11	58	385.98	41	389.95	397.50	17	1,687	1.01%
2024/06/07	6	372.17	0	0.00	371.00	6	1,694	0.35%
2024/06/06	3	371.33	22	368.07	367.00	-19	1,734	-1.10%
2024/06/05	7	367.07	2	366.00	364.50	5	1,743	0.29%
2024/06/04	36	372.97	12	372.29	372.00	24	1,775	1.35%
2024/06/03	5	370.00	37	369.18	366.00	-32	1,793	-1.78%
2024/05/31	713	374.46	251	374.05	374.50	462	1,812	25.49%	大買/大賣/鉅額交易
2024/05/30	2	375.00	7	376.93	374.00	-5	1,795	-0.28%
2024/05/29	9	385.11	12	385.50	383.50	-3	1,803	-0.17%
2024/05/28	22	386.30	17	387.59	391.00	5	1,804	0.28%
2024/05/27	0	0.00	18	381.81	378.50	-18	1,800	-1.00%
2024/05/24	162	377.63	50	370.47	379.50	112	1,802	6.22%	大買/鉅額交易
2024/05/23	51	371.94	75	378.87	366.00	-24	1,793	-1.34%
2024/05/22	16	403.16	17	403.26	401.00	-1	1,777	-0.06%
2024/05/21	19	401.29	16	397.13	399.00	3	1,787	0.17%
2024/05/20	3	399.83	7	399.86	396.00	-4	1,801	-0.22%
2024/05/17	4	402.88	13	402.85	403.50	-9	1,825	-0.49%
2024/05/16	21	399.48	38	399.32	398.00	-17	1,867	-0.91%
2024/05/15	1	391.50	53	396.83	392.00	-52	1,896	-2.74%
2024/05/14	14	394.39	6	395.67	396.50	8	1,930	0.41%
2024/05/13	20	392.55	17	392.97	392.00	3	1,960	0.15%
2024/05/10	17	395.97	50	396.44	400.00	-33	1,967	-1.68%
2024/05/09	77	402.17	59	403.17	391.00	18	1,966	0.92%
2024/05/08	16	434.00	15	431.03	433.50	1	1,946	0.05%
2024/05/07	49	423.38	62	431.74	435.00	-13	1,965	-0.66%
2024/05/06	17	426.12	12	428.92	423.50	5	1,971	0.25%
2024/05/03	44	436.00	25	438.60	433.00	19	1,989	0.96%
2024/05/02	39	445.44	289	443.58	440.50	-250	2,018	-12.38%	大賣/鉅額交易
2024/04/30	75	463.07	95	463.68	468.00	-20	1,994	-1.00%
2024/04/29	327	466.41	52	466.54	457.00	275	1,990	13.82%	大買/鉅額交易
2024/04/26	8	443.75	19	444.13	447.00	-11	1,922	-0.57%
2024/04/25	4	408.75	21	408.55	406.50	-17	1,884	-0.90%
2024/04/24	42	397.11	68	403.89	411.00	-26	1,871	-1.39%
2024/04/23	45	387.39	46	391.73	383.00	-1	1,844	-0.05%
2024/04/22	64	393.18	70	403.12	391.00	-6	1,814	-0.33%
2024/04/19	53	416.48	158	427.78	420.00	-105	1,779	-5.90%	大賣/鉅額交易
2024/04/18	81	443.05	62	440.47	443.50	19	1,713	1.11%
2024/04/17	177	428.58	30	429.55	426.00	147	1,674	8.78%	大買/鉅額交易
2024/04/16	46	395.76	32	396.17	403.00	14	1,623	0.86%
2024/04/15	43	404.85	101	400.84	400.50	-58	1,596	-3.63%	大賣/
2024/04/12	93	409.02	117	412.21	413.00	-24	1,570	-1.53%	大賣/
2024/04/11	28	380.27	14	389.32	396.00	14	1,533	0.91%
2024/04/10	6	380.08	7	381.21	379.00	-1	1,514	-0.07%
2024/04/09	10	387.25	3	386.00	384.50	7	1,501	0.47%
2024/04/08	24	392.50	7	392.93	391.00	17	1,489	1.14%
2024/04/03	39	393.73	18	392.22	396.00	21	1,478	1.42%
2024/04/02	5	406.20	6	406.75	400.50	-1	1,456	-0.07%
2024/04/01	7	407.50	9	405.78	409.00	-2	1,442	-0.14%
2024/03/29	33	407.35	16	406.25	410.50	17	1,426	1.19%
2024/03/28	4	393.50	23	398.57	386.50	-19	1,375	-1.38%
2024/03/27	71	394.41	48	394.10	394.50	23	1,345	1.71%
2024/03/26	41	391.26	37	391.28	380.00	4	1,318	0.30%
2024/03/25	17	389.53	32	389.25	382.50	-15	1,274	-1.18%
2024/03/22	86	361.67	66	360.70	374.50	20	1,228	1.63%
2024/03/21	70	334.30	44	334.66	340.50	26	1,174	2.21%
2024/03/20	44	341.02	37	341.12	337.00	7	1,152	0.61%
2024/03/19	81	350.59	138	351.58	345.00	-57	1,130	-5.04%	大賣/
2024/03/18	82	326.95	15	335.83	342.00	67	1,067	6.28%
2024/03/15	5	315.50	6	312.75	311.00	-1	1,014	-0.10%
2024/03/14	7	312.21	11	310.77	308.50	-4	1,022	-0.39%
2024/03/13	80	323.38	98	321.21	317.00	-18	1,029	-1.75%
2024/03/12	56	325.07	25	322.68	328.00	31	1,006	3.08%
2024/03/11	35	311.47	28	312.16	313.00	7	979	0.71%
2024/03/08	31	300.08	16	304.84	299.50	15	966	1.55%
2024/03/07	15	319.80	27	315.74	321.00	-12	928	-1.29%
2024/03/06	6	320.50	25	312.28	316.00	-19	904	-2.10%
2024/03/05	7	303.57	6	303.75	302.50	1	875	0.11%
2024/03/04	7	307.64	3	312.33	304.50	4	866	0.46%
2024/03/01	26	317.27	1	318.50	312.00	25	849	2.94%
2024/02/29	8	318.88	13	313.46	318.00	-5	838	-0.60%
2024/02/27	3	315.00	13	319.38	316.00	-10	827	-1.21%
2024/02/26	9.2	322.03	13	319.38	322.50	-3.8	812	-0.47%
2024/02/23	17	319.94	13	313.19	315.00	4	784	0.51%
2024/02/22	14	308.43	7	309.36	308.50	7	751	0.93%
2024/02/21	8	308.81	5	313.40	307.50	3	748	0.40%
2024/02/20	39	313.27	9	316.33	316.50	30	738	4.06%
2024/02/19	16	319.66	47	320.27	310.00	-31	711	-4.35%
2024/02/16	36	313.21	40	307.50	318.00	-4	664	-0.60%
2024/02/15	36	307.00	118.7	300.07	302.50	-82.7	623	-13.27%	大賣/
2024/02/05	43	283.60	31	286.84	293.00	12	573	2.09%
2024/02/02	10	276.75	25	276.98	280.50	-15	538	-2.78%
2024/02/01	36	274.99	16	277.03	274.50	20	523	3.82%
2024/01/31	64	276.36	42	279.04	275.50	22	502	4.38%
2024/01/30	17	270.94	28	271.57	280.50	-11	479	-2.30%
2024/01/29	43	266.47	29	265.66	269.50	14	453	3.09%
2024/01/26	15	257.67	63	260.47	260.50	-48	425	-11.27%
2024/01/25	38	263.17	40	251.43	265.50	-2	393	-0.51%
2024/01/24	28	243.70	3	240.67	244.00	25	340	7.35%
2024/01/23	15	236.40	37	230.38	239.00	-22	322	-6.82%
2024/01/22	2	220.50	0	0.00	222.00	2	292	0.68%
2024/01/19	3	219.00	18.4	219.18	218.50	-15.4	289	-5.33%
2024/01/18	0	0.00	10	219.90	220.00	-10	287	-3.47%
2024/01/17	4	222.50	19	221.55	222.00	-15	284	-5.28%
2024/01/16	14	222.14	10	221.45	223.00	4	279	1.43%
2024/01/15	13	217.12	13	218.42	222.00	0	271	0.00%
2024/01/12	0	0.00	1	209.00	208.50	-1	261	-0.38%
2024/01/11	0	0.00	2	213.25	214.00	-2	260	-0.77%
2024/01/10	2	209.00	3	209.00	209.00	-1	262	-0.38%
2024/01/09	2	213.25	1	214.50	211.00	1	263	0.38%
2024/01/08	0	0.00	8	211.75	210.00	-8	262	-3.04%
2024/01/05	0	0.00	5	205.30	206.00	-5	261	-1.91%
2024/01/04	7	206.43	3	204.67	204.00	4	259	1.54%
2024/01/03	3	209.67	13	209.27	208.50	-10	259	-3.85%
2024/01/02	0	0.00	13	215.96	213.00	-13	259	-5.01%
2023/12/29	5	216.30	1	218.50	218.50	4	265	1.51%
2023/12/28	1	215.50	3	216.33	215.00	-2	263	-0.76%
2023/12/27	11	220.73	2	219.75	219.00	9	263	3.42%
2023/12/26	16	216.84	3	217.50	218.00	13	258	5.03%
2023/12/25	2	212.25	0	0.00	211.50	2	253	0.79%
2023/12/22	8	215.38	5	214.50	214.00	3	253	1.19%
2023/12/21	20	212.48	18	214.61	208.00	2	247	0.81%
2023/12/20	7	213.71	0	0.00	213.50	7	238	2.94%
2023/12/19	3	212.83	5	217.50	214.00	-2	236	-0.85%
2023/12/18	5	219.80	2	217.75	217.50	3	234	1.28%
2023/12/15	2	220.25	8	220.00	220.00	-6	232	-2.58%
2023/12/14	0	0.00	1	220.00	220.00	-1	231	-0.43%
2023/12/13	0	0.00	1	224.00	221.50	-1	229	-0.44%
2023/12/12	9	224.67	3	222.50	222.50	6	229	2.62%
2023/12/11	10	220.80	11	222.32	222.00	-1	228	-0.44%
2023/12/08	16	217.69	32	217.92	217.00	-16	208	-7.66%
2023/12/07	4	213.38	2	211.75	211.50	2	192	1.04%
2023/12/06	3	214.00	7	211.43	215.00	-4	185	-2.16%
2023/12/05	2	200.50	4	198.50	199.50	-2	170	-1.17%
2023/12/01	0	0.00	1	200.50	200.50	-1	168	-0.59%
2023/11/29	0	0.00	1	198.50	196.50	-1	168	-0.59%
2023/11/28	2	198.50	0	0.00	198.50	2	169	1.18%
2023/11/24	0	0.00	1	200.50	199.50	-1	172	-0.58%
2023/11/21	0	0.00	11	206.09	204.50	-11	174	-6.31%
2023/11/20	14	208.32	14	205.14	207.50	0	172	0.00%
2023/11/17	16	198.91	11	200.73	198.50	5	161	3.09%
2023/11/16	4	193.63	8	193.00	193.00	-4	152	-2.62%
2023/11/15	3	187.50	3	186.33	186.50	0	148	0.00%
2023/11/14	0	0.00	3	186.83	187.00	-3	149	-2.00%
2023/11/13	0	0.00	4	184.88	185.50	-4	155	-2.57%
2023/11/10	0	0.00	1	181.50	182.00	-1	156	-0.64%
2023/11/09	2	184.50	12	183.83	183.00	-10	157	-6.35%
2023/11/08	0	0.00	1	189.00	189.00	-1	154	-0.65%
2023/11/07	0	0.00	4	192.00	189.00	-4	155	-2.58%
2023/11/06	4	184.50	0	0.00	185.00	4	153	2.60%
2023/11/02	2	181.50	4	182.75	182.50	-2	161	-1.24%
2023/10/30	1	184.50	0	0.00	185.00	1	170	0.59%
2023/10/27	0	0.00	1	181.00	181.00	-1	172	-0.58%
2023/10/26	0	0.00	2	182.50	182.50	-2	178	-1.12%
2023/10/25	1	184.50	0	0.00	184.00	1	179	0.56%
2023/10/24	0	0.00	1	181.50	182.00	-1	180	-0.55%
2023/10/20	0	0.00	1	183.00	182.50	-1	185	-0.54%
2023/10/19	0	0.00	8	184.31	183.50	-8	189	-4.23%
2023/10/18	15	183.87	22	184.00	184.00	-7	190	-3.67%
2023/10/17	0	0.00	2	186.50	185.50	-2	185	-1.08%
2023/10/16	4	189.50	0	0.00	189.00	4	185	2.16%
2023/10/13	2	194.50	2	191.00	191.00	0	193	0.00%
2023/10/12	6	195.08	0	0.00	195.50	6	193	3.10%
2023/10/11	21	194.43	0	0.00	194.00	21	198	10.60%
2023/10/06	0	0.00	12	195.75	194.50	-12	202	-5.92%
2023/10/05	11	198.14	18	197.39	197.00	-7	205	-3.41%
2023/10/04	0	0.00	2	205.25	205.50	-2	199	-1.00%
2023/10/03	3	208.33	1	207.00	206.00	2	202	0.99%
2023/10/02	1	208.00	14	205.68	206.00	-13	204	-6.36%
2023/09/21	5	201.90	4	202.25	201.50	1	263	0.38%
2023/09/20	1	204.00	0	0.00	204.00	1	281	0.35%
2023/09/19	1	203.50	2	203.50	204.50	-1	295	-0.34%
2023/09/18	0	0.00	1	205.50	206.00	-1	300	-0.33%
2023/09/15	0	0.00	28	205.63	205.50	-28	311	-9.00%
2023/09/14	3	211.00	12	209.04	209.50	-9	313	-2.87%
2023/09/13	0	0.00	6	204.17	203.50	-6	312	-1.92%
2023/09/12	2	206.00	1	205.50	206.00	1	318	0.31%
2023/09/08	5	200.50	2	200.25	201.00	3	356	0.84%
2023/09/07	2	203.75	2	204.25	203.00	0	372	0.00%
2023/09/06	6	202.33	4	204.75	202.50	2	378	0.53%
2023/09/05	0	0.00	2	208.00	205.00	-2	394	-0.51%
2023/09/04	0	0.00	3	203.83	203.50	-3	435	-0.69%
2023/09/01	0	0.00	2	200.50	199.50	-2	459	-0.43%
2023/08/31	0	0.00	3	199.83	200.50	-3	468	-0.64%
2023/08/30	3	198.33	7	199.07	197.50	-4	473	-0.84%
2023/08/29	2	192.00	0	0.00	193.50	2	470	0.43%
2023/08/28	3	191.83	10	191.55	190.00	-7	471	-1.48%
2023/08/25	1	192.50	0	0.00	193.50	1	470	0.21%
2023/08/24	4	192.38	7	191.50	191.50	-3	473	-0.63%
2023/08/23	0	0.00	9	191.89	191.50	-9	474	-1.90%
2023/08/22	12	191.13	6	190.33	190.50	6	479	1.25%
2023/08/21	19	191.87	1	192.50	192.00	18	479	3.75%
2023/08/18	4	192.13	44	192.50	192.00	-40	481	-8.31%
2023/08/17	34	190.78	14	192.96	192.00	20	485	4.12%
2023/08/16	7	195.21	8	195.06	194.50	-1	496	-0.20%
2023/08/15	7	196.00	1	197.00	194.50	6	508	1.18%
2023/08/14	2	193.00	3	195.00	193.00	-1	511	-0.20%
2023/08/11	3	200.00	0	0.00	200.00	3	509	0.59%
2023/08/10	2	200.50	4	200.25	197.00	-2	508	-0.39%
2023/08/09	4	202.75	8	201.50	202.50	-4	506	-0.79%
2023/08/08	3	204.17	6	200.42	203.00	-3	504	-0.59%
2023/08/07	11	206.00	38	205.34	206.50	-27	499	-5.40%
2023/08/04	4	207.88	1	209.00	207.50	3	496	0.60%
2023/08/02	3	211.33	3	214.83	211.50	0	494	0.00%
2023/08/01	0	0.00	5	218.10	219.00	-5	491	-1.02%
2023/07/31	1	224.50	7	223.93	221.50	-6	496	-1.21%
2023/07/28	0	0.00	3	220.33	219.00	-3	492	-0.61%
2023/07/27	1	220.00	11	220.18	220.00	-10	498	-2.01%
2023/07/26	0	0.00	12	216.04	215.50	-12	501	-2.39%
2023/07/25	0	0.00	17	222.38	222.00	-17	498	-3.41%
2023/07/24	2	217.50	2	217.00	218.00	0	497	0.00%
2023/07/21	5	217.30	6	222.50	222.00	-1	494	-0.20%
2023/07/20	0	0.00	7	224.64	223.50	-7	502	-1.39%
2023/07/19	0	0.00	7	225.14	224.00	-7	501	-1.40%
2023/07/18	2	223.75	5	228.30	224.00	-3	502	-0.60%
2023/07/17	2	233.50	3	233.50	233.50	-1	492	-0.20%
2023/07/14	10	236.35	7	237.57	238.00	3	490	0.61%
2023/07/13	2	231.00	56	232.88	231.00	-54	485	-11.13%
2023/07/12	0	0.00	1	232.00	228.00	-1	479	-0.21%
2023/07/10	0	0.00	5	232.90	234.00	-5	477	-1.05%
2023/07/07	2	233.00	6	233.75	236.50	-4	475	-0.84%
2023/07/06	11	235.59	5	238.50	235.50	6	472	1.27%
2023/07/05	10	243.85	12	244.33	243.50	-2	461	-0.43%
2023/07/04	17	245.44	63	245.44	247.00	-46	457	-10.06%
2023/07/03	0	0.00	2	233.00	234.50	-2	440	-0.45%
2023/06/30	2	232.25	21	229.98	232.00	-19	438	-4.33%
2023/06/29	22	232.80	15	230.63	233.00	7	435	1.61%
2023/06/28	93	229.09	21	229.81	225.50	72	427	16.84%
2023/06/27	91	227.27	28	225.07	222.50	63	413	15.25%
2023/06/26	2	224.50	0	0.00	224.50	2	404	0.50%
2023/06/21	37	225.64	6	223.00	224.50	31	408	7.60%
2023/06/20	14	220.21	5	220.40	221.50	9	399	2.25%
2023/06/19	13	218.77	23	217.63	220.00	-10	395	-2.53%
2023/06/16	9	220.56	21	219.79	221.00	-12	391	-3.06%
2023/06/15	20	224.40	34	224.87	220.50	-14	389	-3.60%
2023/06/14	53	222.76	31	224.06	225.00	22	380	5.79%
2023/06/13	69	213.26	2	206.50	214.00	67	355	18.84%
2023/06/12	14	200.79	15	200.43	202.00	-1	341	-0.29%
2023/06/09	3	203.67	48	204.27	202.00	-45	337	-13.34%
2023/06/08	54	219.22	227	210.93	206.00	-173	321	-53.82%	大賣/鉅額交易
2023/06/07	140	225.81	32	221.56	228.00	108	281	38.30%	大買/鉅額交易
2023/06/06	23	213.17	27	212.94	215.50	-4	260	-1.53%
2023/06/05	25	210.44	4	208.25	210.50	21	256	8.18%
2023/06/02	0	0.00	5	207.80	207.00	-5	255	-1.96%
2023/06/01	23	206.98	8	206.75	208.50	15	255	5.87%
2023/05/31	0	0.00	6	207.33	207.50	-6	260	-2.31%
2023/05/30	0	0.00	9	205.00	204.00	-9	261	-3.44%
2023/05/29	0	0.00	12	209.25	208.50	-12	262	-4.56%
2023/05/26	1	211.50	4	215.88	210.00	-3	265	-1.13%
2023/05/25	5	217.10	0	0.00	216.50	5	263	1.90%
2023/05/24	15	216.57	4	215.25	217.50	11	275	4.00%
2023/05/23	22	217.14	27	217.17	218.00	-5	279	-1.79%
2023/05/22	72	218.83	52	214.09	215.00	20	300	6.65%
2023/05/19	166	206.41	8	203.56	208.00	158	298	53.01%	大買/鉅額交易
2023/05/18	10	197.85	0	0.00	199.00	10	283	3.53%
2023/05/17	1	194.00	0	0.00	194.00	1	278	0.36%
2023/05/16	3	193.67	0	0.00	194.00	3	277	1.08%
2023/05/15	1	191.50	7	190.50	191.00	-6	276	-2.17%
2023/05/12	2	189.25	1	192.00	192.00	1	277	0.36%
2023/05/11	1	190.00	1	190.50	190.00	0	277	0.00%
2023/05/10	0	0.00	2	196.00	195.00	-2	276	-0.72%
2023/05/09	14	195.00	19	196.82	195.00	-5	276	-1.81%
2023/05/08	2	196.50	15	198.27	196.50	-13	275	-4.73%
2023/05/05	44	198.60	2	197.00	198.00	42	275	15.23%
2023/05/04	1	196.00	16	194.56	193.00	-15	271	-5.54%
2023/05/03	35	194.47	10	194.40	194.00	25	270	9.25%
2023/05/02	35	193.50	8	192.69	189.00	27	263	10.23%
2023/04/28	7	184.29	1	185.50	184.50	6	263	2.28%
2023/04/27	18	183.19	1	180.50	183.50	17	263	6.46%
2023/04/26	5	182.70	11	182.91	182.00	-6	261	-2.29%
2023/04/25	50	192.59	35	190.09	186.50	15	260	5.76%
2023/04/24	10	181.85	0	0.00	182.00	10	249	4.00%
2023/04/21	12	183.71	8	186.25	182.50	4	249	1.60%
2023/04/20	1	190.00	3	188.50	188.50	-2	247	-0.81%
2023/04/19	0	0.00	2	189.75	190.00	-2	248	-0.81%
2023/04/18	2	189.50	1	191.00	190.50	1	252	0.40%
2023/04/17	3	188.67	0	0.00	190.00	3	253	1.18%
2023/04/14	4	188.50	3	187.00	186.50	1	252	0.40%
2023/04/13	9	187.61	4	191.63	187.50	5	249	2.00%
2023/04/12	4	192.25	0	0.00	193.50	4	246	1.62%
2023/04/11	13	191.69	1	193.50	191.50	12	244	4.90%
2023/04/10	1	190.00	4	191.63	192.00	-3	244	-1.23%
2023/04/07	2	189.50	11	190.86	191.00	-9	242	-3.71%
2023/04/06	13	191.69	6	191.50	193.00	7	240	2.91%
2023/03/31	0	0.00	3	189.50	190.00	-3	237	-1.26%
2023/03/30	1	188.50	16	190.63	188.50	-15	235	-6.38%
2023/03/29	2	190.00	6	192.33	190.00	-4	232	-1.72%
2023/03/28	39	188.04	29	188.84	187.50	10	229	4.36%
2023/03/27	0	0.00	48	192.94	192.50	-48	224	-21.36%
2023/03/24	59	193.56	25	196.26	196.50	34	220	15.39%
2023/03/23	18	186.25	2	184.50	186.50	16	210	7.59%
2023/03/22	9	187.00	13	185.92	185.00	-4	209	-1.91%
2023/03/21	0	0.00	12	185.00	183.00	-12	206	-5.82%
2023/03/20	2	185.50	14	185.07	185.50	-12	204	-5.88%
2023/03/17	22	182.80	4	184.50	184.50	18	201	8.94%
2023/03/16	18	179.44	10	180.10	178.50	8	196	4.07%
2023/03/15	4	180.13	4	181.00	179.00	0	194	0.00%
2023/03/14	1	177.50	3	176.33	178.00	-2	192	-1.04%
2023/03/13	15	173.57	7	173.43	175.00	8	191	4.18%
2023/03/10	11	177.09	4	177.00	177.00	7	190	3.67%
2023/03/09	16	177.47	6.7	181.30	176.50	9.3	188	4.93%
2023/03/08	0	0.00	44	183.28	181.00	-44	184	-23.83%
2023/03/07	27	179.93	3	180.33	182.50	24	177	13.49%
2023/03/06	20	177.60	0	0.00	177.50	20	173	11.53%
2023/03/03	67.1	177.99	22	178.27	176.00	45.1	174	25.88%
2023/03/02	21	178.21	6	178.17	178.00	15	170	8.80%
2023/03/01	13	175.92	4	176.75	177.00	9	166	5.40%
2023/02/24	12	170.88	9	172.72	170.50	3	162	1.85%
2023/02/23	10	176.70	18	176.06	176.00	-8	158	-5.06%
2023/02/22	57	177.02	59	178.27	176.00	-2	154	-1.29%
2023/02/21	45	175.16	28	174.96	176.50	17	142	11.93%
2023/02/20	33	176.11	72	175.91	176.00	-39	136	-28.49%
2023/02/17	34	158.66	31	164.06	167.50	3	110	2.70%
2023/02/16	6	151.25	0	0.00	152.50	6	97	6.17%
2023/02/15	0	0.00	5	151.10	150.00	-5	98	-5.06%
2023/02/14	1	151.00	1	152.00	152.00	0	99	0.00%
2023/02/10	16	151.16	6	153.58	150.00	10	102	9.73%
2023/02/09	2	152.25	0	0.00	151.50	2	102	1.96%
2023/02/08	13	154.42	3	154.67	154.00	10	102	9.80%
2023/02/07	7	151.36	0	0.00	152.00	7	100	6.96%
2023/02/06	0	0.00	4	150.50	150.00	-4	101	-3.94%
2023/02/03	16	154.50	9	154.44	154.50	7	100	6.96%
2023/02/02	7	154.07	7	154.07	154.50	0	98	0.00%
2023/02/01	17	150.50	2	149.25	151.00	15	95	15.75%
2023/01/31	7	147.71	5	148.30	148.00	2	93	2.14%
2023/01/30	28	144.48	4	144.50	147.50	24	92	25.98%
2023/01/17	4	140.50	0	0.00	140.00	4	88	4.50%
2023/01/16	3	139.17	0	0.00	139.50	3	89	3.35%
2023/01/13	1	139.00	2	138.75	139.00	-1	90	-1.10%
2023/01/12	2	140.25	0	0.00	140.00	2	93	2.15%
2023/01/11	5	141.10	2	141.00	141.50	3	93	3.22%
2023/01/10	8	140.19	0	0.00	141.00	8	93	8.55%
2023/01/09	7	140.36	13	141.04	140.50	-6	94	-6.35%
2023/01/06	32	139.28	3	137.33	139.50	29	94	30.67%
2023/01/05	5	136.30	6	136.67	136.00	-1	92	-1.08%
2023/01/04	7	130.71	0	0.00	131.00	7	91	7.62%
2023/01/03	2	130.50	0	0.00	131.50	2	93	2.15%
2022/12/29	1	129.00	0	0.00	129.50	1	93	1.07%
2022/12/28	0	0.00	1	129.00	128.00	-1	93	-1.07%
2022/12/27	2	131.00	0	0.00	131.00	2	93	2.14%
2022/12/26	9	129.11	0	0.00	129.00	9	93	9.62%
2022/12/23	4	130.88	0	0.00	130.00	4	93	4.27%
2022/12/20	4	135.00	11	134.27	131.00	-7	94	-7.38%
2022/12/19	2	138.00	6	137.50	138.00	-4	94	-4.21%
2022/12/16	3	137.00	1	136.50	137.00	2	95	2.10%
2022/12/15	1	139.00	2	140.00	138.50	-1	94	-1.06%
2022/12/14	7	138.21	0	0.00	138.50	7	94	7.41%
2022/12/13	2	137.50	1	138.50	136.50	1	93	1.07%
2022/12/12	4	138.13	0	0.00	138.50	4	93	4.28%
2022/12/09	2	137.00	0	0.00	137.00	2	94	2.13%
2022/12/08	4	137.13	0	0.00	137.50	4	93	4.30%
2022/12/07	8	139.31	7	138.57	137.00	1	93	1.07%
2022/12/06	3	142.50	12	143.63	140.50	-9	92	-9.69%
2022/12/05	9	145.28	1	146.00	145.50	8	91	8.74%
2022/12/02	14	142.14	1	142.00	143.50	13	91	14.21%
2022/12/01	9	140.28	0	0.00	141.50	9	91	9.88%
2022/11/30	2	138.25	1	137.50	138.50	1	91	1.10%
2022/11/29	1	136.50	1	137.50	137.50	0	92	0.00%
2022/11/28	4	136.88	3	136.50	136.50	1	92	1.09%
2022/11/25	8	138.00	13	139.50	137.00	-5	92	-5.40%
2022/11/24	26	137.06	0	0.00	138.00	26	90	28.81%
2022/11/23	1	134.00	2	134.50	134.00	-1	88	-1.12%
2022/11/22	0	0.00	12	132.17	133.00	-12	90	-13.25%
2022/11/21	1	133.50	5	133.90	133.50	-4	95	-4.18%
2022/11/18	0	0.00	15	137.20	135.00	-15	98	-15.23%
2022/11/17	14	136.96	1	138.00	137.50	13	98	13.14%
2022/11/16	4	135.25	1	134.50	135.00	3	98	3.05%
2022/11/15	8	132.94	1	134.00	134.00	7	107	6.54%
2022/11/14	14	130.11	1	128.50	130.50	13	109	11.86%
2022/11/11	5	128.90	4	128.38	127.00	1	107	0.93%
2022/11/10	1	127.00	2	129.50	127.00	-1	105	-0.95%
2022/11/09	23	128.63	10	128.10	129.50	13	105	12.31%
2022/11/08	2	125.00	2	125.75	124.50	0	104	0.00%
2022/11/07	1	125.00	10	124.50	125.00	-9	104	-8.64%
2022/11/04	5	122.40	0	0.00	123.50	5	102	4.87%
2022/11/03	7	122.07	0	0.00	122.50	7	102	6.84%
2022/11/02	18	121.14	0	0.00	122.00	18	102	17.59%
2022/11/01	3	118.17	0	0.00	118.50	3	100	2.99%
2022/10/31	2	116.50	3	117.67	117.00	-1	99	-1.00%
2022/10/28	0	0.00	2	116.00	116.00	-2	99	-2.00%
2022/10/27	8	116.69	2	119.00	119.00	6	99	6.01%
2022/10/26	1	115.50	4	114.50	114.00	-3	99	-3.01%
2022/10/25	0	0.00	6	115.92	115.00	-6	99	-6.00%
2022/10/24	1	117.50	9	116.78	116.00	-8	99	-8.05%
2022/10/21	13	116.00	2	117.25	116.50	11	98	11.20%
2022/10/20	25	115.32	4	115.37	115.50	21	96	21.66%
2022/10/19	3	120.17	12	119.42	119.00	-9	95	-9.45%
2022/10/18	17	120.09	4	119.88	121.00	13	94	13.70%
2022/10/17	22	114.70	8	115.13	117.50	14	94	14.82%
2022/10/14	22	118.80	5	118.90	119.00	17	93	18.21%
2022/10/13	8	118.31	19	118.47	115.50	-11	92	-11.91%
2022/10/12	5	122.70	5	122.30	122.50	0	92	0.00%
2022/10/11	0	0.00	10	123.10	124.00	-10	93	-10.75%
2022/10/07	1	129.00	6	129.25	128.50	-5	93	-5.37%
2022/10/06	1	130.50	6	131.42	131.50	-5	94	-5.31%
2022/10/05	7.2	131.20	3	131.17	132.00	4.2	95	4.46%
2022/10/04	10	129.80	9	129.39	129.50	1	94	1.05%
2022/10/03	5	125.60	0	0.00	125.00	5	94	5.28%
2022/09/30	9	124.50	2	124.00	125.00	7	96	7.28%
2022/09/29	1	126.50	0	0.00	125.50	1	98	1.01%
2022/09/28	20	127.40	0	0.00	125.50	20	99	20.03%
2022/09/27	1	129.50	1	130.00	131.50	0	98	0.00%
2022/09/23	1	135.00	1	135.50	135.50	0	103	0.00%
2022/09/22	0	0.00	1	136.00	136.00	-1	104	-0.96%
2022/09/20	0	0.00	3	136.83	137.00	-3	105	-2.84%
2022/09/19	2	137.00	4	137.00	136.50	-2	106	-1.88%
2022/09/16	1	139.50	9	139.89	139.00	-8	107	-7.47%
2022/09/15	0	0.00	2	140.00	139.50	-2	107	-1.87%
2022/09/14	3	139.17	2	139.50	139.50	1	108	0.92%
2022/09/13	4	140.75	0	0.00	141.00	4	108	3.68%
2022/09/12	5	143.00	4	142.88	143.50	1	113	0.88%
2022/09/08	10	140.40	0	0.00	142.00	10	115	8.65%
2022/09/07	10	141.40	6	141.00	141.50	4	115	3.46%
2022/09/06	8	143.38	1	148.50	143.00	7	115	6.07%
2022/09/05	1	147.00	10	148.75	148.50	-9	115	-7.79%
2022/09/02	5	152.20	1	153.00	151.00	4	116	3.44%
2022/09/01	1	154.00	8	152.38	152.00	-7	116	-6.02%
2022/08/31	10	153.35	0	0.00	153.50	10	116	8.61%
2022/08/30	2	150.75	8	149.25	151.50	-6	116	-5.14%
2022/08/29	5	149.30	25	149.46	149.00	-20	115	-17.29%
2022/08/26	3	157.50	6	157.92	154.50	-3	113	-2.63%
2022/08/25	6	161.67	5	158.40	160.00	1	108	0.92%
2022/08/24	0	0.00	8	152.81	152.00	-8	105	-7.58%
2022/08/23	10	153.75	2	154.00	152.50	8	103	7.70%
2022/08/22	7	162.86	53	163.89	157.50	-46	101	-45.25%
2022/08/19	11	154.23	11	158.32	160.50	0	91	0.00%
2022/08/18	1	146.50	0	0.00	146.00	1	85	1.16%
2022/08/17	2	147.00	3	147.00	146.50	-1	85	-1.16%
2022/08/16	0	0.00	5	148.00	147.50	-5	85	-5.82%
2022/08/15	3	144.00	2	145.00	147.50	1	85	1.17%
2022/08/12	5	140.40	5	139.90	141.50	0	84	0.00%
2022/08/11	3	139.33	2	138.00	139.00	1	84	1.19%
2022/08/10	1	139.50	2	139.00	138.50	-1	84	-1.18%
2022/08/09	0	0.00	3	137.33	139.00	-3	86	-3.48%
2022/08/08	3	137.50	2	137.50	137.50	1	86	1.16%
2022/08/05	0	0.00	1	139.00	139.00	-1	87	-1.15%
2022/08/04	4.6	138.58	3	137.33	138.00	1.6	89	1.75%
2022/08/03	0	0.00	3	138.83	138.50	-3	88	-3.40%
2022/08/02	4	140.63	7	141.00	139.50	-3	89	-3.35%
2022/08/01	4	141.63	3	141.50	142.00	1	90	1.10%
2022/07/29	1	142.00	0	0.00	142.00	1	91	1.09%
2022/07/28	6	143.00	3	143.00	142.00	3	92	3.23%
2022/07/27	12	141.33	2	140.75	142.00	10	93	10.71%
2022/07/26	3	145.83	5	141.30	140.00	-2	93	-2.13%
2022/07/22	2	145.25	9	145.00	145.50	-7	94	-7.40%
2022/07/21	16	145.25	2	144.50	146.00	14	97	14.34%
2022/07/20	11	146.41	1	145.50	144.50	10	98	10.19%
2022/07/19	12	140.67	0	0.00	144.00	12	99	12.06%
2022/07/18	0	0.00	4	140.00	140.00	-4	97	-4.12%
2022/07/15	9	138.83	2	140.00	139.00	7	96	7.26%
2022/07/14	14	136.18	1	135.00	137.50	13	95	13.57%
2022/07/13	3	134.00	6	136.33	135.00	-3	94	-3.16%
2022/07/12	4	134.13	7	133.57	133.00	-3	95	-3.15%
2022/07/11	7	135.14	1	136.00	135.50	6	96	6.24%
2022/07/08	19	137.66	0	0.00	136.50	19	95	19.92%
2022/07/07	39	133.41	1	129.50	134.00	38	94	40.36%
2022/07/06	14	132.14	13	131.27	129.00	1	92	1.09%
2022/07/05	21	133.76	2	132.25	134.50	19	95	19.99%
2022/07/04	24	132.33	7	131.43	132.00	17	94	18.02%
2022/07/01	14	133.57	13	136.92	131.50	1	93	1.07%
2022/06/30	10	140.75	11	142.73	138.50	-1	91	-1.10%
2022/06/29	4	146.50	7	146.71	146.50	-3	89	-3.36%
2022/06/28	3	153.50	1	154.00	149.50	2	89	2.23%
2022/06/27	18	151.33	0	0.00	152.50	18	90	19.86%
2022/06/24	0	0.00	1	150.00	147.50	-1	89	-1.11%
2022/06/23	5	147.00	5	148.30	148.00	0	89	0.00%
2022/06/22	2	153.75	5	150.50	149.50	-3	88	-3.38%
2022/06/21	10	151.70	2	150.75	154.00	8	87	9.17%
2022/06/20	25	152.38	16	152.13	149.50	9	87	10.26%
2022/06/17	3	164.67	3	163.83	163.00	0	82	0.00%
2022/06/16	1	171.00	2	169.75	168.50	-1	81	-1.22%
2022/06/15	11	172.23	0	0.00	173.00	11	81	13.47%
2022/06/13	0	0.00	6	184.17	183.00	-6	84	-7.10%
2022/06/10	0	0.00	1	186.50	186.50	-1	84	-1.18%
2022/06/09	2	188.50	0	0.00	188.50	2	84	2.36%
2022/06/08	1	189.00	5	189.90	189.00	-4	86	-4.64%
2022/06/07	5	193.00	1	194.00	194.00	4	87	4.58%
2022/06/06	2	195.00	0	0.00	194.00	2	88	2.25%
2022/06/02	4	195.88	0	0.00	196.00	4	94	4.25%
2022/06/01	10	195.75	5	194.90	196.00	5	97	5.14%
2022/05/31	8	190.44	0	0.00	190.00	8	97	8.20%
2022/05/30	9	189.83	0	0.00	190.00	9	98	9.12%
2022/05/27	5	188.10	2	188.00	187.50	3	99	3.02%
2022/05/26	3	186.83	1	185.50	185.50	2	102	1.96%
2022/05/25	7	185.57	1	187.00	187.00	6	109	5.49%
2022/05/24	3	185.33	3	184.83	184.50	0	119	0.00%
2022/05/23	3	187.17	0	0.00	186.50	3	122	2.44%
2022/05/20	5	187.80	2	188.00	187.00	3	124	2.40%
2022/05/19	15	185.03	0	0.00	186.00	15	128	11.70%
2022/05/18	3	184.67	2	185.00	184.00	1	130	0.76%
2022/05/17	14	181.93	0	0.00	183.50	14	134	10.42%
2022/05/16	7	179.21	0	0.00	179.50	7	137	5.10%
2022/05/13	8	176.94	3	176.17	178.50	5	142	3.52%
2022/05/12	10	174.35	4	177.13	173.00	6	152	3.93%
2022/05/11	4	176.50	1	177.00	177.00	3	158	1.89%
2022/05/10	9	175.50	2	177.00	177.50	7	186	3.76%
2022/05/09	0	0.00	6	179.58	177.00	-6	191	-3.14%
2022/05/06	1	180.50	9	181.67	181.50	-8	193	-4.13%
2022/05/05	12	185.21	2	186.00	184.50	10	195	5.11%
2022/05/04	3	182.50	0	0.00	183.50	3	199	1.50%
2022/05/03	3	181.83	6	181.83	182.00	-3	203	-1.47%
2022/04/29	3	184.83	3	184.33	184.00	0	209	0.00%
2022/04/28	21	182.83	4	182.25	184.00	17	213	7.94%
2022/04/27	43	181.65	6	181.58	182.00	37	216	17.10%
2022/04/26	15	188.93	0	0.00	189.50	15	218	6.88%
2022/04/25	25	189.42	5	189.50	187.50	20	221	9.03%
2022/04/22	11	195.59	2	195.00	195.00	9	231	3.90%
2022/04/21	8	197.88	2	197.75	196.50	6	240	2.49%
2022/04/20	13	198.92	2	197.00	196.50	11	244	4.50%
2022/04/19	9	196.94	1	197.50	196.50	8	252	3.17%
2022/04/18	19	195.29	0	0.00	195.50	19	262	7.23%
2022/04/15	11	198.82	1	199.00	198.00	10	269	3.71%
2022/04/14	3	201.50	0	0.00	202.50	3	312	0.96%
2022/04/13	5	201.50	2	201.00	202.00	3	332	0.90%
2022/04/12	16	200.03	1	200.00	200.00	15	344	4.36%
2022/04/11	31	201.71	2	203.00	200.50	29	361	8.02%
2022/04/07	4	210.13	10	211.15	209.00	-6	416	-1.44%
2022/04/06	6	213.92	3	213.83	214.00	3	420	0.71%
2022/04/01	0	0.00	4	215.63	216.50	-4	427	-0.93%
2022/03/31	0	0.00	10	218.30	217.00	-10	446	-2.24%
2022/03/30	6	218.42	1	215.00	219.50	5	448	1.11%
2022/03/29	0	0.00	2	214.25	214.00	-2	449	-0.44%
2022/03/28	1	214.00	4	212.88	214.00	-3	456	-0.66%
2022/03/25	0	0.00	4	216.00	215.50	-4	456	-0.88%
2022/03/24	1	215.00	5	215.30	216.00	-4	458	-0.87%
2022/03/23	4	217.38	1	218.50	216.00	3	461	0.65%
2022/03/22	3	217.00	0	0.00	215.50	3	461	0.65%
2022/03/21	11	216.45	2	215.50	215.50	9	462	1.95%
2022/03/18	6	213.42	0	0.00	214.50	6	464	1.29%
2022/03/17	13	213.35	4	213.50	214.00	9	465	1.93%
2022/03/16	0	0.00	8	207.63	207.50	-8	463	-1.73%
2022/03/15	0	0.00	16	209.44	208.00	-16	462	-3.46%
2022/03/14	2	212.50	3	213.50	212.50	-1	461	-0.22%
2022/03/11	2	213.00	3	213.83	213.00	-1	462	-0.22%
2022/03/10	0	0.00	4	214.75	214.50	-4	461	-0.87%
2022/03/09	0	0.00	6	209.58	210.50	-6	459	-1.31%
2022/03/08	0	0.00	28	210.63	208.50	-28	458	-6.11%
2022/03/07	0	0.00	20	213.23	213.50	-20	454	-4.40%
2022/03/04	0	0.00	9	219.17	219.00	-9	463	-1.94%
2022/03/03	0	0.00	7	222.21	221.50	-7	466	-1.50%
2022/03/01	9	220.33	2	218.75	221.50	7	470	1.49%
2022/02/25	1	218.50	4	220.88	217.50	-3	470	-0.64%
2022/02/24	4	224.38	30	222.73	221.50	-26	467	-5.56%
2022/02/23	4	229.50	0	0.00	229.50	4	466	0.86%
2022/02/22	0	0.00	8	228.00	229.00	-8	464	-1.72%
2022/02/21	15	232.60	12	232.25	232.50	3	464	0.65%
2022/02/18	5	228.90	42	228.19	229.50	-37	462	-7.99%
2022/02/17	5	231.90	35	230.30	230.00	-30	461	-6.50%
2022/02/16	23	232.02	10	231.80	232.50	13	460	2.82%
2022/02/15	21	228.81	11	227.82	227.00	10	458	2.18%
2022/02/14	23	229.61	39	229.33	226.00	-16	455	-3.52%
2022/02/11	28	233.32	7	233.93	234.00	21	444	4.73%
2022/02/10	7	232.07	101	234.78	233.50	-94	438	-21.43%	大賣/
2022/02/09	37	245.27	15	245.17	246.00	22	412	5.33%
2022/02/08	25	243.40	1	243.50	243.50	24	410	5.85%
2022/02/07	3	240.33	7	238.21	241.00	-4	411	-0.97%
2022/01/26	1	236.50	34	235.24	236.50	-33	410	-8.04%
2022/01/25	15	239.27	29	239.10	237.50	-14	407	-3.44%
2022/01/24	16	236.97	10	235.45	240.00	6	405	1.48%
2022/01/21	2	237.50	13	239.35	237.00	-11	402	-2.73%
2022/01/20	0	0.00	25	245.62	247.00	-25	401	-6.23%
2022/01/19	4	244.00	13	246.58	247.50	-9	399	-2.26%
2022/01/18	0	0.00	27	245.96	244.50	-27	395	-6.83%
2022/01/17	30	240.40	29	241.88	244.00	1	391	0.26%
2022/01/14	13	236.38	30	238.20	237.00	-17	380	-4.47%
2022/01/13	2	244.00	25	247.74	246.00	-23	373	-6.17%
2022/01/12	4	251.00	33	248.92	250.50	-29	369	-7.84%
2022/01/11	6	247.58	59	250.33	249.00	-53	362	-14.62%
2022/01/10	0	0.00	54	257.49	255.50	-54	353	-15.29%
2022/01/07	50	263.11	199	266.51	257.00	-149	346	-43.01%	大賣/鉅額交易
2022/01/06	84	284.21	27	283.83	285.00	57	303	18.76%
2022/01/05	17	281.85	39	281.54	281.00	-22	286	-7.68%
2022/01/04	32	280.39	53	281.98	281.00	-21	275	-7.64%
2022/01/03	87	278.76	40	277.94	278.00	47	256	18.31%
2021/12/30	119	269.61	21	277.33	279.00	98	237	41.25%	大買/
2021/12/29	15	257.20	7	256.64	256.50	8	200	4.00%
2021/12/28	3	256.00	14	255.57	255.00	-11	195	-5.62%
2021/12/27	46	247.14	19	253.39	254.50	27	189	14.23%
2021/12/24	11	242.14	6	242.75	241.50	5	178	2.80%
2021/12/23	3	240.50	4	240.38	240.50	-1	176	-0.57%
2021/12/22	31	238.68	0	0.00	240.50	31	177	17.48%
2021/12/21	5	234.70	2	234.50	234.50	3	172	1.74%
2021/12/20	5	236.00	5	235.80	234.50	0	172	0.00%
2021/12/17	21	234.74	0	0.00	236.00	21	172	12.16%
2021/12/16	14	232.43	0	0.00	232.50	14	171	8.17%
2021/12/15	0	0.00	4	228.38	230.00	-4	172	-2.32%
2021/12/14	4	231.25	25	228.86	228.00	-21	172	-12.14%
2021/12/13	11	234.59	5	234.60	233.50	6	173	3.45%
2021/12/10	0	0.00	1	231.00	230.00	-1	172	-0.58%
2021/12/09	5	234.10	2	232.25	232.00	3	173	1.73%
2021/12/07	4	234.00	7	233.71	231.50	-3	174	-1.72%
2021/12/06	11	235.77	1	235.00	234.00	10	175	5.71%
2021/12/03	2	234.50	2	234.75	234.00	0	177	0.00%
2021/12/02	7	234.64	3	233.33	233.50	4	183	2.17%
2021/12/01	5	233.80	6	233.25	233.00	-1	190	-0.53%
2021/11/30	79	235.19	438.6	235.89	236.50	-359.6	192	-187.04%	大賣/鉅額交易
2021/11/29	13	228.27	16	226.69	229.00	-3	188	-1.60%
2021/11/26	2	230.50	12	232.67	230.00	-10	193	-5.17%
2021/11/25	13	237.62	68	236.91	236.00	-55	192	-28.52%
2021/11/24	5	236.90	67	237.49	237.50	-62	193	-32.03%
2021/11/23	1	242.50	18	242.44	239.00	-17	195	-8.71%
2021/11/22	39	242.14	7	240.93	245.50	32	198	16.12%
2021/11/19	0	0.00	50	231.34	231.00	-50	200	-24.92%
2021/11/18	1	232.00	5	231.80	231.00	-4	209	-1.91%
2021/11/17	11	232.55	48	232.82	232.50	-37	212	-17.40%
2021/11/16	7	232.43	31	232.63	232.00	-24	213	-11.24%
2021/11/15	43	235.33	1	235.00	234.00	42	218	19.19%
2021/11/12	17	235.82	3	235.83	235.50	14	224	6.23%
2021/11/11	4	237.88	0	0.00	236.00	4	230	1.74%
2021/11/10	3	237.83	11	237.59	238.00	-8	241	-3.31%
2021/11/09	1	238.00	3	239.67	238.50	-2	261	-0.76%
2021/11/08	0	0.00	15	243.60	241.50	-15	287	-5.21%
2021/11/05	12	243.38	6	243.25	244.00	6	295	2.03%
2021/11/04	1	245.00	20	240.55	238.00	-19	304	-6.25%
2021/11/03	5	234.50	7	234.29	235.00	-2	309	-0.65%
2021/11/02	3	239.33	18	238.92	237.00	-15	328	-4.57%
2021/11/01	21	239.93	4	239.75	240.50	17	350	4.85%
2021/10/29	1	234.00	19	235.89	234.00	-18	369	-4.87%
2021/10/28	7.1	236.39	21	235.60	238.00	-13.9	380	-3.65%
2021/10/27	1	229.50	0	0.00	232.00	1	398	0.25%
2021/10/26	8	230.50	0	0.00	228.50	8	404	1.98%
2021/10/22	0	0.00	8	229.94	230.00	-8	406	-1.97%
2021/10/21	7	230.36	11	230.14	232.50	-4	406	-0.98%
2021/10/20	3	227.33	0	0.00	226.00	3	404	0.74%
2021/10/19	27	225.80	1	221.50	227.00	26	406	6.39%
2021/10/18	10	222.70	9	222.67	221.50	1	406	0.25%
2021/10/15	5	221.20	11	221.41	222.00	-6	406	-1.47%
2021/10/14	0	0.00	13	217.85	218.50	-13	408	-3.19%
2021/10/13	4	219.88	14	218.54	219.50	-10	410	-2.44%
2021/10/12	7	224.93	1	224.00	224.00	6	410	1.46%
2021/10/08	1	227.50	1	228.00	227.50	0	410	0.00%
2021/10/07	5	227.50	4	227.63	228.50	1	412	0.24%
2021/10/06	5	223.10	3	222.83	222.50	2	415	0.48%
2021/10/05	12	217.88	1	218.50	222.50	11	420	2.61%
2021/10/04	8	219.13	3	217.83	218.00	5	422	1.18%
2021/10/01	15	221.00	22	222.70	219.50	-7	426	-1.64%
2021/09/30	4	228.63	11	228.77	229.00	-7	423	-1.65%
2021/09/29	14	229.61	21	229.21	228.50	-7	427	-1.64%
2021/09/28	7	232.43	13	231.38	234.00	-6	426	-1.41%
2021/09/27	1	232.50	0	0.00	232.00	1	427	0.23%
2021/09/24	8	232.06	8	231.81	232.50	0	427	0.00%
2021/09/23	0	0.00	8	232.38	232.00	-8	426	-1.88%
2021/09/22	3	232.83	9	232.00	231.50	-6	426	-1.41%
2021/09/17	9	232.56	3	233.17	235.00	6	426	1.41%
2021/09/16	22	231.34	4	229.75	232.50	18	426	4.22%
2021/09/15	0	0.00	4	234.13	231.50	-4	425	-0.94%
2021/09/14	1	236.50	2	233.75	234.00	-1	426	-0.23%
2021/09/13	12	238.79	6	238.42	235.50	6	425	1.41%
2021/09/10	5	239.60	8	239.75	239.00	-3	426	-0.70%
2021/09/09	7	237.64	8	237.19	240.00	-1	429	-0.23%
2021/09/08	6	238.42	7	237.36	234.00	-1	431	-0.23%
2021/09/07	13	241.69	5	241.40	239.50	8	429	1.86%
2021/09/06	2	251.50	28	249.02	244.00	-26	424	-6.12%
2021/09/03	4	251.25	28	250.79	251.00	-24	418	-5.73%
2021/09/02	2	254.75	48	252.35	250.00	-46	418	-11.00%
2021/09/01	7	255.07	61	254.23	255.00	-54	411	-13.12%
2021/08/31	4	257.50	45	257.99	258.00	-41	403	-10.17%
2021/08/30	2	260.50	16	260.34	260.50	-14	400	-3.49%
2021/08/27	8	262.94	28	261.45	261.50	-20	399	-5.00%
2021/08/26	27	265.15	29	264.41	263.50	-2	395	-0.51%
2021/08/25	31	268.13	28	268.86	267.50	3	392	0.77%
2021/08/24	13	273.88	24	271.38	276.00	-11	382	-2.88%
2021/08/23	5	266.00	15	267.03	267.00	-10	376	-2.66%
2021/08/20	6	252.50	13	253.85	253.00	-7	373	-1.88%
2021/08/19	30	258.00	28	259.63	253.00	2	371	0.54%
2021/08/18	27	262.94	11	264.59	269.00	16	367	4.36%
2021/08/17	18	264.42	25	268.22	259.00	-7	361	-1.94%
2021/08/16	40	271.58	15	271.53	268.50	25	354	7.06%
2021/08/13	25	288.34	105	285.76	279.50	-80	344	-23.22%	大賣/
2021/08/12	86	289.13	43	286.49	290.50	43	325	13.22%
2021/08/11	24	280.63	27	278.07	278.00	-3	299	-1.00%
2021/08/10	48	279.15	24	282.85	277.00	24	294	8.16%
2021/08/09	35	288.81	20	287.83	286.00	15	288	5.20%
2021/08/06	50	287.25	55	287.65	286.00	-5	282	-1.77%
2021/08/05	124	288.67	26	287.65	286.00	98	267	36.69%	大買/
2021/08/04	39	286.01	76	286.01	281.50	-37	256	-14.43%
2021/08/03	78	279.26	53	278.16	278.50	25	244	10.23%
2021/08/02	70	273.20	34	280.13	276.50	36	233	15.45%
2021/07/30	76	258.26	7	256.93	260.00	69	212	32.49%
2021/07/29	1	249.00	5	247.80	250.00	-4	209	-1.91%
2021/07/28	5	250.40	15	248.23	249.00	-10	215	-4.64%
2021/07/27	16	256.94	0	0.00	255.50	16	219	7.28%
2021/07/26	8	255.81	2	253.75	256.00	6	222	2.69%
2021/07/23	6	255.67	44	252.51	252.50	-38	225	-16.86%
2021/07/22	6	256.75	0	0.00	256.50	6	225	2.66%
2021/07/21	0	0.00	11	252.91	254.00	-11	226	-4.85%
2021/07/20	0	0.00	34	253.57	253.00	-34	226	-15.00%
2021/07/19	17	262.74	3	263.67	262.50	14	225	6.20%
2021/07/16	7	264.71	0	0.00	265.00	7	229	3.05%
2021/07/15	2	265.00	4	264.75	264.00	-2	230	-0.87%
2021/07/14	20	266.25	10	262.65	266.50	10	231	4.32%
2021/07/13	7	269.07	39	266.28	262.50	-32	231	-13.80%
2021/07/12	7.1	271.07	25	267.96	267.00	-17.9	230	-7.78%
2021/07/09	7	264.14	14	263.11	266.00	-7	226	-3.09%
2021/07/08	34	265.97	12	264.67	262.00	22	232	9.45%
2021/07/07	13	263.12	5	261.60	261.50	8	233	3.43%
2021/07/06	4	265.25	9	263.28	261.00	-5	237	-2.11%
2021/07/05	12	263.83	2	264.00	263.50	10	244	4.09%
2021/07/02	13	260.19	1	259.00	260.00	12	268	4.47%
2021/07/01	3	261.00	16.3	256.99	255.00	-13.3	270	-4.91%
2021/06/30	1	261.00	1	260.00	259.00	0	275	0.00%
2021/06/29	6	260.67	2	259.75	260.50	4	275	1.45%
2021/06/25	1	264.00	9	263.39	259.00	-8	277	-2.88%
2021/06/24	5	258.60	3	260.83	264.00	2	280	0.71%
2021/06/23	18	255.44	1	257.00	257.00	17	279	6.07%
2021/06/22	4	253.38	0	0.00	252.00	4	279	1.43%
2021/06/21	7	257.71	9	255.61	251.50	-2	283	-0.71%
2021/06/18	2	266.00	13	262.15	260.00	-11	292	-3.76%
2021/06/17	24	258.06	9	262.00	262.00	15	290	5.17%
2021/06/16	13	253.50	4	253.88	252.50	9	287	3.13%
2021/06/15	11	253.23	0	0.00	254.00	11	288	3.81%
2021/06/11	7	249.64	6	249.42	249.00	1	290	0.34%
2021/06/09	11	240.27	4	240.25	239.50	7	288	2.43%
2021/06/08	13	241.96	7	241.57	240.50	6	289	2.07%
2021/06/07	14	238.07	10	237.45	242.00	4	291	1.37%
2021/06/04	5	241.90	2	240.75	241.00	3	293	1.02%
2021/06/03	5	238.90	6	236.33	239.50	-1	294	-0.34%
2021/06/02	27	240.43	17	243.03	238.00	10	296	3.37%
2021/06/01	10	243.25	20	243.33	243.50	-10	297	-3.37%
2021/05/31	21	239.60	60	239.07	240.50	-39	298	-13.06%
2021/05/28	3	234.83	1	236.50	235.00	2	300	0.67%
2021/05/27	3	234.50	9	234.33	234.00	-6	305	-1.96%
2021/05/26	32	237.33	10	237.65	239.00	22	318	6.91%
2021/05/25	25	235.68	10	234.70	233.50	15	319	4.70%
2021/05/24	1	230.50	5	230.20	232.00	-4	320	-1.25%
2021/05/21	35	229.86	5	228.80	231.00	30	325	9.21%
2021/05/20	2	223.00	12	223.58	221.00	-10	329	-3.03%
2021/05/19	15	227.60	13	228.23	227.00	2	340	0.59%
2021/05/18	44	222.00	4	225.50	226.50	40	350	11.40%
2021/05/17	23	210.07	18	215.03	210.50	5	355	1.41%
2021/05/14	6	229.17	59	230.19	226.50	-53	355	-14.92%
2021/05/13	29	226.07	42	228.20	232.50	-13	365	-3.56%
2021/05/12	98	224.70	50	229.03	225.50	48	367	13.07%
2021/05/11	22	246.80	12	251.75	244.00	10	357	2.80%
2021/05/10	3	262.67	6	262.33	260.00	-3	351	-0.85%
2021/05/07	1	262.50	6	262.17	265.00	-5	354	-1.41%
2021/05/06	0	0.00	19	260.21	258.00	-19	358	-5.29%
2021/05/05	1	263.50	34	264.93	259.00	-33	359	-9.19%
2021/05/04	12	264.38	21	270.90	269.00	-9	358	-2.51%
2021/05/03	25	278.62	9	280.11	275.00	16	357	4.47%
2021/04/29	32	282.56	4	282.13	281.50	28	364	7.69%
2021/04/28	19	280.68	0	0.00	279.00	19	373	5.08%
2021/04/27	12	277.21	0	0.00	277.50	12	378	3.17%
2021/04/26	0	0.00	5	278.00	276.00	-5	383	-1.30%
2021/04/23	0	0.00	11	276.95	277.50	-11	391	-2.81%
2021/04/22	11	283.73	32	281.19	275.50	-21	394	-5.33%
2021/04/21	0	0.00	31	283.05	283.50	-31	389	-7.95%
2021/04/20	11	285.18	2	283.75	283.50	9	391	2.30%
2021/04/19	3	283.35	17	283.88	282.50	-14	396	-3.52%
2021/04/16	12	282.79	8	282.63	284.00	4	397	1.01%
2021/04/15	2	280.50	14	280.71	281.00	-12	402	-2.98%
2021/04/14	8	282.44	57	283.89	280.50	-49	403	-12.13%
2021/04/13	4	292.00	67	289.98	286.00	-63	402	-15.67%
2021/04/12	11	294.68	62	295.30	293.00	-51	399	-12.77%
2021/04/09	30	298.97	102	297.79	297.50	-72	400	-17.97%	大賣/
2021/04/08	187	298.13	65	297.73	297.00	122	395	30.83%	大買/鉅額交易
2021/04/07	18	286.83	13	288.62	286.50	5	370	1.35%
2021/04/06	46	289.54	7	289.07	290.00	39	370	10.54%
2021/04/01	4	284.75	3	284.50	285.00	1	370	0.27%
2021/03/31	9	285.06	5	285.70	284.50	4	370	1.08%
2021/03/30	0	0.00	12	287.75	287.50	-12	370	-3.24%
2021/03/29	51	290.03	2	289.75	289.00	49	371	13.21%
2021/03/26	8	287.13	0	0.00	288.00	8	370	2.16%
2021/03/25	4	285.75	13	285.19	286.00	-9	371	-2.42%
2021/03/24	9	287.94	35	286.59	286.00	-26	371	-7.00%
2021/03/23	141	288.24	13	288.31	288.00	128	369	34.68%	大買/鉅額交易
2021/03/22	21	277.95	2	276.50	279.00	19	361	5.25%
2021/03/19	21	278.14	12	278.21	278.00	9	371	2.42%
2021/03/18	12	280.67	2	280.50	279.50	10	376	2.65%
2021/03/17	48	280.66	8	277.50	277.50	40	384	10.39%
2021/03/16	7	280.00	0	0.00	280.00	7	390	1.79%
2021/03/15	13	279.50	6	281.58	281.50	7	405	1.73%
2021/03/12	30	276.23	6	276.00	276.00	24	409	5.87%
2021/03/11	27	275.43	0	0.00	277.50	27	418	6.46%
2021/03/10	16	273.47	2	273.25	272.00	14	423	3.31%
2021/03/09	5	273.50	20	274.73	273.50	-15	427	-3.51%
2021/03/08	3	280.00	1	277.50	276.00	2	431	0.46%
2021/03/05	3	280.83	9	280.06	279.00	-6	440	-1.36%
2021/03/04	5	282.40	1	281.50	283.00	4	453	0.88%
2021/03/03	9	283.67	32	284.39	283.50	-23	452	-5.08%
2021/03/02	3	289.17	1	289.00	288.00	2	451	0.44%
2021/02/26	114	293.18	60	291.89	289.50	54	452	11.93%	大買/
2021/02/25	30	290.45	0	0.00	291.50	30	447	6.71%
2021/02/24	24	288.98	1	290.50	288.00	23	451	5.09%
2021/02/23	40	288.93	43	288.09	288.00	-3	464	-0.65%
2021/02/22	20	291.45	11	292.55	290.00	9	464	1.94%
2021/02/19	97	289.81	2	286.75	290.50	95	469	20.23%
2021/02/18	74	282.64	3	282.67	285.00	71	472	15.02%
2021/02/17	25	277.16	22	277.02	277.00	3	465	0.64%
2021/02/05	3	274.83	17	274.26	277.00	-14	459	-3.04%
2021/02/04	13.1	273.74	15	274.77	273.50	-1.9	454	-0.42%
2021/02/03	8	264.44	8	262.69	262.50	0	442	0.00%
2021/02/02	9	267.94	1	265.00	264.00	8	443	1.80%
2021/02/01	3	263.00	14	260.36	265.00	-11	446	-2.47%
2021/01/29	3	264.83	14	263.21	261.00	-11	444	-2.47%
2021/01/28	2	264.50	24	263.92	263.50	-22	445	-4.94%
2021/01/27	0	0.00	26	269.79	269.00	-26	446	-5.83%
2021/01/26	15	271.10	56	271.37	271.00	-41	445	-9.20%
2021/01/25	7	265.79	18	265.28	267.00	-11	442	-2.49%
2021/01/22	4	268.50	40	268.34	270.00	-36	444	-8.10%
2021/01/21	0	0.00	49	273.98	270.50	-49	439	-11.15%
2021/01/20	2	277.00	85	277.71	275.50	-83	430	-19.26%
2021/01/19	33	282.91	32	283.25	284.50	1	425	0.23%
2021/01/18	0	0.00	63	278.05	276.50	-63	424	-14.85%
2021/01/15	14	284.96	35	283.50	283.00	-21	419	-5.00%
2021/01/14	15	286.63	7	285.86	287.00	8	427	1.87%
2021/01/13	10	284.90	16	284.97	287.50	-6	443	-1.35%
2021/01/12	0	0.00	47	284.70	283.50	-47	443	-10.61%
2021/01/11	38	288.74	0	0.00	289.00	38	437	8.68%
2021/01/08	20	290.55	39	288.81	288.50	-19	440	-4.31%
2021/01/07	34	293.15	0	0.00	292.50	34	435	7.81%
2021/01/06	43	297.83	23	293.09	292.50	20	437	4.57%
2021/01/05	35	295.96	0	0.00	297.50	35	444	7.88%
2021/01/04	45	299.08	0	0.00	297.00	45	443	10.15%
2020/12/31	16	296.81	0	0.00	294.50	16	435	3.67%
2020/12/30	10	291.40	7	291.36	291.00	3	432	0.69%
2020/12/29	0	0.00	15	292.97	291.50	-15	437	-3.43%
2020/12/28	38	293.99	11	290.68	293.50	27	435	6.20%
2020/12/25	5	286.90	0	0.00	288.00	5	429	1.16%
2020/12/24	14	288.00	9	287.50	285.50	5	430	1.16%
2020/12/23	4	283.50	22	283.16	284.00	-18	430	-4.18%
2020/12/22	3	285.83	48	284.51	282.50	-45	434	-10.35%
2020/12/21	0	0.00	31	286.44	287.00	-31	438	-7.07%
2020/12/18	0	0.00	9	289.50	289.50	-9	440	-2.04%
2020/12/17	0	0.00	32	286.98	288.00	-32	446	-7.17%
2020/12/16	0	0.00	30	287.73	288.00	-30	449	-6.68%
2020/12/15	0	0.00	150	289.72	286.50	-150	447	-33.50%	大賣/鉅額交易
2020/12/14	1	295.50	117	295.32	294.50	-116	443	-26.19%	大賣/鉅額交易
2020/12/11	34	301.97	5	299.50	299.00	29	455	6.36%
2020/12/10	1	300.00	95	298.33	298.00	-94	473	-19.86%
2020/12/09	135	302.54	3	304.17	304.00	132	487	27.09%	大買/鉅額交易
2020/12/08	0	0.00	6	294.42	294.00	-6	474	-1.27%
2020/12/07	0	0.00	36	294.14	293.00	-36	475	-7.58%
2020/12/04	11	302.91	3	298.00	298.00	8	466	1.72%
2020/12/03	6	300.58	18	300.64	300.00	-12	462	-2.60%
2020/12/02	0	0.00	2	303.75	303.50	-2	462	-0.43%
2020/12/01	3	306.17	24	305.79	306.50	-21	464	-4.52%
2020/11/30	136	302.83	6	302.25	303.50	130	462	28.08%	大買/鉅額交易
2020/11/27	8	296.38	21	296.31	297.00	-13	451	-2.88%
2020/11/26	3	296.67	16	295.84	295.50	-13	453	-2.87%
2020/11/25	30	303.57	43	299.53	298.00	-13	451	-2.88%
2020/11/24	95	301.23	0	0.00	300.50	95	450	21.11%
2020/11/23	0	0.00	13	300.12	298.00	-13	444	-2.92%
2020/11/20	11	301.05	46	301.53	301.00	-35	440	-7.94%
2020/11/19	18	297.36	0	0.00	297.50	18	430	4.19%
2020/11/18	11	300.05	33	296.79	295.50	-22	433	-5.08%
2020/11/17	39	292.96	38	293.82	296.00	1	429	0.23%
2020/11/16	44	290.19	6	289.00	289.00	38	442	8.58%
2020/11/13	2	285.75	0	0.00	286.00	2	446	0.45%
2020/11/12	2	286.00	0	0.00	285.00	2	449	0.44%
2020/11/11	5	284.90	9	284.00	287.00	-4	457	-0.87%
2020/11/10	36	286.35	9	284.44	284.00	27	481	5.61%
2020/11/09	8	285.00	10	283.55	283.00	-2	497	-0.40%
2020/11/06	0	0.00	5	283.20	283.00	-5	495	-1.01%
2020/11/05	17	284.91	12	283.67	282.50	5	499	1.00%
2020/11/04	0	0.00	41	280.30	282.00	-41	500	-8.19%
2020/11/03	17	285.09	10	284.75	283.50	7	503	1.39%
2020/11/02	2	280.50	62	281.60	280.50	-60	520	-11.52%
2020/10/30	23	292.13	47	285.24	283.00	-24	540	-4.44%
2020/10/29	3	290.00	23	285.54	290.00	-20	555	-3.60%
2020/10/28	0	0.00	12	291.21	290.00	-12	594	-2.02%
2020/10/27	1	295.00	12	294.75	295.00	-11	594	-1.85%
2020/10/26	0	0.00	30	297.98	296.00	-30	598	-5.01%
2020/10/23	18	303.72	2	300.25	302.00	16	603	2.65%
2020/10/22	4	298.88	48	298.77	300.00	-44	618	-7.12%
2020/10/21	48	299.68	7	301.57	302.00	41	628	6.53%
2020/10/20	10	296.40	1	295.50	293.00	9	630	1.43%
2020/10/19	18	292.81	6	291.08	292.50	12	631	1.90%
2020/10/16	1	290.00	64.5	293.21	291.00	-63.5	638	-9.95%
2020/10/15	9	297.72	0	0.00	298.00	9	641	1.40%
2020/10/14	0	0.00	13	299.38	297.50	-13	649	-2.00%
2020/10/13	49	296.10	3	286.83	298.00	46	653	7.04%
2020/10/12	4	286.75	5	287.40	284.00	-1	665	-0.15%
2020/10/08	2	291.50	6	291.08	289.50	-4	678	-0.59%
2020/10/07	5	290.90	23	288.83	291.00	-18	688	-2.62%
2020/10/06	17	292.24	15	289.00	287.50	2	694	0.29%
2020/10/05	1	285.00	7	284.21	285.00	-6	707	-0.85%
2020/09/30	1	285.00	10	283.20	285.00	-9	732	-1.23%
2020/09/29	5	283.20	7	283.93	283.00	-2	749	-0.27%
2020/09/28	0	0.00	5	283.10	283.00	-5	776	-0.64%
2020/09/25	3	280.50	58	285.33	282.00	-55	803	-6.85%
2020/09/24	6	293.67	31	292.81	288.00	-25	809	-3.09%
2020/09/23	1	300.00	6	304.25	300.00	-5	825	-0.61%
2020/09/22	52	304.05	2	305.75	304.50	50	837	5.97%
2020/09/21	48	309.48	2	309.75	309.50	46	836	5.50%
2020/09/18	18	309.89	7	309.71	308.50	11	851	1.29%
2020/09/17	41	310.23	0	0.00	311.00	41	885	4.63%
2020/09/16	68	311.57	14	311.64	310.50	54	895	6.03%
2020/09/15	54	310.28	41	308.74	309.00	13	888	1.46%
2020/09/14	173	300.41	2	295.25	300.50	171	872	19.59%	大買/鉅額交易
2020/09/11	20	288.03	3	289.00	286.50	17	856	1.98%
2020/09/10	37	293.00	0	0.00	289.00	37	860	4.30%
2020/09/09	21	287.12	7	288.00	288.00	14	863	1.62%
2020/09/08	36	288.28	1	287.00	287.00	35	874	4.00%
2020/09/07	49	287.24	12	284.42	286.50	37	888	4.16%
2020/09/04	10	283.60	85	282.02	283.50	-75	896	-8.37%
2020/09/03	63	285.76	37	288.04	286.00	26	893	2.91%
2020/09/02	60	280.56	5	280.50	281.00	55	901	6.10%
2020/09/01	34	280.90	17	279.21	279.00	17	911	1.86%
2020/08/31	8	280.25	4	279.63	279.00	4	928	0.43%
2020/08/28	17	278.85	6	277.17	279.50	11	965	1.14%
2020/08/27	22	277.36	1	278.00	277.00	21	978	2.15%
2020/08/26	33	276.36	7	275.79	276.00	26	995	2.61%
2020/08/25	25	273.04	10	270.85	273.00	15	1,011	1.48%
2020/08/24	1	268.00	33	268.17	268.00	-32	1,017	-3.14%
2020/08/21	23.5	273.54	26	270.10	272.00	-2.5	1,022	-0.24%
2020/08/20	29	270.98	158	267.53	265.00	-129	1,026	-12.57%	大賣/鉅額交易
2020/08/19	51	292.00	31	290.87	284.50	20	1,014	1.97%
2020/08/18	25	291.62	2	291.25	290.50	23	1,016	2.26%
2020/08/17	2	292.00	26	291.10	292.00	-24	1,033	-2.32%
2020/08/14	109	296.67	89	294.15	295.50	20	1,071	1.87%	大買/
2020/08/13	96	306.21	10	304.05	305.50	86	1,092	7.87%
2020/08/12	18	298.42	1	298.50	298.50	17	1,082	1.57%
2020/08/11	27	303.59	0	0.00	297.50	27	1,091	2.47%
2020/08/10	5	302.20	3	299.83	299.50	2	1,109	0.18%
2020/08/07	6	304.00	33	301.03	298.50	-27	1,128	-2.39%
2020/08/06	0	0.00	56	304.62	305.00	-56	1,142	-4.90%
2020/08/05	27	293.00	18	292.36	301.00	9	1,149	0.78%
2020/08/04	2	297.50	24	298.85	297.50	-22	1,174	-1.87%
2020/08/03	76	292.05	45	295.17	298.00	31	1,198	2.59%
2020/07/31	4	276.63	1	274.50	276.50	3	1,177	0.25%
2020/07/30	0	0.00	4	276.75	277.50	-4	1,188	-0.34%
2020/07/29	16	274.38	19	272.68	277.50	-3	1,212	-0.25%
2020/07/28	36	272.51	68	273.24	269.50	-32	1,220	-2.62%
2020/07/27	88	266.81	27	274.37	266.50	61	1,229	4.96%
2020/07/24	41	277.29	78	287.67	278.00	-37	1,222	-3.03%
2020/07/23	19	292.68	20	291.55	293.50	-1	1,227	-0.08%
2020/07/22	36	293.46	7	292.50	291.50	29	1,238	2.34%
2020/07/21	5	292.90	36	292.36	291.00	-31	1,240	-2.50%
2020/07/20	17	284.29	34	283.34	289.00	-17	1,252	-1.36%
2020/07/17	69	289.49	7	288.21	288.00	62	1,273	4.87%
2020/07/16	14.6	292.17	130	291.97	287.50	-115.4	1,311	-8.80%	大賣/鉅額交易
2020/07/15	9	297.61	194	298.88	296.50	-185	1,317	-14.04%	大賣/鉅額交易
2020/07/14	6	301.50	27	302.61	302.00	-21	1,354	-1.55%
2020/07/13	8	311.38	79	308.59	307.50	-71	1,434	-4.95%
2020/07/10	14	309.57	118	307.71	306.00	-104	1,489	-6.98%	大賣/鉅額交易
2020/07/09	71	319.50	43	318.63	315.00	28	1,501	1.86%
2020/07/08	5	314.70	53	311.93	313.50	-48	1,506	-3.19%
2020/07/07	231	312.67	23	304.80	312.50	208	1,505	13.82%	大買/鉅額交易
2020/07/06	3	301.33	46	303.21	304.00	-43	1,512	-2.84%
2020/07/03	3	311.50	28	310.63	310.00	-25	1,560	-1.60%
2020/07/02	0	0.00	135	312.08	311.00	-135	1,583	-8.53%	大賣/鉅額交易
2020/07/01	117	318.51	14	314.07	316.50	103	1,584	6.50%	大買/鉅額交易
2020/06/30	0	0.00	5	312.00	311.50	-5	1,585	-0.32%
2020/06/29	0	0.00	123	312.55	310.00	-123	1,617	-7.61%	大賣/鉅額交易
2020/06/24	213	323.55	83	322.31	321.00	130	1,627	7.99%	大買/鉅額交易
2020/06/23	20	316.80	38	307.86	317.00	-18	1,653	-1.09%
2020/06/22	12	312.13	54	311.19	309.00	-42	1,673	-2.51%
2020/06/19	71	320.27	63	316.00	313.50	8	1,690	0.47%
2020/06/18	37	317.08	10	313.70	317.50	27	1,697	1.59%
2020/06/17	12	317.29	3	315.83	315.50	9	1,704	0.53%
2020/06/16	56	317.51	6	315.17	316.50	50	1,730	2.89%
2020/06/15	1	317.00	9	314.72	310.50	-8	1,757	-0.46%
2020/06/12	29	317.36	49	315.19	322.00	-20	1,795	-1.11%
2020/06/11	28	327.50	128	327.27	324.00	-100	1,820	-5.49%	大賣/
2020/06/10	30	334.72	1	333.00	334.00	29	1,836	1.58%
2020/06/09	0	0.00	119	334.95	331.50	-119	1,853	-6.42%	大賣/鉅額交易
2020/06/08	145	336.39	5	336.30	340.00	140	1,859	7.53%	大買/鉅額交易
2020/06/05	268	335.12	0	0.00	332.00	268	1,852	14.47%	大買/鉅額交易
2020/06/04	20	327.35	70	326.86	328.50	-50	1,843	-2.71%
2020/06/03	5	339.30	60	335.41	337.50	-55	1,813	-3.03%
2020/06/02	18	342.81	102	336.50	335.50	-84	1,801	-4.66%	大賣/
2020/06/01	138	338.54	1	340.50	340.50	137	1,787	7.67%	大買/鉅額交易
2020/05/29	17	327.68	15	327.00	327.00	2	1,792	0.11%
2020/05/28	5	330.30	54	329.27	326.50	-49	1,790	-2.74%
2020/05/27	2	333.50	57	333.80	331.50	-55	1,790	-3.07%
2020/05/26	35	344.10	19	341.76	337.00	16	1,791	0.89%
2020/05/25	30.2	333.84	8	335.38	338.50	22.2	1,787	1.24%
2020/05/22	12	342.25	163	337.97	332.50	-151	1,789	-8.44%	大賣/鉅額交易
2020/05/21	93	356.77	136	350.41	349.00	-43	1,779	-2.42%	大賣/
2020/05/20	322	344.43	11	342.23	347.00	311	1,739	17.88%	大買/鉅額交易
2020/05/19	22	327.14	29	324.95	329.00	-7	1,701	-0.41%
2020/05/18	6	323.00	14	324.18	320.50	-8	1,697	-0.47%
2020/05/15	26	327.40	65	332.06	330.50	-39	1,703	-2.29%
2020/05/14	3	340.00	61	340.38	330.00	-58	1,698	-3.42%
2020/05/13	40	347.21	3	348.00	348.00	37	1,681	2.20%
2020/05/12	54	355.58	51	352.50	353.00	3	1,667	0.18%
2020/05/11	51	360.40	90	360.29	362.50	-39	1,653	-2.36%
2020/05/08	45	344.81	52	344.77	350.00	-7	1,619	-0.43%
2020/05/07	115	334.11	6	329.42	335.50	109	1,586	6.87%	大買/鉅額交易
2020/05/06	33	333.14	5	331.20	326.00	28	1,592	1.76%
2020/05/05	1	342.00	96	338.14	329.00	-95	1,621	-5.86%
2020/05/04	84	328.42	1	328.50	331.00	83	1,640	5.06%
2020/04/30	36	336.99	25	335.32	337.50	11	1,635	0.67%
2020/04/29	26	329.50	32	328.91	330.50	-6	1,618	-0.37%
2020/04/28	0	0.00	78	332.90	328.00	-78	1,616	-4.83%
2020/04/27	41	325.20	27	323.74	326.50	14	1,615	0.87%
2020/04/24	41	324.56	0	0.00	320.00	41	1,606	2.55%
2020/04/23	2	326.50	80	329.66	323.00	-78	1,615	-4.83%
2020/04/22	95	322.44	3	320.00	328.00	92	1,624	5.66%
2020/04/21	27	329.81	105	336.50	325.00	-78	1,604	-4.86%	大賣/
2020/04/20	41	330.63	27	332.09	334.50	14	1,565	0.89%
2020/04/17	13	328.04	74	334.15	327.00	-61	1,547	-3.94%
2020/04/16	6	320.17	137	322.88	325.00	-131	1,510	-8.67%	大賣/鉅額交易
2020/04/15	2	300.50	80	308.79	307.50	-78	1,440	-5.41%
2020/04/14	73	287.53	9	282.33	293.50	64	1,392	4.60%
2020/04/13	42	279.80	50	286.77	280.00	-8	1,391	-0.57%
2020/04/10	2	292.50	46	291.95	291.00	-44	1,390	-3.16%
2020/04/09	4	298.50	64	298.70	294.00	-60	1,458	-4.12%
2020/04/08	13	300.00	134	297.35	298.50	-121	1,487	-8.13%	大賣/鉅額交易
2020/04/07	24	271.48	57	280.32	284.50	-33	1,422	-2.32%
2020/04/06	97	256.07	57	253.30	259.00	40	1,412	2.83%
2020/04/01	17	257.85	9	255.72	256.00	8	1,428	0.56%
2020/03/31	72	258.67	14	256.75	253.50	58	1,436	4.04%
2020/03/30	0	0.00	74	249.57	251.00	-74	1,418	-5.22%
2020/03/27	27	252.43	26	256.17	261.00	1	1,400	0.07%
2020/03/26	83	237.51	497	238.38	237.00	-414	1,343	-30.81%	大賣/鉅額交易
2020/03/25	8	231.75	552	239.16	231.50	-544	1,311	-41.49%	大賣/鉅額交易
2020/03/24	29	228.83	358	229.51	229.00	-329	1,290	-25.50%	大賣/鉅額交易
2020/03/23	23	211.17	64	215.21	215.00	-41	1,281	-3.20%
2020/03/20	43	218.66	3	218.83	220.00	40	1,276	3.13%
2020/03/19	2	212.00	222	206.88	201.50	-220	1,282	-17.15%	大賣/鉅額交易
2020/03/18	59	228.99	110	234.75	223.50	-51	1,252	-4.07%	大賣/
2020/03/17	311	255.88	31	262.08	248.00	280	1,204	23.25%	大買/鉅額交易
2020/03/16	60	282.27	58	286.72	274.50	2	1,168	0.17%
2020/03/13	44	292.41	42	292.81	305.00	2	1,138	0.18%
2020/03/12	190	326.60	15	330.23	318.50	175	1,119	15.64%	大買/鉅額交易
2020/03/11	2	360.00	38	364.83	352.00	-36	1,105	-3.26%
2020/03/10	9	360.28	6	358.25	366.00	3	1,108	0.27%
2020/03/09	13	366.04	43	364.34	366.00	-30	1,099	-2.73%
2020/03/06	0	0.00	128	376.41	374.50	-128	1,091	-11.72%	大賣/鉅額交易
2020/03/05	2	383.75	1	388.00	384.00	1	1,090	0.09%
2020/03/04	19	381.95	26	383.37	380.50	-7	1,086	-0.64%
2020/03/03	24	375.27	0	0.00	376.00	24	1,065	2.25%
2020/03/02	60	365.28	1	363.50	363.50	59	1,064	5.54%
2020/02/27	5	373.00	30	371.17	364.00	-25	1,052	-2.37%
2020/02/26	0	0.00	37	380.42	378.50	-37	1,039	-3.56%
2020/02/25	11	366.68	16	385.06	387.00	-5	1,032	-0.48%
2020/02/24	18	373.92	22	372.98	375.50	-4	1,021	-0.39%
2020/02/21	12	383.50	7	386.50	383.50	5	1,017	0.49%
2020/02/20	9	388.00	6	392.33	388.00	3	1,018	0.29%
2020/02/19	10	391.20	20	390.53	391.00	-10	1,014	-0.99%
2020/02/18	89	386.31	0	0.00	386.00	89	1,007	8.83%
2020/02/17	7	396.50	41	404.89	395.00	-34	990	-3.43%
2020/02/14	12	410.00	8	411.50	410.50	4	973	0.41%
2020/02/13	10	412.20	0	0.00	409.50	10	968	1.03%
2020/02/12	7	413.00	20	416.33	413.00	-13	966	-1.34%
2020/02/11	2	417.00	22	416.57	417.00	-20	960	-2.08%
2020/02/07	1	430.50	7	431.43	414.00	-6	955	-0.63%
2020/02/06	12	434.54	68	433.17	428.00	-56	930	-6.02%
2020/02/05	49	432.69	60	427.85	437.00	-11	894	-1.23%
2020/02/04	6	395.92	45	391.51	398.50	-39	867	-4.49%
2020/02/03	26	380.87	31	383.11	388.00	-5	874	-0.57%
2020/01/31	3	385.17	163	384.61	386.50	-160	869	-18.40%	大賣/鉅額交易
2020/01/30	152	382.79	134	384.47	380.00	18	864	2.08%	大買/大賣/
2020/01/20	5	412.00	2	414.75	414.50	3	841	0.36%
2020/01/17	0	0.00	3	419.00	416.00	-3	841	-0.36%
2020/01/16	38	415.82	20	410.73	420.00	18	828	2.17%
2020/01/15	118	407.47	0	0.00	408.00	118	804	14.67%	大買/鉅額交易
2020/01/14	5	410.70	0	0.00	403.50	5	796	0.63%
2020/01/13	1	404.00	0	0.00	408.00	1	789	0.13%
2020/01/10	117	398.70	2	405.75	399.50	115	781	14.72%	大買/鉅額交易
2020/01/09	2	397.00	15	396.37	404.00	-13	772	-1.68%
2020/01/08	4	381.50	7	393.64	392.00	-3	760	-0.39%
2020/01/07	59	389.65	1	402.00	392.00	58	760	7.63%
2020/01/06	35	404.34	2	401.00	401.00	33	737	4.48%
2020/01/03	5	410.00	11	405.18	403.00	-6	711	-0.84%
2020/01/02	0	0.00	52	384.54	396.50	-52	637	-8.16%
2019/12/31	26	358.50	0	0.00	360.50	26	582	4.46%
2019/12/30	19	360.32	0	0.00	359.50	19	615	3.09%
2019/12/27	0	0.00	9	354.89	355.00	-9	599	-1.50%
2019/12/26	0	0.00	14	333.75	343.00	-14	568	-2.46%
2019/12/25	14	328.29	21	326.43	334.00	-7	555	-1.26%
2019/12/24	17	324.79	0	0.00	324.00	17	545	3.11%
2019/12/23	0	0.00	13	322.46	320.00	-13	534	-2.43%
2019/12/20	8	318.00	17	319.38	319.00	-9	532	-1.69%
2019/12/19	5	322.00	3	324.33	320.50	2	533	0.38%
2019/12/18	4	321.13	30	321.08	318.50	-26	528	-4.92%
2019/12/17	3	321.67	2	324.25	325.00	1	523	0.19%
2019/12/16	31	318.32	21	324.88	326.50	10	517	1.93%
2019/12/13	7	302.14	0	0.00	300.00	7	484	1.44%
2019/12/12	32	300.58	0	0.00	298.00	32	483	6.62%
2019/12/11	58	297.70	0	0.00	299.00	58	490	11.84%
2019/12/10	8	295.00	1	295.00	295.00	7	485	1.44%
2019/12/09	20	295.53	0	0.00	294.00	20	488	4.10%
2019/12/06	30	293.13	1	288.50	295.00	29	486	5.96%
2019/12/05	3	282.17	0	0.00	287.00	3	478	0.63%
2019/12/04	22	282.18	14	282.25	282.50	8	473	1.69%
2019/12/03	0	0.00	4	284.25	284.00	-4	475	-0.84%
2019/12/02	7	286.29	196	286.17	285.00	-189	494	-38.20%	大賣/鉅額交易
2019/11/29	6	293.33	2	291.50	290.50	4	494	0.81%
2019/11/28	9	298.17	2	297.00	293.50	7	498	1.40%
2019/11/27	73	293.26	0	0.00	298.00	73	505	14.44%
2019/11/26	46	288.74	0	0.00	289.00	46	503	9.13%
2019/11/25	5	286.10	0	0.00	286.00	5	512	0.97%
2019/11/22	16	285.66	1	287.00	285.50	15	532	2.81%
2019/11/21	5	280.60	2	280.75	282.00	3	545	0.55%
2019/11/20	8	284.56	4	285.00	282.00	4	553	0.72%
2019/11/19	6	290.00	0	0.00	286.50	6	552	1.09%
2019/11/15	0	0.00	7	293.21	292.50	-7	557	-1.26%
2019/11/14	0	0.00	8	293.50	293.00	-8	562	-1.42%
2019/11/13	2	296.00	4	294.50	293.50	-2	567	-0.35%
2019/11/12	0	0.00	24	295.63	292.50	-24	572	-4.19%
2019/11/11	41	293.37	28	291.93	294.00	13	574	2.26%
2019/11/08	0	0.00	50	295.62	296.00	-50	577	-8.66%
2019/11/07	0	0.00	15	294.53	299.50	-15	576	-2.60%
2019/11/06	0	0.00	18	296.22	296.00	-18	576	-3.12%
2019/11/05	0	0.00	11	309.23	307.50	-11	566	-1.94%
2019/11/04	1	307.50	6	307.67	309.00	-5	575	-0.87%
2019/11/01	20	312.23	0	0.00	311.50	20	589	3.39%
2019/10/31	91	302.66	0	0.00	303.50	91	578	15.72%
2019/10/30	12	294.46	17	292.56	293.50	-5	564	-0.89%
2019/10/29	4	304.88	9	298.11	298.00	-5	565	-0.88%
2019/10/28	5	304.00	2	303.25	304.00	3	576	0.52%
2019/10/25	62	306.00	0	0.00	304.50	62	586	10.57%
2019/10/24	53	302.93	0	0.00	303.50	53	600	8.83%
2019/10/22	3	302.33	0	0.00	303.00	3	627	0.48%
2019/10/21	9	304.33	0	0.00	301.50	9	667	1.35%
2019/10/18	50	303.96	0	0.00	304.00	50	677	7.38%
2019/10/17	7	302.50	0	0.00	302.50	7	686	1.02%
2019/10/16	5	306.20	3	307.67	307.00	2	685	0.29%
2019/10/15	35	304.97	8	306.50	309.00	27	677	3.99%
2019/10/14	35	296.90	0	0.00	297.50	35	672	5.21%
2019/10/09	13	294.77	0	0.00	293.50	13	682	1.90%
2019/10/08	33	294.52	0	0.00	294.00	33	682	4.83%
2019/10/07	6	292.33	16	291.81	290.00	-10	680	-1.47%
2019/10/04	28	294.02	27	294.19	293.00	1	678	0.15%
2019/10/03	14	316.50	7	317.50	317.50	7	642	1.09%
2019/10/02	13	312.04	0	0.00	311.50	13	645	2.01%
2019/10/01	21	317.26	0	0.00	314.50	21	660	3.18%
2019/09/27	12	323.33	4	323.13	322.50	8	661	1.21%
2019/09/26	8	331.31	3	331.83	330.00	5	656	0.76%
2019/09/25	0	0.00	8	331.38	332.00	-8	658	-1.22%
2019/09/24	8	333.31	6	332.92	331.00	2	666	0.30%
2019/09/20	9	332.00	0	0.00	335.00	9	667	1.35%
2019/09/19	1	331.50	0	0.00	331.00	1	686	0.15%
2019/09/18	34	336.44	0	0.00	334.50	34	697	4.87%
2019/09/17	7	340.50	0	0.00	339.00	7	704	0.99%
2019/09/16	29	338.31	0	0.00	340.00	29	718	4.04%
2019/09/12	3	330.00	0	0.00	330.50	3	719	0.42%
2019/09/11	4	330.00	0	0.00	329.00	4	726	0.55%
2019/09/10	1	330.00	0	0.00	330.00	1	726	0.14%
2019/09/09	0	0.00	5	329.50	329.00	-5	726	-0.69%
2019/09/06	6	329.08	0	0.00	330.00	6	727	0.83%
2019/09/04	12	330.96	152	329.52	330.00	-140	730	-19.17%	大賣/鉅額交易
2019/09/03	9	342.17	0	0.00	341.00	9	726	1.24%
2019/09/02	0	0.00	3	337.00	339.00	-3	729	-0.41%
2019/08/30	8	341.69	0	0.00	340.00	8	728	1.10%
2019/08/29	9	351.50	2	348.00	347.00	7	726	0.96%
2019/08/28	5	356.90	10	353.85	353.50	-5	727	-0.69%
2019/08/27	18	358.64	15	356.40	356.00	3	727	0.41%
2019/08/26	6	346.00	3	337.50	346.00	3	716	0.42%
2019/08/23	4	331.88	12	338.79	344.00	-8	709	-1.13%
2019/08/22	5	331.50	1	330.50	330.00	4	710	0.56%
2019/08/21	0	0.00	26	331.42	328.50	-26	709	-3.66%
2019/08/20	0	0.00	56	332.82	331.00	-56	707	-7.91%
2019/08/19	3	329.83	18	330.42	329.50	-15	731	-2.05%
2019/08/16	12	330.21	1	327.50	327.50	11	731	1.50%
2019/08/15	12	328.04	19	327.26	326.50	-7	738	-0.95%
2019/08/14	13	335.27	15	335.03	333.00	-2	742	-0.27%
2019/08/13	1	330.50	17	335.21	330.50	-16	744	-2.15%
2019/08/12	25	340.90	17	341.32	340.00	8	745	1.07%
2019/08/08	0	0.00	25	341.44	342.50	-25	748	-3.34%
2019/08/07	0	0.00	35	344.90	337.00	-35	748	-4.67%
2019/08/06	0	0.00	17	332.18	341.50	-17	753	-2.26%
2019/08/05	0	0.00	81	349.27	346.00	-81	751	-10.77%
2019/08/02	0	0.00	15	359.60	359.00	-15	747	-2.01%
2019/08/01	0	0.00	29	368.74	370.00	-29	746	-3.88%
2019/07/31	0	0.00	30	366.00	373.00	-30	752	-3.99%
2019/07/30	0	0.00	142	370.52	366.00	-142	756	-18.77%	大賣/鉅額交易
2019/07/29	0	0.00	44	376.61	375.00	-44	761	-5.78%
2019/07/26	0	0.00	64	386.44	383.50	-64	755	-8.47%
2019/07/25	2	397.50	14	394.11	394.50	-12	736	-1.63%
2019/07/24	1	400.00	7	396.86	397.00	-6	717	-0.84%
2019/07/23	75	395.63	23	395.39	396.00	52	710	7.32%
2019/07/22	38	380.00	6	381.50	379.50	32	672	4.76%
2019/07/19	3	374.17	5	376.50	375.00	-2	667	-0.30%
2019/07/18	4	371.50	36	368.67	365.00	-32	681	-4.69%
2019/07/16	2	380.00	9	374.11	373.50	-7	675	-1.04%
2019/07/15	65	370.92	0	0.00	373.00	65	679	9.56%
2019/07/12	9	361.00	0	0.00	361.00	9	685	1.31%
2019/07/11	6	359.33	8	360.00	359.00	-2	689	-0.29%
2019/07/10	1	356.00	6	350.83	357.50	-5	687	-0.73%
2019/07/09	0	0.00	69	355.15	351.50	-69	687	-10.04%
2019/07/08	8	361.00	45	357.77	355.00	-37	684	-5.41%
2019/07/05	4	352.75	79	356.35	354.00	-75	683	-10.98%
2019/07/04	0	0.00	28	372.63	366.50	-28	666	-4.20%
2019/07/03	1	377.50	23	378.02	376.00	-22	666	-3.30%
2019/07/02	0	0.00	4	380.38	381.00	-4	668	-0.60%
2019/07/01	3	380.33	5	379.80	378.50	-2	670	-0.30%
2019/06/28	0	0.00	10	371.40	370.00	-10	671	-1.49%
2019/06/27	1	379.00	16	377.22	375.00	-15	671	-2.23%
2019/06/26	0	0.00	5	377.40	375.00	-5	671	-0.74%
2019/06/25	9	403.17	4	407.50	401.00	5	653	0.77%
2019/06/24	9	406.89	9	407.89	406.50	0	644	0.00%
2019/06/21	64	405.51	0	0.00	404.50	64	640	10.00%
2019/06/20	12	397.21	5	396.30	397.00	7	635	1.10%
2019/06/19	33	389.86	0	0.00	390.00	33	633	5.21%
2019/06/18	77	384.77	0	0.00	384.00	77	640	12.03%
2019/06/17	0	0.00	6	382.08	383.00	-6	648	-0.92%
2019/06/14	1	384.00	10	382.70	381.50	-9	685	-1.31%
2019/06/13	0	0.00	2	383.25	383.00	-2	719	-0.28%
2019/06/11	1	386.50	16	390.41	386.50	-15	722	-2.08%
2019/06/10	9	381.22	18	378.56	382.00	-9	716	-1.26%
2019/06/06	0	0.00	25	374.84	374.50	-25	748	-3.34%
2019/06/05	11	379.59	2	376.50	374.00	9	752	1.20%
2019/06/04	11	368.45	5	369.10	369.00	6	749	0.80%
2019/06/03	2	370.00	84	367.93	366.50	-82	760	-10.78%
2019/05/31	0	0.00	100	378.90	377.00	-100	790	-12.64%
2019/05/30	5	381.00	26	379.42	380.00	-21	813	-2.58%
2019/05/29	5	374.30	28	381.93	377.00	-23	814	-2.82%
2019/05/28	12	378.50	29	375.10	378.50	-17	823	-2.06%
2019/05/27	0	0.00	27	376.28	374.00	-27	823	-3.28%
2019/05/24	0	0.00	22	377.27	380.00	-22	821	-2.68%
2019/05/23	0	0.00	31	357.58	356.50	-31	791	-3.91%
2019/05/22	0	0.00	13	374.08	366.00	-13	791	-1.64%
2019/05/21	13	361.42	3	353.00	366.50	10	786	1.27%
2019/05/20	3	351.50	18	355.89	351.00	-15	781	-1.92%
2019/05/17	10	368.50	14	367.50	361.00	-4	784	-0.51%
2019/05/15	0	0.00	2	380.00	381.00	-2	788	-0.25%
2019/05/14	3	378.00	0	0.00	378.00	3	786	0.38%
2019/05/09	0	0.00	2	398.00	395.00	-2	778	-0.26%
2019/05/03	0	0.00	1	424.00	427.00	-1	756	-0.13%
2019/05/02	0	0.00	1.2	429.00	429.00	-1.2	769	-0.16%
2019/04/26	0	0.00	1	439.00	438.00	-1	772	-0.13%
2019/04/25	0	0.00	1	444.00	443.00	-1	771	-0.13%
2019/04/24	19	451.68	0	0.00	449.00	19	770	2.47%
2019/04/01	0	0.00	1	432.50	438.00	-1	753	-0.13%
2019/03/29	1	438.50	0	0.00	435.00	1	741	0.13%
2019/03/28	7	418.00	2	423.25	418.00	5	732	0.68%
2019/03/27	2	427.50	0	0.00	427.50	2	728	0.27%
2019/03/26	0	0.00	5	433.40	425.50	-5	726	-0.69%
2019/03/20	0	0.00	3	431.00	430.00	-3	713	-0.42%
2019/03/19	0	0.00	3	441.00	441.00	-3	708	-0.42%
2019/03/18	0	0.00	31	448.69	446.50	-31	708	-4.37%
2019/03/15	0	0.00	2	450.50	450.50	-2	719	-0.28%
2019/03/11	2	451.00	0	0.00	445.00	2	806	0.25%
2019/03/07	0	0.00	3	461.50	449.50	-3	824	-0.36%
2019/03/06	0	0.00	1	465.00	460.50	-1	836	-0.12%
2019/03/05	0	0.00	42	467.04	460.00	-42	846	-4.96%
2019/03/04	0	0.00	72	483.38	477.50	-72	854	-8.43%
2019/02/27	38	482.76	100	474.51	487.50	-62	854	-7.26%
2019/02/26	136	471.31	71	469.35	479.50	65	833	7.80%	大買/
2019/02/25	8	467.13	62	464.51	460.00	-54	821	-6.57%
2019/02/22	1	452.50	13	453.62	453.00	-12	837	-1.43%
2019/02/21	0	0.00	12	457.71	457.00	-12	857	-1.40%
2019/02/20	0	0.00	31	458.50	454.00	-31	878	-3.53%
2019/02/19	9	437.50	0	0.00	437.50	9	871	1.03%
2019/02/15	15	431.00	0	0.00	431.00	15	910	1.65%
2019/02/11	26	408.77	13	408.12	403.00	13	899	1.44%
2019/01/29	49	409.80	0	0.00	414.00	49	947	5.17%
2019/01/28	27	415.67	0	0.00	411.00	27	961	2.81%
2019/01/25	32	415.22	0	0.00	413.50	32	1,003	3.19%
2019/01/24	50	412.07	0	0.00	410.50	50	1,061	4.71%
2019/01/23	37	407.22	0	0.00	406.00	37	1,094	3.38%
2019/01/18	10	404.20	0	0.00	404.00	10	1,184	0.84%
2019/01/16	8	402.69	3	409.17	401.00	5	1,210	0.41%
2019/01/15	4	397.75	0	0.00	403.50	4	1,209	0.33%
2019/01/09	32	395.91	0	0.00	396.00	32	1,287	2.49%
2019/01/08	0	0.00	11	398.50	394.50	-11	1,308	-0.84%
2019/01/07	11	391.82	3	378.00	393.00	8	1,323	0.60%
2019/01/04	0	0.00	13	363.19	367.50	-13	1,328	-0.98%
2019/01/03	1	367.50	8	371.69	366.00	-7	1,337	-0.52%
2019/01/02	0	0.00	9	369.28	368.50	-9	1,386	-0.65%
2018/12/27	1	377.50	0	0.00	371.00	1	1,437	0.07%
2018/12/26	0	0.00	6	371.58	364.00	-6	1,449	-0.41%
2018/12/25	0	0.00	2	366.00	367.00	-2	1,475	-0.14%
2018/12/24	7	374.36	0	0.00	376.00	7	1,494	0.47%
2018/12/21	7	365.36	5	367.80	373.50	2	1,527	0.13%
2018/12/17	8	395.56	0	0.00	397.00	8	1,570	0.51%
2018/12/14	8	396.38	0	0.00	394.00	8	1,588	0.50%
2018/12/13	14	399.75	24	397.88	399.00	-10	1,618	-0.62%
2018/12/12	4	394.50	0	0.00	396.00	4	1,639	0.24%
2018/12/11	1	382.00	0	0.00	384.50	1	1,661	0.06%
2018/12/10	0	0.00	23	378.09	377.00	-23	1,671	-1.38%
2018/12/06	4	396.38	14	395.07	397.50	-10	1,675	-0.60%
2018/12/05	0	0.00	43	397.72	394.00	-43	1,689	-2.54%
2018/12/03	19	415.11	7	419.79	415.00	12	1,665	0.72%
2018/11/30	5	410.30	0	0.00	408.50	5	1,653	0.30%
2018/11/29	0	0.00	5	411.00	407.00	-5	1,656	-0.30%
2018/11/28	3	402.17	16	400.25	402.50	-13	1,647	-0.79%
2018/11/27	11	390.68	0	0.00	398.50	11	1,647	0.67%
2018/11/26	18	383.81	7	385.00	382.00	11	1,637	0.67%
2018/11/23	4	380.50	0	0.00	377.50	4	1,637	0.24%
2018/11/22	9	388.83	30	387.73	380.50	-21	1,637	-1.28%
2018/11/21	10	394.60	11	376.59	398.00	-1	1,622	-0.06%
2018/11/20	17	382.94	0	0.00	383.00	17	1,610	1.06%
2018/11/19	13	397.15	23	405.13	393.00	-10	1,602	-0.62%
2018/11/16	28	398.82	5	397.00	401.00	23	1,578	1.46%
2018/11/15	5	386.90	0	0.00	390.50	5	1,556	0.32%
2018/11/14	2	389.00	0	0.00	379.00	2	1,539	0.13%
2018/11/13	11	364.73	21	366.55	366.50	-10	1,520	-0.66%
2018/11/12	5	368.40	0	0.00	366.50	5	1,518	0.33%
2018/11/09	25	369.84	24	374.02	370.00	1	1,520	0.07%
2018/11/08	7	379.29	3	379.17	365.00	4	1,505	0.27%
2018/11/07	11	351.73	17	352.68	356.50	-6	1,483	-0.40%
2018/11/06	0	0.00	23	358.74	347.50	-23	1,484	-1.55%
2018/11/05	14	342.79	16	339.50	351.00	-2	1,457	-0.14%
2018/11/02	0	0.00	66	344.24	343.00	-66	1,459	-4.52%
2018/11/01	1	335.50	0	0.00	334.00	1	1,452	0.07%
2018/10/31	0	0.00	1	313.50	316.50	-1	1,417	-0.07%
2018/10/30	4	279.75	7	269.00	288.00	-3	1,413	-0.21%
2018/10/29	9	270.44	1	265.00	262.00	8	1,403	0.57%
2018/10/26	2	297.50	0	0.00	283.00	2	1,388	0.14%
2018/10/25	9	296.11	8	295.81	293.00	1	1,422	0.07%
2018/10/24	13	306.31	12	305.42	305.50	1	1,410	0.07%
2018/10/23	0	0.00	13	303.88	299.00	-13	1,408	-0.92%
2018/10/19	88	290.28	0	0.00	305.50	88	1,475	5.96%
2018/10/17	50	312.25	3	313.00	305.00	47	1,439	3.26%
2018/10/16	0	0.00	7	306.50	308.00	-7	1,431	-0.49%
2018/10/15	60	305.17	10	307.00	314.00	50	1,410	3.55%
2018/10/12	9	300.39	1	302.00	300.50	8	1,392	0.57%
2018/10/11	49	286.39	1	289.00	283.00	48	1,389	3.45%
2018/10/09	16	305.13	0	0.00	314.00	16	1,382	1.16%
2018/10/08	0	0.00	2	333.50	319.00	-2	1,340	-0.15%
2018/10/03	19	380.95	0	0.00	376.00	19	1,305	1.45%
2018/10/02	2	368.00	4	365.00	367.00	-2	1,302	-0.15%
2018/09/28	4	364.00	2	370.00	370.00	2	1,321	0.15%
2018/09/27	1	393.00	0	0.00	377.50	1	1,337	0.07%
2018/09/25	2	384.00	0	0.00	394.00	2	1,362	0.15%
2018/09/21	18	392.83	62	386.52	386.00	-44	1,351	-3.25%
2018/09/20	0	0.00	5	384.60	387.00	-5	1,335	-0.37%
2018/09/19	0	0.00	4	389.63	396.00	-4	1,317	-0.30%
2018/09/18	48	363.25	2	365.00	360.00	46	1,289	3.57%
2018/09/17	0	0.00	3	381.83	384.00	-3	1,269	-0.24%
2018/09/14	0	0.00	7	400.50	407.00	-7	1,244	-0.56%
2018/09/13	0	0.00	4	393.50	389.00	-4	1,233	-0.32%
2018/09/12	23	393.74	9	392.28	386.00	14	1,232	1.14%
2018/09/11	3	407.00	1	390.00	389.50	2	1,224	0.16%
2018/09/10	0	0.00	4	428.00	426.00	-4	1,196	-0.33%
2018/09/07	0	0.00	17	477.65	473.00	-17	1,178	-1.44%
2018/09/06	0	0.00	22	479.02	479.00	-22	1,177	-1.87%
2018/09/05	0	0.00	26	497.92	485.00	-26	1,174	-2.21%
2018/09/04	7	491.00	8	486.00	498.50	-1	1,168	-0.09%
2018/09/03	0	0.00	28	489.07	485.50	-28	1,163	-2.41%
2018/08/31	5	482.90	20	478.78	484.00	-15	1,152	-1.30%
2018/08/30	5	482.90	3	478.00	488.00	2	1,153	0.17%
2018/08/29	0	0.00	16	480.13	474.00	-16	1,153	-1.39%
2018/08/28	0	0.00	18	476.81	473.00	-18	1,167	-1.54%
2018/08/27	5	469.80	8	475.38	476.50	-3	1,167	-0.26%
2018/08/24	11	453.41	30	452.83	454.00	-19	1,159	-1.64%
2018/08/23	3	467.67	7	464.79	463.50	-4	1,166	-0.34%
2018/08/22	3	472.17	17	474.15	470.50	-14	1,186	-1.18%
2018/08/21	3.2	473.69	23	475.35	476.50	-19.8	1,193	-1.66%
2018/08/20	26	470.06	16	466.88	467.50	10	1,201	0.83%
2018/08/17	10	479.25	46	484.55	475.00	-36	1,202	-2.99%
2018/08/16	3	476.17	5	485.50	485.00	-2	1,211	-0.17%
2018/08/15	4	488.63	12	485.21	482.00	-8	1,223	-0.65%
2018/08/14	3	479.17	8	480.56	495.00	-5	1,232	-0.41%
2018/08/13	42	479.17	0	0.00	475.00	42	1,236	3.40%
2018/08/10	42	506.67	1	511.00	493.00	41	1,233	3.32%
2018/08/09	10	499.30	0	0.00	506.00	10	1,246	0.80%
2018/08/08	8	517.88	12	530.08	508.00	-4	1,265	-0.32%
2018/08/07	5	523.00	27	518.89	525.00	-22	1,254	-1.75%
2018/08/06	14	521.07	0	0.00	530.00	14	1,284	1.09%
2018/08/03	31	509.66	0	0.00	507.00	31	1,303	2.38%
2018/08/02	14	487.04	0	0.00	485.00	14	1,277	1.10%
2018/08/01	2	509.00	0	0.00	500.00	2	1,268	0.16%
2018/07/31	59	466.52	0	0.00	468.00	59	1,225	4.82%
2018/07/30	4	472.25	0	0.00	470.50	4	1,227	0.33%
2018/07/27	9.8	475.36	54	473.13	471.50	-44.2	1,243	-3.55%
2018/07/26	2	450.00	33	453.86	470.00	-31	1,243	-2.49%
2018/07/24	1	391.00	1	375.00	391.00	0	1,194	0.00%
2018/07/23	0	0.00	10	373.85	377.00	-10	1,204	-0.83%
2018/07/20	0	0.00	39	378.62	374.00	-39	1,214	-3.21%
2018/07/19	0	0.00	6	376.92	381.50	-6	1,232	-0.49%
2018/07/18	0	0.00	20	371.18	371.50	-20	1,248	-1.60%
2018/07/17	0	0.00	25	392.50	382.50	-25	1,255	-1.99%
2018/07/16	1	400.00	17	405.97	400.00	-16	1,278	-1.25%
2018/07/13	0	0.00	19	407.18	406.50	-19	1,317	-1.44%
2018/07/12	0	0.00	14	392.46	388.50	-14	1,349	-1.04%
2018/07/11	0	0.00	13	385.31	387.00	-13	1,372	-0.95%
2018/07/10	6	370.83	12	375.79	390.00	-6	1,384	-0.43%
2018/07/09	2	370.75	10	367.50	365.00	-8	1,396	-0.57%
2018/07/06	55	359.99	21	358.67	371.00	34	1,418	2.40%
2018/07/05	49	376.67	18	362.44	360.00	31	1,426	2.17%
2018/07/04	5	402.00	23	434.30	396.00	-18	1,418	-1.27%
2018/07/03	0	0.00	40	447.64	439.50	-40	1,432	-2.79%
2018/07/02	0	0.00	10	431.05	447.50	-10	1,448	-0.69%
2018/06/29	0	0.00	6	420.67	435.00	-6	1,467	-0.41%
2018/06/28	0	0.00	15	422.27	416.00	-15	1,484	-1.01%
2018/06/27	5	425.00	1	426.00	425.00	4	1,527	0.26%
2018/06/26	0	0.00	22	433.59	434.00	-22	1,525	-1.44%
2018/06/25	3	428.50	14	438.36	421.00	-11	1,522	-0.72%
2018/06/22	0	0.00	43	440.67	438.00	-43	1,525	-2.82%
2018/06/21	5	443.00	8	444.13	453.50	-3	1,527	-0.20%
2018/06/20	46	437.63	13	436.00	436.00	33	1,529	2.16%
2018/06/19	0	0.00	4	466.00	456.00	-4	1,528	-0.26%
2018/06/15	0	0.00	14	485.18	482.50	-14	1,525	-0.92%
2018/06/14	4	485.00	0	0.00	484.50	4	1,522	0.26%
2018/06/13	0	0.00	2	478.50	476.00	-2	1,520	-0.13%
2018/06/08	0	0.00	3	475.00	468.00	-3	1,549	-0.19%
2018/06/07	5	483.20	9	479.17	476.50	-4	1,553	-0.26%
2018/06/06	1	483.00	1	488.00	481.50	0	1,575	0.00%
2018/06/05	2	485.50	8	490.00	483.50	-6	1,583	-0.38%
2018/06/04	1	480.50	0	0.00	478.50	1	1,569	0.06%
2018/05/31	293	465.40	25	465.50	465.00	268	1,607	16.67%	大買/鉅額交易
2018/05/29	0	0.00	11	486.00	483.00	-11	1,597	-0.69%
2018/05/24	0	0.00	1	485.00	476.50	-1	1,634	-0.06%
2018/05/18	0	0.00	12	465.46	454.00	-12	1,681	-0.71%
2018/05/17	0	0.00	6	473.50	462.00	-6	1,698	-0.35%
2018/05/16	0	0.00	6	466.00	470.50	-6	1,715	-0.35%
2018/05/15	7	455.14	5	451.50	448.00	2	1,705	0.12%
2018/05/14	10	455.00	3	450.00	453.00	7	1,728	0.40%
2018/05/10	57	393.78	10	398.00	398.00	47	1,663	2.83%
2018/05/09	5	384.30	1	385.00	387.00	4	1,663	0.24%
2018/05/08	0	0.00	3	381.00	378.00	-3	1,676	-0.18%
2018/05/07	4	384.25	0	0.00	384.00	4	1,691	0.24%
2018/05/04	0	0.00	28	378.59	375.00	-28	1,710	-1.64%
2018/05/03	0	0.00	28	385.34	385.00	-28	1,721	-1.63%
2018/04/30	0	0.00	6	361.00	378.00	-6	1,760	-0.34%
2018/04/26	9	358.83	13	379.69	364.50	-4	1,793	-0.22%
2018/04/25	38	378.00	0	0.00	378.00	38	1,786	2.13%
2018/04/24	8	366.00	4	369.00	366.00	4	1,772	0.23%
2018/04/23	0	0.00	3	378.00	380.50	-3	1,771	-0.17%
2018/04/20	0	0.00	7	397.93	391.00	-7	1,785	-0.39%
2018/04/19	27	391.00	0	0.00	408.50	27	1,809	1.49%
2018/04/18	0	0.00	10	383.50	372.00	-10	1,801	-0.55%
2018/04/17	20	392.05	0	0.00	380.00	20	1,796	1.11%
2018/04/12	0	0.00	1	357.00	366.00	-1	1,813	-0.06%
2018/04/11	0	0.00	7	346.50	362.50	-7	1,808	-0.39%
2018/04/10	2	356.00	0	0.00	339.50	2	1,806	0.11%
2018/04/09	321	343.54	0	0.00	356.00	321	1,786	17.96%	大買/鉅額交易
2018/04/03	3	332.50	0	0.00	338.00	3	1,754	0.17%
2018/04/02	0	0.00	13	328.54	328.00	-13	1,746	-0.74%
2018/03/30	39	320.56	0	0.00	320.00	39	1,721	2.26%
2018/03/27	7	305.50	0	0.00	300.00	7	1,699	0.41%
2018/03/23	13	299.35	0	0.00	300.50	13	1,720	0.76%
2018/03/16	0	0.00	1	308.00	310.00	-1	1,731	-0.06%
2018/03/14	12	311.63	0	0.00	314.00	12	1,731	0.69%
2018/03/13	0	0.00	2	309.00	310.00	-2	1,738	-0.12%
2018/03/12	0	0.00	2	301.00	312.50	-2	1,752	-0.11%
2018/03/08	5	313.00	0	0.00	304.00	5	1,795	0.28%
2018/03/07	9	316.78	0	0.00	308.50	9	1,795	0.50%
2018/03/01	5	310.50	0	0.00	317.50	5	1,894	0.26%
2018/02/26	26	307.27	3	306.00	310.00	23	1,984	1.16%
2018/02/23	0	0.00	16	298.59	294.00	-16	1,966	-0.81%
2018/02/22	0	0.00	2	290.25	294.50	-2	1,957	-0.10%
2018/02/21	1	277.00	2	273.25	277.50	-1	1,921	-0.05%
2018/02/12	23	260.26	46	265.49	252.50	-23	1,925	-1.19%
2018/02/09	36	254.06	0	0.00	257.50	36	1,904	1.89%
2018/02/08	0	0.00	24	265.65	264.00	-24	1,871	-1.28%
2018/02/07	15	294.67	1	296.00	293.00	14	1,840	0.76%
2018/02/06	0	0.00	13	303.77	280.50	-13	1,825	-0.71%
2018/02/05	0	0.00	4	303.75	311.00	-4	1,794	-0.22%
2018/02/02	22	309.02	2	307.50	313.00	20	1,789	1.12%
2018/02/01	7	302.00	45	315.49	302.00	-38	1,811	-2.10%
2018/01/29	8	324.00	9	324.56	310.50	-1	1,848	-0.05%
2018/01/26	0	0.00	23	322.41	319.00	-23	1,865	-1.23%
2018/01/22	17	288.38	0	0.00	301.00	17	1,825	0.93%
2018/01/19	24	280.27	0	0.00	284.00	24	1,794	1.34%
2018/01/18	25	286.88	0	0.00	283.50	25	1,779	1.40%
2018/01/17	34	287.03	0	0.00	283.50	34	1,780	1.91%
2018/01/16	29	285.14	1	290.00	290.00	28	1,756	1.59%
2018/01/15	13	285.12	6	281.50	289.00	7	1,720	0.41%
2018/01/12	13	255.50	1	251.50	264.00	12	1,664	0.72%
2018/01/11	3	260.67	48	247.45	249.50	-45	1,623	-2.77%
2018/01/10	40	257.06	0	0.00	266.00	40	1,592	2.51%
2018/01/09	34	240.84	0	0.00	245.50	34	1,581	2.15%
2018/01/08	45	239.60	8	248.00	240.00	37	1,561	2.37%
2018/01/05	58	228.41	0	0.00	228.50	58	1,526	3.80%
2018/01/04	20	223.25	0	0.00	222.00	20	1,511	1.32%
2018/01/03	38	214.66	0	0.00	216.00	38	1,472	2.58%
2018/01/02	29	208.55	0	0.00	210.50	29	1,465	1.98%