牧德 (3563)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	87	390.89	91	390.66	385.50	-4	483	-0.83%
2024/12/02	93	387.64	40	389.08	392.00	53	461	11.49%
2024/11/29	74	368.05	62	359.85	373.50	12	448	2.67%
2024/11/28	11	368.73	14	367.96	369.00	-3	443	-0.68%
2024/11/27	9	374.06	27	375.57	371.00	-18	440	-4.09%
2024/11/26	2	377.00	5	378.50	377.00	-3	438	-0.68%
2024/11/25	20	386.78	32	389.83	384.00	-12	436	-2.75%
2024/11/22	80	390.43	16	389.13	392.00	64	436	14.68%
2024/11/21	20	379.18	18	374.25	380.50	2	420	0.48%
2024/11/20	112	377.02	38	374.95	373.50	74	418	17.69%	大買/
2024/11/19	35	361.41	21	357.69	365.00	14	411	3.40%
2024/11/18	0	0.00	33	353.68	349.00	-33	412	-7.99%
2024/11/15	1	362.50	31	364.92	363.00	-30	414	-7.24%
2024/11/14	23	366.24	60	367.45	367.00	-37	415	-8.91%
2024/11/13	1	375.50	59	376.14	370.00	-58	411	-14.10%
2024/11/12	21	380.67	3	384.00	379.50	18	411	4.38%
2024/11/11	46	387.96	19	386.87	387.00	27	409	6.59%
2024/11/08	23	387.35	50	387.38	385.00	-27	408	-6.62%
2024/11/07	72	387.51	36	385.43	388.50	36	405	8.87%
2024/11/06	136	375.27	40	373.06	379.50	96	394	24.36%	大買/
2024/11/05	13	375.27	59	374.16	367.00	-46	391	-11.74%
2024/11/04	121	374.63	33	372.47	375.00	88	400	22.00%	大買/
2024/11/01	29	360.31	25	355.72	364.00	4	394	1.01%
2024/10/30	140	361.68	43	361.45	359.00	97	399	24.30%	大買/
2024/10/29	16	344.09	41	342.37	346.00	-25	391	-6.38%
2024/10/28	3	350.67	47	351.32	350.50	-44	401	-10.96%
2024/10/25	21	362.67	10	356.85	356.50	11	418	2.63%
2024/10/24	6	361.25	39	360.15	357.00	-33	426	-7.74%
2024/10/23	10	368.00	6	367.58	367.00	4	434	0.92%
2024/10/22	9	364.94	10	365.05	364.00	-1	440	-0.23%
2024/10/21	88	363.77	28	363.09	368.00	60	457	13.11%
2024/10/18	38	371.37	108	359.13	351.00	-70	455	-15.36%	大賣/
2024/10/17	13	362.58	9	364.00	363.00	4	457	0.87%
2024/10/16	20	363.23	8	368.44	363.00	12	462	2.59%
2024/10/15	19	371.11	12	369.08	367.50	7	467	1.50%
2024/10/14	15	365.10	22	363.36	369.00	-7	475	-1.47%
2024/10/11	70	371.31	16	370.69	370.00	54	480	11.23%
2024/10/09	22	368.70	32	367.81	360.00	-10	488	-2.05%
2024/10/08	32	376.08	72	369.76	371.00	-40	500	-8.00%
2024/10/07	18	374.89	120	374.37	373.50	-102	504	-20.23%	大賣/鉅額交易
2024/10/04	48	369.54	24.1	366.73	371.00	24	513	4.66%
2024/10/01	62	357.69	10	352.65	363.00	52	518	10.02%
2024/09/30	3	349.83	3	351.50	348.00	0	529	0.00%
2024/09/27	7	361.57	8	360.56	355.00	-1	550	-0.18%
2024/09/26	14	364.39	32	362.39	359.00	-18	582	-3.09%
2024/09/25	24	359.77	13	361.88	359.00	11	585	1.88%
2024/09/24	24	353.81	6	357.00	356.00	18	590	3.05%
2024/09/23	25	364.36	20.1	360.84	357.50	5	594	0.83%
2024/09/20	19	359.00	18	359.39	358.00	1	612	0.16%
2024/09/19	4	367.00	51	363.07	358.00	-47	613	-7.66%
2024/09/18	59	366.08	48	366.50	364.50	11	617	1.78%
2024/09/16	8	358.13	83	360.83	357.50	-75	614	-12.20%
2024/09/13	28	368.43	24	367.17	370.00	4	614	0.65%
2024/09/12	86	360.88	36.2	360.29	365.00	49.8	612	8.13%
2024/09/11	49	332.60	63	345.81	347.00	-14	606	-2.31%
2024/09/10	33	324.59	10	324.80	320.00	23	606	3.79%
2024/09/09	0	0.00	16	320.47	324.00	-16	614	-2.60%
2024/09/06	2	324.75	10	324.60	322.50	-8	644	-1.24%
2024/09/05	3	325.83	21	330.14	324.50	-18	652	-2.76%
2024/09/04	54.1	328.48	20	332.13	327.00	34.1	674	5.05%
2024/09/03	27	346.20	20	349.93	342.00	7	669	1.04%
2024/09/02	1	352.00	39	354.35	350.00	-38	673	-5.64%
2024/08/30	59	361.82	25	367.04	359.00	34	677	5.02%
2024/08/29	5	353.70	38	353.63	352.50	-33	678	-4.86%
2024/08/28	16	358.09	20	360.23	358.50	-4	687	-0.58%
2024/08/27	0	0.00	19	361.45	360.00	-19	712	-2.67%
2024/08/26	68	369.14	47.6	367.62	360.00	20.4	720	2.83%
2024/08/23	34	357.49	16	352.16	362.00	18	721	2.49%
2024/08/22	12	353.42	9	352.67	349.00	3	732	0.41%
2024/08/21	30	352.85	9	349.72	350.00	21	742	2.83%
2024/08/20	39	350.18	23	352.54	348.50	16	773	2.07%
2024/08/19	67	344.82	24	351.02	355.00	43	819	5.25%
2024/08/16	23	334.63	27	334.63	332.50	-4	817	-0.49%
2024/08/15	36	328.56	10	329.10	328.00	26	821	3.17%
2024/08/14	10	325.70	14	328.04	324.00	-4	826	-0.48%
2024/08/13	43	321.27	0	0.00	324.50	43	829	5.19%
2024/08/12	32	317.42	19	318.24	321.00	13	837	1.55%
2024/08/09	26	308.29	29	308.21	306.50	-3	851	-0.35%
2024/08/08	47	300.82	8	300.63	297.50	39	851	4.58%
2024/08/07	65	294.81	37	294.78	305.00	28	858	3.26%
2024/08/06	106	262.86	79	270.75	278.00	27	870	3.10%	大買/
2024/08/05	34	281.12	105	280.00	279.00	-71	892	-7.95%	大賣/
2024/08/02	55	314.70	37	317.89	310.00	18	888	2.03%
2024/08/01	24.1	329.11	47	327.73	330.50	-22.9	902	-2.54%
2024/07/31	96	324.67	72	322.03	321.00	24	910	2.64%
2024/07/30	90	315.17	74	320.58	327.00	16	918	1.74%
2024/07/29	33	328.18	15	334.63	326.00	18	942	1.91%
2024/07/26	91	336.70	49	336.75	340.00	42	965	4.35%
2024/07/23	30	348.23	28	351.77	347.00	2	1,024	0.20%
2024/07/22	101	346.65	45	350.88	341.50	56	1,055	5.31%	大買/
2024/07/19	42	371.13	38.1	371.65	366.50	3.9	1,053	0.37%
2024/07/18	29	370.81	42	374.61	377.50	-13	1,078	-1.21%
2024/07/17	27.1	381.82	46	383.66	380.50	-18.9	1,103	-1.71%
2024/07/16	8	387.75	49	390.51	385.00	-41	1,142	-3.59%
2024/07/15	16	390.72	55	397.60	390.00	-39	1,203	-3.24%
2024/07/12	33	397.62	54.1	398.73	399.00	-21.1	1,235	-1.70%
2024/07/11	73	413.70	49	411.04	410.00	24	1,280	1.87%
2024/07/10	73	401.34	28	400.82	407.00	45	1,294	3.48%
2024/07/09	40	390.74	13	381.04	396.00	27	1,308	2.06%
2024/07/08	13.1	384.87	94	390.01	384.00	-80.9	1,338	-6.04%
2024/07/05	5	404.10	66	407.08	403.50	-61	1,338	-4.56%
2024/07/04	119	406.31	58	400.84	412.50	61	1,342	4.55%	大買/
2024/07/03	70.5	410.52	157	411.00	400.00	-86.5	1,341	-6.45%	大賣/
2024/07/02	186	413.77	149.7	414.75	417.50	36.3	1,332	2.72%	大買/大賣/
2024/07/01	32	400.53	61.2	399.22	399.00	-29.2	1,322	-2.21%
2024/06/28	43	399.91	47.1	396.40	394.00	-4.1	1,337	-0.31%
2024/06/27	5.1	394.48	33.3	399.61	391.00	-28.2	1,350	-2.09%
2024/06/26	144	405.12	86	407.17	403.00	58	1,394	4.16%	大買/
2024/06/25	19.1	382.45	19	382.58	387.50	0.1	1,407	0.01%
2024/06/24	23	383.09	25	384.40	384.50	-2	1,440	-0.14%
2024/06/21	9	390.28	42	390.80	390.00	-33	1,477	-2.23%
2024/06/20	23	396.72	58	398.36	399.00	-35	1,519	-2.30%
2024/06/19	42.1	393.19	25	397.86	389.00	17.1	1,566	1.09%
2024/06/18	40	401.58	6	407.75	395.00	34	1,581	2.15%
2024/06/17	9	407.44	47	407.95	405.50	-38	1,597	-2.38%
2024/06/14	20	413.28	41	415.35	413.50	-21	1,656	-1.27%
2024/06/13	240.1	408.59	68	412.05	418.00	172.1	1,705	10.09%	大買/鉅額交易
2024/06/12	20.1	394.05	98	399.35	393.00	-77.9	1,685	-4.62%
2024/06/11	125.1	388.71	64	394.70	397.50	61.1	1,687	3.62%	大買/
2024/06/07	1	371.50	9	370.94	371.00	-8	1,694	-0.47%
2024/06/06	24	367.98	31	370.84	367.00	-7	1,734	-0.40%
2024/06/05	18	366.75	66	366.81	364.50	-48	1,743	-2.75%
2024/06/04	73	370.58	69	373.43	372.00	4	1,775	0.23%
2024/06/03	21.1	368.07	106	370.34	366.00	-85	1,793	-4.74%	大賣/
2024/05/31	31	370.56	65	373.93	374.50	-34	1,812	-1.88%
2024/05/30	41	378.93	40	379.44	374.00	1	1,795	0.06%
2024/05/29	97	385.80	59	384.97	383.50	38	1,803	2.11%
2024/05/28	65	386.72	82.1	386.09	391.00	-17.1	1,804	-0.95%
2024/05/27	78.2	381.33	45	380.51	378.50	33.2	1,800	1.84%
2024/05/24	189.5	377.02	167.6	372.13	379.50	21.9	1,802	1.22%	大買/大賣/
2024/05/23	239.7	369.23	329	377.59	366.00	-89.3	1,793	-4.98%	大買/大賣/
2024/05/22	43.1	403.15	29.1	401.40	401.00	14.1	1,777	0.79%
2024/05/21	52.1	400.53	7.1	396.67	399.00	45	1,787	2.52%
2024/05/20	6.4	399.53	67	401.34	396.00	-60.7	1,801	-3.37%
2024/05/17	41	403.62	18	403.53	403.50	23	1,825	1.26%
2024/05/16	58.1	401.60	13.1	399.86	398.00	45	1,867	2.41%
2024/05/15	21.1	400.28	140	400.60	392.00	-119	1,896	-6.27%	大賣/鉅額交易
2024/05/14	9	392.89	12	395.38	396.50	-3	1,930	-0.16%
2024/05/13	51.2	395.07	16	394.13	392.00	35.2	1,960	1.79%
2024/05/10	125.1	393.84	72	393.52	400.00	53.1	1,967	2.70%	大買/
2024/05/09	81.5	400.41	142.4	400.91	391.00	-60.9	1,966	-3.09%	大賣/
2024/05/08	31	432.15	14	432.89	433.50	17	1,946	0.87%
2024/05/07	81	429.77	182	428.95	435.00	-101	1,965	-5.14%	大賣/鉅額交易
2024/05/06	80	427.41	65	432.95	423.50	15	1,971	0.76%
2024/05/03	145	434.33	199	438.93	433.00	-54	1,989	-2.71%	大買/大賣/
2024/05/02	184.2	445.81	262	445.88	440.50	-77.9	2,018	-3.86%	大買/大賣/
2024/04/30	218.5	463.94	102	459.07	468.00	116.5	1,994	5.84%	大買/大賣/鉅額交易
2024/04/29	218.1	466.64	260.1	467.68	457.00	-42.1	1,990	-2.11%	大買/大賣/
2024/04/26	314	441.92	16.1	438.40	447.00	297.9	1,922	15.50%	大買/鉅額交易
2024/04/25	97	406.47	87	411.18	406.50	10	1,884	0.53%
2024/04/24	105	398.56	222.1	396.98	411.00	-117.1	1,871	-6.26%	大買/大賣/鉅額交易
2024/04/23	226	390.85	139	386.39	383.00	87	1,844	4.72%	大買/大賣/
2024/04/22	249	394.19	191	400.65	391.00	58	1,814	3.20%	大買/大賣/
2024/04/19	249	420.14	538	416.20	420.00	-289	1,779	-16.24%	大買/大賣/鉅額交易
2024/04/18	141	440.10	203	437.71	443.50	-62	1,713	-3.62%	大買/大賣/
2024/04/17	262	428.32	188.1	427.27	426.00	73.9	1,674	4.41%	大買/大賣/
2024/04/16	93	396.75	98	392.22	403.00	-5	1,623	-0.31%
2024/04/15	196	405.55	116	401.47	400.50	80	1,596	5.01%	大買/大賣/
2024/04/12	203	408.19	228	404.75	413.00	-25	1,570	-1.59%	大買/大賣/
2024/04/11	55	382.77	145	391.10	396.00	-90	1,533	-5.87%	大賣/
2024/04/10	137	380.18	44	382.72	379.00	93	1,514	6.14%	大買/
2024/04/09	92	385.66	57	389.43	384.50	35	1,501	2.33%
2024/04/08	96	391.83	42	391.98	391.00	54	1,489	3.63%
2024/04/03	164	393.36	169.1	393.51	396.00	-5.1	1,478	-0.35%	大買/大賣/
2024/04/02	113	404.18	149	408.06	400.50	-36	1,456	-2.47%	大買/大賣/
2024/04/01	95	405.91	95.1	408.52	409.00	-0.1	1,442	-0.01%
2024/03/29	282	405.62	257	409.01	410.50	25	1,426	1.75%	大買/大賣/
2024/03/28	133	397.83	223	400.47	386.50	-90	1,375	-6.54%	大買/大賣/
2024/03/27	188	393.54	187	392.12	394.50	1	1,345	0.07%	大買/大賣/
2024/03/26	212	389.71	283	391.38	380.00	-71	1,318	-5.39%	大買/大賣/
2024/03/25	205.2	389.82	351	391.42	382.50	-145.9	1,274	-11.44%	大買/大賣/鉅額交易
2024/03/22	276.1	358.51	196	357.19	374.50	80.1	1,228	6.51%	大買/大賣/
2024/03/21	85	334.41	132	336.42	340.50	-47	1,174	-4.00%	大賣/
2024/03/20	93	341.54	133	342.26	337.00	-40	1,152	-3.47%	大賣/
2024/03/19	329	350.39	261.7	352.44	345.00	67.3	1,130	5.95%	大買/大賣/
2024/03/18	158.1	336.56	76.1	334.91	342.00	82	1,067	7.68%	大買/
2024/03/15	40.2	313.56	28	316.86	311.00	12.2	1,014	1.20%
2024/03/14	10	310.10	55.1	312.31	308.50	-45.1	1,022	-4.41%
2024/03/13	205.5	319.57	191	324.95	317.00	14.5	1,029	1.41%	大買/大賣/
2024/03/12	121.1	322.30	69	325.31	328.00	52.1	1,006	5.17%	大買/
2024/03/11	239	309.29	30.1	309.78	313.00	208.9	979	21.32%	大買/鉅額交易
2024/03/08	173	302.80	227.1	309.61	299.50	-54.1	966	-5.60%	大買/大賣/
2024/03/07	100	315.07	96	319.07	321.00	4	928	0.43%
2024/03/06	165.1	312.60	145.1	311.25	316.00	20	904	2.21%	大買/大賣/
2024/03/05	74.1	302.91	44.1	304.38	302.50	30	875	3.43%
2024/03/04	94	308.48	103.2	308.91	304.50	-9.2	866	-1.06%	大賣/
2024/03/01	85	316.49	18.1	318.37	312.00	66.9	849	7.88%
2024/02/29	93	317.76	63	315.67	318.00	30	838	3.58%
2024/02/27	65.1	315.92	89	318.74	316.00	-23.9	827	-2.89%
2024/02/26	94.1	325.82	118	323.97	322.50	-24	812	-2.95%	大賣/
2024/02/23	235.1	317.56	194	314.43	315.00	41.1	784	5.24%	大買/大賣/
2024/02/22	120.2	309.29	115	305.47	308.50	5.2	751	0.69%	大買/大賣/
2024/02/21	135.1	312.84	58.2	313.37	307.50	76.9	748	10.28%	大買/
2024/02/20	160.2	314.72	199	313.44	316.50	-38.8	738	-5.25%	大買/大賣/
2024/02/19	147	320.62	281	320.23	310.00	-134	711	-18.82%	大買/大賣/鉅額交易
2024/02/16	143	305.97	205	312.07	318.00	-62	664	-9.33%	大買/大賣/
2024/02/15	291	301.56	266	302.11	302.50	25	623	4.01%	大買/大賣/
2024/02/05	80	284.54	112	283.88	293.00	-32	573	-5.58%	大賣/
2024/02/02	55	277.17	147	276.53	280.50	-92	538	-17.08%	大賣/
2024/02/01	106	274.80	175	275.12	274.50	-69	523	-13.19%	大買/大賣/
2024/01/31	47	279.60	72	279.43	275.50	-25	502	-4.98%
2024/01/30	118	278.02	151	273.13	280.50	-33	479	-6.89%	大買/大賣/
2024/01/29	66	268.17	170	268.46	269.50	-104	453	-22.92%	大賣/鉅額交易
2024/01/26	79	261.39	47.1	262.55	260.50	32	425	7.50%
2024/01/25	298	262.10	109	258.31	265.50	189	393	47.98%	大買/大賣/鉅額交易
2024/01/24	61	242.77	71.2	244.83	244.00	-10.2	340	-2.99%
2024/01/23	152	233.51	69.5	226.66	239.00	82.5	322	25.58%	大買/
2024/01/22	38	221.74	1	222.00	222.00	37	292	12.67%
2024/01/19	6	218.50	15	219.40	218.50	-9	289	-3.11%
2024/01/18	26	220.62	21	220.10	220.00	5	287	1.74%
2024/01/17	24	220.75	25	221.76	222.00	-1	284	-0.35%
2024/01/16	30	221.08	27	222.30	223.00	3	279	1.07%
2024/01/15	102	217.89	20	219.43	222.00	82	271	30.17%	大買/
2024/01/12	5	209.80	6	210.75	208.50	-1	261	-0.38%
2024/01/11	24	213.31	49	214.24	214.00	-25	260	-9.61%
2024/01/10	31	209.10	2	209.50	209.00	29	262	11.03%
2024/01/09	5	212.40	1	211.00	211.00	4	263	1.52%
2024/01/08	6	209.92	49	211.98	210.00	-43	262	-16.36%
2024/01/05	15	204.47	4	207.50	206.00	11	261	4.21%
2024/01/04	17	206.26	0	0.00	204.00	17	259	6.54%
2024/01/03	9	209.56	23	209.33	208.50	-14	259	-5.39%
2024/01/02	2	213.25	1	215.50	213.00	1	259	0.39%
2023/12/29	15	217.47	5	215.70	218.50	10	265	3.76%
2023/12/28	0	0.00	3	216.67	215.00	-3	263	-1.14%
2023/12/27	40	220.28	13	220.96	219.00	27	263	10.27%
2023/12/26	12	217.33	26	218.17	218.00	-14	258	-5.42%
2023/12/25	2	212.50	5	212.40	211.50	-3	253	-1.18%
2023/12/22	31	215.05	9	214.50	214.00	22	253	8.69%
2023/12/21	12	214.92	30	210.25	208.00	-18	247	-7.26%
2023/12/20	13	213.23	28	214.02	213.50	-15	238	-6.30%
2023/12/19	38	213.80	6	214.42	214.00	32	236	13.52%
2023/12/18	2	219.75	15	218.43	217.50	-13	234	-5.55%
2023/12/15	1	221.00	11	220.68	220.00	-10	232	-4.30%
2023/12/14	36	220.67	11	220.45	220.00	25	231	10.80%
2023/12/13	29	221.64	19	222.76	221.50	10	229	4.36%
2023/12/12	25	222.46	41	223.95	222.50	-16	229	-6.98%
2023/12/11	23	222.22	55	222.55	222.00	-32	228	-14.01%
2023/12/08	74	217.33	33	218.48	217.00	41	208	19.64%
2023/12/07	5	213.30	33	213.71	211.50	-28	192	-14.55%
2023/12/06	54	214.13	53	213.80	215.00	1	185	0.54%
2023/12/05	3	199.50	11	200.09	199.50	-8	170	-4.68%
2023/12/04	1	200.50	4	198.63	197.50	-3	168	-1.78%
2023/12/01	3	200.17	0	0.00	200.50	3	168	1.78%
2023/11/30	10	197.30	1	198.00	198.00	9	168	5.34%
2023/11/29	6	196.50	1	196.50	196.50	5	168	2.97%
2023/11/28	1	199.50	2	198.50	198.50	-1	169	-0.59%
2023/11/27	5	197.70	2	198.25	196.50	3	169	1.77%
2023/11/22	3	203.49	10	201.90	201.50	-7	174	-3.99%
2023/11/21	4	206.75	20	206.38	204.50	-16	174	-9.18%
2023/11/20	28	206.48	25	202.38	207.50	3	172	1.75%
2023/11/17	54	200.90	28	200.91	198.50	26	161	16.08%
2023/11/16	38	192.36	11	193.77	193.00	27	152	17.67%
2023/11/15	2	187.75	3	186.83	186.50	-1	148	-0.67%
2023/11/14	3	186.83	5	187.00	187.00	-2	149	-1.34%
2023/11/13	5	184.20	6	183.25	185.50	-1	155	-0.64%
2023/11/10	1.1	183.00	11	182.05	182.00	-9.9	156	-6.31%
2023/11/09	0	0.00	17	183.74	183.00	-17	157	-10.79%
2023/11/08	1	189.00	10	189.10	189.00	-9	154	-5.82%
2023/11/07	33	189.55	3	191.67	189.00	30	155	19.35%
2023/11/06	12	185.92	2	182.50	185.00	10	153	6.50%
2023/11/03	0	0.00	4	183.38	181.00	-4	154	-2.60%
2023/11/02	37	182.54	1	182.50	182.50	36	161	22.29%
2023/11/01	7	177.36	12	178.88	177.50	-5	164	-3.04%
2023/10/31	2	182.00	17	182.47	179.50	-15	166	-8.99%
2023/10/30	10	183.45	1	185.00	185.00	9	170	5.28%
2023/10/27	3	181.50	3	182.67	181.00	0	172	0.00%
2023/10/26	2	182.00	16	181.78	182.50	-14	178	-7.82%
2023/10/25	12	183.50	1	185.00	184.00	11	179	6.12%
2023/10/24	10	181.80	2	182.00	182.00	8	180	4.44%
2023/10/23	4	181.88	0	0.00	183.00	4	183	2.18%
2023/10/20	4	182.13	10	181.45	182.50	-6	185	-3.24%
2023/10/19	15.1	183.97	7	184.43	183.50	8.1	189	4.28%
2023/10/18	45	183.53	57	184.95	184.00	-12	190	-6.28%
2023/10/17	6	187.00	9	188.11	185.50	-3	185	-1.62%
2023/10/16	10	190.80	20	189.55	189.00	-10	185	-5.40%
2023/10/13	3	193.33	15	192.60	191.00	-12	193	-6.21%
2023/10/12	6	196.00	3	194.83	195.50	3	193	1.55%
2023/10/11	23	193.93	6	195.00	194.00	17	198	8.58%
2023/10/06	2	195.75	16	195.53	194.50	-14	202	-6.91%
2023/10/05	34	198.04	60	196.96	197.00	-26	205	-12.67%
2023/10/04	2	203.50	2	204.75	205.50	0	199	0.00%
2023/10/03	6	207.67	15	207.93	206.00	-9	202	-4.45%
2023/10/02	19	206.66	7	206.21	206.00	12	204	5.87%
2023/09/28	3	203.67	8	202.69	203.50	-5	215	-2.32%
2023/09/27	2	201.75	6	202.42	204.00	-4	221	-1.81%
2023/09/26	2	203.25	18	202.86	202.00	-16	241	-6.63%
2023/09/25	11	204.18	7	203.86	205.50	4	245	1.63%
2023/09/22	4	201.63	2	203.50	204.00	2	251	0.79%
2023/09/21	11	202.64	16	202.19	201.50	-5	263	-1.90%
2023/09/20	2	203.00	19	203.55	204.00	-17	281	-6.03%
2023/09/19	2	204.50	17	203.82	204.50	-15	295	-5.08%
2023/09/18	8	206.06	1	206.00	206.00	7	300	2.33%
2023/09/15	17	206.74	20	208.65	205.50	-3	311	-0.96%
2023/09/14	34	209.56	34	209.68	209.50	0	313	0.00%
2023/09/13	6	203.75	6	204.42	203.50	0	312	0.00%
2023/09/12	17	205.47	7	205.71	206.00	10	318	3.14%
2023/09/11	1	202.50	20	203.08	203.50	-19	331	-5.74%
2023/09/08	24	200.69	4	200.50	201.00	20	356	5.61%
2023/09/07	8	203.69	11	203.27	203.00	-3	372	-0.81%
2023/09/06	5	204.40	7	204.07	202.50	-2	378	-0.53%
2023/09/05	11	207.09	12	205.75	205.00	-1	394	-0.25%
2023/09/04	5	203.30	9	202.72	203.50	-4	435	-0.92%
2023/09/01	27	200.37	25	200.62	199.50	2	459	0.43%
2023/08/31	22	198.80	14	198.43	200.50	8	468	1.71%
2023/08/30	38	198.95	14	198.36	197.50	24	473	5.07%
2023/08/29	15	192.97	3	192.00	193.50	12	470	2.55%
2023/08/28	15	192.70	73	192.44	190.00	-58	471	-12.29%
2023/08/25	20	192.50	4	193.00	193.50	16	470	3.40%
2023/08/24	16	192.13	9	191.78	191.50	7	473	1.48%
2023/08/23	23	192.22	22	191.27	191.50	1	474	0.21%
2023/08/22	8	192.50	28	192.48	190.50	-20	479	-4.17%
2023/08/21	23	191.76	2	193.00	192.00	21	479	4.38%
2023/08/18	4	195.50	51	192.15	192.00	-47	481	-9.77%
2023/08/17	37	191.51	35	189.69	192.00	2	485	0.41%
2023/08/16	30	192.07	26	192.10	194.50	4	496	0.80%
2023/08/15	32.1	194.89	2	194.50	194.50	30.1	508	5.92%
2023/08/14	18	194.69	19	196.47	193.00	-1	511	-0.20%
2023/08/11	34	199.71	2	200.00	200.00	32	509	6.28%
2023/08/10	24	198.92	11	201.00	197.00	13	508	2.56%
2023/08/09	37	202.27	12	202.29	202.50	25	506	4.94%
2023/08/08	27	201.46	63	201.94	203.00	-36	504	-7.13%
2023/08/07	56.1	205.57	47	206.46	206.50	9.1	499	1.82%
2023/08/04	54.1	207.73	28	208.21	207.50	26.1	496	5.26%
2023/08/02	11	213.82	42	215.07	211.50	-31	494	-6.27%
2023/08/01	11	218.68	20	219.33	219.00	-9	491	-1.83%
2023/07/31	49	224.00	34	222.28	221.50	15	496	3.02%
2023/07/28	16	220.03	25	219.70	219.00	-9	492	-1.83%
2023/07/27	34	219.47	4	219.50	220.00	30	498	6.02%
2023/07/26	9	219.21	29	217.98	215.50	-20	501	-3.98%
2023/07/25	32	222.31	5	222.00	222.00	27	498	5.42%
2023/07/24	41	217.17	39	218.38	218.00	2	497	0.40%
2023/07/21	14	220.39	38	219.43	222.00	-24	494	-4.85%
2023/07/20	26	225.62	10	223.40	223.50	16	502	3.19%
2023/07/19	3.1	224.29	39	225.45	224.00	-35.9	501	-7.16%
2023/07/18	27	223.46	55	226.71	224.00	-28	502	-5.58%
2023/07/17	4	235.13	9	235.44	233.50	-5	492	-1.01%
2023/07/14	24	236.79	8	235.31	238.00	16	490	3.26%
2023/07/13	29	232.81	3	232.67	231.00	26	485	5.36%
2023/07/12	12	230.25	10	232.00	228.00	2	479	0.42%
2023/07/11	20	233.05	11	233.59	232.00	9	477	1.89%
2023/07/10	9.2	231.89	29	233.72	234.00	-19.8	477	-4.15%
2023/07/07	10	234.70	12.1	235.39	236.50	-2.1	475	-0.44%
2023/07/06	69	234.94	64	236.16	235.50	5	472	1.06%
2023/07/05	24	243.63	39	244.49	243.50	-15	461	-3.25%
2023/07/04	75	245.26	82	243.22	247.00	-7	457	-1.53%
2023/07/03	55	233.35	7	234.07	234.50	48	440	10.89%
2023/06/30	12	231.58	28.1	231.09	232.00	-16.1	438	-3.67%
2023/06/29	122	231.46	70.2	230.42	233.00	51.8	435	11.90%	大買/
2023/06/28	87	228.97	52	227.86	225.50	35	427	8.19%
2023/06/27	73.1	226.15	93	227.15	222.50	-19.9	413	-4.82%
2023/06/26	16	224.72	44	224.63	224.50	-28	404	-6.93%
2023/06/21	81	224.19	27	224.46	224.50	54	408	13.23%
2023/06/20	32	219.02	40	220.04	221.50	-8	399	-2.00%
2023/06/19	17	217.59	63	217.25	220.00	-46	395	-11.62%
2023/06/16	39.1	220.51	47	219.67	221.00	-7.9	391	-2.02%
2023/06/15	85	223.75	73	223.56	220.50	12	389	3.08%
2023/06/14	90.1	222.63	153	222.60	225.00	-62.9	380	-16.56%	大賣/
2023/06/13	136	210.74	48	212.67	214.00	88	355	24.74%	大買/
2023/06/12	16	202.56	55	201.84	202.00	-39	341	-11.42%
2023/06/09	44	203.98	132	203.23	202.00	-88	337	-26.08%	大賣/
2023/06/08	94	214.12	291	213.00	206.00	-197	321	-61.28%	大賣/鉅額交易
2023/06/07	137	226.28	41	221.63	228.00	96	281	34.04%	大買/
2023/06/06	78	211.99	44	211.14	215.50	34	260	13.04%
2023/06/05	31	210.10	18	208.78	210.50	13	256	5.06%
2023/06/02	6	207.08	19	207.71	207.00	-13	255	-5.09%
2023/06/01	16	207.03	29	205.66	208.50	-13	255	-5.08%
2023/05/31	22.1	206.96	23	207.93	207.50	-0.9	260	-0.35%
2023/05/30	12	205.75	22.2	206.45	204.00	-10.2	261	-3.90%
2023/05/29	22.1	211.77	15	209.93	208.50	7.1	262	2.70%
2023/05/26	36.1	212.86	36	212.76	210.00	0.1	265	0.03%
2023/05/25	31	217.15	2.5	216.70	216.50	28.6	263	10.84%
2023/05/24	14.3	216.34	19	216.68	217.50	-4.8	275	-1.74%
2023/05/23	46	217.40	49.1	217.10	218.00	-3.1	279	-1.09%
2023/05/22	69.2	217.35	76.1	218.22	215.00	-6.9	300	-2.28%
2023/05/19	39	206.19	30.4	206.68	208.00	8.7	298	2.90%
2023/05/18	40	197.08	11.5	197.50	199.00	28.5	283	10.06%
2023/05/17	12	193.42	3	193.50	194.00	9	278	3.24%
2023/05/16	23	193.13	2	194.00	194.00	21	277	7.57%
2023/05/15	3	190.67	16	191.34	191.00	-13	276	-4.69%
2023/05/12	17	190.24	8	190.25	192.00	9	277	3.24%
2023/05/11	8	190.88	39	192.97	190.00	-31	277	-11.17%
2023/05/10	11	195.05	4	195.00	195.00	7	276	2.53%
2023/05/09	30	195.45	13	195.46	195.00	17	276	6.15%
2023/05/08	15	197.13	16	198.50	196.50	-1	275	-0.36%
2023/05/05	47	197.62	42	198.45	198.00	5	275	1.81%
2023/05/04	13	195.81	29	194.14	193.00	-16	271	-5.90%
2023/05/03	36	193.26	20	192.05	194.00	16	270	5.92%
2023/05/02	23	193.41	18	191.11	189.00	5	263	1.89%
2023/04/28	8	185.06	6.7	185.45	184.50	1.4	263	0.51%
2023/04/27	19	182.53	19	180.45	183.50	0	263	0.00%
2023/04/26	10	182.30	27	184.26	182.00	-17	261	-6.49%
2023/04/25	56	189.72	28	192.77	186.50	28	260	10.75%
2023/04/24	16	181.88	4	181.63	182.00	12	249	4.80%
2023/04/21	23	183.30	45	185.96	182.50	-22	249	-8.80%
2023/04/20	10	188.95	16	188.81	188.50	-6	247	-2.43%
2023/04/19	6	189.92	4	189.88	190.00	2	248	0.81%
2023/04/18	0.2	190.50	3	190.50	190.50	-2.9	252	-1.13%
2023/04/17	28	188.64	2	190.00	190.00	26	253	10.25%
2023/04/14	8	187.88	5.1	187.61	186.50	2.9	252	1.16%
2023/04/13	0	0.00	14	189.96	187.50	-14	249	-5.61%
2023/04/12	41.3	192.41	2	193.50	193.50	39.3	246	15.93%
2023/04/11	30.1	191.75	1	192.00	191.50	29.1	244	11.87%
2023/04/10	7.1	190.87	7	193.21	192.00	0.1	244	0.02%
2023/04/07	5	190.60	11	190.36	191.00	-6	242	-2.48%
2023/04/06	48	191.54	22	191.73	193.00	26	240	10.79%
2023/03/31	8	189.31	11	188.45	190.00	-3	237	-1.26%
2023/03/30	18	189.50	17	191.50	188.50	1	235	0.43%
2023/03/29	34	190.59	14	191.61	190.00	20	232	8.61%
2023/03/28	9	187.50	18	189.53	187.50	-9	229	-3.92%
2023/03/27	13	194.04	52	192.52	192.50	-39	224	-17.35%
2023/03/24	28	193.43	23	196.57	196.50	5	220	2.26%
2023/03/23	32	185.63	13	185.50	186.50	19	210	9.02%
2023/03/22	21	185.12	23	185.98	185.00	-2	209	-0.93%
2023/03/21	4	186.75	14	185.00	183.00	-10	206	-4.87%
2023/03/20	22	185.07	19	184.74	185.50	3	204	1.46%
2023/03/17	29.1	182.93	12	183.21	184.50	17.1	201	8.49%
2023/03/16	6.1	179.37	5	178.90	178.50	1.1	196	0.56%
2023/03/15	16	181.69	15	180.50	179.00	1	194	0.51%
2023/03/14	18	177.42	19	175.55	178.00	-1	192	-0.52%
2023/03/13	16	171.50	11	174.18	175.00	5	191	2.61%
2023/03/10	10	176.70	5	177.30	177.00	5	190	2.62%
2023/03/09	11	178.36	10	181.25	176.50	1	188	0.53%
2023/03/08	8	182.56	29.2	183.34	181.00	-21.2	184	-11.48%
2023/03/07	17	179.97	11	180.55	182.50	6	177	3.37%
2023/03/06	10.2	177.45	7	177.93	177.50	3.2	173	1.82%
2023/03/03	21	178.48	5	181.50	176.00	16	174	9.17%
2023/03/02	24	177.92	19.3	177.66	178.00	4.7	170	2.76%
2023/03/01	31	173.81	5	177.10	177.00	26	166	15.59%
2023/02/24	13.1	170.71	13	173.38	170.50	0.1	162	0.03%
2023/02/23	18	176.72	36	176.67	176.00	-18	158	-11.38%
2023/02/22	63	177.39	57	177.97	176.00	6	154	3.88%
2023/02/21	20	174.45	20	175.13	176.50	0	142	0.00%
2023/02/20	58.3	175.64	89	176.75	176.00	-30.7	136	-22.44%
2023/02/17	27	157.43	36	162.86	167.50	-9	110	-8.11%
2023/02/16	4	152.50	4.3	151.65	152.50	-0.3	97	-0.31%
2023/02/15	2	150.00	11	151.14	150.00	-9	98	-9.10%
2023/02/14	0	0.00	1	151.00	152.00	-1	99	-1.01%
2023/02/13	0.1	151.00	6	150.17	150.50	-6	101	-5.84%
2023/02/10	1	150.00	11	152.09	150.00	-10	102	-9.73%
2023/02/09	3	153.00	1	151.50	151.50	2	102	1.96%
2023/02/08	1.1	154.05	20	154.53	154.00	-18.9	102	-18.53%
2023/02/07	6	151.25	1	152.00	152.00	5	100	4.97%
2023/02/06	5	151.20	10	150.75	150.00	-5	101	-4.93%
2023/02/03	16	155.09	3	154.67	154.50	13	100	12.93%
2023/02/02	3	153.33	17	154.00	154.50	-14	98	-14.27%
2023/02/01	18	149.33	5	150.60	151.00	13	95	13.70%
2023/01/31	13	147.65	7	148.00	148.00	6	93	6.45%
2023/01/30	30.1	145.02	3	146.17	147.50	27.1	92	29.37%
2023/01/17	9	140.22	0	0.00	140.00	9	88	10.12%
2023/01/16	0	0.00	3	139.67	139.50	-3	89	-3.35%
2023/01/13	3	139.00	13	139.92	139.00	-10	90	-11.00%
2023/01/12	0	0.00	9	140.17	140.00	-9	93	-9.68%
2023/01/11	5	140.50	1	141.50	141.50	4	93	4.30%
2023/01/10	7	140.36	2	140.50	141.00	5	93	5.35%
2023/01/09	5	140.00	19	141.29	140.50	-14	94	-14.81%
2023/01/06	32	139.64	12	138.08	139.50	20	94	21.15%
2023/01/05	10	135.60	10	136.80	136.00	0	92	0.00%
2023/01/04	4	130.88	4.2	131.12	131.00	-0.2	91	-0.22%
2023/01/03	6	130.42	5	129.90	131.50	1	93	1.07%
2022/12/30	0	0.00	8	130.56	130.50	-8	93	-8.60%
2022/12/29	2	128.25	6	128.50	129.50	-4	93	-4.29%
2022/12/28	1	129.00	2	129.00	128.00	-1	93	-1.07%
2022/12/27	1	131.00	2	131.25	131.00	-1	93	-1.07%
2022/12/26	3	129.00	0	0.00	129.00	3	93	3.21%
2022/12/23	5	131.10	3	130.67	130.00	2	93	2.14%
2022/12/22	0	0.00	3	132.33	132.00	-3	93	-3.22%
2022/12/21	2	131.50	0	0.00	131.50	2	95	2.10%
2022/12/20	0	0.00	6	134.92	131.00	-6	94	-6.32%
2022/12/19	1.1	138.05	1	138.00	138.00	0.1	94	0.06%
2022/12/16	3	136.67	5	137.40	137.00	-2	95	-2.10%
2022/12/15	0	0.00	1	139.00	138.50	-1	94	-1.06%
2022/12/14	17	138.85	1	138.50	138.50	16	94	16.94%
2022/12/13	0	0.00	9.2	137.77	136.50	-9.2	93	-9.82%
2022/12/12	2	137.50	1	138.50	138.50	1	93	1.07%
2022/12/09	0	0.00	9.1	137.45	137.00	-9.1	94	-9.63%
2022/12/08	4	137.88	1	137.50	137.50	3	93	3.22%
2022/12/07	5	139.40	1	137.00	137.00	4	93	4.27%
2022/12/06	16.1	143.34	4	143.75	140.50	12.1	92	12.97%
2022/12/05	3	146.00	4	145.88	145.50	-1	91	-1.09%
2022/12/02	18	142.00	2	142.25	143.50	16	91	17.49%
2022/12/01	7.4	140.84	4	140.63	141.50	3.4	91	3.68%
2022/11/30	20	138.03	1.2	138.50	138.50	18.9	91	20.71%
2022/11/29	2	136.50	17	135.21	137.50	-15	92	-16.28%
2022/11/28	10	137.00	3	136.33	136.50	7	92	7.61%
2022/11/25	16.2	139.02	44	140.02	137.00	-27.9	92	-30.08%
2022/11/24	30	136.53	10	137.00	138.00	20	90	22.16%
2022/11/23	16	133.81	0	0.00	134.00	16	88	17.99%
2022/11/22	8	132.69	3	131.50	133.00	5	90	5.52%
2022/11/21	3	134.17	22	134.50	133.50	-19	95	-19.88%
2022/11/18	3	135.00	22	137.18	135.00	-19	98	-19.29%
2022/11/17	12.1	135.69	1	137.50	137.50	11.1	98	11.22%
2022/11/16	14	135.04	6	135.50	135.00	8	98	8.13%
2022/11/15	23	132.85	8	133.00	134.00	15	107	14.01%
2022/11/14	33	129.32	0	0.00	130.50	33	109	30.10%
2022/11/11	5	127.30	21	128.90	127.00	-16	107	-14.84%
2022/11/10	1	128.00	7	128.07	127.00	-6	105	-5.68%
2022/11/09	27	128.09	5	128.90	129.50	22	105	20.84%
2022/11/08	6	125.75	0	0.00	124.50	6	104	5.74%
2022/11/07	0	0.00	13	124.00	125.00	-13	104	-12.48%
2022/11/04	7	122.36	1	122.00	123.50	6	102	5.85%
2022/11/03	3	122.17	1.1	122.09	122.50	1.9	102	1.86%
2022/11/02	16.1	121.50	4	124.00	122.00	12.1	102	11.78%
2022/11/01	1	118.00	1.3	119.00	118.50	-0.3	100	-0.25%
2022/10/31	6	117.25	3	117.33	117.00	3	99	3.01%
2022/10/28	3.2	116.03	13	116.15	116.00	-9.8	99	-9.82%
2022/10/27	17.1	116.95	1.4	118.21	119.00	15.7	99	15.72%
2022/10/26	3	114.67	6	115.00	114.00	-3	99	-3.01%
2022/10/25	7	116.21	10	115.50	115.00	-3	99	-3.00%
2022/10/24	13.4	115.84	5	116.80	116.00	8.4	99	8.43%
2022/10/21	15	116.10	13	115.19	116.50	2	98	2.06%
2022/10/20	12	114.33	6	115.75	115.50	6	96	6.20%
2022/10/19	4	120.01	3.1	120.70	119.00	0.9	95	0.99%
2022/10/18	5	120.10	1	119.00	121.00	4	94	4.21%
2022/10/17	11	114.91	18	115.03	117.50	-7	94	-7.41%
2022/10/14	22	118.77	0	0.00	119.00	22	93	23.56%
2022/10/13	4.1	116.00	7	120.64	115.50	-2.9	92	-3.14%
2022/10/12	6	122.92	8	122.50	122.50	-2	92	-2.16%
2022/10/11	0	0.00	13	123.50	124.00	-13	93	-13.98%
2022/10/07	1	128.50	5	129.10	128.50	-4	93	-4.30%
2022/10/06	1	130.50	4	131.25	131.50	-3	94	-3.18%
2022/10/05	1	132.49	2	131.25	132.00	-1	95	-1.03%
2022/10/04	7	129.00	5	130.80	129.50	2	94	2.11%
2022/10/03	3	125.17	5	126.10	125.00	-2	94	-2.11%
2022/09/30	13	124.19	5	124.00	125.00	8	96	8.31%
2022/09/29	3	125.83	0	0.00	125.50	3	98	3.04%
2022/09/28	2	125.52	22	129.09	125.50	-20	99	-20.01%
2022/09/27	10	130.35	0	0.00	131.50	10	98	10.11%
2022/09/26	5	131.90	16	132.88	131.00	-11	101	-10.84%
2022/09/23	5	135.20	10	135.40	135.50	-5	103	-4.84%
2022/09/22	4	136.38	1	136.00	136.00	3	104	2.87%
2022/09/21	2	136.50	1	137.00	136.50	1	105	0.95%
2022/09/20	0	0.00	2	136.50	137.00	-2	105	-1.89%
2022/09/19	1	136.50	8	137.44	136.50	-7	106	-6.58%
2022/09/16	0	0.00	14	139.39	139.00	-14	107	-13.06%
2022/09/15	0	0.00	3	140.50	139.50	-3	107	-2.80%
2022/09/14	2	139.00	3	139.17	139.50	-1	108	-0.92%
2022/09/13	0	0.00	1	142.00	141.00	-1	108	-0.92%
2022/09/12	1	143.50	7	142.86	143.50	-6	113	-5.27%
2022/09/08	15	141.03	7	140.86	142.00	8	115	6.92%
2022/09/07	9	141.61	10	140.30	141.50	-1	115	-0.86%
2022/09/06	1	143.00	11	145.77	143.00	-10	115	-8.67%
2022/09/05	9	147.56	9	149.94	148.50	0	115	0.00%
2022/09/02	4	152.00	2	151.00	151.00	2	116	1.72%
2022/09/01	3	153.00	6	152.50	152.00	-3	116	-2.58%
2022/08/31	12	152.42	3	153.17	153.50	9	116	7.75%
2022/08/30	12	149.92	16	150.25	151.50	-4	116	-3.43%
2022/08/29	5	149.50	2	149.00	149.00	3	115	2.59%
2022/08/26	13	157.81	29	155.93	154.50	-16	113	-14.05%
2022/08/25	19	156.61	8	159.75	160.00	11	108	10.16%
2022/08/24	3	152.67	27	153.02	152.00	-24	105	-22.73%
2022/08/23	15	153.80	15	153.67	152.50	0	103	0.00%
2022/08/22	26	161.77	62	164.10	157.50	-36	101	-35.41%
2022/08/19	16	150.06	0	0.00	160.50	16	91	17.57%
2022/08/18	4	146.13	0	0.00	146.00	4	85	4.65%
2022/08/17	4	146.00	0	0.00	146.50	4	85	4.65%
2022/08/16	11	147.14	14	148.14	147.50	-3	85	-3.49%
2022/08/15	3	145.83	3	146.83	147.50	0	85	0.00%
2022/08/12	5	140.50	1	141.50	141.50	4	84	4.75%
2022/08/11	1	138.50	1	139.50	139.00	0	84	0.00%
2022/08/10	1	138.50	0	0.00	138.50	1	84	1.18%
2022/08/09	4	139.38	4	137.63	139.00	0	86	0.00%
2022/08/08	2	137.50	0	0.00	137.50	2	86	2.33%
2022/08/05	2	139.00	0	0.00	139.00	2	87	2.29%
2022/08/04	5	137.40	0	0.00	138.00	5	89	5.61%
2022/08/03	1	138.50	1	139.00	138.50	0	88	0.00%
2022/08/02	2	139.50	11	141.09	139.50	-9	89	-10.05%
2022/08/01	3	141.50	3	142.00	142.00	0	90	0.00%
2022/07/29	3	142.67	1	142.00	142.00	2	91	2.19%
2022/07/28	2	143.00	1	144.00	142.00	1	92	1.08%
2022/07/27	5	141.10	0	0.00	142.00	5	93	5.36%
2022/07/26	3	139.50	3	142.67	140.00	0	93	0.00%
2022/07/22	2	146.00	1	145.50	145.50	1	94	1.06%
2022/07/21	10	145.40	1	146.00	146.00	9	97	9.22%
2022/07/20	7	146.15	0	0.00	144.50	7	98	7.16%
2022/07/19	4	141.88	5	143.10	144.00	-1	99	-1.01%
2022/07/18	5	139.80	2	139.50	140.00	3	97	3.09%
2022/07/15	4	139.00	2	138.50	139.00	2	96	2.07%
2022/07/14	24	136.56	3	135.83	137.50	21	95	21.92%
2022/07/13	4	134.88	3	135.17	135.00	1	94	1.05%
2022/07/12	8	133.00	3	133.50	133.00	5	95	5.25%
2022/07/11	5	135.40	2	137.50	135.50	3	96	3.12%
2022/07/08	16	137.50	4	138.50	136.50	12	95	12.58%
2022/07/07	46	133.07	0	0.00	134.00	46	94	48.86%
2022/07/06	9	132.06	13	132.88	129.00	-4	92	-4.34%
2022/07/05	9	132.33	9	132.00	134.50	0	95	0.00%
2022/07/04	46	131.79	12	130.96	132.00	34	94	36.05%
2022/07/01	25	136.12	22	137.50	131.50	3	93	3.20%
2022/06/30	6	140.00	8	144.31	138.50	-2	91	-2.20%
2022/06/29	4	146.75	14	147.79	146.50	-10	89	-11.21%
2022/06/28	2	149.50	7	151.64	149.50	-5	89	-5.58%
2022/06/27	6	151.00	0	0.00	152.50	6	90	6.62%
2022/06/24	8	149.19	1	150.00	147.50	7	89	7.80%
2022/06/23	4	148.00	11	148.00	148.00	-7	89	-7.85%
2022/06/22	8	150.50	24	151.77	149.50	-16	88	-18.01%
2022/06/21	4	150.75	5	151.30	154.00	-1	87	-1.15%
2022/06/20	20	151.30	26	155.27	149.50	-6	87	-6.84%
2022/06/17	9	163.00	15	165.10	163.00	-6	82	-7.24%
2022/06/16	6	171.17	16	172.19	168.50	-10	81	-12.23%
2022/06/15	4	172.88	14	172.04	173.00	-10	81	-12.24%
2022/06/14	10	170.35	4	171.00	171.00	6	83	7.14%
2022/06/13	1	183.00	7	184.00	183.00	-6	84	-7.10%
2022/06/10	3	186.50	0	0.00	186.50	3	84	3.54%
2022/06/09	2	189.00	0	0.00	188.50	2	84	2.36%
2022/06/08	1	189.00	10	190.60	189.00	-9	86	-10.44%
2022/06/07	1	193.00	1	194.00	194.00	0	87	0.00%
2022/06/02	0.2	197.00	1	196.00	196.00	-0.8	94	-0.81%
2022/06/01	8	191.69	4	196.88	196.00	4	97	4.11%
2022/05/31	2	190.00	0	0.00	190.00	2	97	2.05%
2022/05/30	3	189.67	0	0.00	190.00	3	98	3.04%
2022/05/27	2	186.75	0	0.00	187.50	2	99	2.01%
2022/05/26	2	187.25	0	0.00	185.50	2	102	1.96%
2022/05/25	7	185.50	0	0.00	187.00	7	109	6.40%
2022/05/24	3	184.83	0	0.00	184.50	3	119	2.51%
2022/05/23	2	186.50	11	186.95	186.50	-9	122	-7.32%
2022/05/20	3	187.83	0	0.00	187.00	3	124	2.40%
2022/05/19	9.1	183.21	1	185.50	186.00	8.1	128	6.32%
2022/05/18	5	185.20	0	0.00	184.00	5	130	3.82%
2022/05/17	10	182.65	0	0.00	183.50	10	134	7.44%
2022/05/16	3	179.00	0	0.00	179.50	3	137	2.19%
2022/05/13	9	177.28	0	0.00	178.50	9	142	6.33%
2022/05/12	5	175.20	1	173.50	173.00	4	152	2.62%
2022/05/11	3	177.00	3	177.00	177.00	0	158	0.00%
2022/05/10	8	177.06	1	175.00	177.50	7	186	3.76%
2022/05/09	2	177.00	11	178.50	177.00	-9	191	-4.70%
2022/05/06	4	181.03	18	181.83	181.50	-14	193	-7.21%
2022/05/05	12	184.71	0	0.00	184.50	12	195	6.13%
2022/05/04	6	182.92	1	183.50	183.50	5	199	2.51%
2022/05/03	4	181.63	5	181.60	182.00	-1	203	-0.49%
2022/04/29	0	0.00	1	184.00	184.00	-1	209	-0.48%
2022/04/28	11	182.59	2	182.75	184.00	9	213	4.21%
2022/04/27	10	180.31	6	180.92	182.00	4	216	1.86%
2022/04/26	4	188.26	2	189.75	189.50	2	218	0.93%
2022/04/25	2	188.50	12	190.04	187.50	-10	221	-4.52%
2022/04/22	5	195.00	0	0.00	195.00	5	231	2.16%
2022/04/21	3	197.83	0	0.00	196.50	3	240	1.24%
2022/04/20	7	197.93	0	0.00	196.50	7	244	2.86%
2022/04/19	4	197.25	1	198.00	196.50	3	252	1.19%
2022/04/18	3	195.17	8	195.94	195.50	-5	262	-1.90%
2022/04/15	3.1	198.39	2	199.50	198.00	1.1	269	0.41%
2022/04/13	4	201.50	0	0.00	202.00	4	332	1.20%
2022/04/12	1	200.00	7	200.00	200.00	-6	344	-1.74%
2022/04/11	6	201.17	4	202.75	200.50	2	361	0.56%
2022/04/08	1	210.00	2	210.00	210.00	-1	378	-0.26%
2022/04/07	3	209.50	3	210.33	209.00	0	416	0.00%
2022/04/06	2	214.00	0	0.00	214.00	2	420	0.48%
2022/04/01	5	216.60	4	214.88	216.50	1	427	0.23%
2022/03/31	1	217.00	14	219.21	217.00	-13	446	-2.91%
2022/03/30	14	216.46	1	217.00	219.50	13	448	2.90%
2022/03/29	3	214.00	0	0.00	214.00	3	449	0.67%
2022/03/28	0	0.00	5	214.00	214.00	-5	456	-1.10%
2022/03/25	3	215.67	13	216.00	215.50	-10	456	-2.19%
2022/03/24	1	216.00	2	216.00	216.00	-1	458	-0.22%
2022/03/23	6	217.33	5	217.90	216.00	1	461	0.22%
2022/03/22	2	215.50	2	215.50	215.50	0	461	0.00%
2022/03/21	2	215.50	0	0.00	215.50	2	462	0.43%
2022/03/18	6	213.92	3	214.17	214.50	3	464	0.65%
2022/03/17	44	212.80	15	213.67	214.00	29	465	6.23%
2022/03/16	18	207.89	11	207.86	207.50	7	463	1.51%
2022/03/15	7.1	208.65	16	209.94	208.00	-9	462	-1.94%
2022/03/14	2	212.50	5	212.50	212.50	-3	461	-0.65%
2022/03/11	10	213.45	23	213.89	213.00	-13	462	-2.81%
2022/03/10	12.1	214.71	5	215.80	214.50	7.1	461	1.53%
2022/03/09	13	210.23	20	209.78	210.50	-7	459	-1.52%
2022/03/08	20	211.05	9	211.33	208.50	11	458	2.40%
2022/03/07	9.1	213.51	19	214.21	213.50	-9.9	454	-2.18%
2022/03/04	2	219.00	1	220.50	219.00	1	463	0.22%
2022/03/03	3.1	221.48	12	221.67	221.50	-8.9	466	-1.91%
2022/03/02	7	219.93	16	219.03	220.00	-9	469	-1.92%
2022/03/01	11	220.23	14	220.04	221.50	-3	470	-0.64%
2022/02/25	1.2	219.67	35	221.03	217.50	-33.8	470	-7.18%
2022/02/24	8	221.81	22	223.32	221.50	-14	467	-3.00%
2022/02/23	5	229.50	16	229.47	229.50	-11	466	-2.36%
2022/02/22	0	0.00	25	229.28	229.00	-25	464	-5.38%
2022/02/21	2	232.50	15	231.67	232.50	-13	464	-2.80%
2022/02/18	7	229.21	18	228.11	229.50	-11	462	-2.38%
2022/02/17	3	230.00	20	230.58	230.00	-17	461	-3.68%
2022/02/16	26	231.46	3	232.00	232.50	23	460	4.99%
2022/02/15	19	227.79	12	228.13	227.00	7	458	1.53%
2022/02/14	17	227.15	66	228.40	226.00	-49	455	-10.77%
2022/02/11	12	233.21	7	234.57	234.00	5	444	1.13%
2022/02/10	22.2	233.19	156	233.18	233.50	-133.8	438	-30.51%	大賣/鉅額交易
2022/02/09	31	245.69	14	245.21	246.00	17	412	4.12%
2022/02/08	18	242.83	1	241.50	243.50	17	410	4.14%
2022/02/07	18	240.08	3	239.50	241.00	15	411	3.64%
2022/01/26	4	239.63	15	235.97	236.50	-11	410	-2.68%
2022/01/25	6	239.50	11	239.64	237.50	-5	407	-1.23%
2022/01/24	26	237.00	12	234.33	240.00	14	405	3.45%
2022/01/21	6	237.08	41	241.06	237.00	-35	402	-8.70%
2022/01/20	2	247.00	25	246.08	247.00	-23	401	-5.73%
2022/01/19	21	246.55	8	245.75	247.50	13	399	3.26%
2022/01/18	8	245.69	3	244.83	244.50	5	395	1.27%
2022/01/17	18	239.22	172	237.78	244.00	-154	391	-39.38%	大賣/鉅額交易
2022/01/14	45	238.98	21	236.24	237.00	24	380	6.31%
2022/01/13	9	246.28	48	246.02	246.00	-39	373	-10.45%
2022/01/12	137	248.36	15	248.63	250.50	122	369	32.98%	大買/鉅額交易
2022/01/11	95	249.27	17	248.06	249.00	78	362	21.52%
2022/01/10	32	256.59	17	257.15	255.50	15	353	4.25%
2022/01/07	45.2	263.19	170	263.54	257.00	-124.9	346	-36.04%	大賣/鉅額交易
2022/01/06	71	282.89	6	284.33	285.00	65	303	21.39%
2022/01/05	18	281.36	37	281.64	281.00	-19	286	-6.64%
2022/01/04	9	280.00	90	282.08	281.00	-81	275	-29.45%
2022/01/03	40	278.83	108.1	279.68	278.00	-68.1	256	-26.50%	大賣/
2021/12/30	297	278.42	151.1	274.24	279.00	145.9	237	61.42%	大買/大賣/鉅額交易
2021/12/29	23	256.59	5.2	256.93	256.50	17.9	200	8.92%
2021/12/28	9	255.39	27	255.46	255.00	-18	195	-9.19%
2021/12/27	44	251.77	65	250.68	254.50	-21	189	-11.06%
2021/12/24	29	242.10	2	241.50	241.50	27	178	15.11%
2021/12/23	9	239.78	12.1	240.91	240.50	-3.1	176	-1.74%
2021/12/22	34	238.03	3	240.50	240.50	31	177	17.48%
2021/12/21	9	234.78	15	235.00	234.50	-6	172	-3.49%
2021/12/20	5	235.60	9	234.28	234.50	-4	172	-2.33%
2021/12/17	13	234.85	13	233.42	236.00	0	172	0.00%
2021/12/16	23	233.00	6	232.50	232.50	17	171	9.92%
2021/12/15	5	227.60	18	227.86	230.00	-13	172	-7.54%
2021/12/14	2	230.50	24	230.13	228.00	-22	172	-12.72%
2021/12/13	34	234.75	10	234.25	233.50	24	173	13.80%
2021/12/10	2	231.00	8	231.00	230.00	-6	172	-3.48%
2021/12/09	1	233.50	5	232.30	232.00	-4	173	-2.30%
2021/12/08	12	233.71	2	232.25	232.00	10	175	5.71%
2021/12/07	3	235.00	16	233.09	231.50	-13	174	-7.43%
2021/12/06	2	236.00	19	234.63	234.00	-17	175	-9.70%
2021/12/03	1	235.00	3	234.67	234.00	-2	177	-1.13%
2021/12/02	0	0.00	13	233.54	233.50	-13	183	-7.07%
2021/12/01	10	233.20	3	234.50	233.00	7	190	3.68%
2021/11/30	14	232.39	6	235.33	236.50	8	192	4.16%
2021/11/29	40.1	228.19	31	227.13	229.00	9.1	188	4.84%
2021/11/26	2.6	230.79	22	232.84	230.00	-19.4	193	-10.03%
2021/11/25	4	237.63	3	237.33	236.00	1	192	0.52%
2021/11/24	4	237.50	16	237.66	237.50	-12	193	-6.20%
2021/11/23	2	241.50	25	241.82	239.00	-23	195	-11.78%
2021/11/22	38	239.41	27	242.59	245.50	11	198	5.54%
2021/11/19	1	231.00	10	231.65	231.00	-9	200	-4.49%
2021/11/18	7	231.64	4	231.75	231.00	3	209	1.43%
2021/11/17	18	233.19	21	232.55	232.50	-3	212	-1.41%
2021/11/16	3	231.83	8	232.38	232.00	-5	213	-2.34%
2021/11/15	14	235.11	12	234.42	234.00	2	218	0.91%
2021/11/12	4	234.75	10	235.55	235.50	-6	224	-2.67%
2021/11/11	11	237.09	1	237.00	236.00	10	230	4.34%
2021/11/10	1	237.50	11	237.59	238.00	-10	241	-4.13%
2021/11/08	17.1	243.27	8	244.38	241.50	9.1	287	3.15%
2021/11/05	34	242.26	4	241.75	244.00	30	295	10.17%
2021/11/04	34	242.97	22	240.70	238.00	12	304	3.95%
2021/11/03	35	235.13	2	235.00	235.00	33	309	10.65%
2021/11/02	5	239.80	1	239.00	237.00	4	328	1.22%
2021/11/01	23	239.61	9	239.39	240.50	14	350	3.99%
2021/10/29	4	237.00	37	236.65	234.00	-33	369	-8.93%
2021/10/28	18	236.08	10.1	235.81	238.00	7.9	380	2.08%
2021/10/27	21	229.79	1.1	231.57	232.00	19.9	398	5.00%
2021/10/26	16	230.16	0	0.00	228.50	16	404	3.95%
2021/10/25	4	227.50	5	228.80	227.00	-1	404	-0.25%
2021/10/22	5	231.50	5	231.10	230.00	0	406	0.00%
2021/10/21	11	229.09	10	231.35	232.50	1	406	0.25%
2021/10/20	6	226.33	9	227.11	226.00	-3	404	-0.74%
2021/10/19	24.1	225.62	2	225.20	227.00	22.1	406	5.43%
2021/10/18	20	222.90	10	222.80	221.50	10	406	2.46%
2021/10/15	30	221.87	6	221.00	222.00	24	406	5.90%
2021/10/14	7	220.21	10	218.60	218.50	-3	408	-0.74%
2021/10/13	9	218.06	10	220.20	219.50	-1	410	-0.24%
2021/10/12	4	225.00	13	224.88	224.00	-9	410	-2.19%
2021/10/08	5	228.30	3	228.17	227.50	2	410	0.49%
2021/10/07	22	227.68	8	227.50	228.50	14	412	3.39%
2021/10/06	7	222.71	7	222.93	222.50	0	415	0.00%
2021/10/05	20.1	216.95	4	215.50	222.50	16.1	420	3.81%
2021/10/04	14	219.93	16	219.31	218.00	-2	422	-0.47%
2021/10/01	45	220.30	14	223.14	219.50	31	426	7.27%
2021/09/30	16	228.53	3	228.17	229.00	13	423	3.07%
2021/09/29	20	229.60	17	229.00	228.50	3	427	0.70%
2021/09/28	7	232.29	6	232.17	234.00	1	426	0.23%
2021/09/27	11	233.27	3	233.17	232.00	8	427	1.87%
2021/09/24	17	232.32	1	231.50	232.50	16	427	3.74%
2021/09/23	6	233.58	1	235.50	232.00	5	426	1.17%
2021/09/22	12	231.63	5	232.40	231.50	7	426	1.64%
2021/09/17	2	235.00	0	0.00	235.00	2	426	0.47%
2021/09/16	0	0.00	15	231.27	232.50	-15	426	-3.52%
2021/09/15	1.1	232.02	4	234.50	231.50	-3	425	-0.69%
2021/09/14	8.1	236.24	3	234.00	234.00	5.1	426	1.18%
2021/09/13	4	235.50	3	238.83	235.50	1	425	0.23%
2021/09/10	0	0.00	3	239.83	239.00	-3	426	-0.70%
2021/09/09	6	235.33	0	0.00	240.00	6	429	1.40%
2021/09/08	10	234.95	28	236.57	234.00	-18	431	-4.17%
2021/09/07	31.2	238.30	4	238.38	239.50	27.2	429	6.33%
2021/09/06	6	244.75	26	249.75	244.00	-20	424	-4.71%
2021/09/03	6	251.33	8	250.81	251.00	-2	418	-0.48%
2021/09/02	11	252.73	34	253.07	250.00	-23	418	-5.50%
2021/09/01	7	254.43	5	253.50	255.00	2	411	0.49%
2021/08/31	2	258.00	6	260.25	258.00	-4	403	-0.99%
2021/08/30	1	260.50	16	260.56	260.50	-15	400	-3.74%
2021/08/27	13	263.73	22	262.68	261.50	-9	399	-2.25%
2021/08/26	5	264.00	28	264.88	263.50	-23	395	-5.81%
2021/08/25	21	267.83	25	268.24	267.50	-4	392	-1.02%
2021/08/24	19	272.55	32	272.97	276.00	-13	382	-3.40%
2021/08/23	20	264.55	6	267.08	267.00	14	376	3.72%
2021/08/20	4	252.88	17	256.00	253.00	-13	373	-3.48%
2021/08/19	38	255.96	38	262.11	253.00	0	371	0.00%
2021/08/18	18	260.56	16	267.16	269.00	2	367	0.54%
2021/08/17	32	262.06	6	261.67	259.00	26	361	7.20%
2021/08/16	22	272.09	36.1	273.00	268.50	-14.1	354	-3.98%
2021/08/13	45.1	284.80	59	286.64	279.50	-13.9	344	-4.04%
2021/08/12	27	287.63	35	287.41	290.50	-8	325	-2.46%
2021/08/11	22	278.50	25	277.64	278.00	-3	299	-1.00%
2021/08/10	42	278.88	23	284.33	277.00	19	294	6.46%
2021/08/09	22	287.98	47	287.74	286.00	-25	288	-8.66%
2021/08/06	28	287.25	70	287.65	286.00	-42	282	-14.88%
2021/08/05	127	288.41	38	287.47	286.00	89	267	33.32%	大買/
2021/08/04	25	284.18	88	286.24	281.50	-63	256	-24.56%
2021/08/03	23	279.26	50	278.96	278.50	-27	244	-11.05%
2021/08/02	44	274.28	46	279.52	276.50	-2	233	-0.86%
2021/07/30	25	257.40	10	259.20	260.00	15	212	7.06%
2021/07/29	2	247.25	19	249.34	250.00	-17	209	-8.13%
2021/07/28	3	248.67	20	249.73	249.00	-17	215	-7.90%
2021/07/27	0	0.00	4	256.25	255.50	-4	219	-1.82%
2021/07/26	16	255.19	0	0.00	256.00	16	222	7.19%
2021/07/23	4	254.50	6	252.67	252.50	-2	225	-0.89%
2021/07/22	18	255.97	1	257.00	256.50	17	225	7.53%
2021/07/21	0	0.00	14	252.96	254.00	-14	226	-6.18%
2021/07/20	1	255.50	8	254.81	253.00	-7	226	-3.09%
2021/07/19	10	263.10	4	262.50	262.50	6	225	2.66%
2021/07/16	17	264.44	2	263.50	265.00	15	229	6.53%
2021/07/15	6	264.50	3	264.17	264.00	3	230	1.30%
2021/07/14	30	265.73	2	265.25	266.50	28	231	12.09%
2021/07/13	9	264.89	2	262.50	262.50	7	231	3.02%
2021/07/12	14	268.79	23	268.57	267.00	-9	230	-3.91%
2021/07/09	27	263.76	24	262.60	266.00	3	226	1.33%
2021/07/08	16	264.19	16	264.03	262.00	0	232	0.00%
2021/07/07	7	262.29	2	262.25	261.50	5	233	2.14%
2021/07/06	1	267.00	3	262.33	261.00	-2	237	-0.84%
2021/07/05	14	262.89	10	263.15	263.50	4	244	1.64%
2021/07/02	14	259.82	1	260.00	260.00	13	268	4.85%
2021/07/01	2	259.50	9	257.50	255.00	-7	270	-2.59%
2021/06/30	1	261.00	5	260.00	259.00	-4	275	-1.45%
2021/06/29	27	260.17	9	260.72	260.50	18	275	6.54%
2021/06/28	5	256.60	6	257.42	256.50	-1	275	-0.36%
2021/06/25	4	262.38	28	261.79	259.00	-24	277	-8.65%
2021/06/24	4	257.75	10	257.25	264.00	-6	280	-2.14%
2021/06/23	43	255.01	1	257.00	257.00	42	279	15.00%
2021/06/22	12	253.38	5	254.30	252.00	7	279	2.50%
2021/06/21	8	256.25	34	256.01	251.50	-26	283	-9.18%
2021/06/18	0	0.00	34	263.84	260.00	-34	292	-11.63%
2021/06/17	2	262.50	14	261.96	262.00	-12	290	-4.13%
2021/06/16	1	254.00	3	253.83	252.50	-2	287	-0.69%
2021/06/15	6	253.08	6	253.08	254.00	0	288	0.00%
2021/06/11	1	248.00	3	248.83	249.00	-2	290	-0.69%
2021/06/09	6	240.08	0	0.00	239.50	6	288	2.08%
2021/06/08	4	241.75	1	241.00	240.50	3	289	1.04%
2021/06/07	8	237.69	13	235.96	242.00	-5	291	-1.71%
2021/06/04	14	241.89	1	241.00	241.00	13	293	4.43%
2021/06/03	8	239.75	9	237.61	239.50	-1	294	-0.34%
2021/06/02	3	242.33	3.1	237.89	238.00	-0.1	296	-0.03%
2021/06/01	11	243.27	1	243.50	243.50	10	297	3.37%
2021/05/31	63	239.42	0	239.50	240.50	63	298	21.09%
2021/05/28	9	235.50	8	235.50	235.00	1	300	0.33%
2021/05/27	0	0.00	24.1	234.27	234.00	-24.1	305	-7.89%
2021/05/26	15.1	236.76	17	239.97	239.00	-1.9	318	-0.60%
2021/05/25	11	235.77	0	0.00	233.50	11	319	3.44%
2021/05/24	2	231.75	2	230.75	232.00	0	320	0.00%
2021/05/21	41.1	228.60	3	229.33	231.00	38.1	325	11.70%
2021/05/20	4	222.88	17	224.00	221.00	-13	329	-3.94%
2021/05/19	17	228.59	20	227.80	227.00	-3	340	-0.88%
2021/05/18	34	220.81	7	221.64	226.50	27	350	7.69%
2021/05/17	54	212.65	36	212.54	210.50	18	355	5.07%
2021/05/14	27	227.43	40	232.20	226.50	-13	355	-3.66%
2021/05/13	22	225.39	38	228.26	232.50	-16	365	-4.38%
2021/05/12	96	229.91	78	228.28	225.50	18	367	4.90%
2021/05/11	42	251.38	33	250.55	244.00	9	357	2.52%
2021/05/10	5	261.90	6	263.33	260.00	-1	351	-0.28%
2021/05/07	3	264.00	12	262.29	265.00	-9	354	-2.54%
2021/05/06	11	259.86	63	259.57	258.00	-52	358	-14.49%
2021/05/05	38	264.64	9	263.78	259.00	29	359	8.08%
2021/05/04	23	268.04	85.1	268.70	269.00	-62.1	358	-17.32%
2021/05/03	4	279.63	14	277.25	275.00	-10	357	-2.79%
2021/04/29	9	281.67	2	281.50	281.50	7	364	1.92%
2021/04/28	52.1	280.30	15	280.53	279.00	37.1	373	9.92%
2021/04/27	26	277.56	1	277.50	277.50	25	378	6.61%
2021/04/26	17	276.91	4	279.38	276.00	13	383	3.39%
2021/04/23	10	277.15	25	277.14	277.50	-15	391	-3.83%
2021/04/22	7	280.07	2	277.50	275.50	5	394	1.27%
2021/04/21	0	0.00	2	283.50	283.50	-2	389	-0.51%
2021/04/20	10	283.85	8	283.50	283.50	2	391	0.51%
2021/04/19	8	283.50	7	285.43	282.50	1	396	0.25%
2021/04/16	2	282.50	2	282.25	284.00	0	397	0.00%
2021/04/15	12	279.63	19	280.79	281.00	-7	402	-1.74%
2021/04/14	11	282.59	52	282.65	280.50	-41	403	-10.15%
2021/04/13	7	290.00	29	291.81	286.00	-22	402	-5.47%
2021/04/12	9	293.22	27	296.81	293.00	-18	399	-4.51%
2021/04/09	13	298.12	23	299.30	297.50	-10	400	-2.50%
2021/04/08	45	298.28	28	298.71	297.00	17	395	4.30%
2021/04/07	3	288.83	2	290.00	286.50	1	370	0.27%
2021/04/06	7	290.07	10	288.75	290.00	-3	370	-0.81%
2021/04/01	0	0.00	2	285.75	285.00	-2	370	-0.54%
2021/03/31	1	287.50	3	285.67	284.50	-2	370	-0.54%
2021/03/30	1	287.50	7	288.64	287.50	-6	370	-1.62%
2021/03/29	2	290.75	12	289.50	289.00	-10	371	-2.70%
2021/03/26	2	287.25	2	287.50	288.00	0	370	0.00%
2021/03/25	2	286.00	8	286.31	286.00	-6	371	-1.62%
2021/03/24	13	286.00	28	287.57	286.00	-15	371	-4.04%
2021/03/23	33	286.15	20	288.40	288.00	13	369	3.52%
2021/03/22	1	278.50	10	278.55	279.00	-9	361	-2.49%
2021/03/19	3	278.33	10	278.35	278.00	-7	371	-1.88%
2021/03/18	1	281.00	9	279.67	279.50	-8	376	-2.12%
2021/03/17	25	281.76	1	277.50	277.50	24	384	6.24%
2021/03/16	2	280.75	3	280.17	280.00	-1	390	-0.26%
2021/03/15	1	278.50	1	281.50	281.50	0	405	0.00%
2021/03/12	6	277.25	5	276.00	276.00	1	409	0.24%
2021/03/11	6	275.50	5	277.50	277.50	1	418	0.24%
2021/03/10	5	272.70	0	0.00	272.00	5	423	1.18%
2021/03/09	2	275.00	4	273.13	273.50	-2	427	-0.47%
2021/03/08	3	279.83	0	0.00	276.00	3	431	0.69%
2021/03/05	1	281.50	12	280.00	279.00	-11	440	-2.50%
2021/03/04	8	282.88	4	281.63	283.00	4	453	0.88%
2021/03/03	35	283.74	18	285.61	283.50	17	452	3.75%
2021/03/02	26	289.38	13	291.50	288.00	13	451	2.88%
2021/02/26	42	291.11	36	291.25	289.50	6	452	1.33%
2021/02/25	22	290.95	6	291.25	291.50	16	447	3.58%
2021/02/24	8	288.44	25	289.30	288.00	-17	451	-3.76%
2021/02/23	23	288.52	21	289.29	288.00	2	464	0.43%
2021/02/22	14	291.04	18	293.08	290.00	-4	464	-0.86%
2021/02/19	48	290.23	5	288.50	290.50	43	469	9.16%
2021/02/18	62	282.09	18	283.53	285.00	44	472	9.31%
2021/02/17	15.1	278.23	16	276.94	277.00	-0.9	465	-0.19%
2021/02/05	39	274.81	36.1	274.98	277.00	2.9	459	0.63%
2021/02/04	76.1	275.00	13	275.35	273.50	63.1	454	13.88%
2021/02/03	34	263.74	15	262.97	262.50	19	442	4.30%
2021/02/02	29	266.55	3	265.67	264.00	26	443	5.86%
2021/02/01	12	263.83	24	261.63	265.00	-12	446	-2.69%
2021/01/29	9.4	262.35	11	263.91	261.00	-1.6	444	-0.36%
2021/01/28	8	264.81	9	264.22	263.50	-1	445	-0.22%
2021/01/27	6	269.00	8	273.94	269.00	-2	446	-0.45%
2021/01/26	1	269.50	4	272.13	271.00	-3	445	-0.67%
2021/01/25	23	266.70	11	265.00	267.00	12	442	2.71%
2021/01/22	12	270.00	35	270.30	270.00	-23	444	-5.17%
2021/01/21	11	271.05	16	276.38	270.50	-5	439	-1.14%
2021/01/20	3.3	276.36	8	277.94	275.50	-4.7	430	-1.09%
2021/01/19	3	285.33	17	285.62	284.50	-14	425	-3.29%
2021/01/18	27	275.30	18	277.83	276.50	9	424	2.12%
2021/01/15	16	283.00	31	284.13	283.00	-15	419	-3.57%
2021/01/14	16	286.63	8	285.94	287.00	8	427	1.87%
2021/01/13	13	285.88	22	284.59	287.50	-9	443	-2.03%
2021/01/12	11	283.64	37	285.24	283.50	-26	443	-5.87%
2021/01/11	24	289.06	3	287.83	289.00	21	437	4.80%
2021/01/08	2	288.50	22	290.64	288.50	-20	440	-4.54%
2021/01/07	8	293.50	12	293.33	292.50	-4	435	-0.92%
2021/01/06	7	293.64	10	296.45	292.50	-3	437	-0.69%
2021/01/05	3	296.50	5	297.50	297.50	-2	444	-0.45%
2021/01/04	12	298.46	14	297.46	297.00	-2	443	-0.45%
2020/12/31	11	296.09	11	294.64	294.50	0	435	0.00%
2020/12/30	1	291.50	0	0.00	291.00	1	432	0.23%
2020/12/29	0	0.00	6	293.83	291.50	-6	437	-1.37%
2020/12/28	17	291.97	10	292.45	293.50	7	435	1.61%
2020/12/25	1	286.50	1	287.50	288.00	0	429	0.00%
2020/12/24	3	285.50	1	286.17	285.50	2	430	0.46%
2020/12/23	2	284.00	1	282.00	284.00	1	430	0.23%
2020/12/22	9	282.67	12	284.33	282.50	-3	434	-0.69%
2020/12/21	1	287.00	12	285.71	287.00	-11	438	-2.51%
2020/12/18	0.1	292.00	5	289.40	289.50	-5	440	-1.12%
2020/12/17	9	287.39	6	287.00	288.00	3	446	0.67%
2020/12/16	12.2	288.30	27	288.41	288.00	-14.8	449	-3.29%
2020/12/15	28	287.84	19	292.39	286.50	9	447	2.01%
2020/12/14	20	297.10	14	297.29	294.50	6	443	1.35%
2020/12/11	15	300.73	10	300.00	299.00	5	455	1.10%
2020/12/10	11	298.00	33	299.56	298.00	-22	473	-4.65%
2020/12/09	13	302.38	20	300.63	304.00	-7	487	-1.44%
2020/12/08	18	294.17	7	295.21	294.00	11	474	2.32%
2020/12/07	11	294.77	13.1	297.42	293.00	-2.1	475	-0.43%
2020/12/04	14	298.11	17	299.74	298.00	-3	466	-0.64%
2020/12/03	6	300.17	4	301.25	300.00	2	462	0.43%
2020/12/02	12	303.75	11	305.64	303.50	1	462	0.22%
2020/12/01	0	0.00	10	308.10	306.50	-10	464	-2.15%
2020/11/30	27	302.54	17	302.53	303.50	10	462	2.16%
2020/11/27	5	296.90	7	296.50	297.00	-2	451	-0.44%
2020/11/26	10	295.25	16	296.87	295.50	-6	453	-1.33%
2020/11/25	22	298.20	33	300.89	298.00	-11	451	-2.44%
2020/11/24	35	300.87	22	300.57	300.50	13	450	2.89%
2020/11/23	21	299.29	38	300.18	298.00	-17	444	-3.82%
2020/11/20	37	302.31	49	302.09	301.00	-12	440	-2.72%
2020/11/19	7	296.64	20	296.75	297.50	-13	430	-3.02%
2020/11/18	24	298.46	62	297.95	295.50	-38	433	-8.78%
2020/11/17	24.1	294.91	2	293.25	296.00	22.1	429	5.14%
2020/11/16	11.1	288.92	3	290.00	289.00	8.1	442	1.83%
2020/11/13	1	285.00	1	285.00	286.00	0	446	0.00%
2020/11/12	0	0.00	3	285.50	285.00	-3	449	-0.67%
2020/11/11	14.1	285.50	15.3	284.94	287.00	-1.2	457	-0.26%
2020/11/10	21.2	286.67	17	284.82	284.00	4.2	481	0.87%
2020/11/09	23.5	283.08	30	283.25	283.00	-6.5	497	-1.31%
2020/11/06	2.2	284.19	7	283.71	283.00	-4.8	495	-0.96%
2020/11/05	22	285.30	24	284.85	282.50	-2	499	-0.40%
2020/11/04	17	280.82	54	280.30	282.00	-37	500	-7.39%
2020/11/03	17	285.62	4	285.63	283.50	13	503	2.58%
2020/11/02	11	281.14	15	282.30	280.50	-4	520	-0.77%
2020/10/30	32	288.28	30	288.62	283.00	2	540	0.37%
2020/10/29	12	289.50	23	285.76	290.00	-11	555	-1.98%
2020/10/28	7	292.57	25	292.04	290.00	-18	594	-3.03%
2020/10/27	6	294.33	4	294.88	295.00	2	594	0.34%
2020/10/26	12	296.33	38	298.59	296.00	-26	598	-4.34%
2020/10/23	21.1	302.43	10	301.35	302.00	11.1	603	1.84%
2020/10/22	15.5	299.53	22	299.89	300.00	-6.5	618	-1.05%
2020/10/21	23	300.96	14	299.54	302.00	9	628	1.43%
2020/10/20	18	295.56	18	294.72	293.00	0	630	0.00%
2020/10/19	30	291.98	6	292.17	292.50	24	631	3.80%
2020/10/16	13	292.46	18	295.14	291.00	-5	638	-0.78%
2020/10/15	0	0.00	10	296.15	298.00	-10	641	-1.56%
2020/10/14	22.2	298.92	27	298.63	297.50	-4.8	649	-0.74%
2020/10/13	33	294.97	18	290.00	298.00	15	653	2.29%
2020/10/12	5	284.00	5	286.40	284.00	0	665	0.00%
2020/10/08	8	290.38	8	290.31	289.50	0	678	0.00%
2020/10/07	1	290.59	12	289.88	291.00	-11	688	-1.59%
2020/10/06	21	290.43	12	288.25	287.50	9	694	1.30%
2020/10/05	6	285.00	7	284.93	285.00	-1	707	-0.14%
2020/09/30	10	284.25	10	282.90	285.00	0	732	0.00%
2020/09/29	27	283.19	27.4	284.35	283.00	-0.4	749	-0.05%
2020/09/28	19	283.16	11	283.50	283.00	8	776	1.03%
2020/09/25	27	285.00	54	285.51	282.00	-27	803	-3.36%
2020/09/24	43	292.13	48	294.11	288.00	-5	809	-0.62%
2020/09/23	15	301.03	18	303.83	300.00	-3	825	-0.36%
2020/09/22	15	303.40	18.3	303.60	304.50	-3.3	837	-0.39%
2020/09/21	21	308.83	6	309.25	309.50	15	836	1.79%
2020/09/18	14	310.21	19	310.55	308.50	-5	851	-0.59%
2020/09/17	15	309.90	16	311.03	311.00	-1	885	-0.11%
2020/09/16	26	311.27	32	310.75	310.50	-6	895	-0.67%
2020/09/15	49	309.57	55	309.11	309.00	-6	888	-0.68%
2020/09/14	91.2	299.63	63	299.06	300.50	28.2	872	3.23%
2020/09/11	16	287.38	3	288.17	286.50	13	856	1.52%
2020/09/10	14	291.14	40	290.51	289.00	-26	860	-3.02%
2020/09/09	19.1	286.38	6	285.50	288.00	13.1	863	1.52%
2020/09/08	29	287.60	19	286.55	287.00	10	874	1.14%
2020/09/07	21.3	286.86	17	284.65	286.50	4.3	888	0.48%
2020/09/04	10	282.20	15	281.80	283.50	-5	896	-0.56%
2020/09/03	37	286.28	45	287.09	286.00	-8	893	-0.89%
2020/09/02	26	280.33	22	279.68	281.00	4	901	0.44%
2020/09/01	26	280.12	17	280.15	279.00	9	911	0.99%
2020/08/31	7	280.57	21	280.60	279.00	-14	928	-1.51%
2020/08/28	25	279.54	17	277.76	279.50	8	965	0.83%
2020/08/27	9	276.94	26	276.56	277.00	-17	978	-1.74%
2020/08/26	32	276.25	26	276.27	276.00	6	995	0.60%
2020/08/25	45	271.98	43	271.50	273.00	2	1,011	0.20%
2020/08/24	66	268.31	87	268.77	268.00	-21	1,017	-2.06%
2020/08/21	65	271.95	59	270.65	272.00	6	1,022	0.59%
2020/08/20	134	265.64	149	267.80	265.00	-15	1,026	-1.46%	大買/大賣/
2020/08/19	49	291.16	20	292.55	284.50	29	1,014	2.86%
2020/08/18	25	290.84	26	292.31	290.50	-1	1,016	-0.10%
2020/08/17	18	291.69	20	290.38	292.00	-2	1,033	-0.19%
2020/08/14	55	294.00	48	295.59	295.50	7	1,071	0.65%
2020/08/13	62	304.81	54	304.57	305.50	8	1,092	0.73%
2020/08/12	28	298.71	29	298.98	298.50	-1	1,082	-0.09%
2020/08/11	32	300.09	32	300.73	297.50	0	1,091	0.00%
2020/08/10	19	300.53	29	300.98	299.50	-10	1,109	-0.90%
2020/08/07	34	300.66	33	303.03	298.50	1	1,128	0.09%
2020/08/06	50	304.16	97	304.02	305.00	-47	1,142	-4.11%
2020/08/05	101	294.76	42	294.98	301.00	59	1,149	5.13%	大買/
2020/08/04	34	298.88	38	299.97	297.50	-4	1,174	-0.34%
2020/08/03	86	295.76	90	298.65	298.00	-4	1,198	-0.33%
2020/07/31	35	275.40	24	275.25	276.50	11	1,177	0.93%
2020/07/30	36	277.21	67	276.63	277.50	-31	1,188	-2.61%
2020/07/29	65	273.35	55	273.31	277.50	10	1,212	0.82%
2020/07/28	97	273.06	90	274.81	269.50	7	1,220	0.57%
2020/07/27	51	268.74	41	271.37	266.50	10	1,229	0.81%
2020/07/24	46	281.51	98	281.10	278.00	-52	1,222	-4.25%
2020/07/23	17	293.29	12	291.88	293.50	5	1,227	0.41%
2020/07/22	18	292.83	20	291.68	291.50	-2	1,238	-0.16%
2020/07/21	15	292.63	18	294.67	291.00	-3	1,240	-0.24%
2020/07/20	41.1	285.35	45	285.04	289.00	-3.9	1,252	-0.31%
2020/07/17	21	289.14	27	289.00	288.00	-6	1,273	-0.47%
2020/07/16	26	293.29	17.2	294.59	287.50	8.8	1,311	0.67%
2020/07/15	28	298.89	15	301.20	296.50	13	1,317	0.99%
2020/07/14	12	305.38	13.2	306.03	302.00	-1.2	1,354	-0.09%
2020/07/13	12	308.63	14	309.25	307.50	-2	1,434	-0.14%
2020/07/10	57	306.92	77	308.53	306.00	-20	1,489	-1.34%
2020/07/09	37	318.31	49	318.17	315.00	-12	1,501	-0.80%
2020/07/08	71.1	313.93	23	313.74	313.50	48.1	1,506	3.19%
2020/07/07	58	311.03	36	309.63	312.50	22	1,505	1.46%
2020/07/06	27	303.28	54	301.65	304.00	-27	1,512	-1.79%
2020/07/03	54	310.40	9.4	312.75	310.00	44.6	1,560	2.86%
2020/07/02	11	311.68	30	314.77	311.00	-19	1,583	-1.20%
2020/07/01	29	316.57	4	317.75	316.50	25	1,584	1.58%
2020/06/30	4	310.25	6	313.33	311.50	-2	1,585	-0.13%
2020/06/29	23	314.09	51	314.35	310.00	-28	1,617	-1.73%
2020/06/24	39	324.58	26	323.67	321.00	13	1,627	0.80%
2020/06/23	36.1	313.00	19	312.68	317.00	17.1	1,653	1.03%
2020/06/22	7	310.93	26	310.44	309.00	-19	1,673	-1.14%
2020/06/19	15	318.30	22	316.20	313.50	-7	1,690	-0.41%
2020/06/18	33	317.08	7	315.07	317.50	26	1,697	1.53%
2020/06/17	22	316.98	32	316.77	315.50	-10	1,704	-0.59%
2020/06/16	23	316.78	13	316.65	316.50	10	1,730	0.58%
2020/06/15	23	314.83	27	317.31	310.50	-4	1,757	-0.23%
2020/06/12	32	317.80	32	316.88	322.00	0	1,795	0.00%
2020/06/11	6	324.17	48	328.90	324.00	-42	1,820	-2.31%
2020/06/10	41	334.27	3	334.67	334.00	38	1,836	2.07%
2020/06/09	6	334.00	54	336.97	331.50	-48	1,853	-2.59%
2020/06/08	40.2	335.19	13	336.38	340.00	27.2	1,859	1.46%
2020/06/05	51	333.75	15	332.47	332.00	36	1,852	1.94%
2020/06/04	12	329.04	41	327.96	328.50	-29	1,843	-1.57%
2020/06/03	18	335.89	6	335.50	337.50	12	1,813	0.66%
2020/06/02	13	339.92	81	336.96	335.50	-68	1,801	-3.78%
2020/06/01	85	336.85	35	337.17	340.50	50	1,787	2.80%
2020/05/29	13	325.54	23	328.22	327.00	-10	1,792	-0.56%
2020/05/28	28	330.59	19	331.47	326.50	9	1,790	0.50%
2020/05/27	16	336.38	10	339.00	331.50	6	1,790	0.34%
2020/05/26	15	342.60	17	344.26	337.00	-2	1,791	-0.11%
2020/05/25	34	331.21	33	333.52	338.50	1	1,787	0.06%
2020/05/22	24	340.79	24	341.48	332.50	0	1,789	0.00%
2020/05/21	42	354.31	65	354.89	349.00	-23	1,779	-1.29%
2020/05/20	75	343.97	35	341.63	347.00	40	1,739	2.30%
2020/05/19	19	327.00	11	327.00	329.00	8	1,701	0.47%
2020/05/18	32	325.06	26	326.67	320.50	6	1,697	0.35%
2020/05/15	46	330.86	45	333.22	330.50	1	1,703	0.06%
2020/05/14	19	340.66	20	343.90	330.00	-1	1,698	-0.06%
2020/05/13	22	346.39	16	348.00	348.00	6	1,681	0.36%
2020/05/12	45	354.17	20	358.65	353.00	25	1,667	1.50%
2020/05/11	56	359.56	19	362.47	362.50	37	1,653	2.24%
2020/05/08	26	341.90	27	342.91	350.00	-1	1,619	-0.06%
2020/05/07	26	330.79	28	332.13	335.50	-2	1,586	-0.13%
2020/05/06	15	330.93	60	328.30	326.00	-45	1,592	-2.83%
2020/05/05	15	336.93	49	342.39	329.00	-34	1,621	-2.10%
2020/05/04	18	325.69	61	328.76	331.00	-43	1,640	-2.62%
2020/04/30	37	337.66	37	335.93	337.50	0	1,635	0.00%
2020/04/29	18	329.06	18	329.56	330.50	0	1,618	0.00%
2020/04/28	62	332.39	23	332.76	328.00	39	1,616	2.41%
2020/04/27	25	324.26	24	325.50	326.50	1	1,615	0.06%
2020/04/24	20	323.98	24	324.50	320.00	-4	1,606	-0.25%
2020/04/23	40	329.14	37	330.00	323.00	3	1,615	0.19%
2020/04/22	58	323.33	58	324.61	328.00	0	1,624	0.00%
2020/04/21	51	335.67	51	335.42	325.00	0	1,604	0.00%
2020/04/20	24	327.65	55	331.89	334.50	-31	1,565	-1.98%
2020/04/17	41	329.30	49.1	332.00	327.00	-8.1	1,547	-0.52%
2020/04/16	42	322.80	26	322.31	325.00	16	1,510	1.06%
2020/04/15	34	303.31	39	307.71	307.50	-5	1,440	-0.35%
2020/04/14	44	286.56	36	287.11	293.50	8	1,392	0.57%
2020/04/13	45	283.98	16	285.84	280.00	29	1,391	2.08%
2020/04/10	25	292.14	16	292.22	291.00	9	1,390	0.65%
2020/04/09	41	300.60	44.1	300.95	294.00	-3.1	1,458	-0.21%
2020/04/08	114	296.75	67	299.35	298.50	47	1,487	3.16%	大買/
2020/04/07	26	279.37	17	280.41	284.50	9	1,422	0.63%
2020/04/06	46	254.00	35	254.76	259.00	11	1,412	0.78%
2020/04/01	39.1	256.09	39	257.23	256.00	0.1	1,428	0.00%
2020/03/31	50	256.18	54	257.13	253.50	-4	1,436	-0.28%
2020/03/30	41	249.32	65	249.26	251.00	-24	1,418	-1.69%
2020/03/27	36	252.15	31	250.98	261.00	5	1,400	0.36%
2020/03/26	45.2	238.48	42	239.29	237.00	3.2	1,343	0.24%
2020/03/25	15	237.87	15	239.87	231.50	0	1,311	0.00%
2020/03/24	39	229.63	34	229.44	229.00	5	1,290	0.39%
2020/03/23	16	212.69	24	214.04	215.00	-8	1,281	-0.62%
2020/03/20	22	216.09	20	216.98	220.00	2	1,276	0.16%
2020/03/19	55	205.78	50	208.08	201.50	5	1,282	0.39%
2020/03/18	35	235.77	34	239.26	223.50	1	1,252	0.08%
2020/03/17	122	261.82	42	263.18	248.00	80	1,204	6.64%	大買/
2020/03/16	34	288.79	33	290.91	274.50	1	1,168	0.09%
2020/03/13	18	294.03	21	294.64	305.00	-3	1,138	-0.26%
2020/03/12	25	328.78	22	332.86	318.50	3	1,119	0.27%
2020/03/11	9	359.28	13	362.19	352.00	-4	1,105	-0.36%
2020/03/10	18	358.72	24	358.73	366.00	-6	1,108	-0.54%
2020/03/09	10	365.20	35	365.10	366.00	-25	1,099	-2.27%
2020/03/06	7	377.79	6	381.08	374.50	1	1,091	0.09%
2020/03/05	7	385.07	5	386.80	384.00	2	1,090	0.18%
2020/03/04	29	381.48	25	383.46	380.50	4	1,086	0.37%
2020/03/03	20	374.35	17	374.88	376.00	3	1,065	0.28%
2020/03/02	19	364.71	16	363.06	363.50	3	1,064	0.28%
2020/02/27	5	369.50	6	370.75	364.00	-1	1,052	-0.09%
2020/02/26	7	380.21	5	380.80	378.50	2	1,039	0.19%
2020/02/25	45	381.78	10	379.10	387.00	35	1,032	3.39%
2020/02/24	6	376.83	7	374.07	375.50	-1	1,021	-0.10%
2020/02/21	4	384.25	4	385.88	383.50	0	1,017	0.00%
2020/02/20	6	392.75	6	394.42	388.00	0	1,018	0.00%
2020/02/19	6	387.58	5	388.40	391.00	1	1,014	0.10%
2020/02/18	10	387.00	21	391.88	386.00	-11	1,007	-1.09%
2020/02/17	2	396.50	13	408.81	395.00	-11	990	-1.11%
2020/02/14	5	411.80	21	409.62	410.50	-16	973	-1.64%
2020/02/13	9	413.06	6.2	415.27	409.50	2.8	968	0.29%
2020/02/12	13	418.31	12	415.29	413.00	1	966	0.10%
2020/02/11	7	418.43	6	417.92	417.00	1	960	0.10%
2020/02/10	34	410.94	9	413.33	408.00	25	952	2.62%
2020/02/07	26	424.35	18	428.06	414.00	8	955	0.84%
2020/02/06	22	432.07	19	433.32	428.00	3	930	0.32%
2020/02/05	17	426.65	17	427.12	437.00	0	894	0.00%
2020/02/04	6	392.00	6	391.33	398.50	0	867	0.00%
2020/02/03	10	378.00	9	382.00	388.00	1	874	0.11%
2020/01/31	16	384.09	14	387.36	386.50	2	869	0.23%
2020/01/30	10	383.25	24	385.69	380.00	-14	864	-1.62%
2020/01/20	4	414.38	6	415.08	414.50	-2	841	-0.24%
2020/01/17	5	417.40	13	419.35	416.00	-8	841	-0.95%
2020/01/16	99	418.42	9	415.11	420.00	90	828	10.86%
2020/01/15	0	0.00	5	407.50	408.00	-5	804	-0.62%
2020/01/14	2	410.00	1	409.00	403.50	1	796	0.13%
2020/01/13	2	401.50	5.2	406.23	408.00	-3.2	789	-0.41%
2020/01/10	4	404.13	4	407.63	399.50	0	781	0.00%
2020/01/09	3	400.17	5	398.50	404.00	-2	772	-0.26%
2020/01/08	11	386.50	4	391.75	392.00	7	760	0.92%
2020/01/07	13	391.42	11	396.55	392.00	2	760	0.26%
2020/01/06	10	404.05	11	405.68	401.00	-1	737	-0.14%
2020/01/03	35	400.66	41	403.44	403.00	-6	711	-0.84%
2020/01/02	28	386.55	14	383.43	396.50	14	637	2.20%
2019/12/31	0	0.00	5	359.40	360.50	-5	582	-0.86%
2019/12/30	14	360.64	15	361.30	359.50	-1	615	-0.16%
2019/12/27	15	349.00	19	349.03	355.00	-4	599	-0.67%
2019/12/26	7	340.64	11	338.05	343.00	-4	568	-0.70%
2019/12/25	6	331.75	1	328.00	334.00	5	555	0.90%
2019/12/24	3	326.83	0	0.00	324.00	3	545	0.55%
2019/12/23	3	321.50	2	323.00	320.00	1	534	0.19%
2019/12/20	1	318.00	4.1	317.78	319.00	-3.1	532	-0.58%
2019/12/19	3	321.67	22	321.91	320.50	-19	533	-3.56%
2019/12/18	3	319.83	3	326.17	318.50	0	528	0.00%
2019/12/17	3	322.67	2	321.50	325.00	1	523	0.19%
2019/12/16	24	317.13	18.2	318.48	326.50	5.9	517	1.13%
2019/12/12	2	301.00	2	300.00	298.00	0	483	0.00%
2019/12/11	2	298.50	3	296.00	299.00	-1	490	-0.20%
2019/12/10	0	0.00	1	295.00	295.00	-1	485	-0.21%
2019/12/09	0	0.00	0	295.50	294.00	0	488	-0.01%
2019/12/06	11.1	293.69	3	292.67	295.00	8.1	486	1.65%
2019/12/05	0	0.00	1	280.00	287.00	-1	478	-0.21%
2019/12/04	1	282.00	3	282.50	282.50	-2	473	-0.42%
2019/12/02	2	286.75	6	288.99	285.00	-4	494	-0.82%
2019/11/29	3	292.83	1	293.00	290.50	2	494	0.40%
2019/11/28	4	295.75	0	0.00	293.50	4	498	0.80%
2019/11/27	2	295.00	1	297.00	298.00	1	505	0.20%
2019/11/25	3	286.33	0	0.00	286.00	3	512	0.58%
2019/11/22	1	286.00	0	0.00	285.50	1	532	0.19%
2019/11/20	3.3	282.68	0	0.00	282.00	3.3	553	0.60%
2019/11/19	4	289.13	3	288.33	286.50	1	552	0.18%
2019/11/18	2	290.50	0	0.00	293.00	2	554	0.36%
2019/11/14	1.3	293.23	0	0.00	293.00	1.3	562	0.23%
2019/11/13	1	294.50	0	0.00	293.50	1	567	0.18%
2019/11/12	4	295.50	0	0.00	292.50	4	572	0.70%
2019/11/11	2	291.75	8	291.94	294.00	-6	574	-1.04%
2019/11/08	2	297.25	7	295.43	296.00	-5	577	-0.87%
2019/11/07	0	0.00	2	298.75	299.50	-2	576	-0.35%
2019/11/06	5.1	297.91	25	296.94	296.00	-20	576	-3.46%
2019/11/05	0	0.00	1	307.50	307.50	-1	566	-0.18%
2019/11/04	0	0.00	1	307.50	309.00	-1	575	-0.17%
2019/11/01	3	313.00	4	313.00	311.50	-1	589	-0.17%
2019/10/31	3	303.17	8	304.06	303.50	-5	578	-0.86%
2019/10/30	1.1	295.07	1	293.50	293.50	0.1	564	0.01%
2019/10/29	0	0.00	3	298.67	298.00	-3	565	-0.53%
2019/10/28	0	0.00	2	304.00	304.00	-2	576	-0.35%
2019/10/25	3	307.67	2	307.75	304.50	1	586	0.17%
2019/10/24	5	303.50	1	302.50	303.50	4	600	0.67%
2019/10/22	0	0.00	1	302.00	303.00	-1	627	-0.16%
2019/10/21	0	0.00	1	301.50	301.50	-1	667	-0.15%
2019/10/18	2	303.75	0	0.00	304.00	2	677	0.30%
2019/10/17	2	302.75	1	303.00	302.50	1	686	0.15%
2019/10/16	5	305.20	7	308.36	307.00	-2	685	-0.29%
2019/10/15	9	307.00	2	307.00	309.00	7	677	1.03%
2019/10/14	8	296.75	0	0.00	297.50	8	672	1.19%
2019/10/09	0	298.00	0	0.00	293.50	0	682	0.00%
2019/10/08	0	0.00	1	293.00	294.00	-1	682	-0.15%
2019/10/07	4	292.50	9	292.28	290.00	-5	680	-0.73%
2019/10/04	32.1	294.50	45	302.94	293.00	-13	678	-1.91%
2019/10/03	3	310.83	3	314.50	317.50	0	642	0.00%
2019/10/02	6	311.67	0	0.00	311.50	6	645	0.93%
2019/10/01	1	317.00	7	316.71	314.50	-6	660	-0.91%
2019/09/27	0	0.00	10	324.60	322.50	-10	661	-1.51%
2019/09/26	0	0.00	4	331.25	330.00	-4	656	-0.61%
2019/09/25	4.1	330.89	0	0.00	332.00	4.1	658	0.62%
2019/09/24	2	335.75	5	335.90	331.00	-3	666	-0.45%
2019/09/23	2	339.00	0	0.00	336.50	2	666	0.30%
2019/09/20	3	334.83	2	333.50	335.00	1	667	0.15%
2019/09/19	1	331.50	0	0.00	331.00	1	686	0.15%
2019/09/18	10	334.90	0	0.00	334.50	10	697	1.43%
2019/09/17	3	342.33	2	340.00	339.00	1	704	0.14%
2019/09/16	3.1	336.77	4	339.75	340.00	-0.9	718	-0.13%
2019/09/12	3	330.17	1	331.50	330.50	2	719	0.28%
2019/09/11	1	331.50	2	329.25	329.00	-1	726	-0.14%
2019/09/09	5	331.50	0	0.00	329.00	5	726	0.69%
2019/09/06	0	0.00	1	329.50	330.00	-1	727	-0.14%
2019/09/05	3	330.67	0	0.00	328.50	3	727	0.41%
2019/09/04	2	329.01	19	329.79	330.00	-17	730	-2.33%
2019/09/03	5	343.10	0	0.00	341.00	5	726	0.69%
2019/08/30	6	342.50	0	0.00	340.00	6	728	0.82%
2019/08/29	2.1	348.45	1	347.00	347.00	1.1	726	0.15%
2019/08/27	2.1	358.38	10	359.55	356.00	-7.9	727	-1.09%
2019/08/26	8	345.81	10	343.95	346.00	-2	716	-0.28%
2019/08/23	1	331.00	3	340.00	344.00	-2	709	-0.28%
2019/08/22	2	331.25	0	0.00	330.00	2	710	0.28%
2019/08/21	13	329.69	14	328.93	328.50	-1	709	-0.14%
2019/08/20	9	332.72	4	334.13	331.00	5	707	0.71%
2019/08/19	3	329.50	3	332.00	329.50	0	731	0.00%
2019/08/16	0	0.00	3	328.67	327.50	-3	731	-0.41%
2019/08/15	35	327.13	10	327.40	326.50	25	738	3.39%
2019/08/14	4	335.63	9	334.89	333.00	-5	742	-0.67%
2019/08/13	4	334.13	9	332.22	330.50	-5	744	-0.67%
2019/08/12	2	340.50	0	0.00	340.00	2	745	0.27%
2019/08/08	4	343.63	5	342.10	342.50	-1	748	-0.13%
2019/08/07	7	343.64	8	345.25	337.00	-1	748	-0.13%
2019/08/06	5	333.30	5	334.20	341.50	0	753	0.00%
2019/08/05	2	348.00	12	349.21	346.00	-10	751	-1.33%
2019/08/02	2	359.00	86	361.79	359.00	-84	747	-11.23%
2019/08/01	0	0.00	1	369.50	370.00	-1	746	-0.13%
2019/07/31	3	366.67	7	365.43	373.00	-4	752	-0.53%
2019/07/30	27	367.56	35	372.40	366.00	-8	756	-1.06%
2019/07/29	2	376.50	15	378.77	375.00	-13	761	-1.71%
2019/07/26	27	383.02	38	388.05	383.50	-11	755	-1.46%
2019/07/25	15	395.60	19	397.68	394.50	-4	736	-0.54%
2019/07/24	21	399.93	6	396.08	397.00	15	717	2.09%
2019/07/23	28	396.73	38	395.78	396.00	-10	710	-1.41%
2019/07/22	43	380.28	4	381.00	379.50	39	672	5.80%
2019/07/19	0	0.00	5	375.30	375.00	-5	667	-0.75%
2019/07/18	3	368.33	2	366.75	365.00	1	681	0.15%
2019/07/17	5	372.10	6	372.17	373.00	-1	677	-0.15%
2019/07/16	8	375.31	9	374.50	373.50	-1	675	-0.15%
2019/07/15	24	370.85	15	369.64	373.00	9	679	1.32%
2019/07/12	5	360.80	0	0.00	361.00	5	685	0.73%
2019/07/11	6	360.42	4	361.88	359.00	2	689	0.29%
2019/07/10	12	353.54	24	351.92	357.50	-12	687	-1.75%
2019/07/09	0	0.00	8	354.44	351.50	-8	687	-1.16%
2019/07/08	6	351.75	5	356.40	355.00	1	684	0.15%
2019/07/05	9	356.22	12	353.58	354.00	-3	683	-0.44%
2019/07/04	13	369.81	6	367.67	366.50	7	666	1.05%
2019/07/03	0	0.00	30	378.23	376.00	-30	666	-4.50%
2019/07/02	9	379.39	6	381.08	381.00	3	668	0.45%
2019/07/01	87	379.16	45	378.50	378.50	42	670	6.26%
2019/06/28	7	371.50	2	371.75	370.00	5	671	0.74%
2019/06/27	13	377.85	8	376.81	375.00	5	671	0.74%
2019/06/26	596	375.01	436	375.21	375.00	160	671	23.82%	大買/大賣/鉅額交易
2019/06/25	204	406.78	209	406.90	401.00	-5	653	-0.77%	大買/大賣/
2019/06/24	21	410.81	213	410.83	406.50	-192	644	-29.77%	大賣/鉅額交易
2019/06/21	201	402.65	212	402.85	404.50	-11	640	-1.72%	大買/大賣/
2019/06/20	5	398.10	1	398.00	397.00	4	635	0.63%
2019/06/19	34	390.01	4	389.00	390.00	30	633	4.73%
2019/06/18	1	384.00	1	385.00	384.00	0	640	0.00%
2019/06/17	3	382.17	0	0.00	383.00	3	648	0.46%
2019/06/14	2	382.25	0	0.00	381.50	2	685	0.29%
2019/06/13	1	383.00	3	385.83	383.00	-2	719	-0.28%
2019/06/12	5	389.20	5	388.00	385.50	0	727	0.00%
2019/06/11	25	392.34	26	390.62	386.50	-1	722	-0.14%
2019/06/10	21	379.81	23	379.54	382.00	-2	716	-0.28%
2019/06/06	3	373.33	19	374.74	374.50	-16	748	-2.14%
2019/06/05	39	377.01	2	376.75	374.00	37	752	4.92%
2019/06/04	29	370.66	2	369.75	369.00	27	749	3.60%
2019/06/03	13	369.15	0	0.00	366.50	13	760	1.71%
2019/05/31	3	377.67	0	0.00	377.00	3	790	0.38%
2019/05/30	7	380.50	24	380.40	380.00	-17	813	-2.09%
2019/05/29	7.1	379.27	8	383.19	377.00	-0.9	814	-0.11%
2019/05/28	0	0.00	7	376.14	378.50	-7	823	-0.85%
2019/05/27	10	380.85	24	377.56	374.00	-14	823	-1.70%
2019/05/24	52	372.55	64	376.45	380.00	-12	821	-1.46%
2019/05/23	3	357.50	5	357.90	356.50	-2	791	-0.25%
2019/05/22	4	378.13	10	372.65	366.00	-6	791	-0.76%
2019/05/21	27	352.69	19	353.87	366.50	8	786	1.02%
2019/05/20	5	352.90	4	360.88	351.00	1	781	0.13%
2019/05/17	4	363.00	16	370.38	361.00	-12	784	-1.53%
2019/05/16	7	374.29	8	378.13	369.00	-1	785	-0.13%
2019/05/15	0	0.00	12	383.79	381.00	-12	788	-1.52%
2019/05/14	16	364.88	8	373.13	378.00	8	786	1.02%
2019/05/13	9	372.22	3	374.83	371.00	6	788	0.76%
2019/05/10	6	391.17	2	391.75	384.50	4	792	0.50%
2019/05/09	0	0.00	9	396.17	395.00	-9	778	-1.16%
2019/05/08	0	0.00	1	407.00	407.00	-1	771	-0.13%
2019/05/07	3	408.17	11	405.41	405.00	-8	766	-1.04%
2019/05/06	17	401.06	43	404.99	400.00	-26	765	-3.40%
2019/05/03	0	0.00	1	426.00	427.00	-1	756	-0.13%
2019/05/02	3	425.50	1	429.00	429.00	2	769	0.26%
2019/04/30	2	422.50	0	0.00	421.50	2	778	0.26%
2019/04/29	4	432.13	8	433.63	425.00	-4	778	-0.51%
2019/04/25	0	0.00	1	444.00	443.00	-1	771	-0.13%
2019/04/24	19	451.87	31	452.18	449.00	-12	770	-1.56%
2019/04/15	2	423.25	1	419.00	425.00	1	744	0.13%
2019/04/11	2	433.25	8	433.81	437.00	-6	747	-0.80%
2019/04/01	5	435.20	11	433.82	438.00	-6	753	-0.80%
2019/03/29	12	435.00	6	434.17	435.00	6	741	0.81%
2019/03/28	4	423.50	2	423.00	418.00	2	732	0.27%
2019/03/27	0	0.00	1	431.50	427.50	-1	728	-0.14%
2019/03/26	1	438.00	2	433.75	425.50	-1	726	-0.14%
2019/03/25	0	0.00	2	435.00	434.00	-2	721	-0.28%
2019/03/21	1	430.00	1	432.00	432.00	0	713	0.00%
2019/03/20	3	439.00	2	429.75	430.00	1	713	0.14%
2019/03/19	1	441.00	10	446.00	441.00	-9	708	-1.27%
2019/03/18	1	451.00	9	448.72	446.50	-8	708	-1.13%
2019/03/15	1	441.00	17	449.18	450.50	-16	719	-2.22%
2019/03/14	0	0.00	2	437.75	437.50	-2	723	-0.28%
2019/03/13	6	447.67	23	442.61	440.00	-17	749	-2.27%
2019/03/12	2	452.50	7	448.93	446.50	-5	787	-0.64%
2019/03/11	2	446.50	7	448.86	445.00	-5	806	-0.62%
2019/03/08	4	443.63	10	442.65	445.50	-6	819	-0.73%
2019/03/07	2	449.50	11	455.27	449.50	-9	824	-1.09%
2019/03/06	14	468.96	2	465.75	460.50	12	836	1.44%
2019/03/05	29	464.43	4	463.50	460.00	25	846	2.95%
2019/03/04	0	0.00	7	480.79	477.50	-7	854	-0.82%
2019/02/27	23	472.50	57	479.07	487.50	-34	854	-3.98%
2019/02/26	6	464.33	8	470.88	479.50	-2	833	-0.24%
2019/02/25	9	464.44	8	463.31	460.00	1	821	0.12%
2019/02/22	1	452.00	13	452.88	453.00	-12	837	-1.43%
2019/02/21	1	459.00	9	456.89	457.00	-8	857	-0.93%
2019/02/20	42	473.12	14	463.93	454.00	28	878	3.19%
2019/02/19	1	437.50	6	432.33	437.50	-5	871	-0.57%
2019/02/18	2	431.50	42	432.26	427.50	-40	886	-4.51%
2019/02/15	1	436.00	54	431.06	431.00	-53	910	-5.82%
2019/02/14	79	443.04	13	439.92	441.00	66	904	7.30%
2019/02/13	62	426.51	14	421.21	429.50	48	875	5.48%
2019/02/12	9	406.61	1	409.00	407.50	8	869	0.92%
2019/02/11	5	399.00	49	399.54	403.00	-44	899	-4.89%
2019/01/30	0	0.00	9	414.78	413.00	-9	905	-0.99%
2019/01/29	12	412.08	10	407.45	414.00	2	947	0.21%
2019/01/28	9	414.22	1	416.50	411.00	8	961	0.83%
2019/01/25	10	415.05	0	0.00	413.50	10	1,003	1.00%
2019/01/24	9	413.56	1	410.00	410.50	8	1,061	0.75%
2019/01/23	0	0.00	2	407.25	406.00	-2	1,094	-0.18%
2019/01/22	1	414.00	17	416.56	412.00	-16	1,147	-1.39%
2019/01/21	21	411.52	1	407.00	414.00	20	1,174	1.70%
2019/01/18	21	403.05	0	0.00	404.00	21	1,184	1.77%
2019/01/17	1	401.00	1	398.50	394.00	0	1,197	0.00%
2019/01/16	1	416.00	29	408.17	401.00	-28	1,210	-2.31%
2019/01/15	27	396.67	6	398.33	403.50	21	1,209	1.74%
2019/01/14	1	386.00	1	387.00	386.00	0	1,213	0.00%
2019/01/11	4	393.38	0	0.00	389.00	4	1,239	0.32%
2019/01/10	14	391.11	0	0.00	389.00	14	1,267	1.10%
2019/01/09	4	397.13	2	396.75	396.00	2	1,287	0.16%
2019/01/08	2	402.00	29	398.72	394.50	-27	1,308	-2.06%
2019/01/07	34	390.16	1	392.00	393.00	33	1,323	2.49%
2019/01/04	1	356.00	12	362.67	367.50	-11	1,328	-0.83%
2019/01/03	0	0.00	2	369.50	366.00	-2	1,337	-0.15%
2019/01/02	2	369.50	3	371.00	368.50	-1	1,386	-0.07%
2018/12/28	3	370.67	1	371.50	368.00	2	1,418	0.14%
2018/12/27	1	375.50	0	0.00	371.00	1	1,437	0.07%
2018/12/26	1	364.00	0	0.00	364.00	1	1,449	0.07%
2018/12/24	2	367.50	0	0.00	376.00	2	1,494	0.13%
2018/12/21	4	372.50	0	0.00	373.50	4	1,527	0.26%
2018/12/20	0	0.00	2	377.50	375.00	-2	1,529	-0.13%
2018/12/19	2	390.25	3	388.33	387.50	-1	1,533	-0.07%
2018/12/18	3	395.00	0	0.00	390.00	3	1,550	0.19%
2018/12/17	2	396.50	0	0.00	397.00	2	1,570	0.13%
2018/12/14	2	391.50	1	392.50	394.00	1	1,588	0.06%
2018/12/13	3	399.50	2	399.00	399.00	1	1,618	0.06%
2018/12/12	0	0.00	21	395.12	396.00	-21	1,639	-1.28%
2018/12/11	25	383.28	4	383.38	384.50	21	1,661	1.26%
2018/12/10	8	375.88	3	379.33	377.00	5	1,671	0.30%
2018/12/07	1	396.50	7	399.86	398.00	-6	1,665	-0.36%
2018/12/06	3	388.00	71	393.71	397.50	-68	1,675	-4.06%
2018/12/05	3	402.33	122	400.48	394.00	-119	1,689	-7.04%	大賣/鉅額交易
2018/12/04	48	419.47	12	420.08	425.00	36	1,675	2.15%
2018/12/03	6	423.33	10	420.30	415.00	-4	1,665	-0.24%
2018/11/30	5	409.30	10	409.75	408.50	-5	1,653	-0.30%
2018/11/29	4	412.25	11	414.86	407.00	-7	1,656	-0.42%
2018/11/28	6	402.58	5	400.80	402.50	1	1,647	0.06%
2018/11/27	1	386.50	22	390.52	398.50	-21	1,647	-1.27%
2018/11/26	5	384.90	0	0.00	382.00	5	1,637	0.31%
2018/11/23	12	377.17	4	381.75	377.50	8	1,637	0.49%
2018/11/22	6	393.67	32	391.08	380.50	-26	1,637	-1.59%
2018/11/21	11	384.64	14	390.89	398.00	-3	1,622	-0.18%
2018/11/20	14	383.82	18	386.36	383.00	-4	1,610	-0.25%
2018/11/19	4	405.50	52	403.00	393.00	-48	1,602	-2.99%
2018/11/16	2	396.50	23	397.57	401.00	-21	1,578	-1.33%
2018/11/15	4	387.13	9	389.67	390.50	-5	1,556	-0.32%
2018/11/14	6	385.25	26	387.19	379.00	-20	1,539	-1.30%
2018/11/13	18	361.14	11	357.77	366.50	7	1,520	0.46%
2018/11/12	2	369.00	33	375.97	366.50	-31	1,518	-2.04%
2018/11/09	9	373.67	18	369.83	370.00	-9	1,520	-0.59%
2018/11/08	17	377.94	61	371.03	365.00	-44	1,505	-2.92%
2018/11/07	58	350.58	35	351.49	356.50	23	1,483	1.55%
2018/11/06	3	347.50	165	352.36	347.50	-162	1,484	-10.91%	大賣/鉅額交易
2018/11/05	20	343.85	48	343.38	351.00	-28	1,457	-1.92%
2018/11/02	71	344.46	68	345.83	343.00	3	1,459	0.20%
2018/11/01	17	336.91	79	326.82	334.00	-62	1,452	-4.27%
2018/10/31	29	312.33	68	306.29	316.50	-39	1,417	-2.75%
2018/10/30	143	281.01	17	279.50	288.00	126	1,413	8.91%	大買/鉅額交易
2018/10/29	29	265.38	8	269.44	262.00	21	1,403	1.50%
2018/10/26	21	286.14	28	288.57	283.00	-7	1,388	-0.50%
2018/10/25	17	292.03	43	293.02	293.00	-26	1,422	-1.83%
2018/10/24	10	306.20	12	303.42	305.50	-2	1,410	-0.14%
2018/10/23	6	304.17	12	300.25	299.00	-6	1,408	-0.43%
2018/10/22	12	306.96	108	304.56	309.00	-96	1,420	-6.76%	大賣/
2018/10/19	27	294.02	6	290.75	305.50	21	1,475	1.42%
2018/10/18	4	298.00	56	296.37	296.00	-52	1,458	-3.57%
2018/10/17	4	312.38	100	311.25	305.00	-96	1,439	-6.67%
2018/10/16	11	312.05	55	312.25	308.00	-44	1,431	-3.07%
2018/10/15	30	309.10	21	306.57	314.00	9	1,410	0.64%
2018/10/12	8	294.25	22	294.23	300.50	-14	1,392	-1.01%
2018/10/11	31	288.03	18	284.39	283.00	13	1,389	0.94%
2018/10/09	272	301.40	30	298.75	314.00	242	1,382	17.51%	大買/鉅額交易
2018/10/08	54	326.17	5	328.40	319.00	49	1,340	3.65%
2018/10/05	11	359.95	30	352.37	354.00	-19	1,322	-1.44%
2018/10/04	4	370.13	25	368.78	372.50	-21	1,312	-1.60%
2018/10/03	44	379.49	6	374.83	376.00	38	1,305	2.91%
2018/10/02	4	364.75	7	367.79	367.00	-3	1,302	-0.23%
2018/10/01	1	365.00	2	375.25	376.00	-1	1,295	-0.08%
2018/09/28	4	367.75	30	364.52	370.00	-26	1,321	-1.97%
2018/09/27	2	386.50	4	379.25	377.50	-2	1,337	-0.15%
2018/09/26	1	399.00	2	393.00	393.00	-1	1,358	-0.07%
2018/09/25	0	0.00	6	394.25	394.00	-6	1,362	-0.44%
2018/09/21	29	387.59	4	386.00	386.00	25	1,351	1.85%
2018/09/19	3	389.00	1	393.00	396.00	2	1,317	0.15%
2018/09/18	2	364.00	1	364.00	360.00	1	1,289	0.08%
2018/09/17	5	389.10	1	382.00	384.00	4	1,269	0.31%
2018/09/14	1	397.50	1	409.00	407.00	0	1,244	0.00%
2018/09/13	0	0.00	1	389.00	389.00	-1	1,233	-0.08%
2018/09/12	7	394.14	9	391.28	386.00	-2	1,232	-0.16%
2018/09/11	10	394.10	3	397.00	389.50	7	1,224	0.57%
2018/09/10	5	434.00	4	436.88	426.00	1	1,196	0.08%
2018/09/07	3	481.67	3	473.33	473.00	0	1,178	0.00%
2018/09/06	7	479.79	2	477.00	479.00	5	1,177	0.42%
2018/09/05	7	493.86	2	494.25	485.00	5	1,174	0.43%
2018/09/04	7	494.14	2	492.00	498.50	5	1,168	0.43%
2018/09/03	1	495.50	4	487.38	485.50	-3	1,163	-0.26%
2018/08/31	21	481.95	3	484.00	484.00	18	1,152	1.56%
2018/08/30	4	486.88	0	0.00	488.00	4	1,153	0.35%
2018/08/29	1	478.00	0	0.00	474.00	1	1,153	0.09%
2018/08/28	2	472.50	0	0.00	473.00	2	1,167	0.17%
2018/08/27	1	469.00	1	476.00	476.50	0	1,167	0.00%
2018/08/24	1	448.50	14	453.11	454.00	-13	1,159	-1.12%
2018/08/23	1	467.50	29	464.88	463.50	-28	1,166	-2.40%
2018/08/22	2	470.75	0	0.00	470.50	2	1,186	0.17%
2018/08/21	5	476.80	0	0.00	476.50	5	1,193	0.42%
2018/08/20	8	472.38	6	468.58	467.50	2	1,201	0.17%
2018/08/17	0	0.00	7	482.00	475.00	-7	1,202	-0.58%
2018/08/16	1	465.00	16	487.97	485.00	-15	1,211	-1.24%
2018/08/15	2	487.75	20	486.75	482.00	-18	1,223	-1.47%
2018/08/14	3	476.33	32	487.19	495.00	-29	1,232	-2.35%
2018/08/13	4	474.50	2	474.00	475.00	2	1,236	0.16%
2018/08/10	6	496.33	29	502.62	493.00	-23	1,233	-1.86%
2018/08/09	2	492.50	3	503.83	506.00	-1	1,246	-0.08%
2018/08/08	9	527.67	1	538.00	508.00	8	1,265	0.63%
2018/08/07	11	524.82	2	523.00	525.00	9	1,254	0.72%
2018/08/06	4	523.25	2	529.50	530.00	2	1,284	0.16%
2018/08/03	9	512.56	9	514.44	507.00	0	1,303	0.00%
2018/08/02	22	491.00	4	485.25	485.00	18	1,277	1.41%
2018/08/01	19	502.24	16	503.59	500.00	3	1,268	0.24%
2018/07/31	3	463.00	3	468.83	468.00	0	1,225	0.00%
2018/07/30	0	0.00	20	468.38	470.50	-20	1,227	-1.63%
2018/07/27	5	475.80	16	472.00	471.50	-11	1,243	-0.88%
2018/07/26	7	464.64	28	467.91	470.00	-21	1,243	-1.69%
2018/07/25	4	430.00	2	430.00	430.00	2	1,182	0.17%
2018/07/24	2	376.00	22	385.43	391.00	-20	1,194	-1.67%
2018/07/23	15	371.43	12	375.00	377.00	3	1,204	0.25%
2018/07/20	8	379.56	9	373.00	374.00	-1	1,214	-0.08%
2018/07/19	4	376.38	4	380.88	381.50	0	1,232	0.00%
2018/07/18	6	386.33	0	0.00	371.50	6	1,248	0.48%
2018/07/17	5	393.40	6	382.50	382.50	-1	1,255	-0.08%
2018/07/16	2	408.50	1	400.00	400.00	1	1,278	0.08%
2018/07/13	177	398.63	3	402.17	406.50	174	1,317	13.21%	大買/鉅額交易
2018/07/12	3	392.67	4	385.75	388.50	-1	1,349	-0.07%
2018/07/11	2	383.75	2	385.00	387.00	0	1,372	0.00%
2018/07/10	1	390.00	3	383.00	390.00	-2	1,384	-0.14%
2018/07/09	3	368.50	5	365.70	365.00	-2	1,396	-0.14%
2018/07/06	22	362.77	21	366.17	371.00	1	1,418	0.07%
2018/07/05	16	368.88	1	386.00	360.00	15	1,426	1.05%
2018/07/04	12	431.67	11.3	399.69	396.00	0.7	1,418	0.05%
2018/07/03	3	438.67	24	446.23	439.50	-21	1,432	-1.47%
2018/07/02	2	439.25	8	433.50	447.50	-6	1,448	-0.41%
2018/06/29	3	415.67	3	422.67	435.00	0	1,467	0.00%
2018/06/27	2	425.50	1	434.00	425.00	1	1,527	0.07%
2018/06/26	10	432.00	3	433.00	434.00	7	1,525	0.46%
2018/06/25	2	433.50	4	427.75	421.00	-2	1,522	-0.13%
2018/06/22	19	442.00	3	439.00	438.00	16	1,525	1.05%
2018/06/21	1	447.00	1	452.00	453.50	0	1,527	0.00%
2018/06/20	7	433.36	10	449.40	436.00	-3	1,529	-0.20%
2018/06/19	6	456.00	0	0.00	456.00	6	1,528	0.39%
2018/06/15	3	484.33	1	489.00	482.50	2	1,525	0.13%
2018/06/14	3	484.67	4	479.88	484.50	-1	1,522	-0.07%
2018/06/13	4	478.00	1	476.00	476.00	3	1,520	0.20%
2018/06/12	3	477.83	1	481.00	480.50	2	1,535	0.13%
2018/06/11	0	0.00	1	482.00	480.50	-1	1,545	-0.06%
2018/06/08	6	470.00	4	469.88	468.00	2	1,549	0.13%
2018/06/07	29	483.41	2	488.00	476.50	27	1,553	1.74%
2018/06/06	24	485.63	2	488.75	481.50	22	1,575	1.40%
2018/06/05	8	489.00	25	490.48	483.50	-17	1,583	-1.07%
2018/06/04	20	478.03	1	485.00	478.50	19	1,569	1.21%
2018/06/01	1	464.00	3.5	464.71	473.00	-2.5	1,579	-0.16%
2018/05/31	1	473.00	13	465.92	465.00	-12	1,607	-0.75%
2018/05/30	7.5	463.30	56	464.54	459.00	-48.5	1,608	-3.02%
2018/05/29	4	485.75	2	491.25	483.00	2	1,597	0.13%
2018/05/28	2	486.75	1	492.00	495.50	1	1,598	0.06%
2018/05/25	0	0.00	3	480.67	476.50	-3	1,609	-0.19%
2018/05/24	5	486.30	3	487.67	476.50	2	1,634	0.12%
2018/05/23	5	479.00	10	471.25	484.00	-5	1,644	-0.30%
2018/05/22	4	474.00	8	474.38	465.50	-4	1,667	-0.24%
2018/05/21	3	471.50	3.5	476.51	473.50	-0.5	1,672	-0.03%
2018/05/18	4	464.00	3	454.83	454.00	1	1,681	0.06%
2018/05/17	9	478.44	7	468.57	462.00	2	1,698	0.12%
2018/05/16	159	477.47	9	478.89	470.50	150	1,715	8.74%	大買/鉅額交易
2018/05/15	7	459.86	5	452.80	448.00	2	1,705	0.12%
2018/05/14	10	452.45	5	457.90	453.00	5	1,728	0.29%
2018/05/11	6	428.42	4	425.75	437.50	2	1,692	0.12%
2018/05/10	0	0.00	3	393.00	398.00	-3	1,663	-0.18%
2018/05/09	1	387.00	1	386.50	387.00	0	1,663	0.00%
2018/05/08	1	380.00	0	0.00	378.00	1	1,676	0.06%
2018/05/07	0	0.00	1	384.00	384.00	-1	1,691	-0.06%
2018/05/04	0	0.00	25	387.74	375.00	-25	1,710	-1.46%
2018/04/30	3	380.50	5	377.40	378.00	-2	1,760	-0.11%
2018/04/27	11	364.32	12	358.21	360.00	-1	1,781	-0.06%
2018/04/26	1	379.50	2	365.50	364.50	-1	1,793	-0.06%
2018/04/25	2	379.00	4	376.63	378.00	-2	1,786	-0.11%
2018/04/24	3	368.83	3	369.17	366.00	0	1,772	0.00%
2018/04/23	5	377.50	6	379.17	380.50	-1	1,771	-0.06%
2018/04/20	5	393.80	7	399.21	391.00	-2	1,785	-0.11%
2018/04/19	5	408.40	4	389.88	408.50	1	1,809	0.06%
2018/04/18	3	373.00	5	388.20	372.00	-2	1,801	-0.11%
2018/04/17	5	384.60	3	388.00	380.00	2	1,796	0.11%
2018/04/16	2	381.50	3	380.50	382.00	-1	1,803	-0.06%
2018/04/13	1	382.00	0	0.00	382.50	1	1,807	0.06%
2018/04/12	1	360.50	2	364.25	366.00	-1	1,813	-0.06%
2018/04/11	5	351.00	18	354.25	362.50	-13	1,808	-0.72%
2018/04/10	11	339.50	49	355.97	339.50	-38	1,806	-2.10%
2018/04/09	156	342.10	2	344.50	356.00	154	1,786	8.62%	大買/鉅額交易
2018/04/03	19	325.47	6	330.00	338.00	13	1,754	0.74%
2018/04/02	7	325.79	1	328.00	328.00	6	1,746	0.34%
2018/03/31	0	0.00	1	324.00	324.50	-1	1,737	-0.06%
2018/03/30	1	305.50	3	318.50	320.00	-2	1,721	-0.12%
2018/03/29	0	0.00	1	299.00	301.00	-1	1,690	-0.06%
2018/03/28	1	297.00	0	0.00	296.50	1	1,693	0.06%
2018/03/27	2	303.75	1	306.00	300.00	1	1,699	0.06%
2018/03/26	1	297.00	0	0.00	297.00	1	1,699	0.06%
2018/03/23	4	298.75	4	299.00	300.50	0	1,720	0.00%
2018/03/22	1	314.00	4	307.75	305.50	-3	1,713	-0.18%
2018/03/21	3	314.17	0	0.00	310.00	3	1,705	0.18%
2018/03/20	1	309.00	1	311.50	312.00	0	1,705	0.00%
2018/03/19	0	0.00	3	310.00	308.00	-3	1,729	-0.17%
2018/03/16	1	308.00	1	310.00	310.00	0	1,731	0.00%
2018/03/15	1	316.00	2	317.75	316.00	-1	1,726	-0.06%
2018/03/14	0	0.00	1	310.50	314.00	-1	1,731	-0.06%
2018/03/13	0	0.00	2	311.50	310.00	-2	1,738	-0.12%
2018/03/12	2	311.50	0	0.00	312.50	2	1,752	0.11%
2018/03/09	2	300.75	6	299.75	297.00	-4	1,755	-0.23%
2018/03/08	1	310.00	0	0.00	304.00	1	1,795	0.06%
2018/03/06	2	320.75	1	325.00	313.00	1	1,831	0.05%
2018/03/05	1	317.00	5	315.70	313.00	-4	1,822	-0.22%
2018/03/02	4	312.63	0	0.00	312.50	4	1,851	0.22%
2018/02/27	9	310.61	6	312.33	311.00	3	1,959	0.15%
2018/02/26	5	308.80	17	302.26	310.00	-12	1,984	-0.60%
2018/02/23	4	300.25	13	296.19	294.00	-9	1,966	-0.46%
2018/02/22	13	290.65	10	289.85	294.50	3	1,957	0.15%
2018/02/21	3	277.17	1	277.50	277.50	2	1,921	0.10%
2018/02/12	4	258.75	0	0.00	252.50	4	1,925	0.21%
2018/02/09	8	248.25	2	254.50	257.50	6	1,904	0.32%
2018/02/08	0	0.00	6	264.00	264.00	-6	1,871	-0.32%
2018/02/07	0	0.00	14	295.21	293.00	-14	1,840	-0.76%
2018/02/06	2	298.50	3	286.50	280.50	-1	1,825	-0.05%
2018/02/05	0	0.00	1	299.00	311.00	-1	1,794	-0.06%
2018/02/02	2	307.00	2	312.25	313.00	0	1,789	0.00%
2018/02/01	1	308.00	0	0.00	302.00	1	1,811	0.06%
2018/01/31	1	301.50	11	298.95	315.00	-10	1,802	-0.55%
2018/01/30	0	0.00	73	301.79	305.50	-73	1,849	-3.95%
2018/01/29	7	313.14	6	313.92	310.50	1	1,848	0.05%
2018/01/26	10	336.50	1.8	319.55	319.00	8.2	1,865	0.44%
2018/01/25	2	336.75	13	339.31	337.00	-11	1,889	-0.58%
2018/01/24	1	332.00	1	325.00	333.00	0	1,888	0.00%
2018/01/23	14	317.18	10	320.30	318.00	4	1,864	0.21%
2018/01/22	0	0.00	2	297.00	301.00	-2	1,825	-0.11%
2018/01/19	2	280.50	1	284.00	284.00	1	1,794	0.06%
2018/01/18	10	287.75	1	287.50	283.50	9	1,779	0.51%
2018/01/17	13	285.27	22	284.43	283.50	-9	1,780	-0.51%
2018/01/16	5	285.30	5	288.10	290.00	0	1,756	0.00%
2018/01/15	11	288.59	33	288.61	289.00	-22	1,720	-1.28%
2018/01/12	8	257.13	4	259.88	264.00	4	1,664	0.24%
2018/01/11	5	250.20	2	255.75	249.50	3	1,623	0.18%
2018/01/10	3	259.17	3	251.67	266.00	0	1,592	0.00%
2018/01/09	2	239.00	3	245.33	245.50	-1	1,581	-0.06%
2018/01/08	4	242.25	3	240.50	240.00	1	1,561	0.06%
2018/01/05	25	224.66	3	228.50	228.50	22	1,526	1.44%
2018/01/04	65	223.55	3	224.33	222.00	62	1,511	4.10%
2018/01/02	0	0.00	5	209.20	210.50	-5	1,465	-0.34%