億豐 (8464)-凱基-台北券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
412.0
漲跌
▲3.0
漲幅
+0.73%
成交量
641張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

億豐 (8464)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
2024/11/20	100.4	408.62	90	412.63	409.00	10.4	952	1.09%
2024/11/19	102.2	418.89	72	422.12	419.50	30.2	939	3.21%	大買/
2024/11/18	113	406.28	76.2	408.04	414.50	36.8	956	3.85%	大買/
2024/11/15	29.2	411.00	54	412.29	408.50	-24.8	981	-2.53%
2024/11/14	255	408.29	21	412.76	409.00	234	1,020	22.94%	大買/鉅額交易
2024/11/13	190.2	419.46	105	418.24	418.50	85.2	1,024	8.31%	大買/大賣/
2024/11/12	114	424.46	55	424.73	425.00	59	1,011	5.83%	大買/
2024/11/11	165.2	441.63	13	447.27	436.00	152.2	996	15.28%	大買/鉅額交易
2024/11/08	121	444.96	191	446.91	447.00	-70	992	-7.05%	大買/大賣/
2024/11/07	243.5	443.08	284	446.58	434.50	-40.5	962	-4.21%	大買/大賣/
2024/11/06	71.3	483.49	52	487.89	479.00	19.3	927	2.08%
2024/11/05	22.2	492.63	38	493.09	494.00	-15.9	929	-1.70%
2024/11/04	44	484.50	80	486.59	492.00	-36	940	-3.83%
2024/11/01	87	475.45	28	477.61	469.50	59	941	6.27%
2024/10/30	141	476.90	38	478.28	481.00	103	945	10.90%	大買/鉅額交易
2024/10/29	84	480.13	12	482.83	479.00	72	950	7.58%
2024/10/28	6	492.75	0	0.00	489.00	6	955	0.63%
2024/10/25	12	491.63	41	503.83	498.50	-29	977	-2.97%
2024/10/24	21	496.74	31	498.31	498.00	-10	998	-1.00%
2024/10/23	18	489.47	28	492.38	490.00	-10	1,017	-0.98%
2024/10/22	45	497.88	43	498.58	499.00	2	1,024	0.20%
2024/10/21	38	506.55	4	513.00	500.00	34	1,039	3.27%
2024/10/18	63	511.14	61	509.74	514.00	2	1,050	0.19%
2024/10/17	39	495.79	87	502.45	507.00	-48	1,053	-4.56%
2024/10/16	103	484.62	144	486.20	488.50	-41	1,047	-3.91%	大買/大賣/
2024/10/15	47	502.73	27	503.19	503.00	20	1,030	1.94%
2024/10/14	8	503.38	68	504.24	507.00	-60	1,029	-5.83%
2024/10/11	28	507.04	34	507.53	503.00	-6	1,034	-0.58%
2024/10/09	25	509.16	21	508.76	510.00	4	1,034	0.39%
2024/10/08	53	505.49	42	507.07	506.00	11	1,039	1.06%
2024/10/07	117	498.82	46	497.70	500.00	71	1,036	6.85%	大買/
2024/10/04	76	500.74	60	502.32	501.00	16	1,021	1.57%
2024/10/01	76	509.36	22	510.32	510.00	54	1,013	5.33%
2024/09/30	54	511.39	23	510.17	510.00	31	1,025	3.02%
2024/09/27	71	506.13	30	508.86	505.00	41	1,035	3.96%
2024/09/26	15	509.80	49	509.86	507.00	-34	1,033	-3.29%
2024/09/25	79	504.03	54	506.31	509.00	25	1,030	2.43%
2024/09/24	36	504.56	100	509.04	512.00	-64	1,021	-6.26%
2024/09/23	58	503.74	49	503.84	508.00	9	1,019	0.88%
2024/09/20	187	509.90	135	513.07	508.00	52	1,020	5.10%	大買/大賣/
2024/09/19	129	509.05	139	511.74	513.00	-10	1,005	-1.00%	大買/大賣/
2024/09/18	49	475.03	20.5	478.41	477.00	28.5	967	2.95%
2024/09/16	48	480.74	27	481.80	480.00	21	959	2.19%
2024/09/13	59.4	489.08	88	490.60	490.00	-28.6	961	-2.98%
2024/09/12	98	470.37	104.1	471.65	476.00	-6.1	949	-0.64%	大賣/
2024/09/11	70.1	450.92	44	453.63	454.00	26.1	938	2.78%
2024/09/10	100	465.24	190	466.54	471.50	-90	928	-9.70%	大賣/
2024/09/09	37	459.77	116	457.23	465.50	-79	907	-8.70%	大賣/
2024/09/06	66	457.46	42	460.83	465.00	24	905	2.65%
2024/09/05	55	467.91	39	468.65	466.00	16	903	1.77%
2024/09/04	73	459.87	54	462.68	461.50	19	918	2.07%
2024/09/03	23	473.07	29	475.07	477.00	-6	921	-0.65%
2024/09/02	48	476.75	92	481.52	479.50	-44	919	-4.79%
2024/08/30	29	469.02	48	470.86	470.00	-19	919	-2.07%
2024/08/29	87	480.63	74	482.16	476.00	13	917	1.42%
2024/08/28	11	466.18	48	474.85	471.00	-37	905	-4.08%
2024/08/27	22	451.61	65	460.45	467.50	-43	911	-4.72%
2024/08/26	23	455.85	39	457.88	456.00	-16	908	-1.76%
2024/08/23	84	449.76	15	450.10	451.00	69	919	7.50%
2024/08/22	44	457.16	35	458.37	457.50	9	918	0.98%
2024/08/21	98	467.44	15	467.10	460.50	83	909	9.13%
2024/08/20	69	474.01	181.3	478.36	480.00	-112.3	898	-12.50%	大賣/鉅額交易
2024/08/19	124	447.58	159	457.67	459.00	-35	870	-4.02%	大買/大賣/
2024/08/16	368	455.79	338	458.55	441.50	30	836	3.59%	大買/大賣/
2024/08/15	193	453.97	120	452.93	456.50	73	794	9.18%	大買/大賣/
2024/08/14	50	402.49	23	408.83	415.00	27	768	3.51%
2024/08/13	11	400.05	23	404.09	408.00	-12	771	-1.55%
2024/08/12	32	402.84	55	403.58	403.00	-23	779	-2.95%
2024/08/09	88	395.49	57	392.87	391.50	31	779	3.98%
2024/08/08	38	387.55	116	386.07	385.00	-78	778	-10.02%	大賣/
2024/08/07	49	395.39	93	399.59	399.00	-44	772	-5.69%
2024/08/06	115	381.62	98	385.31	383.00	17	764	2.22%	大買/
2024/08/05	93	374.22	58	378.44	373.50	35	752	4.65%
2024/08/02	38	388.59	80	390.06	393.50	-42	749	-5.61%
2024/08/01	161	401.54	38	402.41	405.00	123	747	16.46%	大買/鉅額交易
2024/07/31	118	404.18	35	402.99	397.50	83	746	11.11%	大買/
2024/07/30	89	406.72	141	414.42	418.00	-52	763	-6.81%	大賣/
2024/07/29	77	404.61	112	410.32	407.50	-35	744	-4.70%	大賣/
2024/07/26	96	383.06	140	389.84	393.00	-44	717	-6.13%	大賣/
2024/07/23	59	381.86	98	383.78	383.00	-39	703	-5.55%
2024/07/22	156	385.46	81	390.60	375.50	75	701	10.69%	大買/
2024/07/19	60	367.88	111	380.77	383.00	-51	686	-7.43%	大賣/
2024/07/18	49.4	364.18	52	365.82	368.50	-2.6	675	-0.38%
2024/07/17	71.1	368.05	25	368.56	365.50	46.1	674	6.84%
2024/07/16	42.1	363.82	44	368.11	365.00	-1.9	669	-0.28%
2024/07/15	58	371.42	21	370.81	370.00	37	672	5.51%
2024/07/12	51	376.09	57	375.94	375.00	-6	677	-0.89%
2024/07/11	47	377.21	33	378.06	375.50	14	679	2.06%
2024/07/10	39.1	377.66	66	382.48	383.00	-27	688	-3.91%
2024/07/09	85.1	380.01	85	382.49	381.00	0.1	683	0.01%
2024/07/08	23	394.22	22	395.64	405.00	1	674	0.15%
2024/07/05	66.3	394.48	74	397.26	391.00	-7.8	674	-1.15%
2024/07/04	98.7	394.55	55	394.04	395.00	43.7	666	6.56%
2024/07/03	19	383.19	152.5	399.25	415.50	-133.5	661	-20.18%	大賣/鉅額交易
2024/07/02	114.4	380.19	35	381.17	380.50	79.4	644	12.30%	大買/
2024/07/01	1	388.00	68	389.79	387.00	-67	638	-10.50%
2024/06/28	91.4	386.68	98	387.44	390.00	-6.7	641	-1.04%
2024/06/27	113	378.03	67.2	380.59	384.50	45.8	634	7.22%	大買/
2024/06/26	78	372.51	65	373.72	370.50	13	616	2.11%
2024/06/25	54.2	372.59	86	374.31	375.00	-31.8	612	-5.19%
2024/06/24	16	355.38	71	363.13	365.50	-55	603	-9.12%
2024/06/21	36	356.22	42	357.51	355.50	-6	603	-0.99%
2024/06/20	65	356.47	33	358.18	358.00	32	604	5.29%
2024/06/19	22	361.73	20	361.48	360.00	2	599	0.33%
2024/06/18	54	361.32	18	364.83	364.00	36	601	5.99%
2024/06/17	55	366.04	45	368.61	370.00	10	603	1.66%
2024/06/14	119	359.68	29	366.07	362.00	90	604	14.89%	大買/
2024/06/13	72	370.76	51	375.13	372.50	21	593	3.54%
2024/06/12	15	376.03	50	378.89	375.50	-35	595	-5.88%
2024/06/11	88	382.50	221	381.93	379.50	-133	597	-22.28%	大賣/鉅額交易
2024/06/07	78	369.85	155	370.25	375.00	-77	575	-13.37%	大賣/
2024/06/06	24	361.46	43	361.59	364.00	-19	565	-3.36%
2024/06/05	16	359.16	70	358.43	359.50	-54	566	-9.54%
2024/06/04	83	355.84	20.2	356.21	357.00	62.8	561	11.18%
2024/06/03	28.1	352.25	2	354.50	352.00	26.1	555	4.70%
2024/05/31	27.1	350.98	29	352.62	351.00	-1.9	559	-0.35%
2024/05/30	31	348.69	7.3	349.90	349.00	23.7	549	4.32%
2024/05/29	41.1	351.09	68	352.47	349.00	-27	546	-4.93%
2024/05/28	45.1	353.18	55	355.28	353.50	-10	546	-1.82%
2024/05/27	27	354.24	22	357.30	352.00	5	544	0.92%
2024/05/24	4	364.50	4	364.50	363.00	0	548	0.01%
2024/05/23	12.1	362.45	8	360.94	362.00	4.1	548	0.75%
2024/05/22	27	361.57	28.5	361.89	362.00	-1.5	549	-0.27%
2024/05/21	19	357.55	1	358.00	357.00	18	559	3.22%
2024/05/20	11	358.82	28	357.00	357.50	-17	566	-3.00%
2024/05/17	25	357.14	62	357.10	354.50	-37	565	-6.54%
2024/05/16	84.1	357.05	59	359.42	356.00	25.1	559	4.48%
2024/05/15	43	350.05	24	350.06	352.00	19	555	3.42%
2024/05/14	7.1	346.54	69	347.31	345.50	-61.9	564	-10.97%
2024/05/13	50.2	342.80	15	345.50	344.00	35.2	560	6.28%
2024/05/10	28	344.11	23	343.26	340.50	5	555	0.90%
2024/05/09	54.1	346.54	56	347.02	345.50	-1.9	559	-0.34%
2024/05/08	41	344.28	80	345.04	346.50	-39	561	-6.95%
2024/05/07	77.1	345.54	124.4	346.50	345.00	-47.3	556	-8.50%	大賣/
2024/05/06	123.1	344.10	105	344.84	342.50	18.1	553	3.27%	大買/大賣/
2024/05/03	189.3	350.69	138	348.16	346.00	51.3	539	9.52%	大買/大賣/
2024/05/02	6	369.83	26	373.17	369.00	-20	509	-3.92%
2024/04/30	22	381.32	27	382.17	381.00	-5	511	-0.98%
2024/04/29	82	376.19	33	378.21	378.00	49	512	9.56%
2024/04/26	38	377.47	58.3	382.49	376.50	-20.3	505	-4.01%
2024/04/25	19.1	377.71	13	377.46	376.00	6.1	498	1.22%
2024/04/24	1.1	377.54	22	376.45	379.50	-20.9	497	-4.20%
2024/04/23	89.1	370.36	28.1	372.52	373.50	61	502	12.15%
2024/04/22	33	363.82	4	364.25	365.50	29	508	5.70%
2024/04/19	8	369.69	116	365.13	365.00	-108	525	-20.54%	大賣/鉅額交易
2024/04/18	42	362.67	24	362.44	368.50	18	518	3.47%
2024/04/17	30	360.47	30	359.52	362.00	0	538	0.00%
2024/04/16	37	362.62	145	360.16	358.00	-108	534	-20.22%	大賣/鉅額交易
2024/04/15	15	355.77	7	354.00	357.00	8	519	1.54%
2024/04/12	45	351.41	12	351.17	351.00	33	516	6.38%
2024/04/11	54	349.92	22	350.18	352.50	32	517	6.19%
2024/04/10	49	353.56	15	354.63	353.50	34	512	6.64%
2024/04/09	157	355.46	48	357.82	354.00	109	514	21.17%	大買/鉅額交易
2024/04/08	24	349.79	6.2	351.33	350.00	17.8	504	3.53%
2024/04/03	21	349.98	40	349.95	348.00	-19	501	-3.79%
2024/04/02	33.1	350.64	63	349.29	349.00	-29.9	500	-5.97%
2024/04/01	22.1	351.32	15	351.07	350.50	7.1	496	1.42%
2024/03/29	1	352.00	7	353.14	351.50	-6	493	-1.22%
2024/03/28	24	357.23	42.5	356.14	355.00	-18.5	494	-3.74%
2024/03/27	45.3	353.85	49	355.09	355.00	-3.8	491	-0.76%
2024/03/26	61	346.65	27	348.19	345.00	34	492	6.91%
2024/03/25	33.1	346.69	58	348.19	346.50	-24.9	493	-5.04%
2024/03/22	58	351.06	35.1	351.68	352.50	22.9	496	4.62%
2024/03/21	30	352.10	45.1	353.64	355.00	-15.1	513	-2.95%
2024/03/20	78	351.76	42	351.86	351.00	36	518	6.94%
2024/03/19	32	357.81	13	358.65	354.00	19	537	3.54%
2024/03/18	22.1	362.27	39	366.45	361.50	-16.9	532	-3.17%
2024/03/15	139	354.98	27.2	361.03	361.50	111.8	534	20.93%	大買/鉅額交易
2024/03/14	59	366.03	6	377.17	364.00	53	523	10.12%
2024/03/13	2.1	376.07	17	377.24	377.00	-14.9	513	-2.90%
2024/03/12	41	378.80	23	381.59	378.50	18	514	3.50%
2024/03/11	10	378.30	26	379.90	378.50	-16	517	-3.09%
2024/03/08	14	376.82	26	376.40	375.50	-12	518	-2.32%
2024/03/07	17	375.94	8	380.00	382.00	9	524	1.72%
2024/03/06	51.2	378.94	43.2	383.42	380.50	8	526	1.51%
2024/03/05	11	370.95	21	372.33	370.00	-10	527	-1.89%
2024/03/04	14	373.54	9	374.06	372.50	5	534	0.94%
2024/03/01	48	376.97	40	378.59	379.00	8	537	1.49%
2024/02/29	28	368.46	35	369.41	369.50	-7	524	-1.34%
2024/02/27	10	370.10	89	371.93	371.50	-79	520	-15.18%
2024/02/26	4	367.63	33	368.06	369.00	-29	515	-5.62%
2024/02/23	33	369.56	30	370.12	372.00	3	518	0.58%
2024/02/22	32	369.97	77	372.30	370.00	-45	544	-8.27%
2024/02/21	31	356.32	62	362.98	365.00	-31	538	-5.75%
2024/02/20	6	350.92	62	356.90	358.00	-56	543	-10.30%
2024/02/19	15	353.90	6	352.50	352.50	9	552	1.63%
2024/02/16	46	351.09	32	353.73	350.00	14	560	2.50%
2024/02/15	51	341.49	85	344.71	346.00	-34	558	-6.09%
2024/02/05	6	340.25	27	342.96	338.50	-21	548	-3.83%
2024/02/02	9	346.33	21	346.74	346.00	-12	552	-2.17%
2024/02/01	26	343.17	13	344.73	348.00	13	560	2.32%
2024/01/31	13	336.58	13	339.42	335.50	0	556	0.00%
2024/01/30	56	343.59	36	342.60	342.00	20	549	3.64%
2024/01/29	75	344.13	51	347.48	348.00	24	544	4.41%
2024/01/26	9	339.44	17	339.29	340.00	-8	535	-1.49%
2024/01/25	8	332.56	70	335.28	334.50	-62	536	-11.56%
2024/01/24	51	332.82	52	334.75	331.50	-1	534	-0.19%
2024/01/23	29	339.34	44	339.51	338.00	-15	534	-2.81%
2024/01/22	24	342.67	25	342.70	341.00	-1	531	-0.19%
2024/01/19	53	339.09	22	340.66	341.50	31	527	5.87%
2024/01/18	46	339.70	24	342.04	340.00	22	528	4.16%
2024/01/17	66	342.45	76	343.72	341.50	-10	519	-1.92%
2024/01/16	70	355.91	60	356.97	355.00	10	507	1.97%
2024/01/15	36	361.10	40	364.50	365.00	-4	493	-0.81%
2024/01/12	22	356.32	38	358.88	356.00	-16	474	-3.37%
2024/01/11	159	373.13	61	375.75	368.50	98	470	20.83%	大買/
2024/01/10	41	349.84	44.5	351.47	351.00	-3.5	443	-0.79%
2024/01/09	22.1	348.49	5	348.90	348.00	17.1	440	3.88%
2024/01/08	4.2	342.76	15	342.80	343.50	-10.8	445	-2.43%
2024/01/05	7	340.86	10	341.25	339.50	-3	447	-0.67%
2024/01/04	4.1	344.80	8	344.63	344.50	-3.9	447	-0.87%
2024/01/03	27	341.89	12	342.25	343.00	15	454	3.30%
2024/01/02	0	0.00	17	347.38	349.00	-17	453	-3.75%
2023/12/29	10	351.40	13	353.00	353.00	-3	456	-0.66%
2023/12/28	32	349.84	18.5	351.08	351.50	13.5	458	2.95%
2023/12/27	30	350.32	7	350.36	349.50	23	457	5.03%
2023/12/26	33.1	349.84	8	351.44	352.00	25.1	453	5.53%
2023/12/25	49	347.97	11	351.00	349.50	38	454	8.36%
2023/12/22	22	348.25	19	348.79	348.50	3	452	0.66%
2023/12/21	35	347.89	26	347.65	347.50	9	452	1.99%
2023/12/20	34	355.53	12	359.54	352.00	22	446	4.93%
2023/12/19	31	356.39	44	358.18	361.50	-13	436	-2.98%
2023/12/18	65.2	364.39	10	366.25	360.50	55.2	431	12.79%
2023/12/15	60	363.18	18	361.89	363.00	42	412	10.18%
2023/12/14	100.1	352.78	102	359.67	364.00	-1.9	402	-0.47%	大賣/
2023/12/13	10	339.00	28	339.61	337.00	-18	377	-4.77%
2023/12/12	13	343.65	11	347.32	344.00	2	375	0.53%
2023/12/11	6	349.67	27	351.50	354.50	-21	375	-5.60%
2023/12/08	13	346.69	19	347.55	348.50	-6	373	-1.61%
2023/12/07	17	352.71	11	352.27	346.00	6	379	1.58%
2023/12/06	7.1	353.83	38	359.09	359.00	-30.9	380	-8.12%
2023/12/05	21	350.36	23	353.35	351.00	-2	374	-0.53%
2023/12/04	4	344.63	27	347.93	346.50	-23	370	-6.21%
2023/12/01	22	338.27	12	339.08	341.00	10	360	2.78%
2023/11/30	24	341.38	9	340.50	341.00	15	357	4.20%
2023/11/29	41	339.82	20	342.78	344.00	21	348	6.02%
2023/11/28	18	341.80	33.5	342.05	341.00	-15.5	346	-4.47%
2023/11/27	8	337.25	8	338.94	339.00	0	349	0.00%
2023/11/24	1	337.00	38	341.67	342.50	-37	352	-10.51%
2023/11/22	48.3	338.22	4	336.63	337.00	44.3	347	12.76%
2023/11/21	47	346.37	47	347.68	347.50	0	343	0.00%
2023/11/20	23	342.85	24.5	343.59	346.00	-1.5	314	-0.48%
2023/11/17	74	336.78	53	339.86	334.00	21	309	6.78%
2023/11/16	63.1	337.50	65	341.15	340.50	-1.9	294	-0.65%
2023/11/15	124	333.59	47	334.85	336.50	77	281	27.31%	大買/
2023/11/14	20.1	323.66	32	324.17	324.00	-11.9	279	-4.26%
2023/11/13	28	319.29	32	320.81	321.00	-4	281	-1.42%
2023/11/10	23.1	319.19	52	323.07	326.00	-28.9	281	-10.25%
2023/11/09	120	312.25	21	313.19	311.50	99	282	35.04%	大買/
2023/11/08	7	302.57	18	302.75	303.00	-11	277	-3.97%
2023/11/07	5.2	302.85	14	303.61	303.50	-8.8	279	-3.14%
2023/11/06	23	302.85	11	303.73	302.00	12	285	4.20%
2023/11/03	7	299.93	8	298.31	300.50	-1	286	-0.35%
2023/11/02	8	292.50	26.5	294.89	297.00	-18.5	290	-6.37%
2023/11/01	10	286.60	18	286.53	284.00	-8	288	-2.78%
2023/10/31	50	285.99	28	290.71	286.00	22	295	7.45%
2023/10/30	14	297.11	15	298.13	297.00	-1	293	-0.34%
2023/10/27	3	293.33	4	294.25	292.00	-1	304	-0.33%
2023/10/26	21	289.00	62.2	290.17	292.00	-41.2	324	-12.70%
2023/10/25	6.1	292.15	2	294.25	293.00	4.1	325	1.26%
2023/10/24	12	290.67	4	290.50	290.50	8	334	2.39%
2023/10/23	6.2	291.27	16	292.31	291.00	-9.8	341	-2.87%
2023/10/20	23	288.72	38	289.68	290.00	-15	358	-4.18%
2023/10/19	16	297.06	13	297.12	295.00	3	358	0.84%
2023/10/18	33	300.35	10	300.70	300.00	23	358	6.41%
2023/10/17	4	301.75	9	301.44	300.00	-5	358	-1.39%
2023/10/16	5	304.80	17	303.88	300.50	-12	369	-3.24%
2023/10/13	14	312.86	24	310.52	307.50	-10	369	-2.71%
2023/10/12	23	314.13	4	314.00	316.00	19	366	5.19%
2023/10/11	65	310.26	14	309.89	309.00	51	368	13.84%
2023/10/06	29	316.31	17	316.68	316.50	12	363	3.31%
2023/10/05	24.2	313.21	15	311.50	315.00	9.2	368	2.49%
2023/10/04	22	309.09	43	307.72	306.50	-21	364	-5.76%
2023/10/03	10	313.55	29	314.09	313.00	-19	366	-5.19%
2023/10/02	2	312.50	3	312.17	311.50	-1	368	-0.27%
2023/09/28	16.1	310.82	12	310.83	310.00	4.1	375	1.09%
2023/09/27	7	310.29	3	311.67	310.00	4	376	1.06%
2023/09/26	9	309.50	15	309.90	313.00	-6	377	-1.59%
2023/09/25	8	313.56	13	313.73	312.00	-5	376	-1.33%
2023/09/22	2	313.00	13	314.96	316.50	-11	380	-2.89%
2023/09/21	6	308.92	33	310.02	309.50	-27	381	-7.08%
2023/09/20	5	314.60	17	316.59	313.00	-12	380	-3.16%
2023/09/19	1	319.21	5	322.90	319.00	-4	378	-1.04%
2023/09/18	2	323.50	5	323.50	322.00	-3	381	-0.79%
2023/09/15	0	322.50	15	324.43	326.00	-15	391	-3.82%
2023/09/14	9.2	321.51	13.4	321.91	323.00	-4.1	393	-1.05%
2023/09/13	1	317.50	25	316.70	315.00	-24	390	-6.14%
2023/09/12	24	316.02	53	319.30	321.00	-29	398	-7.27%
2023/09/11	7	309.00	10	310.20	308.00	-3	398	-0.75%
2023/09/08	6	306.00	11	305.32	306.00	-5	401	-1.24%
2023/09/07	13	305.65	15	307.43	305.00	-2	408	-0.49%
2023/09/06	1	310.00	10	309.90	310.50	-9	408	-2.20%
2023/09/05	3	309.67	0	0.00	310.00	3	409	0.73%
2023/09/04	27	310.87	11	312.55	312.00	16	414	3.86%
2023/09/01	41.1	307.61	21	313.69	313.00	20.1	420	4.78%
2023/08/31	14	301.96	18	303.19	299.00	-4	417	-0.96%
2023/08/30	19	310.11	41	311.01	311.00	-22	413	-5.33%
2023/08/29	16	302.69	11	303.45	305.50	5	412	1.21%
2023/08/28	0.2	306.00	6	301.25	300.00	-5.8	410	-1.41%
2023/08/25	7	303.57	5	303.80	300.00	2	417	0.48%
2023/08/24	14	305.96	11	306.64	307.50	3	418	0.72%
2023/08/23	7	301.43	15	303.00	303.50	-8	418	-1.91%
2023/08/22	6	303.83	1	305.00	304.00	5	418	1.19%
2023/08/21	10	304.20	7	304.14	304.50	3	425	0.71%
2023/08/18	11	301.77	25	305.14	304.50	-14	424	-3.30%
2023/08/17	53	306.48	22	307.61	310.00	31	426	7.27%
2023/08/16	35	311.37	31	313.19	311.00	4	419	0.95%
2023/08/15	58	313.55	53	313.90	314.00	5	422	1.19%
2023/08/14	26	303.12	38	304.47	302.50	-12	416	-2.88%
2023/08/11	16	311.03	53.5	311.11	309.50	-37.5	416	-9.00%
2023/08/10	26	314.00	52	311.94	313.50	-26	414	-6.27%
2023/08/09	4	326.38	38	322.20	320.50	-34	408	-8.32%
2023/08/08	14	327.54	40	328.26	323.50	-26	407	-6.38%
2023/08/07	15	331.40	31	334.31	330.00	-16	404	-3.97%
2023/08/04	11	329.36	66	333.91	334.00	-55	405	-13.56%
2023/08/02	11	328.55	46	324.35	322.50	-35	397	-8.81%
2023/08/01	6	334.00	94.1	336.04	334.50	-88.1	393	-22.39%
2023/07/31	62	323.73	58	326.49	325.00	4	386	1.04%
2023/07/28	17.2	314.17	14	314.89	313.00	3.2	371	0.85%
2023/07/27	38	307.75	4	307.00	308.00	34	367	9.24%
2023/07/26	31	308.92	38	308.29	310.00	-7	362	-1.93%
2023/07/25	174	305.48	36	306.43	306.00	138	368	37.49%	大買/鉅額交易
2023/07/24	31	317.00	40	317.16	311.50	-9	352	-2.56%
2023/07/21	22	322.91	17	323.71	324.00	5	348	1.43%
2023/07/20	29	322.72	34	322.69	325.00	-5	347	-1.44%
2023/07/19	106	318.65	123	323.89	319.00	-17	343	-4.94%	大買/大賣/
2023/07/18	34	343.38	25	343.52	343.00	9	329	2.73%
2023/07/17	14	343.32	11	343.73	343.00	3	327	0.92%
2023/07/14	69	344.35	9	344.50	343.00	60	328	18.26%
2023/07/13	29	343.72	9	343.44	343.00	20	326	6.13%
2023/07/12	15	334.57	49	338.19	341.00	-34	324	-10.47%
2023/07/11	13	338.50	3	340.17	340.00	10	318	3.14%
2023/07/10	26	333.73	15	334.17	335.00	11	320	3.43%
2023/07/07	13	332.92	40	335.50	335.00	-27	316	-8.53%
2023/07/06	8.3	340.68	54	337.35	330.00	-45.7	315	-14.48%
2023/07/05	6	347.67	8	348.38	346.00	-2	308	-0.65%
2023/07/04	2.2	348.75	19	349.18	350.00	-16.8	305	-5.51%
2023/07/03	11	346.14	11	345.77	348.00	0	311	0.00%
2023/06/30	38	342.64	15	343.27	342.50	23	315	7.30%
2023/06/29	33	346.61	20	346.53	346.00	13	312	4.16%
2023/06/28	34	343.51	12	342.67	345.00	22	315	6.98%
2023/06/27	8	341.44	13	343.08	343.00	-5	317	-1.57%
2023/06/26	35	341.73	46	342.60	344.00	-11	326	-3.37%
2023/06/21	79	338.94	25	338.76	341.50	54	328	16.46%
2023/06/20	20	341.75	7	342.07	339.50	13	319	4.07%
2023/06/19	7	348.14	20	346.90	348.50	-13	317	-4.10%
2023/06/16	21	352.62	28	353.46	348.50	-7	326	-2.14%
2023/06/15	62	356.28	23	357.43	355.00	39	318	12.26%
2023/06/14	47	359.38	43	359.44	358.00	4	315	1.27%
2023/06/13	54	362.19	42	363.62	362.00	12	312	3.84%
2023/06/12	16	360.72	23	360.46	358.50	-7	314	-2.22%
2023/06/09	32	364.11	10.7	363.57	362.50	21.3	327	6.51%
2023/06/08	27	363.50	13	365.27	362.50	14	332	4.21%
2023/06/07	47	356.38	39	357.67	364.50	8	333	2.40%
2023/06/06	15.2	347.65	2	349.50	349.00	13.2	327	4.03%
2023/06/05	33	345.02	11	346.09	348.00	22	326	6.74%
2023/06/02	27	348.50	17	349.79	348.50	10	324	3.08%
2023/06/01	7	353.64	4	353.75	354.00	3	326	0.92%
2023/05/31	24.1	352.31	29	352.84	352.50	-4.9	345	-1.41%
2023/05/30	64.1	351.96	33	352.79	350.50	31.1	350	8.87%
2023/05/29	25	351.38	18	352.36	351.50	7	352	1.99%
2023/05/26	29.1	342.33	20	342.58	345.00	9.1	358	2.54%
2023/05/25	39	342.54	39	347.62	347.50	0	359	0.00%
2023/05/24	14.1	352.99	19	352.79	354.00	-4.9	361	-1.34%
2023/05/23	37	360.84	53	363.73	359.50	-16	361	-4.43%
2023/05/22	27	349.89	15	350.13	351.00	12	351	3.41%
2023/05/19	52	344.60	10	346.10	346.50	42	353	11.89%
2023/05/18	35	341.63	10	342.75	339.50	25	347	7.19%
2023/05/17	39	340.78	44	340.51	343.00	-5	359	-1.39%
2023/05/16	40	339.31	19	340.55	338.00	21	362	5.79%
2023/05/15	6	335.17	18	335.31	334.00	-12	360	-3.32%
2023/05/12	9	341.83	11	342.59	340.50	-2	361	-0.55%
2023/05/11	5	345.60	4	346.13	343.00	1	361	0.28%
2023/05/10	33	343.12	26	344.02	346.00	7	364	1.92%
2023/05/09	14	343.00	15	343.70	344.00	-1	372	-0.27%
2023/05/08	22	348.73	23	349.61	348.50	-1	372	-0.27%
2023/05/05	30	344.70	28	344.86	346.50	2	394	0.51%
2023/05/04	17	344.59	33	350.48	354.00	-16	394	-4.06%
2023/05/03	14	347.57	21	346.64	345.00	-7	394	-1.78%
2023/05/02	16	344.75	31	350.63	350.50	-15	405	-3.70%
2023/04/28	58	336.78	10	337.65	337.50	48	413	11.60%
2023/04/27	23	330.85	26	333.81	333.00	-3	406	-0.74%
2023/04/26	21	330.29	16	332.59	334.50	5	412	1.21%
2023/04/25	10	326.35	16	325.63	326.00	-6	414	-1.45%
2023/04/24	20	326.08	4	326.75	327.50	16	415	3.85%
2023/04/21	2	325.50	13	327.15	325.50	-11	415	-2.65%
2023/04/20	10	327.75	22	328.91	327.50	-12	417	-2.87%
2023/04/19	19	329.61	21	332.93	331.50	-2	424	-0.47%
2023/04/18	17	334.18	3	335.33	336.00	14	426	3.28%
2023/04/17	1	332.50	7	332.79	333.50	-6	428	-1.40%
2023/04/14	19	336.55	7	337.00	336.00	12	431	2.78%
2023/04/13	18	333.19	20	334.55	334.00	-2	430	-0.46%
2023/04/12	1	329.00	23	329.09	329.00	-22	431	-5.09%
2023/04/11	33	327.23	8	329.00	329.00	25	442	5.65%
2023/04/10	3	328.00	7	325.86	330.50	-4	443	-0.90%
2023/04/07	14	324.39	7	324.93	324.00	7	442	1.58%
2023/04/06	42	328.38	46	331.23	326.00	-4	442	-0.90%
2023/03/31	34	328.28	30	331.27	327.00	4	438	0.91%
2023/03/30	19	329.95	20	330.48	332.00	-1	435	-0.23%
2023/03/29	48	328.27	22	329.43	328.50	26	439	5.91%
2023/03/28	16	325.34	14	324.14	325.00	2	443	0.45%
2023/03/27	70	325.86	62	327.30	324.00	8	445	1.79%
2023/03/24	24	328.75	30	330.52	334.50	-6	441	-1.36%
2023/03/23	21	323.67	2	325.50	323.50	19	442	4.30%
2023/03/22	24	321.98	19	323.16	323.50	5	451	1.11%
2023/03/21	14	323.93	39	326.81	322.50	-25	457	-5.46%
2023/03/20	13	318.96	4.2	318.52	319.00	8.9	449	1.97%
2023/03/17	23	315.80	6	319.00	317.00	17	454	3.74%
2023/03/16	29	310.02	20	310.63	312.00	9	452	1.99%
2023/03/15	48	311.79	50	312.91	310.50	-2	454	-0.44%
2023/03/14	46	309.37	36	311.00	307.00	10	450	2.22%
2023/03/13	47	320.07	25	321.36	320.00	22	440	4.99%
2023/03/10	52	323.88	34	325.22	324.50	18	437	4.11%
2023/03/09	19	332.32	29	333.97	332.00	-10	439	-2.28%
2023/03/08	20	336.50	2	337.75	339.50	18	453	3.97%
2023/03/07	6	339.75	7	339.71	342.00	-1	465	-0.21%
2023/03/06	28	336.93	3	339.67	337.50	25	479	5.23%
2023/03/03	18	338.94	63	338.89	339.50	-45	476	-9.43%
2023/03/02	86	333.94	77	336.22	335.00	9	462	1.95%
2023/03/01	16	327.84	26	328.40	327.50	-10	451	-2.22%
2023/02/24	18	326.89	32	326.22	326.00	-14	455	-3.08%
2023/02/23	22	326.86	28	326.54	329.00	-6	454	-1.32%
2023/02/22	37	320.18	37	322.57	320.00	0	456	0.01%
2023/02/21	15	331.33	13	331.77	335.00	2	458	0.44%
2023/02/20	19	331.66	5	333.70	332.50	14	465	3.01%
2023/02/17	7	334.57	21	335.62	338.50	-14	474	-2.95%
2023/02/16	16	335.69	10	334.35	336.00	6	490	1.22%
2023/02/15	70	337.71	66	342.79	341.50	4	501	0.80%
2023/02/14	15	327.03	19	329.42	330.00	-4	493	-0.81%
2023/02/13	2	319.50	1	319.00	319.00	1	496	0.20%
2023/02/10	7	319.36	7	318.14	320.50	0	499	0.00%
2023/02/09	15	321.87	1	321.50	321.00	14	504	2.78%
2023/02/08	26	326.65	6	326.25	326.50	20	508	3.93%
2023/02/07	30	326.27	56	328.58	329.00	-26	507	-5.12%
2023/02/06	4	316.50	3	316.83	316.00	1	499	0.20%
2023/02/03	14	315.71	25	319.44	320.00	-11	502	-2.19%
2023/02/02	48	313.80	13	311.73	315.50	35	478	7.31%
2023/02/01	8	309.69	30	312.87	315.50	-22	476	-4.62%
2023/01/31	23	315.33	64	323.25	311.50	-41	474	-8.64%
2023/01/30	96	323.12	104	328.50	333.50	-8	471	-1.70%	大賣/
2023/01/17	24	320.98	18	320.81	321.00	6	463	1.30%
2023/01/16	68	325.30	49	329.19	330.00	19	461	4.12%
2023/01/13	35	317.74	11	320.32	320.00	24	455	5.27%
2023/01/12	21	314.33	10	314.75	315.50	11	471	2.33%
2023/01/11	1	309.50	35	310.23	309.50	-34	474	-7.17%
2023/01/10	21	307.02	25	309.06	308.00	-4	480	-0.83%
2023/01/09	26	307.60	57	309.46	309.00	-31	486	-6.37%
2023/01/06	22	298.11	14	298.50	297.50	8	490	1.63%
2023/01/05	20	295.73	18	297.56	299.00	2	521	0.38%
2023/01/04	7	296.00	17	297.00	299.00	-10	520	-1.92%
2023/01/03	35	292.89	5	290.20	293.50	30	524	5.73%
2022/12/30	48	295.05	10	296.40	294.50	38	522	7.27%
2022/12/29	17	284.56	62	291.23	293.00	-45	526	-8.55%
2022/12/28	15	282.73	27	284.09	285.00	-12	522	-2.30%
2022/12/27	4	280.75	4	283.00	280.50	0	522	0.00%
2022/12/26	3	278.00	12	277.25	279.00	-9	528	-1.70%
2022/12/23	39	280.56	20	279.58	278.50	19	540	3.51%
2022/12/22	32	282.88	13	283.23	282.50	19	547	3.47%
2022/12/21	34	273.76	31	273.82	278.00	3	553	0.54%
2022/12/20	36	276.86	20	278.08	274.00	16	552	2.90%
2022/12/19	16	283.03	30	286.70	283.50	-14	556	-2.52%
2022/12/16	52	286.32	26	286.56	285.50	26	556	4.68%
2022/12/15	34	288.65	34	291.68	293.00	0	558	0.00%
2022/12/14	38	285.21	72	286.79	288.50	-34	558	-6.09%
2022/12/13	27	272.59	40	275.14	272.00	-13	549	-2.37%
2022/12/12	7	274.71	8	277.63	280.00	-1	542	-0.18%
2022/12/09	33	280.08	4	281.50	275.50	29	550	5.26%
2022/12/08	0	0.00	6	282.58	282.00	-6	546	-1.10%
2022/12/07	27	280.93	36	283.24	283.00	-9	549	-1.64%
2022/12/06	32	280.30	16	281.81	278.00	16	548	2.92%
2022/12/05	7	288.50	24	289.44	286.00	-17	546	-3.11%
2022/12/02	8	284.00	28	284.96	285.50	-20	548	-3.65%
2022/12/01	59	292.51	23	293.30	289.00	36	547	6.58%
2022/11/30	101	291.43	66	295.67	291.00	35	543	6.43%	大買/
2022/11/29	34	287.18	73	291.25	291.50	-39	527	-7.39%
2022/11/28	42	281.24	18	281.67	282.50	24	517	4.64%
2022/11/25	34	277.53	14	279.25	277.50	20	508	3.93%
2022/11/24	49	279.28	59	277.65	280.50	-10	508	-1.97%
2022/11/23	10	270.45	4	270.63	271.00	6	507	1.18%
2022/11/22	53	265.36	47	264.21	268.50	6	511	1.17%
2022/11/21	38	269.78	22	276.59	268.00	16	503	3.18%
2022/11/18	2	279.75	79	282.39	282.00	-77	497	-15.49%
2022/11/17	68	284.53	8	286.19	285.00	60	492	12.18%
2022/11/16	60	285.48	60	286.30	287.00	0	484	0.00%
2022/11/15	65	278.90	57	279.22	285.00	8	478	1.67%
2022/11/14	117	274.14	62	275.19	278.00	55	465	11.80%	大買/
2022/11/11	88	256.21	45	254.02	259.50	43	450	9.55%
2022/11/10	29	242.62	41	247.74	241.50	-12	439	-2.73%
2022/11/09	40	245.01	44	249.05	248.00	-4	436	-0.92%
2022/11/08	24	244.98	32	245.83	245.00	-8	444	-1.80%
2022/11/07	38	241.46	31	241.94	244.00	7	445	1.57%
2022/11/04	41	238.26	54	240.22	240.00	-13	442	-2.93%
2022/11/03	15	246.70	27	247.98	244.00	-12	439	-2.73%
2022/11/02	36	255.94	9	255.72	254.50	27	442	6.10%
2022/11/01	38	254.50	17.4	256.11	258.00	20.6	440	4.68%
2022/10/31	15.2	247.95	13	248.54	249.00	2.2	454	0.48%
2022/10/28	23.1	247.01	30	248.17	247.50	-6.9	457	-1.51%
2022/10/27	41	245.54	22.1	247.56	243.00	18.9	465	4.06%
2022/10/26	90	238.24	38	242.57	242.50	52	464	11.19%
2022/10/25	7	244.00	20	243.65	246.00	-13	455	-2.85%
2022/10/24	8	247.94	14	246.46	244.50	-6	452	-1.32%
2022/10/21	37.2	249.98	15	249.60	247.00	22.2	451	4.91%
2022/10/20	72	248.89	114	253.66	257.50	-42	450	-9.32%	大賣/
2022/10/19	40	253.00	29	254.34	253.00	11	430	2.55%
2022/10/18	41	245.59	41	245.23	248.00	0	426	0.00%
2022/10/17	24	235.58	17	237.26	236.00	7	421	1.66%
2022/10/14	45	237.23	44	242.61	235.00	1	413	0.24%
2022/10/13	60	235.80	100	240.94	238.50	-40	403	-9.91%
2022/10/12	11	250.36	16	254.88	256.50	-5	371	-1.35%
2022/10/11	59	250.51	24	252.42	252.50	35	371	9.42%
2022/10/07	5	251.10	2	251.50	251.50	3	365	0.82%
2022/10/06	36	252.53	29	254.72	251.00	7	367	1.90%
2022/10/05	21	256.40	30	256.82	260.00	-9	361	-2.49%
2022/10/04	26	254.62	19	255.11	255.00	7	355	1.97%
2022/10/03	24	250.33	20	253.25	249.00	4	354	1.13%
2022/09/30	37	253.62	139	254.03	251.50	-102	356	-28.63%	大賣/鉅額交易
2022/09/29	40	260.64	83	263.02	265.50	-43	366	-11.74%
2022/09/28	18	257.17	22	258.36	255.00	-4	365	-1.09%
2022/09/27	0	0.00	20	260.60	261.00	-20	372	-5.36%
2022/09/26	75	258.23	46	262.92	252.50	29	381	7.59%
2022/09/23	36	267.72	37	267.61	268.00	-1	419	-0.24%
2022/09/22	79	266.90	31	266.52	266.50	48	432	11.11%
2022/09/21	7	271.64	37	275.43	271.00	-30	428	-7.00%
2022/09/20	7	278.57	17	278.56	279.50	-10	426	-2.35%
2022/09/19	9	278.17	9	281.11	279.00	0	432	0.00%
2022/09/16	40	284.19	16	284.44	282.00	24	443	5.41%
2022/09/15	12	284.21	10	284.55	286.50	2	441	0.45%
2022/09/14	20	282.78	10	284.10	283.00	10	448	2.23%
2022/09/13	15	287.73	14	289.71	286.00	1	449	0.22%
2022/09/12	19	283.34	16	282.44	286.50	3	449	0.67%
2022/09/08	4	280.38	36	281.92	280.50	-32	451	-7.09%
2022/09/07	29	270.71	9	270.50	272.50	20	452	4.42%
2022/09/06	14	272.39	14	275.32	273.00	0	455	0.00%
2022/09/05	5	281.00	31	277.92	276.00	-26	455	-5.70%
2022/09/02	18	285.94	6	284.67	280.00	12	463	2.59%
2022/09/01	21	276.43	37	278.89	283.00	-16	471	-3.40%
2022/08/31	4	282.63	1	286.00	283.00	3	478	0.63%
2022/08/30	19	283.26	30	282.52	284.00	-11	495	-2.22%
2022/08/29	22	286.14	22	286.34	285.50	0	507	0.00%
2022/08/26	2	295.50	5	294.60	295.50	-3	505	-0.59%
2022/08/25	2	290.75	2	291.50	291.50	0	509	0.00%
2022/08/24	13	287.35	5	287.60	286.50	8	520	1.54%
2022/08/23	20	287.08	28	288.66	284.00	-8	543	-1.47%
2022/08/22	11	292.09	19	298.21	296.50	-8	554	-1.44%
2022/08/19	1	292.50	22	294.09	295.00	-21	555	-3.78%
2022/08/18	6	292.25	16	293.75	294.00	-10	558	-1.79%
2022/08/17	27	303.85	8	304.25	300.00	19	559	3.40%
2022/08/16	18	303.89	4	302.50	302.50	14	559	2.50%
2022/08/15	20	299.80	39	304.40	303.00	-19	559	-3.40%
2022/08/12	6	293.33	18	294.25	297.00	-12	547	-2.19%
2022/08/11	16	287.09	4	287.50	288.00	12	554	2.16%
2022/08/10	8	282.00	4.1	281.51	281.00	3.9	563	0.69%
2022/08/09	24	285.56	16	286.25	283.00	8	568	1.41%
2022/08/08	4	286.00	8	287.81	288.50	-4	570	-0.70%
2022/08/05	11	281.18	47	284.94	286.00	-36	577	-6.24%
2022/08/04	5	274.97	21	273.62	272.00	-16	564	-2.83%
2022/08/03	57.1	273.30	65	272.95	272.00	-7.9	566	-1.40%
2022/08/02	3	282.33	19	282.61	283.50	-16	560	-2.85%
2022/08/01	19	286.37	20	290.00	291.50	-1	560	-0.18%
2022/07/29	17	285.97	22	288.00	286.50	-5	563	-0.89%
2022/07/28	17	290.03	27	291.59	288.00	-10	565	-1.77%
2022/07/27	34	285.07	15	291.63	293.00	19	568	3.34%
2022/07/26	3	291.00	31	291.76	293.00	-28	568	-4.92%
2022/07/25	27	289.54	17	292.26	292.00	10	571	1.75%
2022/07/22	25	289.24	43	290.47	289.50	-18	575	-3.13%
2022/07/21	11	282.91	9	284.89	285.50	2	577	0.35%
2022/07/20	20	282.45	11	283.18	281.00	9	579	1.55%
2022/07/19	27	283.72	38	281.70	282.50	-11	582	-1.89%
2022/07/18	26	277.48	45	277.38	280.50	-19	585	-3.25%
2022/07/15	7	272.00	33	274.30	274.50	-26	585	-4.44%
2022/07/14	17	271.97	43	273.90	277.50	-26	596	-4.36%
2022/07/13	9	276.89	59	276.88	275.50	-50	602	-8.30%
2022/07/12	32	276.08	30	277.12	277.00	2	605	0.33%
2022/07/11	19	280.32	30	279.50	278.50	-11	613	-1.79%
2022/07/08	51	275.47	52	276.34	277.00	-1	617	-0.16%
2022/07/07	94	274.27	23	277.52	282.00	71	619	11.46%
2022/07/06	35	277.71	26	278.88	275.50	9	607	1.48%
2022/07/05	105	279.34	73	280.70	278.00	32	602	5.31%	大買/
2022/07/04	27	279.69	43	280.13	279.00	-16	587	-2.72%
2022/07/01	163	277.78	45	282.62	275.00	118	581	20.29%	大買/鉅額交易
2022/06/30	85	298.25	80	300.08	293.00	5	541	0.92%
2022/06/29	26	312.46	10	314.90	312.00	16	529	3.02%
2022/06/28	25	319.34	31	322.66	316.50	-6	532	-1.13%
2022/06/27	45	324.03	21	324.81	324.00	24	536	4.48%
2022/06/24	103	323.16	28	326.21	324.00	75	533	14.07%	大買/
2022/06/23	20	315.08	44	315.30	315.00	-24	525	-4.57%
2022/06/22	32	314.31	29	312.84	315.00	3	526	0.57%
2022/06/21	47	308.97	21	309.86	310.50	26	531	4.89%
2022/06/20	11	302.95	42	301.43	300.00	-31	535	-5.79%
2022/06/17	23	304.26	64	304.28	302.50	-41	535	-7.66%
2022/06/16	27	314.54	45	319.60	306.50	-18	539	-3.34%
2022/06/15	56	320.63	37	322.59	319.50	19	542	3.51%
2022/06/14	38	324.08	30	324.40	327.00	8	554	1.44%
2022/06/13	40	328.85	67	328.27	327.50	-27	554	-4.87%
2022/06/10	60	335.49	59	336.22	341.00	1	551	0.18%
2022/06/09	50	330.71	47	332.65	331.00	3	560	0.54%
2022/06/08	54	330.65	39	336.54	325.00	15	550	2.72%
2022/06/07	35	326.29	52	326.29	330.50	-17	537	-3.16%
2022/06/06	41	314.83	5	318.50	314.00	36	529	6.80%
2022/06/02	35	318.69	18	319.83	321.00	17	534	3.18%
2022/06/01	71	318.28	119	323.24	321.50	-48	536	-8.94%	大賣/
2022/05/31	96	320.84	70	321.61	316.00	26	534	4.86%
2022/05/30	111	321.12	24	322.27	324.00	87	517	16.80%	大買/
2022/05/27	51	314.79	25	315.24	311.50	26	508	5.11%
2022/05/26	19	313.18	15	313.93	310.00	4	517	0.77%
2022/05/25	30	309.62	18	310.08	312.50	12	531	2.26%
2022/05/24	15	308.67	33	308.38	306.50	-18	542	-3.32%
2022/05/23	8	307.44	8	308.63	307.50	0	548	0.00%
2022/05/20	49	308.64	72	309.61	308.00	-23	554	-4.15%
2022/05/19	48	313.23	76	311.18	309.50	-28	547	-5.12%
2022/05/18	120	331.28	29	332.66	332.00	91	540	16.84%	大買/
2022/05/17	49	320.11	27	320.52	326.50	22	534	4.11%
2022/05/16	34	315.87	98	318.49	316.00	-64	537	-11.91%
2022/05/13	80	309.57	31	311.87	312.50	49	539	9.08%
2022/05/12	21	303.26	46	305.67	303.50	-25	537	-4.65%
2022/05/11	15	305.47	53	306.53	303.50	-38	536	-7.09%
2022/05/10	36	306.08	40	305.21	307.50	-4	535	-0.75%
2022/05/09	5	306.00	53	306.87	306.00	-48	537	-8.92%
2022/05/06	22.6	315.42	33	315.26	313.50	-10.4	542	-1.91%
2022/05/05	33	325.29	10	327.05	322.50	23	545	4.21%
2022/05/04	9	320.67	20	321.25	321.50	-11	552	-1.99%
2022/05/03	14	317.46	17	317.88	318.00	-3	554	-0.54%
2022/04/29	38	313.46	26	314.71	313.50	12	554	2.17%
2022/04/28	4	308.13	52.9	307.86	309.50	-48.9	561	-8.71%
2022/04/27	14	308.07	44	307.73	307.00	-30	558	-5.37%
2022/04/26	19	312.95	12.4	312.06	312.50	6.6	557	1.19%
2022/04/25	40	313.21	40	311.50	312.50	0	557	0.00%
2022/04/22	48	317.01	11	319.50	321.00	37	553	6.69%
2022/04/21	10	316.00	9	317.56	318.50	1	549	0.18%
2022/04/20	53	309.92	25	311.90	313.00	28	548	5.11%
2022/04/19	35	306.21	20	308.18	303.50	15	539	2.78%
2022/04/18	33	307.35	25	307.68	305.50	8	537	1.49%
2022/04/15	41	307.04	72	309.47	305.00	-31	532	-5.82%
2022/04/14	39	313.42	9	314.94	314.00	30	524	5.72%
2022/04/13	47	316.46	43	318.90	317.00	4	519	0.77%
2022/04/12	15	314.10	40	313.63	314.00	-25	511	-4.89%
2022/04/11	11	315.09	57	317.74	314.50	-46	501	-9.17%
2022/04/08	14	324.86	12	327.13	324.50	2	497	0.40%
2022/04/07	58	329.16	24	332.83	324.50	34	503	6.75%
2022/04/06	25	326.10	53	330.78	334.50	-28	500	-5.59%
2022/04/01	41	327.83	29	329.83	331.50	12	499	2.40%
2022/03/31	26	342.37	7	341.71	336.50	19	494	3.84%
2022/03/30	60	338.84	31	338.94	341.50	29	502	5.78%
2022/03/29	9	327.83	26	329.58	328.00	-17	497	-3.42%
2022/03/28	7	323.14	26	328.46	329.00	-19	493	-3.85%
2022/03/25	27	320.96	35	320.37	321.50	-8	492	-1.62%
2022/03/24	36	324.86	20	326.33	324.00	16	484	3.30%
2022/03/23	58	332.91	13	339.08	332.50	45	472	9.51%
2022/03/22	35	333.26	33	334.68	335.00	2	472	0.42%
2022/03/21	39.1	333.49	49	334.64	334.50	-9.9	473	-2.10%
2022/03/18	52	318.84	30	321.62	321.00	22	469	4.68%
2022/03/17	104	323.25	79	323.44	329.50	25	468	5.34%	大買/
2022/03/16	18	305.14	17	308.65	306.00	1	454	0.22%
2022/03/15	21	305.60	58	307.07	304.50	-37	452	-8.17%
2022/03/14	87	308.07	60	309.09	310.50	27	452	5.97%
2022/03/11	19	327.45	43	326.51	323.00	-24	440	-5.45%
2022/03/10	52	325.91	20	325.90	327.50	32	443	7.22%
2022/03/09	32	318.73	50	319.30	318.50	-18	438	-4.10%
2022/03/08	36	317.88	38	319.84	317.00	-2	438	-0.46%
2022/03/07	33	330.08	79.1	330.49	327.00	-46.1	438	-10.51%
2022/03/04	33	346.50	43	346.72	346.00	-10	443	-2.26%
2022/03/03	5	353.70	32	354.88	355.00	-27	438	-6.16%
2022/03/02	36	353.28	51	353.75	353.00	-15	439	-3.41%
2022/03/01	51	365.69	80	369.55	364.00	-29	445	-6.52%
2022/02/25	54	355.55	35	353.54	361.00	19	438	4.33%
2022/02/24	61	350.39	77	351.80	351.50	-16	426	-3.75%
2022/02/23	38	360.96	28	361.89	360.00	10	422	2.37%
2022/02/22	26	364.81	49	367.30	365.00	-23	415	-5.54%
2022/02/21	7	378.29	31	378.58	378.00	-24	415	-5.78%
2022/02/18	42	377.18	13	378.62	375.00	29	423	6.84%
2022/02/17	9	379.88	34	385.07	379.00	-25	432	-5.77%
2022/02/16	58	375.93	51	379.44	378.50	7	432	1.62%
2022/02/15	48	363.60	45	366.10	360.50	3	425	0.71%
2022/02/14	23	374.63	24	375.31	372.00	-1	421	-0.24%
2022/02/11	32	379.42	24	380.69	378.50	8	420	1.90%
2022/02/10	3	383.17	36	383.03	387.50	-33	422	-7.81%
2022/02/09	51	378.30	20	380.95	380.00	31	420	7.38%
2022/02/08	30	384.35	35	384.94	382.00	-5	416	-1.20%
2022/02/07	59	388.50	61	390.31	393.00	-2	417	-0.48%
2022/01/26	18	382.94	37	387.28	387.50	-19	412	-4.60%
2022/01/25	50	380.08	82	378.40	375.50	-32	423	-7.56%
2022/01/24	29	386.78	22	387.34	391.00	7	425	1.64%
2022/01/21	73	390.73	117	388.06	387.50	-44	427	-10.29%	大賣/
2022/01/20	29	394.69	14	396.04	397.00	15	421	3.56%
2022/01/19	27	396.30	14	397.39	394.50	13	424	3.06%
2022/01/18	14	398.61	30	400.73	400.50	-16	428	-3.73%
2022/01/17	7	395.71	24	396.77	395.00	-17	425	-3.99%
2022/01/14	6	397.67	29	400.62	397.00	-23	424	-5.42%
2022/01/13	29	406.31	21	409.43	410.00	8	430	1.86%
2022/01/12	38	398.53	8	401.38	400.00	30	436	6.88%
2022/01/11	24	400.52	40	399.38	399.00	-16	445	-3.59%
2022/01/10	22	401.02	1	402.50	402.50	21	474	4.42%
2022/01/07	35	407.01	15	404.03	401.50	20	488	4.09%
2022/01/06	4	409.00	18	407.28	408.00	-14	492	-2.84%
2022/01/05	12	408.33	30	411.67	413.00	-18	494	-3.64%
2022/01/04	9	409.94	8	410.06	411.00	1	503	0.20%
2022/01/03	8	408.31	3	408.17	408.50	5	508	0.98%
2021/12/30	11	412.09	11	411.09	412.50	0	518	0.00%
2021/12/29	17	408.29	47	409.79	411.50	-30	525	-5.71%
2021/12/28	89	400.74	22	402.89	402.00	67	526	12.72%
2021/12/27	14.1	409.04	14	409.82	407.50	0.1	527	0.02%
2021/12/24	38	415.82	40	415.78	418.50	-2	532	-0.38%
2021/12/23	22	407.64	15	410.03	409.00	7	535	1.31%
2021/12/22	2	400.50	9	404.00	400.50	-7	539	-1.30%
2021/12/21	14	401.36	42	402.36	403.00	-28	546	-5.12%
2021/12/20	9	400.72	27	399.81	394.00	-18	551	-3.27%
2021/12/17	1	408.00	22	405.64	407.00	-21	550	-3.82%
2021/12/16	74	407.46	16	408.84	405.00	58	554	10.45%
2021/12/15	9	405.06	32	406.00	405.00	-23	549	-4.18%
2021/12/14	44	405.95	33	406.71	407.00	11	548	2.01%
2021/12/13	11	405.55	66	406.85	405.00	-55	544	-10.10%
2021/12/10	61	396.89	46	400.80	403.00	15	542	2.77%
2021/12/09	15	396.70	11	396.64	399.00	4	541	0.74%
2021/12/08	53	394.04	47	396.39	396.50	6	544	1.10%
2021/12/07	77	392.05	60	392.22	393.50	17	539	3.15%
2021/12/06	25	389.92	17	392.03	390.00	8	533	1.50%
2021/12/03	33	386.41	19	385.50	384.50	14	527	2.65%
2021/12/02	13	385.85	28	385.45	385.50	-15	531	-2.82%
2021/12/01	33	380.03	33	379.62	379.00	0	531	0.00%
2021/11/30	28	383.89	40	389.29	380.00	-12	527	-2.28%
2021/11/29	66	393.00	40	394.04	392.50	26	518	5.01%
2021/11/26	59	393.46	51	394.25	391.00	8	517	1.54%
2021/11/25	98	404.10	75	404.09	401.50	23	527	4.36%
2021/11/24	41	390.09	35	391.80	388.00	6	518	1.16%
2021/11/23	37	386.23	14	386.43	385.50	23	516	4.45%
2021/11/22	5	387.10	54	387.86	391.50	-49	513	-9.54%
2021/11/19	24	381.90	13	384.69	380.00	11	508	2.16%
2021/11/18	32	382.19	32	384.30	383.00	0	509	0.00%
2021/11/17	47	376.84	16.1	378.10	382.00	30.9	505	6.12%
2021/11/16	38	382.12	45	383.19	381.00	-7	504	-1.39%
2021/11/15	48	385.25	34	388.35	391.00	14	497	2.81%
2021/11/12	32	380.73	3	381.00	379.00	29	495	5.86%
2021/11/11	32	378.20	58	383.16	378.00	-26	498	-5.22%
2021/11/10	28	381.52	27	381.89	380.00	1	495	0.20%
2021/11/09	75	381.67	44	381.95	384.00	31	495	6.26%
2021/11/08	11	385.73	9	385.61	384.50	2	502	0.40%
2021/11/05	13	380.35	34	380.12	383.00	-21	504	-4.16%
2021/11/04	43	381.10	66	383.19	380.50	-23	506	-4.54%
2021/11/03	20	376.95	8	379.25	379.50	12	506	2.37%
2021/11/02	93	374.61	93	375.20	376.50	0	513	0.00%
2021/11/01	26	390.10	49	390.20	390.50	-23	517	-4.44%
2021/10/29	30	379.95	15	379.53	382.00	15	515	2.91%
2021/10/28	23	384.22	37	382.89	383.00	-14	525	-2.66%
2021/10/27	14	387.75	19	389.00	392.00	-5	525	-0.95%
2021/10/26	18	383.03	51	384.39	385.50	-33	523	-6.30%
2021/10/25	3	373.17	4	373.75	376.00	-1	523	-0.19%
2021/10/22	7	371.29	2	372.75	375.00	5	534	0.94%
2021/10/21	63	370.42	34	371.01	369.50	29	542	5.35%
2021/10/20	30	370.28	49	372.16	368.50	-19	539	-3.52%
2021/10/19	78	382.85	51	385.44	380.00	27	546	4.94%
2021/10/18	56	381.88	103	390.12	393.00	-47	544	-8.63%	大賣/
2021/10/15	86	379.69	54	381.76	381.00	32	513	6.24%
2021/10/14	44	374.02	28	373.29	372.00	16	500	3.20%
2021/10/13	8	374.63	47	372.05	369.50	-39	500	-7.79%
2021/10/12	100	374.11	60	374.53	376.50	40	502	7.96%
2021/10/08	52	375.80	53	378.98	375.00	-1	498	-0.20%
2021/10/07	74	378.23	67	383.54	382.00	7	495	1.41%
2021/10/06	92	360.48	113	364.69	363.50	-21	488	-4.30%	大賣/
2021/10/05	46	373.29	39	374.31	372.00	7	475	1.47%
2021/10/04	38	386.42	56	387.39	383.50	-18	474	-3.80%
2021/10/01	39	388.54	94	389.72	387.00	-55	470	-11.70%
2021/09/30	52	396.74	117	403.98	396.00	-65	468	-13.88%	大賣/
2021/09/29	31	389.47	44	389.84	388.00	-13	451	-2.88%
2021/09/28	59	394.64	49	395.62	395.50	10	452	2.21%
2021/09/27	56	398.18	57	400.78	406.00	-1	447	-0.22%
2021/09/24	13	402.00	29	403.29	399.50	-16	445	-3.59%
2021/09/23	31	405.97	24	405.38	402.00	7	452	1.55%
2021/09/22	26	405.58	46	405.73	404.50	-20	451	-4.43%
2021/09/17	11	416.91	16	419.19	417.00	-5	449	-1.11%
2021/09/16	23	418.46	46	421.29	422.50	-23	456	-5.03%
2021/09/15	16	427.63	36	426.97	428.50	-20	454	-4.40%
2021/09/14	24	423.75	77	421.63	420.00	-53	455	-11.63%
2021/09/13	16	412.09	28	411.98	417.00	-12	454	-2.64%
2021/09/10	4	413.50	13	413.81	417.00	-9	456	-1.97%
2021/09/09	2	408.50	36	408.39	411.00	-34	460	-7.39%
2021/09/08	1	417.00	44	411.94	413.00	-43	464	-9.26%
2021/09/07	45	410.80	57	415.95	417.00	-12	468	-2.56%
2021/09/06	50	422.03	36	424.71	426.50	14	465	3.01%
2021/09/03	11	412.09	14	412.64	413.50	-3	467	-0.64%
2021/09/02	2	410.50	26	414.94	415.50	-24	478	-5.01%
2021/09/01	30	414.07	15	415.57	416.00	15	477	3.14%
2021/08/31	48	413.18	52	414.56	414.00	-4	474	-0.84%
2021/08/30	15	412.67	5	415.30	416.50	10	459	2.17%
2021/08/27	20	414.20	13	415.62	414.50	7	459	1.52%
2021/08/26	1	413.00	47	411.23	412.50	-46	458	-10.03%
2021/08/25	32	417.95	13	417.73	420.00	19	468	4.06%
2021/08/24	26	406.98	15	413.57	414.50	11	469	2.34%
2021/08/23	3	418.17	20	419.03	418.50	-17	471	-3.61%
2021/08/20	87	406.28	19	408.18	410.00	68	470	14.44%
2021/08/19	31	415.03	47	415.00	411.50	-16	474	-3.37%
2021/08/18	19	427.03	22	426.14	428.00	-3	470	-0.64%
2021/08/17	21	438.79	45	439.10	435.00	-24	472	-5.08%
2021/08/16	24	435.98	9	436.72	441.00	15	467	3.21%
2021/08/13	23	443.72	17	442.09	440.50	6	472	1.27%
2021/08/12	77	441.32	32	445.95	440.00	45	476	9.45%
2021/08/11	40	464.30	12	464.04	466.50	28	467	5.99%
2021/08/10	44	465.03	7	473.07	468.00	37	476	7.77%
2021/08/09	114	464.96	22	467.89	475.50	92	479	19.17%	大買/
2021/08/06	66	481.45	40	482.70	479.50	26	485	5.36%
2021/08/05	147	484.52	49	486.92	489.00	98	497	19.70%	大買/
2021/08/04	43	461.58	25	463.78	468.00	18	495	3.63%
2021/08/03	58	448.47	43	455.83	451.00	15	515	2.91%
2021/08/02	32	453.44	8	461.81	467.00	24	516	4.65%
2021/07/30	130	464.09	15	466.53	469.00	115	548	20.96%	大買/鉅額交易
2021/07/29	56	461.67	32	464.64	467.00	24	564	4.25%
2021/07/28	65	463.86	73	470.26	464.50	-8	563	-1.42%
2021/07/27	24	458.85	56	460.02	461.50	-32	556	-5.75%
2021/07/26	11	449.91	17	450.53	450.00	-6	552	-1.09%
2021/07/23	40	443.00	60	451.37	446.00	-20	551	-3.62%
2021/07/22	71	437.01	63	442.50	440.50	8	540	1.48%
2021/07/21	14	415.54	11	415.68	418.00	3	550	0.55%
2021/07/20	11	408.82	2	409.25	405.00	9	550	1.63%
2021/07/19	23	410.85	67	412.93	412.50	-44	556	-7.91%
2021/07/16	13	427.04	49	428.12	429.00	-36	555	-6.48%
2021/07/15	24	420.00	37	421.70	420.00	-13	553	-2.35%
2021/07/14	1	417.00	4	417.25	416.00	-3	550	-0.54%
2021/07/13	8	420.75	27	421.22	423.00	-19	559	-3.39%
2021/07/12	11	416.23	7	415.14	420.00	4	564	0.71%
2021/07/09	22	411.64	13	412.04	414.50	9	565	1.59%
2021/07/08	47	420.00	4	421.25	417.50	43	572	7.51%
2021/07/07	42	426.37	26	431.37	425.50	16	577	2.77%
2021/07/06	10	425.65	5	427.20	427.50	5	582	0.86%
2021/07/05	23	428.26	68	433.38	436.00	-45	583	-7.71%
2021/07/02	2	417.75	6	420.92	416.50	-4	576	-0.69%
2021/07/01	23	417.48	38	418.04	414.50	-15	576	-2.60%
2021/06/30	39	417.08	24	417.44	413.50	15	573	2.61%
2021/06/29	50	410.91	29	413.90	413.00	21	568	3.70%
2021/06/28	58	419.12	7	419.93	419.00	51	574	8.88%
2021/06/25	118	417.92	24	416.38	417.00	94	576	16.30%	大買/
2021/06/24	6	400.25	17	403.56	400.50	-11	568	-1.94%
2021/06/23	13	402.27	12	397.63	404.00	1	581	0.17%
2021/06/22	13	397.19	13	395.27	396.50	0	576	0.00%
2021/06/21	37	389.59	76	389.45	390.50	-39	577	-6.75%
2021/06/18	13	393.38	43	394.17	393.00	-30	578	-5.19%
2021/06/17	19	389.97	46	391.35	390.00	-27	580	-4.65%
2021/06/16	52	394.78	26	395.58	398.50	26	594	4.37%
2021/06/15	39	395.54	7	396.43	398.00	32	607	5.27%
2021/06/11	41	406.43	65	403.29	399.50	-24	611	-3.92%
2021/06/10	44	394.45	38	398.51	406.00	6	609	0.98%
2021/06/09	3	407.00	11	404.14	404.00	-8	599	-1.33%
2021/06/08	14	410.29	1	409.00	412.50	13	607	2.14%
2021/06/07	18	412.81	20	407.45	411.00	-2	622	-0.32%
2021/06/04	11	410.18	15	409.93	411.00	-4	623	-0.64%
2021/06/03	6	418.00	29	418.07	415.00	-23	630	-3.65%
2021/06/02	35	412.47	22	414.09	417.50	13	640	2.03%
2021/06/01	26	400.56	13	401.81	402.00	13	663	1.96%
2021/05/31	56	403.64	23	405.46	407.50	33	674	4.90%
2021/05/28	4	407.00	80	408.45	408.00	-76	693	-10.96%
2021/05/27	24	409.69	59	410.61	416.50	-35	702	-4.99%
2021/05/26	14	409.64	9	410.72	410.50	5	716	0.70%
2021/05/25	26	406.19	19	408.34	410.00	7	738	0.95%
2021/05/24	23	399.87	19	399.42	399.00	4	751	0.53%
2021/05/21	35	399.34	41	400.07	397.00	-6	774	-0.78%
2021/05/20	86	389.33	26	389.83	391.00	60	767	7.81%
2021/05/19	25	402.94	87	398.35	391.50	-62	765	-8.10%
2021/05/18	27	384.33	52	392.47	393.50	-25	768	-3.25%
2021/05/17	53	375.63	116	378.28	379.00	-63	779	-8.08%	大賣/
2021/05/14	106	388.38	132	387.02	386.50	-26	775	-3.35%	大買/大賣/
2021/05/13	147	374.17	159	376.77	376.00	-12	766	-1.57%	大買/大賣/
2021/05/12	47	371.05	178	375.72	368.50	-131	750	-17.45%	大賣/鉅額交易
2021/05/11	123	365.59	89	364.15	360.00	34	740	4.59%	大買/
2021/05/10	75	382.59	56	384.38	380.00	19	718	2.65%
2021/05/07	175	381.05	199	382.61	379.50	-24	720	-3.33%	大買/大賣/
2021/05/06	28	407.05	44	408.61	402.50	-16	701	-2.28%
2021/05/05	20	449.83	55	453.81	447.00	-35	703	-4.98%
2021/05/04	70	440.11	40	442.74	441.00	30	705	4.25%
2021/05/03	41	455.79	52	452.91	445.00	-11	711	-1.55%
2021/04/29	48	455.04	21	457.95	452.00	27	724	3.73%
2021/04/28	25	464.28	15	469.90	460.00	10	747	1.34%
2021/04/27	122	461.09	119	468.14	470.00	3	770	0.39%	大買/大賣/
2021/04/26	14	445.14	48	443.85	446.00	-34	773	-4.39%
2021/04/23	23	436.04	23	439.63	447.50	0	797	0.00%
2021/04/22	25	428.74	25	431.92	427.00	0	801	0.00%
2021/04/21	23	437.39	23	439.20	435.00	0	815	0.00%
2021/04/20	7	438.07	18	441.17	445.00	-11	825	-1.33%
2021/04/19	55	437.51	36	434.54	441.00	19	827	2.29%
2021/04/16	33	420.50	12	419.75	424.00	21	823	2.55%
2021/04/15	16	414.41	17	412.15	414.00	-1	825	-0.12%
2021/04/14	33	417.39	76	417.16	412.50	-43	836	-5.14%
2021/04/13	46	412.64	53	412.96	415.50	-7	833	-0.84%
2021/04/12	51	415.30	73	416.53	414.00	-22	832	-2.64%
2021/04/09	18	403.94	28	404.36	406.50	-10	827	-1.21%
2021/04/08	10	402.90	8	404.13	402.00	2	831	0.24%
2021/04/07	27	400.80	11	402.32	402.50	16	838	1.91%
2021/04/06	15	401.87	21	403.76	399.00	-6	840	-0.71%
2021/04/01	4	397.50	9	397.78	397.50	-5	839	-0.60%
2021/03/31	34	400.13	24	400.06	398.00	10	837	1.19%
2021/03/30	7	397.14	15	396.77	397.50	-8	827	-0.97%
2021/03/29	11	396.59	8	397.75	399.50	3	825	0.36%
2021/03/26	25	397.58	10	396.50	395.00	15	828	1.81%
2021/03/25	14	393.61	3	390.67	391.00	11	823	1.34%
2021/03/24	16	392.19	14	392.57	390.00	2	827	0.24%
2021/03/23	6	392.83	10	395.40	393.00	-4	834	-0.48%
2021/03/22	11	394.82	18	400.17	401.50	-7	844	-0.83%
2021/03/19	47	403.27	70	406.61	404.50	-23	867	-2.65%
2021/03/18	39	411.32	24	417.69	403.50	15	861	1.74%
2021/03/17	13	419.77	22.5	421.69	420.50	-9.5	851	-1.12%
2021/03/16	15	418.77	9	419.78	420.50	6	849	0.71%
2021/03/15	17	413.00	5	415.40	413.00	12	854	1.40%
2021/03/12	6	418.67	76	419.51	417.50	-70	873	-8.02%
2021/03/11	31	416.18	33	421.62	424.00	-2	874	-0.23%
2021/03/10	5	400.90	9	400.78	401.00	-4	861	-0.46%
2021/03/09	10	402.70	28	401.93	400.50	-18	862	-2.09%
2021/03/08	54	410.03	39	406.79	402.00	15	859	1.75%
2021/03/05	58	408.84	84	418.02	410.00	-26	851	-3.05%
2021/03/04	27	399.41	37	400.07	400.00	-10	839	-1.19%
2021/03/03	73	394.38	83	391.67	401.50	-10	826	-1.21%
2021/03/02	25	398.24	44	398.27	397.00	-19	811	-2.34%
2021/02/26	135	392.93	166	391.55	390.00	-31	826	-3.75%	大買/大賣/
2021/02/25	100	395.73	61	396.41	396.50	39	808	4.82%
2021/02/24	53	382.92	71	390.87	380.00	-18	796	-2.26%
2021/02/23	64	390.79	42	393.33	396.50	22	789	2.79%
2021/02/22	17	376.71	14	379.50	377.00	3	774	0.39%
2021/02/19	32	376.38	31	376.73	375.50	1	780	0.13%
2021/02/18	23	388.63	56	384.07	377.50	-33	784	-4.21%
2021/02/17	24	376.90	38	380.36	387.50	-14	785	-1.78%
2021/02/05	12	371.25	33	371.92	373.50	-21	775	-2.71%
2021/02/04	13	370.31	21	370.00	370.00	-8	775	-1.03%
2021/02/03	17	375.47	21	373.98	373.50	-4	790	-0.51%
2021/02/02	66	379.77	22	376.32	378.50	44	794	5.54%
2021/02/01	17	372.09	5	371.50	371.00	12	806	1.49%
2021/01/29	102	375.78	128	377.27	370.00	-26	855	-3.04%	大買/大賣/
2021/01/28	56	376.98	102	377.87	377.50	-46	842	-5.46%	大賣/
2021/01/27	207	381.38	137	381.04	385.00	70	831	8.42%	大買/大賣/
2021/01/26	57	375.78	66	374.43	367.50	-9	815	-1.10%
2021/01/25	78	378.28	87	380.06	378.50	-9	808	-1.11%
2021/01/22	107	375.98	80	378.13	381.00	27	803	3.36%	大買/
2021/01/21	67	382.99	84	384.30	384.00	-17	793	-2.14%
2021/01/20	71	373.18	80	375.69	370.00	-9	774	-1.16%
2021/01/19	47	365.30	47	369.29	370.00	0	750	0.00%
2021/01/18	64	352.84	92	355.83	355.50	-28	729	-3.84%
2021/01/15	29	348.00	52	348.50	347.50	-23	705	-3.26%
2021/01/14	51	345.06	51	348.21	347.50	0	699	0.00%
2021/01/13	64	335.77	102	337.23	337.00	-38	687	-5.52%	大賣/
2021/01/12	13	329.23	25	329.38	323.50	-12	681	-1.76%
2021/01/11	16	330.69	31	329.60	330.00	-15	683	-2.19%
2021/01/08	24	329.54	40	329.93	330.00	-16	691	-2.31%
2021/01/07	34	329.18	22	330.36	332.50	12	697	1.72%
2021/01/06	4	324.13	23	321.96	322.00	-19	703	-2.70%
2021/01/05	13	323.85	21	324.21	325.50	-8	708	-1.13%
2021/01/04	28	320.64	33	321.33	322.00	-5	716	-0.70%
2020/12/31	20	324.73	14	324.11	326.00	6	723	0.83%
2020/12/30	32	323.14	11	323.32	325.50	21	728	2.88%
2020/12/29	33	320.02	28	320.18	321.00	5	731	0.68%
2020/12/28	34	318.84	15	318.67	320.00	19	739	2.57%
2020/12/25	8	320.31	1	322.50	320.00	7	746	0.94%
2020/12/24	9	319.56	21	319.95	320.00	-12	750	-1.60%
2020/12/23	10	320.05	20	319.08	319.00	-10	751	-1.33%
2020/12/22	25	320.94	14	322.18	322.00	11	765	1.44%
2020/12/21	24	324.08	23	322.72	322.00	1	775	0.13%
2020/12/18	36.1	329.84	32	331.77	328.50	4.1	776	0.52%
2020/12/17	58	333.07	55	334.64	330.00	3	774	0.39%
2020/12/16	133	339.64	65	339.15	342.50	68	769	8.83%	大買/
2020/12/15	102	339.41	103	338.82	334.00	-1	789	-0.13%	大買/大賣/
2020/12/14	21	331.38	44	325.48	334.00	-23	769	-2.99%
2020/12/11	40	331.83	45	332.64	329.00	-5	764	-0.65%
2020/12/10	17	324.09	32	325.80	326.00	-15	771	-1.95%
2020/12/09	54	323.37	13	323.73	324.00	41	773	5.30%
2020/12/08	48	315.65	50	315.45	314.00	-2	776	-0.26%
2020/12/07	14	320.04	19	321.63	318.00	-5	777	-0.64%
2020/12/04	44	329.98	12	331.04	331.00	32	779	4.11%
2020/12/03	17	324.97	13	325.08	327.00	4	784	0.51%
2020/12/02	10	328.75	8	329.00	327.00	2	795	0.25%
2020/12/01	22	330.16	32	330.36	332.00	-10	804	-1.24%
2020/11/30	60	334.26	73	336.71	336.50	-13	817	-1.59%
2020/11/27	43	332.59	31	333.52	334.00	12	814	1.47%
2020/11/26	44	330.91	63	330.82	334.00	-19	831	-2.28%
2020/11/25	98	327.96	142	330.21	324.50	-44	844	-5.21%	大賣/
2020/11/24	40	343.50	51	346.33	343.50	-11	828	-1.33%
2020/11/23	81	351.09	83	351.70	351.50	-2	823	-0.24%
2020/11/20	16	338.44	27	341.56	342.00	-11	826	-1.33%
2020/11/19	52	339.59	9	338.78	339.50	43	821	5.24%
2020/11/18	70	336.70	27	335.96	338.00	43	834	5.15%
2020/11/17	76	333.17	42	335.18	333.00	34	838	4.06%
2020/11/16	74	340.98	32	341.28	340.00	42	852	4.93%
2020/11/13	54	339.92	24	340.88	338.00	30	878	3.41%
2020/11/12	50	349.65	15	348.83	344.00	35	873	4.00%
2020/11/11	120	359.38	122	357.98	353.50	-2	884	-0.23%	大買/大賣/
2020/11/10	18	353.31	25	352.68	352.50	-7	881	-0.79%
2020/11/09	89	355.42	98	356.70	354.00	-9	883	-1.02%
2020/11/06	72	336.26	47	339.90	345.00	25	867	2.88%
2020/11/05	23	320.85	11	320.05	318.50	12	831	1.44%
2020/11/04	13	319.35	18	319.39	322.50	-5	835	-0.60%
2020/11/03	32	319.48	22	320.07	320.00	10	846	1.18%
2020/11/02	13	318.88	19	320.00	319.00	-6	861	-0.70%
2020/10/30	27	321.26	26	323.50	322.00	1	919	0.11%
2020/10/29	55	324.60	76	326.61	324.00	-21	937	-2.24%
2020/10/28	25	326.94	28	329.23	331.00	-3	935	-0.32%
2020/10/27	10	328.70	13	326.31	329.50	-3	965	-0.31%
2020/10/26	20	326.85	30	328.22	325.50	-10	988	-1.01%
2020/10/23	34	326.82	34	326.76	328.00	0	995	0.00%
2020/10/22	21	322.67	25	324.72	324.00	-4	1,001	-0.40%
2020/10/21	15	319.83	19	321.61	318.50	-4	1,001	-0.40%
2020/10/20	28	323.07	25	323.80	323.50	3	998	0.30%
2020/10/19	83	320.84	52	321.29	325.50	31	995	3.11%
2020/10/16	73	323.02	88	325.05	321.00	-15	990	-1.51%
2020/10/15	93	336.78	107	337.64	332.50	-14	996	-1.40%	大賣/
2020/10/14	73	332.56	63	333.91	338.00	10	991	1.01%
2020/10/13	68	323.25	38	324.08	323.50	30	977	3.07%
2020/10/12	79	327.09	60	326.83	327.00	19	983	1.93%
2020/10/08	85	329.29	31	330.77	330.00	54	987	5.47%
2020/10/07	84	336.57	50	338.18	334.50	34	984	3.45%
2020/10/06	35	341.41	18	343.00	339.50	17	988	1.72%
2020/10/05	67	344.23	66	345.61	342.00	1	982	0.10%
2020/09/30	32	341.28	27	344.96	343.50	5	976	0.51%
2020/09/29	7	342.29	21	343.74	346.50	-14	972	-1.44%
2020/09/28	20	336.43	26	334.62	340.50	-6	1,009	-0.59%
2020/09/25	130	332.02	111	334.31	331.50	19	1,019	1.86%	大買/大賣/
2020/09/24	118	327.05	126	327.49	324.50	-8	1,010	-0.79%	大買/大賣/
2020/09/23	64	341.33	71	341.61	343.00	-7	1,010	-0.69%
2020/09/22	24	340.19	14	339.75	340.50	10	1,050	0.95%
2020/09/21	64	353.80	54	354.31	346.00	10	1,062	0.94%
2020/09/18	130	355.38	146	356.38	359.00	-16	1,070	-1.49%	大買/大賣/
2020/09/17	50	343.42	43	347.51	348.50	7	1,038	0.67%
2020/09/16	34	342.53	29	344.16	345.50	5	1,038	0.48%
2020/09/15	63	340.70	60	342.78	341.00	3	1,042	0.29%
2020/09/14	66	329.83	64	330.87	332.00	2	1,036	0.19%
2020/09/11	58	330.59	71	332.39	336.00	-13	1,054	-1.23%
2020/09/10	58	329.07	94	328.29	335.50	-36	1,056	-3.41%
2020/09/09	193	313.51	67	315.82	319.00	126	1,043	12.08%	大買/鉅額交易
2020/09/08	47	317.53	43	318.33	318.50	4	1,039	0.38%
2020/09/07	109	320.67	23	324.78	318.50	86	1,049	8.19%	大買/
2020/09/04	49	333.98	44	335.53	332.50	5	1,075	0.46%
2020/09/03	44	349.51	44	351.74	346.50	0	1,068	0.00%
2020/09/02	100	347.88	95	348.34	349.00	5	1,058	0.47%
2020/09/01	131	340.68	125	342.75	343.50	6	1,046	0.57%	大買/大賣/
2020/08/31	124	346.25	128	348.52	338.00	-4	1,035	-0.39%	大買/大賣/
2020/08/28	43	357.12	41	360.45	359.00	2	1,021	0.20%
2020/08/27	30	357.52	30	359.08	356.00	0	1,026	0.00%
2020/08/26	43	360.66	38	365.16	360.50	5	1,025	0.49%
2020/08/25	26	362.15	42	362.60	359.00	-16	1,014	-1.58%
2020/08/24	148	355.77	143	356.88	361.00	5	1,019	0.49%	大買/大賣/
2020/08/21	69	345.95	77	347.70	346.50	-8	1,003	-0.80%
2020/08/20	102	345.40	109	344.68	338.50	-7	994	-0.70%	大買/大賣/
2020/08/19	97	365.81	80	367.00	362.50	17	982	1.73%
2020/08/18	33	352.47	22	350.32	350.00	11	956	1.15%
2020/08/17	37	349.51	33	350.03	348.00	4	959	0.42%
2020/08/14	35	349.23	33	351.36	349.50	2	977	0.20%
2020/08/13	38	345.28	78	346.29	345.50	-40	976	-4.09%
2020/08/12	82	333.89	37	338.95	339.50	45	977	4.61%
2020/08/11	57	344.43	48	346.00	344.50	9	979	0.92%
2020/08/10	29	354.50	27	355.76	356.50	2	967	0.21%
2020/08/07	43	358.01	39	358.55	360.00	4	966	0.41%
2020/08/06	58	352.08	48	352.58	352.00	10	954	1.05%
2020/08/05	112	345.72	104	347.31	353.00	8	938	0.85%	大買/大賣/
2020/08/04	48	333.10	37	332.09	337.00	11	887	1.24%
2020/08/03	25	318.96	59	321.26	319.00	-34	869	-3.91%
2020/07/31	38	317.97	31	322.23	322.00	7	887	0.79%
2020/07/30	71	312.87	37	313.74	322.00	34	863	3.94%
2020/07/29	48	303.31	17	303.91	301.00	31	844	3.67%
2020/07/28	25	309.30	38	309.47	311.50	-13	851	-1.53%
2020/07/27	15	316.23	21	316.12	312.00	-6	858	-0.70%
2020/07/24	9	317.72	16	319.56	316.50	-7	867	-0.81%
2020/07/23	6	318.50	10	319.95	320.00	-4	883	-0.45%
2020/07/22	13	313.54	13	316.92	316.00	0	888	0.00%
2020/07/21	90	317.13	71	317.56	313.50	19	889	2.14%
2020/07/20	8	313.06	7	317.64	311.50	1	875	0.11%
2020/07/17	33	326.02	20	328.35	320.50	13	871	1.49%
2020/07/16	60	322.01	59	322.46	318.00	1	880	0.11%
2020/07/15	108	343.67	58	344.50	342.00	50	866	5.77%	大買/
2020/07/14	18	335.39	17	336.53	335.00	1	865	0.12%
2020/07/13	38	335.95	34	338.00	339.00	4	869	0.46%
2020/07/10	11	326.45	12	329.17	329.50	-1	861	-0.12%
2020/07/09	13	327.35	15	328.53	328.50	-2	864	-0.23%
2020/07/08	31	328.13	12	328.88	330.50	19	862	2.20%
2020/07/07	49	328.82	44	329.34	330.00	5	862	0.58%
2020/07/06	42	316.27	32	316.48	318.00	10	833	1.20%
2020/07/03	27	310.69	15	309.50	308.50	12	835	1.44%
2020/07/02	32	314.58	35	315.39	314.50	-3	847	-0.35%
2020/07/01	76	303.85	61	305.27	315.00	15	846	1.77%
2020/06/30	57	285.05	34	287.84	287.50	23	811	2.84%
2020/06/29	26	286.12	23	284.87	282.50	3	812	0.37%
2020/06/24	27	294.48	16	295.19	297.00	11	815	1.35%
2020/06/23	20	291.95	17	293.88	292.00	3	825	0.36%
2020/06/22	24	293.96	23	295.74	295.50	1	845	0.12%
2020/06/19	56	289.66	26	290.63	288.50	30	859	3.49%
2020/06/18	25	292.48	35	294.43	298.50	-10	866	-1.15%
2020/06/17	23	286.65	17	288.79	290.00	6	904	0.66%
2020/06/16	19	279.32	5	279.80	280.00	14	916	1.53%
2020/06/15	24	278.88	53	277.90	274.00	-29	957	-3.03%
2020/06/12	44	273.99	30	274.20	280.00	14	972	1.44%
2020/06/11	46	273.54	28	278.54	278.00	18	1,004	1.79%
2020/06/10	6	262.25	3	261.50	261.50	3	991	0.30%
2020/06/09	20	262.80	5	262.90	262.50	15	1,058	1.42%
2020/06/08	9	260.83	6	262.00	262.00	3	1,089	0.28%
2020/06/05	10	260.75	5	260.60	259.50	5	1,094	0.46%
2020/06/04	11	259.41	2	259.00	259.00	9	1,093	0.82%
2020/06/03	26	258.29	3	258.50	259.50	23	1,102	2.09%
2020/06/02	9	255.06	4	256.13	256.00	5	1,097	0.46%
2020/06/01	24	255.90	2	254.25	254.00	22	1,099	2.00%
2020/05/29	11	253.55	5	253.70	257.00	6	1,104	0.54%
2020/05/28	26	253.21	25	252.44	252.00	1	1,105	0.09%
2020/05/27	4	255.25	0	0.00	255.00	4	1,113	0.36%
2020/05/26	7	253.07	10	253.35	254.00	-3	1,123	-0.27%
2020/05/25	9	245.39	10	247.30	251.00	-1	1,128	-0.09%
2020/05/22	13	248.85	39	250.65	247.50	-26	1,128	-2.30%
2020/05/21	3	257.50	10	256.20	259.00	-7	1,124	-0.62%
2020/05/20	10	249.85	9	247.78	248.50	1	1,092	0.09%
2020/05/19	17	248.26	3	245.00	245.50	14	1,082	1.29%
2020/05/18	8	239.31	15	238.80	241.00	-7	1,074	-0.65%
2020/05/15	5	238.60	4	238.13	239.00	1	1,065	0.09%
2020/05/14	6	236.75	27	237.74	236.00	-21	1,065	-1.97%
2020/05/13	7	237.43	4	237.88	236.00	3	1,065	0.28%
2020/05/12	9	235.67	28	236.30	235.50	-19	1,070	-1.77%
2020/05/11	8	237.44	4	240.00	239.50	4	1,080	0.37%
2020/05/08	19	233.03	25	233.70	231.00	-6	1,087	-0.55%
2020/05/07	11	233.91	17	233.03	233.00	-6	1,093	-0.55%
2020/05/06	15	229.27	12	227.13	233.00	3	1,085	0.28%
2020/05/05	26	223.29	7	223.50	223.50	19	1,095	1.73%
2020/05/04	19	219.76	63	220.20	219.50	-44	1,108	-3.97%
2020/04/30	18	232.36	11	233.36	230.00	7	1,110	0.63%
2020/04/29	36	230.50	23	229.00	233.00	13	1,131	1.15%
2020/04/28	23	217.74	13	216.73	220.50	10	1,141	0.88%
2020/04/27	28	215.38	18	215.86	217.50	10	1,139	0.88%
2020/04/24	1	209.00	5	209.40	209.00	-4	1,133	-0.35%
2020/04/23	13	207.81	9	208.17	207.00	4	1,144	0.35%
2020/04/22	7	204.50	47	206.59	208.50	-40	1,145	-3.49%
2020/04/21	16	213.59	24	214.27	208.50	-8	1,145	-0.70%
2020/04/20	6	209.33	38	210.55	212.50	-32	1,141	-2.80%
2020/04/17	27	210.70	13	211.65	210.50	14	1,147	1.22%
2020/04/16	19	202.24	10	200.60	202.00	9	1,139	0.79%
2020/04/15	84	207.01	7	206.57	206.50	77	1,132	6.80%
2020/04/14	16	203.44	3	204.00	203.00	13	1,128	1.15%
2020/04/13	2	203.25	10	204.15	202.00	-8	1,124	-0.71%
2020/04/10	3	208.00	10	208.55	211.00	-7	1,122	-0.62%
2020/04/09	9	206.28	56	206.62	206.00	-47	1,119	-4.20%
2020/04/08	4	205.75	6	204.00	208.00	-2	1,108	-0.18%
2020/04/07	6	197.92	7	201.71	196.50	-1	1,095	-0.09%
2020/04/06	53	188.35	9	188.61	190.00	44	1,077	4.08%
2020/04/01	10	181.10	29	182.98	183.50	-19	1,064	-1.79%
2020/03/31	11	181.23	21	182.00	180.50	-10	1,051	-0.95%
2020/03/30	39	184.40	34	184.56	184.50	5	1,032	0.48%
2020/03/27	6	200.92	10	201.40	194.00	-4	1,015	-0.39%
2020/03/26	13	195.35	10	195.85	196.00	3	1,003	0.30%
2020/03/25	10	190.40	26	185.21	193.50	-16	983	-1.63%
2020/03/24	20	176.53	6	175.75	176.50	14	964	1.45%
2020/03/23	15	167.80	33	167.76	169.50	-18	959	-1.88%
2020/03/20	37	181.86	91	178.91	182.50	-54	907	-5.95%
2020/03/19	23	176.70	53	177.07	170.50	-30	886	-3.38%
2020/03/18	23	193.59	55	197.88	189.00	-32	852	-3.75%
2020/03/17	52	190.01	60	191.24	189.00	-8	843	-0.95%
2020/03/16	62	201.59	56	201.94	200.00	6	839	0.72%
2020/03/13	45	202.94	50	200.66	206.00	-5	813	-0.61%
2020/03/12	40	225.01	51	226.80	219.50	-11	745	-1.48%
2020/03/11	16	238.44	41	239.49	239.00	-25	712	-3.51%
2020/03/10	14	231.82	13	231.65	230.00	1	705	0.14%
2020/03/09	29	237.34	36	235.83	233.50	-7	701	-1.00%
2020/03/06	6	247.75	26	246.98	246.00	-20	687	-2.91%
2020/03/05	8	253.44	10	253.70	254.00	-2	682	-0.29%
2020/03/04	9	246.28	12	248.13	251.50	-3	680	-0.44%
2020/03/03	5	242.90	7	244.57	245.00	-2	677	-0.30%
2020/03/02	31	239.84	33	239.44	239.50	-2	672	-0.30%
2020/02/27	2	245.25	18	246.42	244.00	-16	682	-2.34%
2020/02/26	18	243.92	12	244.88	243.50	6	684	0.88%
2020/02/25	9	245.89	6.2	245.95	250.00	2.8	678	0.41%
2020/02/24	5	250.70	17	251.24	250.00	-12	675	-1.78%
2020/02/21	1	259.50	9	259.33	258.50	-8	676	-1.18%
2020/02/20	0	0.00	5	260.30	257.50	-5	683	-0.73%
2020/02/19	13	261.31	5	262.00	260.00	8	683	1.17%
2020/02/18	2	260.00	2	259.75	260.00	0	683	0.00%
2020/02/17	2	260.50	3	260.67	260.00	-1	691	-0.14%
2020/02/14	3	255.00	2	254.75	256.00	1	697	0.14%
2020/02/13	3	257.00	5	257.90	256.00	-2	702	-0.28%
2020/02/12	9	259.72	8	259.38	256.50	1	706	0.14%
2020/02/11	6	260.08	4	260.50	260.00	2	708	0.28%
2020/02/10	5	257.30	8	258.50	258.50	-3	713	-0.42%
2020/02/07	14	259.25	10	258.40	258.00	4	759	0.53%
2020/02/06	15	260.30	7	264.14	256.00	8	754	1.06%
2020/02/05	5	258.40	10	258.05	262.50	-5	737	-0.68%
2020/02/04	8	250.38	24	241.31	250.00	-16	726	-2.20%
2020/02/03	20	238.28	9	240.17	241.00	11	718	1.53%
2020/01/31	13	248.81	51	247.82	247.50	-38	696	-5.45%
2020/01/30	37	260.35	33	259.73	256.50	4	678	0.59%
2020/01/20	3	283.83	2	284.75	285.00	1	662	0.15%
2020/01/17	27	289.57	4	293.75	284.50	23	663	3.47%
2020/01/16	1	281.00	3	281.67	281.50	-2	652	-0.31%
2020/01/15	15	287.83	13	285.62	282.50	2	652	0.31%
2020/01/14	6	290.33	2	290.25	289.00	4	652	0.61%
2020/01/13	10	289.15	3	291.33	289.50	7	644	1.09%
2020/01/10	3	286.50	6	285.33	286.50	-3	646	-0.46%
2020/01/09	3	275.83	6	274.25	275.50	-3	643	-0.47%
2020/01/08	2	272.25	9	271.72	272.50	-7	643	-1.09%
2020/01/07	0	0.00	4	274.50	272.50	-4	647	-0.62%
2020/01/06	0	0.00	1	270.00	274.50	-1	652	-0.15%
2020/01/03	0	0.00	12	276.04	276.50	-12	654	-1.83%
2020/01/02	0	0.00	4	276.63	277.00	-4	665	-0.60%
2019/12/31	1	275.00	0	0.00	277.00	1	668	0.15%
2019/12/30	8	277.75	6	275.83	276.50	2	678	0.29%
2019/12/27	4	276.38	1	275.00	275.50	3	686	0.44%
2019/12/26	9.2	276.58	3	276.00	277.00	6.2	692	0.90%
2019/12/24	0	0.00	1	276.50	275.00	-1	707	-0.14%
2019/12/23	3	277.67	0	0.00	277.00	3	722	0.42%
2019/12/20	29	275.91	22.1	275.00	275.00	6.9	727	0.95%
2019/12/19	1	279.50	10	279.50	279.50	-9	733	-1.23%
2019/12/18	6	278.42	10	276.50	276.50	-4	730	-0.55%
2019/12/17	12	270.79	11	270.86	271.00	1	728	0.14%
2019/12/16	3	266.50	15	266.60	266.50	-12	722	-1.66%
2019/12/13	12	262.88	2	260.75	268.50	10	723	1.38%
2019/12/12	27	260.07	18	258.97	261.50	9	720	1.25%
2019/12/11	31	255.44	74	256.58	255.50	-43	715	-6.01%
2019/12/10	0	0.00	2	277.75	278.00	-2	674	-0.30%
2019/12/09	3	279.00	17	279.44	280.00	-14	684	-2.05%
2019/12/06	1	277.00	1	280.00	283.00	0	682	0.00%
2019/12/05	1	275.00	70	276.54	275.50	-69	683	-10.09%
2019/12/04	0	0.00	4	276.13	278.00	-4	688	-0.58%
2019/12/03	0	0.00	1	280.50	280.50	-1	697	-0.14%
2019/12/02	12	279.88	1	280.50	280.00	11	716	1.54%
2019/11/29	0	0.00	2	280.00	280.00	-2	725	-0.28%
2019/11/28	34	283.40	159	281.57	279.00	-125	728	-17.17%	大賣/鉅額交易
2019/11/27	7	291.21	5	288.70	288.00	2	730	0.27%
2019/11/26	41	290.16	11	290.59	290.00	30	742	4.04%
2019/11/25	2	283.75	6	283.92	286.00	-4	735	-0.54%
2019/11/22	2	279.50	3	279.50	281.00	-1	735	-0.14%
2019/11/21	3	278.33	5	278.80	279.50	-2	742	-0.27%
2019/11/20	8	282.50	1	282.50	282.50	7	762	0.92%
2019/11/19	8	280.13	7	282.00	282.50	1	768	0.13%
2019/11/18	1	282.50	0	0.00	285.00	1	770	0.13%
2019/11/15	11	284.77	2	283.25	282.50	9	781	1.15%
2019/11/14	6	285.17	66	283.48	284.00	-60	786	-7.63%
2019/11/13	1	285.00	8	284.50	285.00	-7	794	-0.88%
2019/11/12	6	288.75	0	0.00	291.00	6	795	0.75%
2019/11/11	3	289.00	158	287.05	286.00	-155	799	-19.39%	大賣/鉅額交易
2019/11/08	17	300.85	9	298.50	296.50	8	809	0.99%
2019/11/07	5	304.60	13	301.31	300.50	-8	865	-0.92%
2019/11/06	97	303.45	7	301.00	302.50	90	857	10.50%
2019/11/05	1	275.50	2	275.50	285.00	-1	813	-0.12%
2019/11/04	13	276.27	0	0.00	275.50	13	813	1.60%
2019/11/01	34	281.13	2	282.75	279.00	32	827	3.87%
2019/10/31	40	277.24	0	0.00	276.50	40	840	4.76%
2019/10/30	19	277.82	4	273.00	280.00	15	834	1.80%
2019/10/29	23	271.96	3	271.17	271.00	20	821	2.43%
2019/10/28	9	267.72	0	0.00	268.50	9	819	1.10%
2019/10/25	1	267.50	0	0.00	267.50	1	825	0.12%
2019/10/24	4	265.88	0	0.00	266.50	4	825	0.48%
2019/10/23	2	262.50	0	0.00	264.00	2	825	0.24%
2019/10/22	6	265.17	3	265.00	262.50	3	827	0.36%
2019/10/21	7	267.86	0	0.00	267.50	7	825	0.85%
2019/10/18	2	264.75	1	265.50	265.00	1	829	0.12%
2019/10/17	7	269.29	0	0.00	269.00	7	824	0.85%
2019/10/16	34	262.40	0	0.00	264.00	34	828	4.11%
2019/10/15	0	0.00	5	257.50	262.00	-5	835	-0.60%
2019/10/14	48	263.97	0	0.00	260.50	48	839	5.72%
2019/10/09	24	263.00	1	266.00	262.50	23	837	2.75%
2019/10/08	1	268.00	4	268.75	268.00	-3	836	-0.36%
2019/10/07	0	0.00	5	270.50	269.50	-5	834	-0.60%
2019/10/04	1	269.50	4	269.25	272.00	-3	836	-0.36%
2019/10/03	1	268.00	9	265.67	267.00	-8	831	-0.96%
2019/10/02	2	270.50	16	268.69	270.00	-14	827	-1.69%
2019/10/01	3	269.83	8	267.75	269.50	-5	824	-0.61%
2019/09/27	4	273.25	10	272.50	272.00	-6	822	-0.73%
2019/09/26	4	281.25	31	277.34	277.00	-27	825	-3.27%
2019/09/25	0	0.00	17	284.21	284.00	-17	825	-2.06%
2019/09/24	4	284.13	6	280.42	285.00	-2	826	-0.24%
2019/09/23	1	274.50	4	274.75	275.00	-3	819	-0.37%
2019/09/20	3	274.33	2	271.00	274.00	1	829	0.12%
2019/09/19	2	269.50	1	269.50	270.00	1	824	0.12%
2019/09/18	38	272.14	1	272.00	273.50	37	826	4.48%
2019/09/17	0	0.00	19	267.89	270.00	-19	820	-2.32%
2019/09/16	9	267.50	0	0.00	267.50	9	817	1.10%
2019/09/12	26	271.04	0	0.00	271.00	26	819	3.17%
2019/09/11	16	267.03	19	268.05	266.00	-3	845	-0.35%
2019/09/10	10	271.00	11	271.00	272.00	-1	853	-0.12%
2019/09/09	17	270.26	1	272.00	272.00	16	859	1.86%
2019/09/06	11	273.18	2	271.75	272.00	9	872	1.03%
2019/09/05	16	275.06	5	273.90	276.00	11	884	1.24%
2019/09/04	8	278.00	5	280.80	274.50	3	892	0.34%
2019/09/03	3	274.50	10	274.75	273.00	-7	892	-0.78%
2019/09/02	1	267.50	3	274.17	268.50	-2	895	-0.22%
2019/08/30	11	276.05	17	275.03	275.00	-6	892	-0.67%
2019/08/29	1	278.00	10	269.90	272.00	-9	896	-1.00%
2019/08/28	1	265.00	2	263.75	263.00	-1	890	-0.11%
2019/08/27	8	266.00	14	268.14	267.00	-6	880	-0.68%
2019/08/26	4	262.88	8	263.06	263.50	-4	873	-0.46%
2019/08/23	0	0.00	2	270.00	269.00	-2	864	-0.23%
2019/08/22	5	274.70	0	0.00	270.50	5	843	0.59%
2019/08/21	26	272.75	5	274.50	273.50	21	840	2.50%
2019/08/20	4	270.50	6	269.67	270.50	-2	836	-0.24%
2019/08/19	0	0.00	26	271.46	270.50	-26	823	-3.16%
2019/08/16	5	269.30	8	266.06	271.00	-3	818	-0.37%
2019/08/15	2	262.50	7	262.93	265.00	-5	807	-0.62%
2019/08/14	2	270.50	17	267.85	270.00	-15	807	-1.86%
2019/08/13	10	265.20	15	267.20	268.00	-5	813	-0.61%
2019/08/12	20	266.78	45	263.64	266.00	-25	802	-3.12%
2019/08/08	27	244.09	4	246.50	246.50	23	750	3.06%
2019/08/07	9	228.06	29	225.21	224.50	-20	766	-2.61%
2019/08/06	13	218.38	7	219.07	220.50	6	782	0.77%
2019/08/05	21	224.95	3	229.50	225.00	18	776	2.32%
2019/08/02	2	234.75	41	235.51	235.00	-39	765	-5.10%
2019/08/01	0	0.00	32	243.98	245.00	-32	758	-4.22%
2019/07/31	0	0.00	22	241.48	240.50	-22	758	-2.90%
2019/07/30	43	240.80	0	0.00	241.50	43	765	5.62%
2019/07/29	3	242.83	5	243.90	240.00	-2	774	-0.26%
2019/07/26	0	0.00	1	247.00	247.00	-1	782	-0.13%
2019/07/25	4	246.88	0	0.00	245.50	4	798	0.50%
2019/07/24	8	246.00	2	247.50	245.00	6	807	0.74%
2019/07/23	7	249.93	3	249.67	250.00	4	805	0.50%
2019/07/22	19	250.87	2	250.00	250.00	17	811	2.10%
2019/07/19	10	251.75	7	251.14	251.00	3	811	0.37%
2019/07/18	62	253.50	0	0.00	251.00	62	810	7.65%
2019/07/17	62	252.46	17	251.35	251.00	45	806	5.58%
2019/07/16	1	255.00	38	258.61	255.00	-37	807	-4.58%
2019/07/15	7	256.43	14	255.82	255.50	-7	815	-0.86%
2019/07/12	13	251.50	5	248.40	252.00	8	819	0.98%
2019/07/11	2	245.00	8	248.19	248.00	-6	822	-0.73%
2019/07/10	1	253.00	23	252.50	251.50	-22	818	-2.69%
2019/07/09	24	253.96	1	251.50	251.50	23	816	2.82%
2019/07/08	6	251.58	9	251.94	251.00	-3	816	-0.37%
2019/07/05	10	250.50	3	250.50	250.50	7	820	0.85%
2019/07/04	13	254.04	3	249.67	254.00	10	831	1.20%
2019/07/03	22	250.05	30	249.92	250.00	-8	829	-0.96%
2019/07/02	27	247.87	22	249.80	250.00	5	822	0.61%
2019/07/01	21	241.62	19	243.74	245.50	2	811	0.25%
2019/06/28	2	235.00	15	235.97	233.50	-13	805	-1.61%
2019/06/27	72	237.24	7	238.36	235.00	65	802	8.10%
2019/06/26	5	237.70	2	236.00	236.00	3	789	0.38%
2019/06/25	12	234.38	6	235.00	234.00	6	786	0.76%
2019/06/24	15	235.70	1	236.00	236.00	14	781	1.79%
2019/06/21	18	234.78	18	234.50	234.50	0	784	0.00%
2019/06/20	27	235.56	1	234.50	235.00	26	786	3.30%
2019/06/19	50	233.95	57	232.56	236.50	-7	785	-0.89%
2019/06/18	60	220.41	72	219.43	220.50	-12	753	-1.59%
2019/06/17	28	217.77	6	217.17	217.50	22	740	2.97%
2019/06/14	31	213.66	216	212.48	214.50	-185	734	-25.19%	大賣/鉅額交易
2019/06/13	133	205.70	146	206.71	207.50	-13	724	-1.79%	大買/大賣/
2019/06/12	88	212.78	2	212.00	212.00	86	711	12.10%
2019/06/11	108	212.42	10	211.80	211.00	98	696	14.07%	大買/
2019/06/10	44	214.18	9	214.22	212.50	35	678	5.16%
2019/06/06	7	220.50	13	219.38	219.50	-6	665	-0.90%
2019/06/05	35	217.93	13	218.50	219.00	22	666	3.30%
2019/06/04	15	213.97	50	224.57	214.00	-35	670	-5.22%
2019/06/03	3	230.00	43	230.44	230.00	-40	664	-6.02%
2019/05/31	4	230.13	17	229.71	230.50	-13	668	-1.95%
2019/05/30	7	225.93	31	225.55	225.50	-24	669	-3.58%
2019/05/29	9	229.11	27	226.81	226.00	-18	675	-2.66%
2019/05/28	14	228.18	0	0.00	228.00	14	683	2.05%
2019/05/27	3	227.67	21	226.67	228.00	-18	676	-2.66%
2019/05/24	6	228.25	46	227.46	226.50	-40	685	-5.83%
2019/05/23	3	229.67	24	228.52	228.00	-21	689	-3.04%
2019/05/22	4	229.75	39	227.58	230.00	-35	694	-5.04%
2019/05/21	33	230.27	17	230.44	230.00	16	691	2.31%
2019/05/20	51	226.63	8	228.31	228.00	43	695	6.18%
2019/05/17	18	231.81	5	231.30	230.50	13	675	1.92%
2019/05/16	60	230.48	42	229.82	230.00	18	676	2.66%
2019/05/15	124	224.37	27	226.30	221.50	97	667	14.53%	大買/
2019/05/14	44	223.40	23	230.39	221.50	21	646	3.25%
2019/05/13	5	240.10	33	240.12	240.50	-28	636	-4.40%
2019/05/10	26	239.69	43	240.69	239.00	-17	639	-2.66%
2019/05/09	28	243.86	12	244.46	241.50	16	635	2.52%
2019/05/08	9	239.89	1	241.50	241.00	8	623	1.28%
2019/05/07	117	238.72	1	240.50	243.50	116	628	18.46%	大買/鉅額交易
2019/05/03	2	241.25	0	0.00	241.50	2	630	0.32%
2019/05/02	35	240.27	0	0.00	240.50	35	630	5.55%
2019/04/30	8	243.50	8	246.50	242.00	0	629	0.00%
2019/04/29	9	249.89	9	251.11	250.00	0	617	0.00%
2019/04/26	0	0.00	32	253.20	255.50	-32	613	-5.22%
2019/04/25	4	251.38	4	251.88	252.50	0	611	0.00%
2019/04/24	2	245.00	29	244.33	245.00	-27	612	-4.41%
2019/04/23	17	243.50	0	0.00	244.50	17	611	2.78%
2019/04/22	32	242.94	0	0.00	243.50	32	609	5.25%
2019/04/19	84	243.65	0	0.00	241.00	84	608	13.80%
2019/04/18	17	245.79	1	252.00	245.00	16	620	2.58%
2019/04/17	19	251.84	9	250.67	253.50	10	623	1.60%
2019/04/16	19	253.68	9	256.83	254.00	10	639	1.56%
2019/04/15	4	260.88	3	260.33	259.50	1	641	0.16%
2019/04/12	14	255.79	4	256.75	259.00	10	644	1.55%
2019/04/11	9	255.28	0	0.00	255.50	9	648	1.39%
2019/04/10	16	257.72	4	257.88	259.00	12	644	1.86%
2019/04/09	16	262.00	6	260.58	260.50	10	638	1.57%
2019/04/08	10	268.45	7	267.07	268.00	3	633	0.47%
2019/04/03	4	267.25	7	267.64	267.00	-3	630	-0.48%
2019/04/02	6	269.67	8	269.56	270.00	-2	631	-0.32%
2019/04/01	13	270.92	5	271.70	272.50	8	627	1.28%
2019/03/29	2	271.25	13	271.50	271.50	-11	624	-1.76%
2019/03/28	1	268.50	10	268.60	268.50	-9	628	-1.43%
2019/03/27	3	272.00	3	270.50	269.00	0	648	0.00%
2019/03/26	3	272.50	5	273.00	273.00	-2	660	-0.30%
2019/03/25	0	0.00	7	269.07	268.50	-7	673	-1.04%
2019/03/22	10	273.30	2	276.50	275.00	8	689	1.16%
2019/03/21	30	282.07	8	278.81	278.00	22	684	3.21%
2019/03/20	6	277.92	3	279.83	277.00	3	695	0.43%
2019/03/19	14	279.68	0	0.00	280.00	14	713	1.96%
2019/03/18	3	278.17	24	275.52	279.00	-21	734	-2.86%
2019/03/15	40	277.03	5	278.50	278.50	35	740	4.73%
2019/03/14	8	267.44	22	268.91	266.50	-14	746	-1.87%
2019/03/13	5	271.90	2	272.00	272.00	3	744	0.40%
2019/03/12	25	269.40	2	269.25	269.50	23	743	3.09%
2019/03/11	0	0.00	3	265.17	264.00	-3	749	-0.40%
2019/03/08	0	0.00	3	264.83	263.50	-3	769	-0.39%
2019/03/07	5	274.60	7	271.43	272.00	-2	771	-0.26%
2019/03/06	1	271.00	5	270.90	274.00	-4	767	-0.52%
2019/03/05	6	267.50	4	266.75	266.00	2	767	0.26%
2019/03/04	0	0.00	10	265.30	264.50	-10	767	-1.30%
2019/02/27	5	267.50	19	267.50	267.50	-14	764	-1.83%
2019/02/26	24	262.38	10	262.55	263.50	14	753	1.86%
2019/02/25	0	0.00	1	259.50	259.50	-1	743	-0.13%
2019/02/22	7	260.79	10	261.45	260.50	-3	744	-0.40%
2019/02/21	6	263.33	4	266.75	269.50	2	735	0.27%
2019/02/20	1	263.00	15	263.33	264.00	-14	741	-1.89%
2019/02/19	7	260.86	3	264.33	260.00	4	740	0.54%
2019/02/18	10	265.00	11	266.00	265.00	-1	741	-0.13%
2019/02/15	0	0.00	7	258.57	259.50	-7	734	-0.95%
2019/02/14	11	258.95	5	260.90	258.00	6	738	0.81%
2019/02/13	73	256.45	12	256.50	257.50	61	735	8.30%
2019/02/12	17	255.47	0	0.00	254.00	17	734	2.31%
2019/02/11	6	250.25	9	256.28	251.50	-3	755	-0.40%
2019/01/30	13	261.42	4	263.13	260.00	9	742	1.21%
2019/01/29	8	262.06	8	263.75	262.00	0	736	0.00%
2019/01/28	13	261.96	1	260.00	260.00	12	734	1.63%
2019/01/25	30	264.50	0	0.00	262.50	30	740	4.05%
2019/01/24	22	267.27	6	265.92	260.00	16	736	2.17%
2019/01/23	14	265.54	19	263.92	263.00	-5	732	-0.68%
2019/01/22	5	271.70	21	273.21	274.00	-16	726	-2.20%
2019/01/21	1	273.00	28	270.27	272.50	-27	717	-3.77%
2019/01/18	12	266.33	11	267.77	267.00	1	717	0.14%
2019/01/17	7	260.14	5	258.40	260.50	2	712	0.28%
2019/01/16	41	259.48	2	260.50	260.00	39	715	5.45%
2019/01/15	22	269.70	4	267.13	266.50	18	715	2.52%
2019/01/14	18	268.39	2	268.50	269.00	16	716	2.23%
2019/01/11	21	274.62	3	279.83	273.00	18	729	2.47%
2019/01/10	10	283.80	8	284.75	287.50	2	741	0.27%
2019/01/09	18	282.47	14	285.07	288.50	4	735	0.54%
2019/01/08	27	272.15	5	272.20	274.50	22	729	3.01%
2019/01/07	28	258.70	11	259.55	259.00	17	722	2.35%
2019/01/04	9	241.61	14	246.86	250.00	-5	734	-0.68%
2019/01/03	3	240.17	2	240.50	240.50	1	737	0.14%
2019/01/02	2	237.75	3	236.67	237.50	-1	733	-0.14%
2018/12/28	4	237.63	1	236.00	236.00	3	735	0.41%
2018/12/27	6	241.58	3	241.33	240.00	3	735	0.41%
2018/12/26	3	235.33	11	236.14	235.50	-8	727	-1.10%
2018/12/25	5	232.20	18	232.25	235.00	-13	726	-1.79%
2018/12/24	0	0.00	6	233.25	233.00	-6	726	-0.83%
2018/12/22	0	0.00	4	231.50	232.50	-4	735	-0.54%
2018/12/21	4	232.88	13	233.46	234.00	-9	738	-1.22%
2018/12/20	5	231.90	10	232.30	227.50	-5	735	-0.68%
2018/12/19	23	225.04	7	226.50	225.00	16	716	2.23%
2018/12/18	16	231.03	5	232.30	232.00	11	708	1.55%
2018/12/17	20	235.80	3	232.17	233.00	17	693	2.45%
2018/12/14	0	0.00	9	252.17	253.50	-9	672	-1.34%
2018/12/13	10	256.25	8	254.81	254.00	2	666	0.30%
2018/12/12	11	253.55	6	252.83	251.00	5	649	0.77%
2018/12/11	7	251.36	13	249.19	251.00	-6	632	-0.95%
2018/12/10	18	236.69	7	237.21	235.00	11	611	1.80%
2018/12/07	4	236.88	6	233.42	237.50	-2	604	-0.33%
2018/12/06	1	228.00	26	228.06	227.00	-25	589	-4.24%
2018/12/05	2	237.50	30	232.23	236.00	-28	587	-4.76%
2018/12/04	2	244.00	20	242.95	239.50	-18	587	-3.06%
2018/12/03	1	245.00	21	241.88	246.00	-20	578	-3.45%
2018/11/30	2	225.25	5	227.30	225.50	-3	562	-0.53%
2018/11/29	0	0.00	9	228.83	229.00	-9	558	-1.61%
2018/11/28	10	220.55	5	222.30	221.00	5	548	0.91%
2018/11/27	13	221.69	9	219.61	219.00	4	541	0.74%
2018/11/26	37	226.09	1	226.50	226.50	36	551	6.53%
2018/11/23	10	222.15	1	220.00	219.00	9	552	1.63%
2018/11/22	9	225.67	6	228.58	225.00	3	555	0.54%
2018/11/21	9	231.67	21	231.74	231.50	-12	563	-2.13%
2018/11/20	4	231.13	8	233.13	229.00	-4	563	-0.71%
2018/11/19	9	229.83	9	231.61	233.00	0	564	0.00%
2018/11/16	3	227.67	17	226.47	224.00	-14	562	-2.49%
2018/11/15	14	221.43	9	222.50	224.00	5	571	0.87%
2018/11/14	17	218.53	5	217.70	217.00	12	574	2.09%
2018/11/13	22	213.00	27	214.17	220.50	-5	573	-0.87%
2018/11/12	46	215.95	9	217.50	213.50	37	571	6.47%
2018/11/09	22	215.57	22	216.64	214.50	0	562	0.00%
2018/11/08	54	228.18	49	227.47	225.50	5	558	0.90%
2018/11/07	2	214.75	13	215.19	215.50	-11	536	-2.05%
2018/11/06	7	194.14	9	194.67	196.00	-2	548	-0.36%
2018/11/05	7	194.64	33	193.65	193.00	-26	554	-4.69%
2018/11/02	24	193.94	3	196.17	196.00	21	558	3.76%
2018/11/01	19	190.45	23	189.83	192.00	-4	555	-0.72%
2018/10/31	9	191.06	21	190.60	191.00	-12	554	-2.16%
2018/10/30	42	189.86	10	192.10	189.50	32	548	5.83%
2018/10/29	26	193.65	4	193.75	193.00	22	560	3.93%
2018/10/26	18	191.31	28	195.30	189.50	-10	556	-1.80%
2018/10/25	16	197.84	12	197.63	198.00	4	560	0.71%
2018/10/24	3	206.50	64	204.40	204.50	-61	559	-10.89%
2018/10/23	6	201.50	46	200.70	199.00	-40	555	-7.20%
2018/10/22	11	194.41	59	195.23	196.50	-48	548	-8.75%
2018/10/19	7	186.43	49	186.91	189.50	-42	542	-7.75%
2018/10/18	53	175.81	17	176.18	179.00	36	526	6.83%
2018/10/17	83	181.28	9	182.28	179.50	74	514	14.39%
2018/10/16	43	180.62	10	183.75	179.50	33	497	6.63%
2018/10/15	17	188.91	44	191.69	188.00	-27	489	-5.52%
2018/10/12	32	186.63	63	187.68	188.00	-31	479	-6.47%
2018/10/11	5	201.30	48	198.69	198.50	-43	463	-9.27%
2018/10/09	64	222.02	56	222.04	220.50	8	464	1.72%
2018/10/08	1	222.00	54	220.73	223.50	-53	474	-11.17%
2018/10/05	3	225.00	8	223.44	224.00	-5	480	-1.04%
2018/10/04	1	223.00	32	222.94	230.00	-31	487	-6.35%
2018/10/03	6	227.17	1	225.50	225.50	5	498	1.00%
2018/10/02	6	227.67	19	228.29	225.00	-13	502	-2.59%
2018/10/01	0	0.00	11	231.50	230.00	-11	506	-2.17%
2018/09/28	0	0.00	6	242.67	239.00	-6	505	-1.19%
2018/09/27	27	241.67	2	242.25	242.50	25	509	4.91%
2018/09/26	0	0.00	2	239.00	235.50	-2	506	-0.39%
2018/09/25	1	239.50	5	239.10	243.00	-4	507	-0.79%
2018/09/21	6	232.50	1	233.50	233.50	5	506	0.99%
2018/09/20	2	238.25	1	240.00	236.00	1	508	0.20%
2018/09/19	29	238.93	1	237.50	238.50	28	508	5.51%
2018/09/18	1	237.50	0	0.00	235.50	1	509	0.20%
2018/09/17	1	229.50	2	235.00	233.50	-1	509	-0.20%
2018/09/14	1	234.00	2	234.00	234.50	-1	510	-0.20%
2018/09/13	1	229.00	0	0.00	230.50	1	505	0.20%
2018/09/12	2	220.00	0	0.00	222.50	2	504	0.40%
2018/09/11	1	224.50	0	0.00	220.00	1	508	0.20%
2018/09/10	4	222.88	1	220.50	223.50	3	512	0.59%
2018/09/07	2	232.75	4	230.50	232.00	-2	510	-0.39%
2018/09/06	4	234.88	3	233.50	233.00	1	514	0.19%
2018/09/05	2	239.25	4	240.38	236.50	-2	511	-0.39%
2018/09/04	1	239.00	0	0.00	241.00	1	511	0.20%
2018/09/03	0	0.00	1	239.00	241.00	-1	514	-0.19%
2018/08/31	13	234.85	11	238.00	238.00	2	514	0.39%
2018/08/30	0	0.00	6	239.50	239.50	-6	504	-1.19%
2018/08/29	1	246.00	2	244.75	244.00	-1	503	-0.20%
2018/08/28	3	245.17	1	247.00	245.50	2	502	0.40%
2018/08/27	3	246.00	0	0.00	245.50	3	503	0.60%
2018/08/24	2	246.75	1	249.00	246.00	1	503	0.20%
2018/08/23	3	247.67	3	246.50	249.00	0	508	0.00%
2018/08/22	11	245.77	0	0.00	245.50	11	503	2.19%
2018/08/21	1	252.00	1	251.50	250.00	0	479	0.00%
2018/08/20	4	258.75	0	0.00	256.00	4	473	0.84%
2018/08/17	1	266.00	2	268.75	266.50	-1	468	-0.21%
2018/08/16	7	267.57	0	0.00	267.00	7	466	1.50%
2018/08/15	0	0.00	1	273.00	265.00	-1	468	-0.21%
2018/08/14	2	270.00	0	0.00	268.50	2	466	0.43%
2018/08/13	1	265.50	2	268.25	270.50	-1	462	-0.22%
2018/08/10	6	260.58	2	259.00	260.50	4	447	0.89%
2018/08/09	5	255.90	4	254.38	255.00	1	447	0.22%
2018/08/08	5	257.70	40	257.63	257.00	-35	444	-7.87%
2018/08/07	16	261.06	41	258.99	257.00	-25	452	-5.53%
2018/08/06	4	258.13	0	0.00	257.00	4	454	0.88%
2018/08/03	8	263.38	0	0.00	264.50	8	464	1.72%
2018/08/02	4	263.50	1	264.50	263.00	3	459	0.65%
2018/08/01	5	264.30	0	0.00	264.50	5	462	1.08%
2018/07/31	13	265.00	0	0.00	264.50	13	451	2.88%
2018/07/30	25	269.40	0	0.00	267.00	25	450	5.55%
2018/07/27	11	280.18	0	0.00	278.00	11	449	2.45%
2018/07/26	7	276.57	0	0.00	276.00	7	449	1.56%
2018/07/25	11	278.77	0	0.00	273.50	11	450	2.44%
2018/07/24	3	281.33	0	0.00	283.00	3	451	0.66%
2018/07/23	13	281.38	0	0.00	285.00	13	446	2.91%
2018/07/20	8	283.06	5	281.70	283.00	3	451	0.67%
2018/07/19	6	281.67	4	281.63	283.50	2	445	0.45%
2018/07/18	25	278.56	10	275.45	279.50	15	439	3.41%
2018/07/17	11	273.36	13	270.54	274.00	-2	430	-0.46%
2018/07/16	4	268.88	5	263.40	267.50	-1	419	-0.24%
2018/07/13	10	258.25	30	253.00	261.00	-20	408	-4.89%
2018/07/12	16	251.53	3	254.67	254.50	13	400	3.25%
2018/07/11	15	248.80	4	247.88	246.00	11	391	2.81%
2018/07/10	28	253.30	0	0.00	254.50	28	379	7.37%
2018/07/09	34	250.54	15	249.43	248.50	19	374	5.07%
2018/07/06	6	249.58	2	252.50	248.00	4	369	1.08%
2018/07/05	14	256.68	11	257.05	257.00	3	364	0.82%
2018/07/04	16	256.41	10	256.00	256.00	6	361	1.66%
2018/07/03	11	262.50	31	263.39	262.50	-20	362	-5.52%
2018/07/02	6	266.92	6	266.50	265.50	0	360	0.00%
2018/06/29	3	260.50	3	261.17	260.50	0	357	0.00%
2018/06/28	8	262.88	3	264.00	262.50	5	352	1.42%
2018/06/27	5	263.90	14	263.25	263.50	-9	351	-2.56%
2018/06/26	10	262.45	5	262.50	262.50	5	352	1.42%
2018/06/25	6	264.92	16	266.56	268.00	-10	360	-2.78%
2018/06/22	3	265.00	5	264.40	265.00	-2	365	-0.55%
2018/06/21	0	0.00	1	268.00	268.00	-1	368	-0.27%
2018/06/20	12	271.17	0	0.00	275.00	12	372	3.22%
2018/06/19	4	265.88	11	265.95	263.50	-7	385	-1.82%
2018/06/15	5	276.90	0	0.00	276.50	5	383	1.30%
2018/06/14	1	279.50	2	281.00	279.50	-1	383	-0.26%
2018/06/12	7	282.00	2	280.00	283.50	5	379	1.32%
2018/06/11	6	280.75	0	0.00	281.00	6	383	1.56%
2018/06/08	4	279.25	0	0.00	280.50	4	384	1.04%
2018/06/07	6	277.08	3	278.17	283.50	3	390	0.77%
2018/06/06	12	272.42	24	269.56	273.00	-12	387	-3.09%
2018/06/05	3	260.33	1	264.00	266.00	2	385	0.52%
2018/06/04	1	254.00	9	254.94	257.50	-8	384	-2.08%
2018/06/01	0	0.00	20	249.15	252.50	-20	381	-5.25%
2018/05/31	21	237.50	1	240.50	237.50	20	377	5.30%
2018/05/30	5	239.70	17	240.03	239.50	-12	371	-3.23%
2018/05/29	1	241.50	1	241.50	242.50	0	375	0.00%
2018/05/28	5	240.50	8	241.88	240.00	-3	379	-0.79%
2018/05/25	0	0.00	3	239.50	240.00	-3	381	-0.79%
2018/05/24	0	0.00	2	242.50	239.50	-2	386	-0.52%
2018/05/23	0	0.00	9	240.33	239.50	-9	398	-2.26%
2018/05/22	0	0.00	18	243.94	241.50	-18	412	-4.36%
2018/05/21	3	245.50	1	245.50	245.50	2	440	0.45%
2018/05/18	2	240.50	5	240.20	241.00	-3	459	-0.65%
2018/05/17	5	239.10	9	239.50	238.50	-4	463	-0.86%
2018/05/16	0	0.00	20	244.78	247.00	-20	459	-4.35%
2018/05/15	37	251.53	2	246.00	252.00	35	466	7.50%
2018/05/14	4	242.00	1	242.50	240.00	3	481	0.62%
2018/05/11	12	248.67	7	253.14	249.00	5	484	1.03%
2018/05/10	0	0.00	21	253.62	255.00	-21	478	-4.39%
2018/05/09	0	0.00	62	260.01	260.00	-62	467	-13.27%
2018/05/08	1	265.00	2	263.75	262.50	-1	471	-0.21%
2018/05/07	0	0.00	2	262.25	263.00	-2	481	-0.42%
2018/05/04	0	0.00	42	263.12	261.50	-42	487	-8.61%
2018/05/03	0	0.00	9	263.56	267.00	-9	492	-1.83%
2018/05/02	1	265.00	3	263.67	266.00	-2	492	-0.41%
2018/04/30	1	270.00	1	264.50	265.00	0	492	0.00%
2018/04/27	0	0.00	23	266.20	267.00	-23	496	-4.63%
2018/04/26	0	0.00	15	272.57	267.50	-15	498	-3.01%
2018/04/25	1	276.00	10	275.65	280.00	-9	495	-1.82%
2018/04/24	1	274.00	2	271.50	274.00	-1	500	-0.20%
2018/04/23	0	0.00	2	270.00	271.00	-2	502	-0.40%
2018/04/19	19	272.45	1	271.50	274.00	18	506	3.55%
2018/04/18	0	0.00	26	267.44	270.50	-26	504	-5.15%
2018/04/17	0	0.00	6	267.67	267.00	-6	504	-1.19%
2018/04/16	0	0.00	4	269.00	270.00	-4	505	-0.79%
2018/04/13	0	0.00	1	271.00	271.50	-1	514	-0.19%
2018/04/12	2	277.00	0	0.00	272.00	2	532	0.38%
2018/04/11	0	0.00	1	275.50	278.00	-1	544	-0.18%
2018/04/10	6	278.42	1	281.00	275.00	5	550	0.91%
2018/04/09	3	279.00	0	0.00	281.00	3	556	0.54%
2018/04/03	7	276.79	6	276.42	277.00	1	557	0.18%
2018/04/02	3	279.33	1	279.00	277.50	2	559	0.36%
2018/03/30	5	281.50	0	0.00	280.50	5	568	0.88%
2018/03/29	1	278.50	11	278.91	279.00	-10	577	-1.73%
2018/03/28	8	281.38	3	278.67	278.50	5	589	0.85%
2018/03/27	8	287.50	0	0.00	286.50	8	589	1.36%
2018/03/26	3	280.17	0	0.00	280.00	3	591	0.51%
2018/03/23	2	280.00	10	277.35	279.50	-8	593	-1.35%
2018/03/22	2	281.25	1	280.50	280.00	1	602	0.17%
2018/03/21	9	286.56	0	0.00	286.50	9	589	1.53%
2018/03/20	8	287.50	11	285.00	285.00	-3	594	-0.50%
2018/03/19	0	0.00	2	292.00	291.00	-2	602	-0.33%
2018/03/16	17	293.26	3	293.50	293.50	14	606	2.31%
2018/03/15	2	295.00	2	296.00	295.00	0	605	0.00%
2018/03/14	4	296.25	2	303.00	295.00	2	604	0.33%
2018/03/13	5	305.50	5	302.30	306.00	0	604	0.00%
2018/03/12	3	294.67	0	0.00	294.00	3	605	0.50%
2018/03/08	2	286.75	1	286.00	286.50	1	611	0.16%
2018/03/07	5	283.90	5	283.20	283.50	0	614	0.00%
2018/03/06	4	285.13	0	0.00	282.00	4	620	0.65%
2018/03/05	4	282.63	4	283.25	281.00	0	620	0.00%
2018/03/02	0	0.00	11	282.27	281.50	-11	614	-1.79%
2018/03/01	1	288.50	2	290.25	290.00	-1	610	-0.16%
2018/02/27	3	290.67	3	289.50	288.00	0	610	0.00%
2018/02/26	0	0.00	4	291.88	291.50	-4	615	-0.65%
2018/02/23	2	300.50	0	0.00	300.00	2	619	0.32%
2018/02/22	0	0.00	10	287.05	285.00	-10	620	-1.61%
2018/02/21	0	0.00	8	288.50	286.00	-8	612	-1.31%
2018/02/12	5	283.40	10	283.35	280.00	-5	594	-0.84%
2018/02/09	0	0.00	18	267.44	273.00	-18	600	-3.00%
2018/02/08	0	0.00	6	273.75	273.00	-6	599	-1.00%
2018/02/07	1	273.00	40	270.81	274.00	-39	599	-6.51%
2018/02/06	0	0.00	51	260.82	260.00	-51	588	-8.67%
2018/02/05	0	0.00	6	282.25	282.50	-6	565	-1.06%
2018/02/02	0	0.00	10	292.30	290.00	-10	555	-1.80%
2018/02/01	0	0.00	2	294.00	294.00	-2	558	-0.36%
2018/01/31	8	299.81	2	300.00	300.00	6	566	1.06%
2018/01/30	5	301.20	3	302.00	300.00	2	600	0.33%
2018/01/29	6	294.17	0	0.00	290.00	6	593	1.01%
2018/01/26	15	300.53	1	304.50	298.00	14	586	2.39%
2018/01/25	24	308.75	0	0.00	307.00	24	579	4.14%
2018/01/24	3	311.33	0	0.00	311.50	3	578	0.52%
2018/01/23	2	309.50	0	0.00	309.50	2	577	0.35%
2018/01/22	2	312.00	1	304.50	312.00	1	571	0.17%
2018/01/19	7	308.21	1	308.00	308.00	6	569	1.05%
2018/01/18	10	315.65	3	316.33	315.00	7	571	1.23%
2018/01/17	45	311.90	2	314.50	314.50	43	583	7.36%
2018/01/16	5	309.00	3	305.17	309.00	2	586	0.34%
2018/01/15	20	307.05	0	0.00	307.50	20	587	3.40%
2018/01/12	4	304.50	0	0.00	302.50	4	588	0.68%
2018/01/11	4	303.88	5	304.80	304.00	-1	588	-0.17%
2018/01/09	1	309.50	6	311.50	308.00	-5	593	-0.84%
2018/01/08	0	0.00	6	307.25	311.00	-6	588	-1.02%
2018/01/05	13	308.15	0	0.00	307.50	13	572	2.27%