鈊象 (3293)-美商高盛券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
1015
漲跌
▼10
漲幅
-0.98%
成交量
542張
產業
上櫃文化創意指數
685人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈊象 (3293)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	1015.00	29.6	1023.48	1015.00	-21.6	1,630	-1.32%
2024/04/25	15	1031.67	31	1031.45	1025.00	-16	1,630	-0.98%
2024/04/24	25	1042.00	64	1050.00	1050.00	-39	1,631	-2.39%
2024/04/23	50	998.58	5	997.20	998.00	45	1,624	2.77%
2024/04/22	44	989.45	14	987.43	980.00	30	1,624	1.85%
2024/04/19	21	1006.14	17	999.53	1000.00	4	1,612	0.25%
2024/04/18	101	1029.75	8	1028.13	1030.00	93	1,596	5.83%	大買/
2024/04/17	68	1028.31	206	1025.92	1025.00	-138	1,602	-8.61%	大賣/鉅額交易
2024/04/16	153	1032.12	32	1037.50	1030.00	121	1,609	7.52%	大買/鉅額交易
2024/04/15	89	1065.17	6	1062.50	1065.00	83	1,600	5.19%
2024/04/12	75	1083.87	5	1084.00	1085.00	70	1,635	4.28%
2024/04/11	42	1089.52	3	1088.33	1085.00	39	1,628	2.39%
2024/04/10	26	1098.65	4	1095.00	1095.00	22	1,633	1.35%
2024/04/09	45	1118.11	4.4	1105.72	1100.00	40.6	1,643	2.47%
2024/04/08	102	1092.16	13.3	1099.17	1095.00	88.7	1,640	5.41%	大買/
2024/04/03	38	1149.87	24	1160.00	1155.00	14	1,605	0.87%
2024/04/02	17	1150.59	26	1162.31	1165.00	-9	1,597	-0.56%
2024/04/01	20	1134.75	20	1130.50	1135.00	0	1,588	0.00%
2024/03/29	15	1116.67	150	1127.53	1140.00	-135	1,581	-8.54%	大賣/鉅額交易
2024/03/28	17	1112.94	138	1115.18	1125.00	-121	1,504	-8.04%	大賣/鉅額交易
2024/03/27	103	1053.69	78	1062.89	1080.00	25	1,458	1.71%	大買/
2024/03/26	27	1018.70	78	1039.40	1045.00	-51	1,452	-3.51%
2024/03/25	84	1014.35	29	1025.35	1010.00	55	1,439	3.82%
2024/03/22	196	1025.10	8	1030.00	1025.00	188	1,448	12.98%	大買/鉅額交易
2024/03/21	79	1055.89	23	1104.57	1055.00	56	1,428	3.92%
2024/03/20	35	1122.57	26	1133.08	1120.00	9	1,418	0.63%
2024/03/19	20	1132.50	20	1133.50	1140.00	0	1,419	0.00%
2024/03/18	45	1077.89	59	1080.59	1100.00	-14	1,420	-0.99%
2024/03/15	128	1108.75	38	1118.42	1105.00	90	1,396	6.44%	大買/
2024/03/14	29	1092.59	243	1105.02	1110.00	-214	1,375	-15.56%	大賣/鉅額交易
2024/03/13	29	1141.55	78	1152.95	1165.00	-49	1,334	-3.67%
2024/03/12	43	1065.23	48.7	1076.44	1090.00	-5.7	1,324	-0.43%
2024/03/11	54	1050.19	28	1058.04	1045.00	26	1,305	1.99%
2024/03/08	19	1067.90	49.5	1086.97	1090.00	-30.5	1,266	-2.40%
2024/03/07	45	994.22	66.9	997.31	1005.00	-21.9	1,210	-1.81%
2024/03/06	11	954.09	58	953.84	960.00	-47	1,173	-4.01%
2024/03/05	4	912.50	31	914.26	918.00	-27	1,155	-2.34%
2024/03/04	11	895.18	22	898.32	900.00	-11	1,157	-0.95%
2024/03/01	70	881.03	4	876.25	878.00	66	1,152	5.73%
2024/02/29	15.5	859.55	153	855.65	852.00	-137.5	1,148	-11.97%	大賣/鉅額交易
2024/02/27	9	860.44	12	859.50	869.00	-3	1,141	-0.26%
2024/02/26	2	844.00	5	841.40	843.00	-3	1,123	-0.27%
2024/02/23	0	0.00	8	834.00	829.00	-8	1,122	-0.71%
2024/02/22	15	838.33	1	832.00	832.00	14	1,121	1.25%
2024/02/21	22	815.82	17	815.35	815.00	5	1,111	0.45%
2024/02/20	7	821.86	26	819.58	819.00	-19	1,106	-1.72%
2024/02/19	203	822.91	28	824.93	820.00	175	1,099	15.91%	大買/鉅額交易
2024/02/16	38	838.66	40	843.65	835.00	-2	1,096	-0.18%
2024/02/15	27	825.81	48	824.67	824.00	-21	1,084	-1.94%
2024/02/05	25	844.72	11	844.55	846.00	14	1,071	1.31%
2024/02/02	8	836.13	1	838.00	838.00	7	1,066	0.66%
2024/02/01	38	838.55	5	834.00	836.00	33	1,068	3.09%
2024/01/31	13	834.23	2	830.50	830.00	11	1,067	1.03%
2024/01/30	5	829.40	6	832.17	831.00	-1	1,067	-0.09%
2024/01/29	11.7	820.72	31	822.00	825.00	-19.3	1,061	-1.82%
2024/01/26	34	800.35	4	803.00	799.00	30	1,055	2.84%
2024/01/25	15.7	820.86	23	820.57	810.00	-7.3	1,049	-0.70%
2024/01/24	24	827.38	28	829.50	825.00	-4	1,045	-0.38%
2024/01/23	8	800.75	22	800.77	805.00	-14	1,017	-1.38%
2024/01/22	42	782.55	17	780.88	785.00	25	1,000	2.50%
2024/01/19	51	773.22	37	776.27	778.00	14	998	1.40%
2024/01/18	15	769.27	10	770.20	772.00	5	993	0.50%
2024/01/17	24	753.88	10	757.20	760.00	14	987	1.42%
2024/01/16	9	761.22	48	759.54	759.00	-39	974	-4.00%
2024/01/15	1	775.00	5	774.00	775.00	-4	966	-0.41%
2024/01/12	3	776.00	64	772.66	767.00	-61	961	-6.34%
2024/01/11	5	779.00	21	777.52	779.00	-16	950	-1.68%
2024/01/10	37	764.38	26	769.58	773.00	11	934	1.18%
2024/01/09	22	750.68	18	754.00	749.00	4	914	0.44%
2024/01/08	42	755.40	41	757.02	757.00	1	894	0.11%
2024/01/05	1	726.00	43	730.30	726.00	-42	855	-4.91%
2024/01/04	54	732.31	35	734.46	731.00	19	851	2.23%
2024/01/03	24	735.42	55	736.62	740.00	-31	840	-3.69%
2024/01/02	8	734.63	35	732.09	725.00	-27	828	-3.26%
2023/12/29	4	722.50	15	722.87	724.00	-11	817	-1.35%
2023/12/28	2	721.00	37	720.27	714.00	-35	818	-4.28%
2023/12/27	3	731.67	66	732.70	726.00	-63	824	-7.65%
2023/12/26	13	719.69	64	723.05	726.00	-51	824	-6.19%
2023/12/25	43	714.70	22	716.05	711.00	21	845	2.48%
2023/12/22	16	732.44	43	733.23	729.00	-27	841	-3.21%
2023/12/21	31	734.74	43	735.81	734.00	-12	860	-1.39%
2023/12/20	193	764.63	19	759.68	760.00	174	863	20.14%	大買/鉅額交易
2023/12/19	85	765.24	18	777.17	766.00	67	852	7.86%
2023/12/18	44	786.93	97	787.44	787.00	-53	817	-6.48%
2023/12/15	22	797.68	110	798.84	800.00	-88	806	-10.92%	大賣/
2023/12/14	130	783.60	45	789.42	785.00	85	780	10.89%	大買/
2023/12/13	18	756.44	86	754.95	766.00	-68	738	-9.21%
2023/12/12	12	727.25	86	726.50	734.00	-74	710	-10.42%
2023/12/11	10	713.40	12	716.67	718.00	-2	694	-0.29%
2023/12/08	9	713.00	24	711.88	713.00	-15	687	-2.18%
2023/12/07	30	706.87	34	714.82	701.00	-4	696	-0.57%
2023/12/06	5	678.40	14	680.43	684.00	-9	667	-1.35%
2023/12/05	7.7	672.34	26	670.15	673.00	-18.3	665	-2.75%
2023/12/04	19	670.37	1	672.00	672.00	18	668	2.69%
2023/12/01	1	658.00	10	660.20	658.00	-9	690	-1.30%
2023/11/30	33	667.30	11	668.18	666.00	22	686	3.21%
2023/11/29	17	664.41	23	660.78	669.00	-6	677	-0.89%
2023/11/28	20	660.35	8	660.50	662.00	12	664	1.81%
2023/11/27	6	656.67	12	657.83	654.00	-6	662	-0.91%
2023/11/24	1	647.00	4	649.25	649.00	-3	651	-0.46%
2023/11/22	39	646.82	2	643.00	643.00	37	646	5.72%
2023/11/21	56	640.27	1	638.00	638.00	55	643	8.55%
2023/11/20	0	0.00	18	637.83	638.00	-18	644	-2.79%
2023/11/17	1	646.00	3	645.33	646.00	-2	641	-0.31%
2023/11/16	25	635.04	5	634.20	635.00	20	644	3.10%
2023/11/15	4	631.00	19	637.16	631.00	-15	642	-2.33%
2023/11/14	0	0.00	5	637.20	637.00	-5	638	-0.78%
2023/11/13	5	644.00	12	645.00	642.00	-7	636	-1.10%
2023/11/10	7	655.43	26	656.00	653.00	-19	639	-2.97%
2023/11/09	7	655.43	5.4	656.52	658.00	1.6	638	0.25%
2023/11/08	14	653.00	3	650.67	651.00	11	644	1.71%
2023/11/07	20	650.90	2	650.50	652.00	18	646	2.79%
2023/11/06	12	647.33	4	647.00	647.00	8	652	1.23%
2023/11/03	11	641.82	25	641.56	643.00	-14	657	-2.13%
2023/11/02	2	644.00	7	643.57	644.00	-5	674	-0.74%
2023/11/01	15	638.00	2	635.50	640.00	13	684	1.90%
2023/10/31	3	626.67	2	626.50	623.00	1	675	0.15%
2023/10/30	19	616.95	5	616.80	620.00	14	683	2.05%
2023/10/27	8	622.75	56	617.11	612.00	-48	689	-6.97%
2023/10/26	5	623.00	1	629.00	623.00	4	692	0.58%
2023/10/25	28.3	628.73	1	630.00	629.00	27.3	701	3.89%
2023/10/24	18.2	621.46	6	621.50	623.00	12.2	707	1.72%
2023/10/23	11	623.64	0	0.00	619.00	11	718	1.53%
2023/10/20	13	618.00	10	618.10	620.00	3	740	0.41%
2023/10/19	2	617.50	0	0.00	618.00	2	753	0.27%
2023/10/18	2	617.50	7	619.00	617.00	-5	763	-0.65%
2023/10/17	1	624.00	22	628.45	624.00	-21	790	-2.66%
2023/10/16	2	618.00	10	621.50	622.00	-8	827	-0.97%
2023/10/13	4	621.00	5	621.00	619.00	-1	853	-0.12%
2023/10/12	3	630.67	6	628.17	630.00	-3	873	-0.34%
2023/10/11	17	628.35	10	631.60	625.00	7	914	0.77%
2023/10/06	4	633.75	2	634.50	633.00	2	932	0.21%
2023/10/05	2	642.50	10	643.60	643.00	-8	952	-0.84%
2023/10/04	67	639.36	5	636.20	644.00	62	981	6.32%
2023/10/03	26	638.88	6	649.00	638.00	20	989	2.02%
2023/10/02	17	658.94	128	656.68	652.00	-111	988	-11.22%	大賣/鉅額交易
2023/09/28	38	660.79	11	654.82	652.00	27	997	2.71%
2023/09/27	13	646.23	14	653.43	654.00	-1	973	-0.10%
2023/09/26	55	653.38	20	647.00	641.00	35	967	3.62%
2023/09/25	18	632.28	14	639.64	643.00	4	949	0.42%
2023/09/22	29	620.52	10	622.10	624.00	19	937	2.03%
2023/09/21	4	612.25	42.1	610.40	610.00	-38.1	937	-4.06%
2023/09/20	9	614.33	30	619.90	612.00	-21	965	-2.18%
2023/09/19	54	622.09	26	619.77	623.00	28	1,000	2.80%
2023/09/18	16	620.13	20	618.35	617.00	-4	1,009	-0.40%
2023/09/15	0	0.00	5	617.80	620.00	-5	1,026	-0.49%
2023/09/14	17	610.24	17.5	610.11	610.00	-0.5	1,041	-0.05%
2023/09/13	17	607.00	21.5	606.58	609.00	-4.5	1,039	-0.43%
2023/09/12	52	613.52	24	615.63	607.00	28	1,041	2.69%
2023/09/11	11	601.09	8	603.88	609.00	3	1,036	0.29%
2023/09/08	13	606.85	4	607.75	604.00	9	1,027	0.88%
2023/09/07	12	607.08	26	606.92	607.00	-14	1,027	-1.36%
2023/09/06	7	609.14	77	608.10	608.00	-70	1,027	-6.81%
2023/09/05	15	584.13	11	585.82	587.00	4	1,018	0.39%
2023/09/04	5	565.40	15	571.27	577.00	-10	1,032	-0.97%
2023/09/01	1	574.00	7	571.00	566.00	-6	1,048	-0.57%
2023/08/31	0	0.00	48.2	578.53	575.00	-48.2	1,077	-4.48%
2023/08/30	0	0.00	44	567.20	568.00	-44	1,102	-3.99%
2023/08/29	6	559.50	4	558.00	561.00	2	1,176	0.17%
2023/08/28	0	0.00	20	555.05	557.00	-20	1,220	-1.64%
2023/08/25	7	559.71	2	559.00	559.00	5	1,238	0.40%
2023/08/24	17.2	566.23	25	567.12	567.00	-7.8	1,239	-0.63%
2023/08/23	10	557.10	2	558.00	558.00	8	1,244	0.64%
2023/08/22	4	554.50	29	556.79	554.00	-25	1,248	-2.00%
2023/08/21	8	562.63	12	562.42	563.00	-4	1,244	-0.32%
2023/08/18	4	562.00	4	566.50	562.00	0	1,247	0.00%
2023/08/17	31	561.61	1	571.00	571.00	30	1,252	2.40%
2023/08/16	59	556.93	18	556.56	559.00	41	1,250	3.28%
2023/08/15	18	567.94	18	569.61	567.00	0	1,242	0.00%
2023/08/14	18	560.83	2	560.00	560.00	16	1,246	1.28%
2023/08/11	2	575.50	5	577.20	577.00	-3	1,236	-0.24%
2023/08/10	16	572.38	27	573.19	572.00	-11	1,234	-0.89%
2023/08/09	22	585.82	15	590.93	586.00	7	1,232	0.57%
2023/08/08	3	591.33	51	592.90	591.00	-48	1,231	-3.90%
2023/08/07	3	602.67	18	603.17	602.00	-15	1,219	-1.23%
2023/08/04	4	613.50	2	616.00	616.00	2	1,214	0.16%
2023/08/02	24.1	618.09	35	608.83	606.00	-10.9	1,228	-0.89%
2023/08/01	15	610.33	22	610.73	609.00	-7	1,235	-0.57%
2023/07/31	15	618.33	17	614.00	613.00	-2	1,242	-0.16%
2023/07/28	3	611.33	7	612.43	613.00	-4	1,235	-0.32%
2023/07/27	7	616.43	9	614.67	614.00	-2	1,231	-0.16%
2023/07/26	44	618.16	1	616.00	615.00	43	1,230	3.49%
2023/07/25	49	619.57	70	620.89	617.00	-21	1,226	-1.71%
2023/07/24	68	635.38	4	632.25	631.00	64	1,216	5.26%
2023/07/21	17	638.18	5	640.60	641.00	12	1,215	0.99%
2023/07/20	29	646.03	49	650.84	641.00	-20	1,217	-1.64%
2023/07/19	38	643.58	30	654.87	659.00	8	1,203	0.66%
2023/07/18	20	631.50	18	638.67	642.00	2	1,194	0.17%
2023/07/17	0	0.00	84	620.60	619.00	-84	1,175	-7.15%
2023/07/14	30	649.53	66	646.79	652.00	-36	1,153	-3.12%
2023/07/13	58	645.29	42	644.29	643.00	16	1,118	1.43%
2023/07/12	35	643.09	21	642.19	638.00	14	1,104	1.27%
2023/07/11	21	638.48	27	627.81	640.00	-6	1,095	-0.55%
2023/07/10	6.5	619.05	6	615.67	620.00	0.5	1,068	0.05%
2023/07/07	6	609.83	27	609.26	609.00	-21	1,070	-1.96%
2023/07/06	38	624.42	17	617.41	610.00	21	1,076	1.95%
2023/07/05	31	619.26	15	618.80	620.00	16	1,059	1.51%
2023/07/04	4	614.00	46	614.52	619.00	-42	1,059	-3.96%
2023/07/03	2	615.00	33	611.79	610.00	-31	1,077	-2.88%
2023/06/30	54	623.87	23	618.17	618.00	31	1,074	2.89%
2023/06/29	34	619.15	5	618.00	618.00	29	1,073	2.70%
2023/06/28	4	630.50	65	623.28	614.00	-61	1,078	-5.66%
2023/06/27	35	636.83	24	633.13	632.00	11	1,065	1.03%
2023/06/26	65	623.48	9.3	621.22	624.00	55.8	1,038	5.37%
2023/06/21	59	613.46	160	614.19	608.00	-101	1,025	-9.85%	大賣/鉅額交易
2023/06/20	6	629.83	84	627.14	624.00	-78	1,009	-7.73%
2023/06/19	13	609.85	1	611.00	609.00	12	995	1.21%
2023/06/16	15	606.80	1	608.00	608.00	14	1,003	1.40%
2023/06/15	12	609.41	10	608.10	608.00	2	1,007	0.20%
2023/06/14	4	619.00	13	620.62	619.00	-9	1,006	-0.89%
2023/06/13	8	622.25	11	622.91	622.00	-3	1,027	-0.29%
2023/06/12	27	619.67	0	0.00	617.00	27	1,052	2.56%
2023/06/09	29	617.38	65	628.62	616.00	-36	1,055	-3.41%
2023/06/08	21	637.57	82	635.16	633.00	-61	1,055	-5.78%
2023/06/07	30	633.77	38	631.68	630.00	-8	1,057	-0.76%
2023/06/06	129	629.82	8	628.50	628.00	121	1,069	11.31%	大買/鉅額交易
2023/06/05	76	636.55	32	641.31	631.00	44	1,063	4.14%
2023/06/02	44	614.75	36	623.58	631.00	8	1,055	0.76%
2023/06/01	115.9	587.48	7	588.43	595.00	108.9	1,024	10.63%	大買/鉅額交易
2023/05/31	91	566.20	0	0.00	567.00	91	1,018	8.93%
2023/05/30	1	555.00	5	560.20	555.00	-4	1,014	-0.39%
2023/05/29	6	558.50	3	555.67	562.00	3	1,031	0.29%
2023/05/26	1	558.00	8	552.75	550.00	-7	1,029	-0.68%
2023/05/25	2	558.50	7	556.43	558.00	-5	1,042	-0.48%
2023/05/24	3	554.33	12	552.67	552.00	-9	1,067	-0.84%
2023/05/23	0	0.00	18	555.44	558.00	-18	1,070	-1.68%
2023/05/22	7	548.00	8	547.13	548.00	-1	1,074	-0.09%
2023/05/19	3	548.67	8	547.25	547.00	-5	1,083	-0.46%
2023/05/18	38	554.08	12	555.92	554.00	26	1,085	2.40%
2023/05/17	13	548.46	0	0.00	549.00	13	1,084	1.20%
2023/05/16	68	551.00	4	548.25	546.00	64	1,095	5.84%
2023/05/15	0	0.00	24	550.42	548.00	-24	1,099	-2.18%
2023/05/12	5	561.40	2	560.50	564.00	3	1,100	0.27%
2023/05/11	18	562.11	2	559.50	560.00	16	1,110	1.44%
2023/05/10	32	561.88	8	558.75	559.00	24	1,133	2.12%
2023/05/09	4	559.25	11	557.18	559.00	-7	1,157	-0.60%
2023/05/08	50	552.50	15	554.73	556.00	35	1,189	2.94%
2023/05/05	3	546.33	33.3	543.57	540.00	-30.3	1,199	-2.53%
2023/05/04	13	539.85	8	538.75	538.00	5	1,214	0.41%
2023/05/03	11.5	538.04	6	538.00	538.00	5.5	1,261	0.44%
2023/05/02	7	538.71	17	535.41	534.00	-10	1,283	-0.78%
2023/04/28	4	529.00	32	534.09	535.00	-28	1,319	-2.12%
2023/04/27	36	522.00	43	522.77	523.00	-7	1,338	-0.52%
2023/04/26	74	513.64	4	514.25	513.00	70	1,346	5.20%
2023/04/25	5	515.80	8	518.38	518.00	-3	1,365	-0.22%
2023/04/24	41	518.49	11	521.36	520.00	30	1,401	2.14%
2023/04/21	104	506.35	12	517.75	505.00	92	1,429	6.44%	大買/
2023/04/20	28	529.93	71	531.17	527.00	-43	1,452	-2.96%
2023/04/19	2	539.50	24	541.33	535.00	-22	1,513	-1.45%
2023/04/18	12	547.50	26	545.15	542.00	-14	1,580	-0.89%
2023/04/17	1	546.00	70	548.59	545.00	-69	1,605	-4.30%
2023/04/14	50	547.72	26	546.19	551.00	24	1,641	1.46%
2023/04/13	11	540.00	14	538.14	535.00	-3	1,654	-0.18%
2023/04/12	28	539.11	61	531.33	540.00	-33	1,681	-1.96%
2023/04/11	10	541.40	12	545.17	538.00	-2	1,713	-0.12%
2023/04/10	2	552.00	2	551.00	550.00	0	1,714	0.00%
2023/04/07	6	549.17	10	549.50	545.00	-4	1,729	-0.23%
2023/04/06	2	551.00	341	551.88	548.00	-339	1,747	-19.40%	大賣/鉅額交易
2023/03/31	12	568.00	16	571.81	572.00	-4	1,777	-0.23%
2023/03/30	8	564.00	39	567.49	564.00	-31	1,812	-1.71%
2023/03/29	33	569.27	3	569.33	570.00	30	1,848	1.62%
2023/03/28	2	561.00	22	565.95	559.00	-20	1,921	-1.04%
2023/03/27	8	572.50	9	573.44	573.00	-1	1,964	-0.05%
2023/03/24	14	562.93	9	562.00	563.00	5	1,965	0.25%
2023/03/23	10	560.60	23	555.26	562.00	-13	1,978	-0.66%
2023/03/22	0	0.00	20	563.15	561.00	-20	1,977	-1.01%
2023/03/21	47	553.55	41	551.88	549.00	6	1,970	0.30%
2023/03/20	8	551.25	39	556.26	552.00	-31	1,962	-1.58%
2023/03/17	17	558.59	5.8	559.66	560.00	11.2	1,961	0.57%
2023/03/16	64	551.64	92.5	556.31	548.00	-28.5	1,954	-1.46%
2023/03/15	99	567.59	78	573.79	562.00	21	1,964	1.07%
2023/03/14	12	577.33	27	576.78	575.00	-15	1,962	-0.76%
2023/03/13	11	552.27	66	569.39	575.00	-55	1,965	-2.80%
2023/03/10	180	572.43	2	573.00	567.00	178	1,950	9.13%	大買/鉅額交易
2023/03/09	18.1	582.34	51	582.04	580.00	-32.9	1,941	-1.69%
2023/03/08	14	560.29	40	566.68	572.00	-26	1,918	-1.36%
2023/03/07	45	561.02	57	564.16	559.00	-12	1,896	-0.63%
2023/03/06	44	556.14	69	566.41	566.00	-25	1,873	-1.33%
2023/03/03	123	531.48	25	532.92	536.00	98	1,835	5.34%	大買/
2023/03/02	65	522.83	7	521.57	521.00	58	1,808	3.21%
2023/03/01	43	507.74	14	505.14	519.00	29	1,799	1.61%
2023/02/24	192	504.80	16	505.69	505.00	176	1,793	9.81%	大買/鉅額交易
2023/02/23	22	503.82	5	507.00	508.00	17	1,847	0.92%
2023/02/22	52	495.78	330	495.59	497.50	-278	1,862	-14.92%	大賣/鉅額交易
2023/02/21	55	505.62	1	507.00	505.00	54	1,838	2.94%
2023/02/20	1	520.00	61	511.18	508.00	-60	1,839	-3.26%
2023/02/17	24	510.00	2	508.00	517.00	22	1,843	1.19%
2023/02/16	64	509.41	1	509.00	509.00	63	1,849	3.41%
2023/02/15	91	505.98	1	504.00	508.00	90	1,858	4.84%
2023/02/14	56	508.93	3	502.33	503.00	53	1,861	2.85%
2023/02/13	12	504.58	16	503.06	502.00	-4	1,859	-0.22%
2023/02/10	12	510.42	15	508.73	508.00	-3	1,877	-0.16%
2023/02/09	25	510.80	14	510.64	507.00	11	1,913	0.57%
2023/02/08	18	518.50	79	520.03	514.00	-61	1,906	-3.20%
2023/02/07	28	509.64	17	512.65	516.00	11	1,882	0.58%
2023/02/06	116	503.75	60	521.63	500.00	56	1,859	3.01%	大買/
2023/02/03	48	517.04	16	518.31	524.00	32	1,819	1.76%
2023/02/02	22	516.23	42	514.33	518.00	-20	1,796	-1.11%
2023/02/01	27	502.70	45	511.43	517.00	-18	1,775	-1.01%
2023/01/31	31.5	493.56	97	491.23	494.50	-65.5	1,726	-3.79%
2023/01/30	259.6	489.22	69	488.48	495.00	190.6	1,702	11.19%	大買/鉅額交易
2023/01/17	110	479.19	98	479.57	481.00	12	1,670	0.72%	大買/
2023/01/16	45	471.06	15	471.50	472.00	30	1,649	1.82%
2023/01/13	67	470.84	25	467.64	466.50	42	1,636	2.57%
2023/01/12	46	473.49	73	476.22	474.00	-27	1,615	-1.67%
2023/01/11	39	483.38	82	485.20	481.50	-43	1,582	-2.72%
2023/01/10	181	483.62	32	484.27	483.50	149	1,550	9.61%	大買/鉅額交易
2023/01/09	85	464.74	8	469.81	476.00	77	1,508	5.11%
2023/01/06	132	452.12	92	450.84	453.00	40	1,438	2.78%	大買/
2023/01/05	10	443.80	43.1	443.74	445.00	-33.1	1,372	-2.41%
2023/01/04	43	439.76	34	442.94	444.00	9	1,342	0.67%
2023/01/03	14	433.07	88	431.54	433.50	-74	1,304	-5.67%
2022/12/30	137	430.89	21	434.40	433.50	116	1,276	9.08%	大買/鉅額交易
2022/12/29	42	431.23	60	431.21	424.50	-18	1,244	-1.45%
2022/12/28	3	430.33	59	429.42	428.00	-56	1,207	-4.64%
2022/12/27	75	427.80	17	428.03	430.00	58	1,202	4.82%
2022/12/26	41	425.27	119	426.19	421.00	-78	1,190	-6.55%	大賣/
2022/12/23	27	427.85	94	429.43	425.50	-67	1,170	-5.72%
2022/12/22	44	426.77	59	425.99	426.50	-15	1,129	-1.33%
2022/12/21	61	415.45	30	420.53	424.00	31	1,097	2.82%
2022/12/20	31	407.23	124	421.05	404.50	-93	1,062	-8.75%	大賣/
2022/12/19	231	410.00	9	415.72	418.00	222	985	22.52%	大買/鉅額交易
2022/12/16	85	396.79	41	393.57	398.00	44	929	4.73%
2022/12/15	17	398.03	22	398.34	395.00	-5	915	-0.55%
2022/12/14	50.6	393.00	2	392.75	393.00	48.6	903	5.38%
2022/12/13	24	390.79	33	389.67	388.50	-9	904	-0.99%
2022/12/12	3	389.67	0	0.00	391.00	3	905	0.33%
2022/12/09	39	390.77	45	389.07	390.00	-6	916	-0.66%
2022/12/08	23	392.48	3	392.17	394.00	20	919	2.17%
2022/12/07	13	399.35	91	396.99	390.50	-78	920	-8.47%
2022/12/06	75	398.15	11	398.64	399.50	64	897	7.13%
2022/12/05	17	399.88	46	394.33	392.00	-29	873	-3.32%
2022/12/02	85	391.82	3	392.33	392.00	82	870	9.42%
2022/12/01	70	388.78	7	388.86	387.50	63	878	7.17%
2022/11/30	6	387.83	12	386.71	388.50	-6	892	-0.67%
2022/11/29	10	386.10	29	385.78	386.00	-19	893	-2.13%
2022/11/28	43	386.22	9	387.11	387.50	34	895	3.80%
2022/11/25	19	385.00	40	384.48	381.50	-21	899	-2.34%
2022/11/24	24	388.35	25	388.24	389.50	-1	908	-0.11%
2022/11/23	25	384.26	18	383.11	382.50	7	899	0.78%
2022/11/22	2	383.50	65	383.85	381.50	-63	898	-7.01%
2022/11/21	4	393.38	89.6	399.96	391.00	-85.6	889	-9.63%
2022/11/18	24	389.31	27	387.70	391.00	-3	830	-0.36%
2022/11/17	12	379.13	2	379.50	379.50	10	802	1.25%
2022/11/16	13	377.58	3	378.00	376.50	10	807	1.24%
2022/11/15	20	382.73	26	381.65	378.00	-6	814	-0.74%
2022/11/14	24	382.88	3	378.00	383.00	21	806	2.60%
2022/11/11	37	385.07	13	384.12	382.50	24	801	3.00%
2022/11/10	7	381.07	7	379.86	380.00	0	797	0.00%
2022/11/09	9	385.72	17	384.56	385.00	-8	801	-1.00%
2022/11/08	25	382.76	66	387.57	380.00	-41	808	-5.07%
2022/11/07	85	379.44	9	381.50	384.50	76	793	9.58%
2022/11/04	22	359.84	42	360.08	360.00	-20	774	-2.58%
2022/11/03	26	362.62	0	0.00	362.50	26	807	3.22%
2022/11/02	43	361.63	7	359.50	364.00	36	855	4.21%
2022/11/01	34	357.34	6	357.50	357.50	28	891	3.14%
2022/10/31	55	348.23	8	348.13	351.50	47	905	5.19%
2022/10/28	18	340.39	42	340.07	340.00	-24	911	-2.63%
2022/10/27	11	345.95	15	344.03	344.50	-4	912	-0.44%
2022/10/26	1	342.50	4	344.75	342.50	-3	916	-0.33%
2022/10/25	4	344.88	25	345.56	344.00	-21	923	-2.27%
2022/10/24	16	357.09	8	355.63	354.00	8	926	0.86%
2022/10/21	8	355.81	55	353.78	350.50	-47	944	-4.98%
2022/10/20	28	359.54	15	357.27	356.00	13	1,004	1.29%
2022/10/19	75	364.75	10	364.05	362.50	65	1,019	6.37%
2022/10/18	81	360.09	13	359.88	357.50	68	1,022	6.65%
2022/10/17	15	347.83	52	336.67	352.00	-37	1,022	-3.62%
2022/10/14	0	0.00	9	345.89	345.50	-9	1,021	-0.88%
2022/10/13	2	347.25	39	343.44	341.00	-37	1,026	-3.60%
2022/10/12	9	347.56	11	346.95	347.00	-2	1,028	-0.19%
2022/10/11	1	346.00	48	346.43	346.00	-47	1,034	-4.54%
2022/10/07	5	357.60	4	356.88	356.00	1	1,032	0.10%
2022/10/06	20	363.10	18	361.28	362.00	2	1,035	0.19%
2022/10/05	60	367.55	14	364.68	361.00	46	1,039	4.43%
2022/10/04	43	367.77	30	366.23	366.00	13	1,030	1.26%
2022/10/03	60	360.90	17	364.00	364.50	43	1,018	4.22%
2022/09/30	33	356.05	6	355.75	360.00	27	1,019	2.65%
2022/09/29	33	355.29	28	354.05	355.50	5	1,029	0.49%
2022/09/28	17	357.50	26	353.65	347.00	-9	1,035	-0.87%
2022/09/27	36	354.47	26	354.27	354.50	10	1,029	0.97%
2022/09/26	4	344.50	25	343.02	342.00	-21	1,030	-2.04%
2022/09/23	1	350.50	33	352.23	350.50	-32	1,029	-3.11%
2022/09/22	5	356.70	23	355.43	356.50	-18	1,028	-1.75%
2022/09/21	65	354.87	30	355.97	357.00	35	1,028	3.40%
2022/09/20	7	357.00	45	355.68	354.00	-38	1,025	-3.71%
2022/09/19	11	355.82	4	354.13	354.00	7	1,019	0.69%
2022/09/16	7	357.64	53	357.17	357.50	-46	1,013	-4.54%
2022/09/15	22	368.98	20	367.48	365.50	2	1,003	0.20%
2022/09/14	41	357.45	15	357.83	358.00	26	991	2.62%
2022/09/13	48	363.68	27	366.94	362.00	21	982	2.14%
2022/09/12	25	373.76	8	372.63	371.50	17	972	1.75%
2022/09/08	33	366.27	17	366.15	367.50	16	966	1.66%
2022/09/07	6	360.33	50	364.04	358.50	-44	953	-4.62%
2022/09/06	34	369.04	80	370.27	370.50	-46	934	-4.92%
2022/09/05	5	356.80	25	358.78	356.00	-20	908	-2.20%
2022/09/02	9	366.78	89	367.20	365.00	-80	898	-8.90%
2022/09/01	35	369.79	4.9	369.10	370.00	30.1	892	3.37%
2022/08/31	7	371.57	23	371.52	373.00	-16	881	-1.82%
2022/08/30	2	381.25	8	379.81	379.00	-6	862	-0.70%
2022/08/29	42	376.00	20	374.90	379.00	22	859	2.56%
2022/08/26	6	390.42	10	389.75	389.50	-4	851	-0.47%
2022/08/25	7	386.71	8	387.75	387.00	-1	847	-0.12%
2022/08/24	4	385.50	20	385.28	385.50	-16	845	-1.89%
2022/08/23	35	391.77	88	387.35	386.00	-53	845	-6.27%
2022/08/22	23	393.96	6	394.92	390.50	17	835	2.03%
2022/08/19	12	403.75	10	404.95	403.00	2	819	0.24%
2022/08/18	1	401.50	1	403.50	405.00	0	809	0.00%
2022/08/17	20	408.15	5	403.70	405.00	15	799	1.88%
2022/08/16	26	407.85	14	405.93	404.00	12	787	1.52%
2022/08/15	38	402.04	12	404.50	402.50	26	771	3.37%
2022/08/12	9	410.28	21	409.38	408.50	-12	749	-1.60%
2022/08/11	16	411.31	45	410.81	411.00	-29	737	-3.93%
2022/08/10	47	406.81	47	404.36	403.00	0	709	0.00%
2022/08/09	57	405.23	46	408.16	414.00	11	665	1.65%
2022/08/08	34	387.54	43	382.44	394.00	-9	608	-1.48%
2022/08/05	32	357.45	20	364.95	368.00	12	563	2.13%
2022/08/04	10	351.05	10	351.20	350.00	0	543	0.00%
2022/08/03	22	345.18	6	347.67	346.50	16	532	3.01%
2022/08/02	12	340.67	16	341.84	340.50	-4	524	-0.76%
2022/08/01	0	0.00	155	347.73	346.50	-155	517	-29.98%	大賣/鉅額交易
2022/07/29	6	353.58	90	353.57	354.00	-84	505	-16.63%
2022/07/28	9.5	351.82	17	356.68	351.00	-7.5	491	-1.53%
2022/07/27	37	354.15	11	355.50	355.50	26	467	5.56%
2022/07/26	26	791.77	34	784.09	782.00	-8	398	-2.01%
2022/07/25	17	781.65	12	778.83	789.00	5	369	1.35%
2022/07/22	7	764.29	18	767.72	774.00	-11	349	-3.15%
2022/07/21	25	745.24	62	761.00	763.00	-37	338	-10.95%
2022/07/20	20	745.20	22	747.23	741.00	-2	325	-0.61%
2022/07/19	51	746.25	15	748.67	742.00	36	321	11.18%
2022/07/18	13	733.85	14	744.64	749.00	-1	314	-0.32%
2022/07/15	27	720.78	5	720.40	720.00	22	308	7.13%
2022/07/14	3	700.00	15	708.20	717.00	-12	310	-3.87%
2022/07/13	26	682.08	8	686.63	689.00	18	304	5.91%
2022/07/12	6	660.17	8	661.13	663.00	-2	297	-0.67%
2022/07/11	17	660.65	9	669.78	660.00	8	293	2.72%
2022/07/08	4	678.00	8	690.38	676.00	-4	287	-1.39%
2022/07/07	1	674.00	6	681.50	680.00	-5	282	-1.77%
2022/07/06	3	730.00	23	704.04	688.00	-20	266	-7.51%
2022/07/05	10	766.90	16	769.63	764.00	-6	246	-2.43%
2022/07/04	43.3	760.15	10	761.30	764.00	33.3	243	13.65%
2022/07/01	10	751.20	25	744.64	735.00	-15	233	-6.43%
2022/06/30	10	745.00	17	746.71	746.00	-7	227	-3.08%
2022/06/29	4	746.50	6	748.67	750.00	-2	223	-0.90%
2022/06/28	11	730.55	12	737.58	744.00	-1	220	-0.45%
2022/06/27	0	0.00	10	718.00	725.00	-10	219	-4.56%
2022/06/24	2	688.00	1	688.00	694.00	1	221	0.45%
2022/06/23	0	0.00	65	687.89	681.00	-65	231	-28.06%
2022/06/22	0	0.00	23.5	698.68	693.00	-23.5	236	-9.95%
2022/06/21	5	704.40	8	699.75	706.00	-3	239	-1.25%
2022/06/20	2	693.00	5	702.60	694.00	-3	250	-1.20%
2022/06/17	19	713.79	10	714.40	716.00	9	267	3.36%
2022/06/16	0	0.00	5	723.20	716.00	-5	274	-1.82%
2022/06/15	7	730.86	4	728.75	726.00	3	280	1.07%
2022/06/13	6	734.17	0	0.00	732.00	6	284	2.11%
2022/06/10	9	748.67	3	748.67	747.00	6	285	2.10%
2022/06/09	0	0.00	1	750.00	750.00	-1	285	-0.35%
2022/06/08	25	755.56	1	752.00	752.00	24	284	8.44%
2022/06/07	2	754.50	3	755.33	754.00	-1	283	-0.35%
2022/06/01	1	760.00	2	761.00	761.00	-1	287	-0.35%
2022/05/31	1	751.00	2	749.50	751.00	-1	283	-0.35%
2022/05/30	2	728.00	4	729.00	729.00	-2	280	-0.71%
2022/05/27	1	722.00	4	718.75	724.00	-3	281	-1.07%
2022/05/26	1	715.00	1	715.00	711.00	0	283	0.00%
2022/05/25	2	714.00	45.9	715.23	715.00	-43.9	285	-15.39%
2022/05/24	1	710.00	7	711.14	710.00	-6	288	-2.08%
2022/05/23	1	715.00	2	715.00	714.00	-1	291	-0.34%
2022/05/20	8	713.50	1	712.00	711.00	7	293	2.38%
2022/05/19	14.9	710.11	13.6	709.66	710.00	1.3	294	0.44%
2022/05/18	1	715.00	5	716.40	715.00	-4	295	-1.35%
2022/05/17	2	720.50	11	718.00	716.00	-9	298	-3.02%
2022/05/16	2	723.00	0	0.00	714.00	2	299	0.67%
2022/05/13	7	716.86	0	0.00	713.00	7	301	2.32%
2022/05/12	2	716.50	4	709.00	710.00	-2	301	-0.66%
2022/05/11	10	726.50	4	721.25	718.00	6	300	2.00%
2022/05/10	16.7	720.33	1	711.00	729.00	15.7	299	5.24%
2022/05/09	3	716.00	2	718.00	713.00	1	301	0.33%
2022/05/06	1	728.00	10	727.00	732.00	-9	300	-3.00%
2022/05/05	18	735.78	0	0.00	735.00	18	302	5.95%
2022/05/04	4	720.25	22	722.32	720.00	-18	304	-5.91%
2022/05/03	25	729.72	5	728.80	731.00	20	305	6.55%
2022/04/29	6	729.67	0	0.00	730.00	6	306	1.96%
2022/04/28	7	723.57	2	729.50	724.00	5	308	1.62%
2022/04/27	4	709.50	36	711.36	710.00	-32	308	-10.36%
2022/04/26	6	730.00	0	0.00	725.00	6	310	1.93%
2022/04/25	3	736.00	5	730.80	725.00	-2	314	-0.63%
2022/04/22	2	750.00	3	751.33	747.00	-1	311	-0.32%
2022/04/21	2	760.50	24	759.96	759.00	-22	313	-7.03%
2022/04/20	14	767.00	0	0.00	768.00	14	309	4.53%
2022/04/19	4	747.00	0	0.00	747.00	4	303	1.32%
2022/04/18	4	742.25	1	742.00	743.00	3	305	0.98%
2022/04/15	5	740.60	0	0.00	738.00	5	306	1.63%
2022/04/13	4	761.25	1	760.00	758.00	3	332	0.90%
2022/04/12	1	752.00	1	744.00	753.00	0	330	0.00%
2022/04/11	1	741.00	3	737.00	741.00	-2	327	-0.61%
2022/04/08	4	744.50	6	738.83	744.00	-2	326	-0.61%
2022/04/07	1	739.00	0	0.00	736.00	1	323	0.31%
2022/04/06	0	0.00	6	757.00	756.00	-6	322	-1.86%
2022/04/01	1	765.00	1	764.00	765.00	0	318	0.00%
2022/03/31	1	768.00	0	0.00	766.00	1	318	0.31%
2022/03/29	1	762.00	9	766.67	764.00	-8	312	-2.56%
2022/03/28	1	773.00	4	764.00	760.00	-3	310	-0.97%
2022/03/25	0	0.00	2	768.50	763.00	-2	300	-0.66%
2022/03/24	8	778.13	4	775.50	776.00	4	298	1.34%
2022/03/23	1	783.00	1	786.00	779.00	0	297	0.00%
2022/03/22	6	791.00	12	793.67	790.00	-6	287	-2.09%
2022/03/21	5	756.00	12	760.67	756.00	-7	269	-2.59%
2022/03/18	9	746.00	17	742.12	748.00	-8	268	-2.98%
2022/03/17	1	711.00	0	0.00	720.00	1	261	0.38%
2022/03/16	4	696.00	5	694.80	696.00	-1	262	-0.38%
2022/03/15	0	0.00	3	693.67	692.00	-3	286	-1.05%
2022/03/14	6	698.33	5	700.80	705.00	1	289	0.35%
2022/03/11	3	684.67	0	0.00	685.00	3	300	1.00%
2022/03/08	2	671.50	5	669.40	665.00	-3	316	-0.95%
2022/03/07	9	697.56	36	689.64	688.00	-27	316	-8.53%
2022/03/04	21	709.57	1	711.00	710.00	20	315	6.33%
2022/03/03	42	717.88	4	717.75	714.00	38	319	11.90%
2022/03/02	35	711.03	0	0.00	713.00	35	322	10.85%
2022/03/01	56	701.14	2	696.50	710.00	54	321	16.79%
2022/02/25	12	687.42	1	686.00	688.00	11	319	3.44%
2022/02/24	5	688.00	4	691.25	682.00	1	325	0.31%
2022/02/23	2	701.00	3	704.00	701.00	-1	323	-0.31%
2022/02/22	2	705.50	1	710.00	701.00	1	330	0.30%
2022/02/21	4	709.25	0	0.00	709.00	4	337	1.18%
2022/02/18	6	710.67	1	708.00	713.00	5	342	1.46%
2022/02/17	11	712.45	1	711.00	710.00	10	346	2.88%
2022/02/16	1	716.00	28	717.39	716.00	-27	352	-7.65%
2022/02/15	13	712.15	0	0.00	712.00	13	354	3.66%
2022/02/10	1	725.00	0	0.00	724.00	1	380	0.26%
2022/02/09	7	714.29	12.9	716.79	718.00	-5.9	383	-1.54%
2022/02/08	7	717.86	4	719.50	718.00	3	384	0.78%
2022/02/07	8	719.13	5	714.60	722.00	3	405	0.74%
2022/01/26	0	0.00	3	710.33	709.00	-3	426	-0.70%
2022/01/25	1	720.00	1	714.00	719.00	0	426	0.00%
2022/01/24	0	0.00	2	716.50	718.00	-2	427	-0.47%
2022/01/20	4	740.50	10	740.10	739.00	-6	433	-1.38%
2022/01/19	1	761.00	9	760.22	745.00	-8	436	-1.83%
2022/01/18	3	761.33	13	758.08	758.00	-10	437	-2.29%
2022/01/17	9.2	738.57	7	739.57	743.00	2.2	436	0.50%
2022/01/14	0	0.00	5	725.80	725.00	-5	440	-1.14%
2022/01/13	8	735.38	3	735.00	736.00	5	440	1.13%
2022/01/12	3	732.00	1	735.00	734.00	2	444	0.45%
2022/01/11	8	737.25	2	739.50	737.00	6	442	1.36%
2022/01/10	0	0.00	4	735.00	733.00	-4	442	-0.90%
2022/01/07	11	744.09	10	737.30	732.00	1	447	0.22%
2022/01/06	7	759.71	48	757.81	740.00	-41	445	-9.21%
2022/01/05	0	0.00	7	786.43	786.00	-7	427	-1.64%
2022/01/04	4	792.25	3	792.00	792.00	1	432	0.23%
2022/01/03	0	0.00	4	789.00	790.00	-4	443	-0.90%
2021/12/30	10	791.10	1	792.00	793.00	9	449	2.00%
2021/12/29	1	790.00	0	0.00	787.00	1	464	0.22%
2021/12/28	13	795.85	4	796.50	793.00	9	475	1.89%
2021/12/27	0	0.00	9	797.22	796.00	-9	512	-1.76%
2021/12/24	13	798.62	1	797.00	798.00	12	551	2.18%
2021/12/23	16.7	798.89	9	797.11	797.00	7.7	554	1.39%
2021/12/22	16	795.19	0	0.00	796.00	16	557	2.87%
2021/12/21	0	0.00	2	792.00	790.00	-2	564	-0.35%
2021/12/20	14	800.36	1	799.00	791.00	13	566	2.30%
2021/12/17	4	797.50	2	794.50	789.00	2	564	0.35%
2021/12/16	0	0.00	13	792.31	793.00	-13	568	-2.29%
2021/12/15	3	800.00	4	792.25	789.00	-1	572	-0.17%
2021/12/14	2	804.50	9	798.89	788.00	-7	574	-1.22%
2021/12/13	1	812.00	5	814.40	812.00	-4	570	-0.70%
2021/12/10	1	834.00	28	820.57	820.00	-27	572	-4.72%
2021/12/09	65	827.58	7	832.29	834.00	58	571	10.16%
2021/12/08	2	804.50	12	804.75	801.00	-10	553	-1.81%
2021/12/07	23	794.78	6	793.33	806.00	17	563	3.02%
2021/12/06	12	785.42	0	0.00	780.00	12	558	2.14%
2021/12/03	0	0.00	17	778.65	785.00	-17	589	-2.88%
2021/12/02	0	0.00	1	789.00	789.00	-1	587	-0.17%
2021/12/01	5	788.00	9	785.67	783.00	-4	588	-0.68%
2021/11/30	1	792.00	4	784.75	780.00	-3	587	-0.51%
2021/11/29	7	790.14	2	784.50	782.00	5	593	0.84%
2021/11/26	23	782.26	2	789.50	787.00	21	606	3.46%
2021/11/25	1	781.00	0	0.00	781.00	1	616	0.16%
2021/11/24	6	791.00	6	790.83	791.00	0	622	0.00%
2021/11/23	2	789.50	21	795.29	788.00	-19	626	-3.03%
2021/11/22	1	809.00	14	809.14	809.00	-13	625	-2.08%
2021/11/19	6	818.33	14	810.29	811.00	-8	628	-1.27%
2021/11/18	7	810.14	6	810.17	807.00	1	626	0.16%
2021/11/17	19	798.16	0	0.00	802.00	19	629	3.02%
2021/11/16	34	787.91	4	789.25	792.00	30	637	4.71%
2021/11/15	8	790.63	2	787.00	781.00	6	642	0.93%
2021/11/12	1	790.00	8	784.50	790.00	-7	645	-1.08%
2021/11/11	5	784.60	4	787.00	783.00	1	652	0.15%
2021/11/10	2	785.50	21	783.33	787.00	-19	655	-2.90%
2021/11/09	27	786.15	2	793.50	795.00	25	659	3.79%
2021/11/08	0	0.00	1	758.00	762.00	-1	645	-0.15%
2021/11/05	10	769.30	0	0.00	769.00	10	647	1.54%
2021/11/04	2	782.00	30	778.23	765.00	-28	645	-4.34%
2021/11/03	16	746.00	26	749.77	763.00	-10	628	-1.59%
2021/11/02	10	719.30	2	717.50	719.00	8	607	1.32%
2021/11/01	0	0.00	8	710.13	715.00	-8	605	-1.32%
2021/10/29	7	723.14	15	716.47	714.00	-8	608	-1.32%
2021/10/28	16	711.13	0	0.00	715.00	16	616	2.60%
2021/10/27	12	713.08	10	709.90	708.00	2	619	0.32%
2021/10/26	10	703.30	1	701.00	708.00	9	628	1.43%
2021/10/25	2	686.50	0	0.00	699.00	2	630	0.32%
2021/10/22	2.1	681.61	13	681.15	679.00	-10.9	636	-1.71%
2021/10/21	8	694.25	1	696.00	691.00	7	660	1.06%
2021/10/20	1	696.00	6	700.00	695.00	-5	660	-0.76%
2021/10/19	17	704.59	0	0.00	705.00	17	659	2.58%
2021/10/18	1	702.00	5	701.20	702.00	-4	660	-0.61%
2021/10/15	4	713.50	13	716.62	712.00	-9	668	-1.35%
2021/10/14	29	706.55	0	0.00	712.00	29	673	4.31%
2021/10/13	1	714.00	13	708.38	701.00	-12	674	-1.78%
2021/10/12	42	707.55	1	709.00	709.00	41	674	6.08%
2021/10/08	5	707.80	14	701.29	700.00	-9	671	-1.34%
2021/10/07	8	694.00	9	692.67	697.00	-1	671	-0.15%
2021/10/06	4	696.75	24	703.33	680.00	-20	679	-2.95%
2021/10/05	8	691.63	19.4	688.30	704.00	-11.4	667	-1.70%
2021/10/04	15	712.53	51	709.14	699.00	-36	662	-5.44%
2021/10/01	30	698.70	19	685.58	690.00	11	631	1.74%
2021/09/30	32	658.25	8	652.25	655.00	24	603	3.98%
2021/09/29	27	661.37	5	660.80	659.00	22	606	3.63%
2021/09/28	10	681.00	10	675.20	670.00	0	607	0.00%
2021/09/27	2	669.00	13	662.38	669.00	-11	607	-1.81%
2021/09/24	6	671.00	18	664.83	663.00	-12	618	-1.94%
2021/09/23	18	661.78	22	662.09	660.00	-4	626	-0.64%
2021/09/22	4	647.75	25	653.28	650.00	-21	625	-3.35%
2021/09/17	50	651.56	1	664.00	664.00	49	631	7.76%
2021/09/16	3	642.67	20	642.10	640.00	-17	633	-2.69%
2021/09/15	1	665.00	4	652.00	651.00	-3	638	-0.47%
2021/09/14	8	666.38	5	662.00	662.00	3	643	0.47%
2021/09/13	5	670.40	15	667.40	666.00	-10	653	-1.53%
2021/09/10	32	656.06	98	655.74	659.00	-66	654	-10.08%
2021/09/09	15	637.07	8	641.88	640.00	7	651	1.07%
2021/09/08	17	640.06	23	655.65	631.00	-6	683	-0.88%
2021/09/07	11	690.18	7	685.29	680.00	4	658	0.61%
2021/09/06	10	674.10	14	675.29	674.00	-4	664	-0.60%
2021/09/03	5	678.60	12	677.33	678.00	-7	670	-1.04%
2021/09/02	2	689.00	66	682.47	675.00	-64	677	-9.45%
2021/09/01	46	674.65	17	689.94	691.00	29	680	4.26%
2021/08/31	15	667.27	15	665.53	664.00	0	675	0.00%
2021/08/30	0	0.00	23	684.26	683.00	-23	678	-3.39%
2021/08/27	11	690.00	4	693.50	688.00	7	689	1.02%
2021/08/26	10	702.30	26	702.38	696.00	-16	699	-2.29%
2021/08/25	15	709.53	13	699.54	711.00	2	721	0.28%
2021/08/24	43	695.93	20	691.15	695.00	23	741	3.10%
2021/08/23	5	686.20	167	692.08	698.00	-162	763	-21.23%	大賣/鉅額交易
2021/08/20	6	711.50	28	712.29	709.00	-22	789	-2.79%
2021/08/19	5	732.20	61	735.85	716.00	-56	825	-6.78%
2021/08/18	8	747.00	77	743.52	748.00	-69	877	-7.86%
2021/08/17	7	769.43	53	760.00	750.00	-46	908	-5.06%
2021/08/16	20	770.80	14	762.00	754.00	6	959	0.63%
2021/08/13	2	787.00	17	792.18	774.00	-15	1,005	-1.49%
2021/08/12	0	0.00	30	794.77	792.00	-30	1,024	-2.93%
2021/08/11	3	811.33	6	811.67	796.00	-3	1,064	-0.28%
2021/08/10	0.5	826.00	4	818.00	813.00	-3.5	1,107	-0.32%
2021/08/09	0	0.00	15	826.33	821.00	-15	1,181	-1.27%
2021/08/06	9	844.44	9	841.56	836.00	0	1,187	0.00%
2021/08/05	58	842.67	18	842.44	840.00	40	1,220	3.28%
2021/08/04	0	0.00	10	835.00	842.00	-10	1,277	-0.78%
2021/08/03	17	851.12	8	865.25	839.00	9	1,295	0.69%
2021/08/02	7	866.43	13	863.15	863.00	-6	1,285	-0.47%
2021/07/30	50	869.94	1	859.00	870.00	49	1,290	3.80%
2021/07/29	0	0.00	11	849.36	853.00	-11	1,292	-0.85%
2021/07/28	4	836.25	15	846.67	858.00	-11	1,292	-0.85%
2021/07/27	7	873.86	11	869.55	854.00	-4	1,304	-0.31%
2021/07/26	0	0.00	2	836.00	836.00	-2	1,299	-0.15%
2021/07/23	5	824.00	1	830.00	830.00	4	1,306	0.31%
2021/07/22	0	0.00	10	815.80	817.00	-10	1,307	-0.76%
2021/07/21	0	0.00	12	825.00	815.00	-12	1,308	-0.92%
2021/07/20	34	836.12	2	827.00	837.00	32	1,301	2.46%
2021/07/19	2	822.00	1	818.00	818.00	1	1,294	0.08%
2021/07/16	0	0.00	22	828.14	824.00	-22	1,298	-1.69%
2021/07/15	0	0.00	3	818.33	820.00	-3	1,302	-0.23%
2021/07/14	19	816.42	0	0.00	816.00	19	1,304	1.46%
2021/07/13	32	821.91	14	828.07	810.00	18	1,302	1.38%
2021/07/12	14.4	831.96	14	832.07	829.00	0.4	1,302	0.03%
2021/07/09	1	828.00	12	834.08	827.00	-11	1,301	-0.85%
2021/07/08	27	845.85	6	845.67	841.00	21	1,308	1.60%
2021/07/07	26	854.46	2	853.00	846.00	24	1,320	1.82%
2021/07/06	10	854.70	2	847.00	847.00	8	1,328	0.60%
2021/07/05	0	0.00	15	837.93	845.00	-15	1,351	-1.11%
2021/07/02	34	837.62	0	0.00	840.00	34	1,366	2.49%
2021/07/01	26	826.96	16	829.38	820.00	10	1,368	0.73%
2021/06/30	18	847.56	13	843.23	840.00	5	1,366	0.37%
2021/06/29	31.6	842.39	4	846.25	841.00	27.6	1,363	2.02%
2021/06/28	105	843.23	4	841.75	841.00	101	1,363	7.40%	大買/鉅額交易
2021/06/25	89	852.04	8	852.75	846.00	81	1,363	5.94%
2021/06/24	2	856.00	14	851.93	848.00	-12	1,377	-0.87%
2021/06/23	10	858.40	9	858.44	855.00	1	1,383	0.07%
2021/06/22	17	859.06	1	864.00	858.00	16	1,387	1.15%
2021/06/21	35	857.71	0	0.00	851.00	35	1,378	2.54%
2021/06/18	48	853.73	0	0.00	858.00	48	1,375	3.49%
2021/06/17	14	866.71	65	863.63	845.00	-51	1,377	-3.70%
2021/06/16	26	910.54	16	913.19	898.00	10	1,352	0.74%
2021/06/15	40	916.35	55	905.31	927.00	-15	1,357	-1.11%
2021/06/11	8	922.75	15	915.80	910.00	-7	1,353	-0.52%
2021/06/10	4	927.25	7	922.14	919.00	-3	1,353	-0.22%
2021/06/09	3	918.00	7	925.57	916.00	-4	1,351	-0.30%
2021/06/08	0	0.00	15	937.07	928.00	-15	1,350	-1.11%
2021/06/07	47	933.60	4	928.50	940.00	43	1,350	3.18%
2021/06/04	41	936.10	16	941.56	930.00	25	1,346	1.86%
2021/06/03	13	922.31	18	919.72	929.00	-5	1,343	-0.37%
2021/06/02	16	921.56	13	935.92	910.00	3	1,341	0.22%
2021/06/01	28	937.36	1	922.00	946.00	27	1,354	1.99%
2021/05/31	0	0.00	10	927.80	920.00	-10	1,358	-0.74%
2021/05/28	149	929.52	17	924.53	932.00	132	1,365	9.67%	大買/鉅額交易
2021/05/27	533	895.81	32	894.09	903.00	501	1,409	35.54%	大買/鉅額交易
2021/05/26	295	881.69	11	874.91	875.00	284	1,382	20.54%	大買/鉅額交易
2021/05/25	68	845.03	3	835.00	859.00	65	1,340	4.85%
2021/05/24	24	830.54	30	845.20	823.00	-6	1,317	-0.46%
2021/05/21	82	813.26	16	810.31	822.00	66	1,279	5.16%
2021/05/20	69	797.20	5	787.40	787.00	64	1,258	5.09%
2021/05/19	57	793.09	15	798.40	783.00	42	1,249	3.36%
2021/05/18	8	772.13	10	775.40	796.00	-2	1,249	-0.16%
2021/05/17	5	776.00	25	785.28	794.00	-20	1,215	-1.65%
2021/05/14	1	744.00	7	738.43	737.00	-6	1,159	-0.52%
2021/05/13	4	745.00	35	748.74	742.00	-31	1,175	-2.64%
2021/05/12	12	770.25	34	756.35	759.00	-22	1,165	-1.89%
2021/05/11	13	757.62	44	745.73	730.00	-31	1,121	-2.76%
2021/05/10	1	749.00	6	748.00	749.00	-5	1,112	-0.45%
2021/05/07	3	749.33	0	0.00	755.00	3	1,133	0.26%
2021/05/06	4	725.75	4	737.50	723.00	0	1,144	0.00%
2021/05/05	1	743.00	4	750.00	743.00	-3	1,155	-0.26%
2021/05/04	2	793.00	47	762.45	748.00	-45	1,185	-3.80%
2021/05/03	61	779.92	0	0.00	782.00	61	1,229	4.96%
2021/04/29	5	772.40	1	768.00	773.00	4	1,264	0.32%
2021/04/28	0	0.00	1	755.00	755.00	-1	1,275	-0.08%
2021/04/27	3	761.00	0	0.00	760.00	3	1,306	0.23%
2021/04/26	0	0.00	6	761.00	761.00	-6	1,314	-0.46%
2021/04/23	2	761.00	2	764.50	761.00	0	1,330	0.00%
2021/04/22	28	761.36	17	763.59	753.00	11	1,351	0.81%
2021/04/21	1	765.00	57	768.44	765.00	-56	1,357	-4.13%
2021/04/20	16	782.06	10	781.90	778.00	6	1,362	0.44%
2021/04/19	2	786.00	11	783.45	786.00	-9	1,373	-0.66%
2021/04/16	17	781.12	14	782.43	786.00	3	1,399	0.21%
2021/04/15	5	769.80	8	759.50	769.00	-3	1,420	-0.21%
2021/04/14	2	766.50	6	764.33	760.00	-4	1,464	-0.27%
2021/04/13	1	786.00	7	780.57	773.00	-6	1,483	-0.40%
2021/04/12	2	780.50	77	779.52	769.00	-75	1,483	-5.06%
2021/04/09	16	787.38	0	0.00	790.00	16	1,488	1.07%
2021/04/08	6	769.83	2	774.00	770.00	4	1,514	0.26%
2021/04/07	0	0.00	9	754.00	757.00	-9	1,586	-0.57%
2021/04/06	5	767.60	90	766.40	768.00	-85	1,581	-5.37%
2021/04/01	0	0.00	30	760.77	760.00	-30	1,575	-1.90%
2021/03/31	27	758.96	2	756.00	759.00	25	1,592	1.57%
2021/03/30	7	753.14	1	753.00	753.00	6	1,602	0.37%
2021/03/29	20	754.90	1	753.00	750.00	19	1,597	1.19%
2021/03/26	5	742.60	12	740.08	739.00	-7	1,588	-0.44%
2021/03/25	0	0.00	16	736.25	731.00	-16	1,580	-1.01%
2021/03/24	0	0.00	1	740.00	744.00	-1	1,582	-0.06%
2021/03/23	44	744.32	0	0.00	740.00	44	1,591	2.76%
2021/03/22	21	739.00	59	741.17	750.00	-38	1,595	-2.38%
2021/03/19	43	733.36	0	0.00	730.00	43	1,601	2.69%
2021/03/18	2	744.00	16	744.88	744.00	-14	1,598	-0.88%
2021/03/17	1	754.00	2	754.00	750.00	-1	1,591	-0.06%
2021/03/16	36	757.31	0	0.00	757.00	36	1,594	2.26%
2021/03/15	5	747.40	0	0.00	747.00	5	1,603	0.31%
2021/03/12	4	760.25	0	0.00	754.00	4	1,626	0.25%
2021/03/11	0	0.00	71	763.94	762.00	-71	1,624	-4.37%
2021/03/10	0	0.00	9	759.00	761.00	-9	1,632	-0.55%
2021/03/09	21	751.43	7	753.29	752.00	14	1,633	0.86%
2021/03/08	3	749.00	3	749.33	748.00	0	1,624	0.00%
2021/03/05	2	751.00	14	752.36	748.00	-12	1,619	-0.74%
2021/03/04	0	0.00	3	732.67	735.00	-3	1,594	-0.19%
2021/03/03	0	0.00	34	746.21	753.00	-34	1,581	-2.15%
2021/03/02	0	0.00	27.2	766.82	746.00	-27.2	1,565	-1.74%
2021/02/26	2	828.00	47	832.62	828.00	-45	1,498	-3.00%
2021/02/25	0	0.00	4	854.00	859.00	-4	1,488	-0.27%
2021/02/24	0	0.00	10	847.50	837.00	-10	1,483	-0.67%
2021/02/23	0	0.00	4	849.00	846.00	-4	1,493	-0.27%
2021/02/19	2	842.00	3	842.00	828.00	-1	1,454	-0.07%
2021/02/18	0	0.00	4	834.75	850.00	-4	1,446	-0.28%
2021/02/17	95	813.53	46	812.11	812.00	49	1,419	3.45%
2021/02/03	1	832.00	0	0.00	832.00	1	1,451	0.07%
2021/01/29	0	0.00	14	776.00	776.00	-14	1,470	-0.95%
2021/01/28	2	826.00	10	824.80	808.00	-8	1,463	-0.55%
2021/01/26	1	842.00	30	850.40	843.00	-29	1,425	-2.03%
2021/01/25	3	833.00	1	847.00	856.00	2	1,393	0.14%
2021/01/22	0	0.00	2	819.00	810.00	-2	1,339	-0.15%
2021/01/21	1	788.00	3	792.67	789.00	-2	1,291	-0.15%
2021/01/20	0	0.00	10	782.50	791.00	-10	1,273	-0.79%
2021/01/19	0	0.00	6	771.67	770.00	-6	1,248	-0.48%
2021/01/15	13	759.31	3	757.33	763.00	10	1,231	0.81%
2021/01/14	10	779.40	32.9	783.01	776.00	-22.9	1,221	-1.87%
2021/01/13	11	787.36	28	783.61	790.00	-17	1,224	-1.39%
2021/01/12	56	782.14	41	780.02	780.00	15	1,219	1.23%
2021/01/11	14	793.86	13	800.46	788.00	1	1,219	0.08%
2021/01/08	25	780.20	14	784.43	785.00	11	1,198	0.92%
2021/01/07	0	0.00	35	772.20	769.00	-35	1,175	-2.98%
2021/01/06	2	745.00	24.8	757.81	742.00	-22.8	1,149	-1.98%
2021/01/05	1	763.00	19.6	765.00	763.00	-18.6	1,141	-1.63%
2021/01/04	15	777.40	9	769.67	779.00	6	1,157	0.52%
2020/12/31	29	764.90	26	764.35	758.00	3	1,186	0.25%
2020/12/30	21	756.43	14	717.29	772.00	7	1,145	0.61%
2020/12/29	7	705.00	0	0.00	704.00	7	1,081	0.65%
2020/12/28	107	707.19	0	0.00	706.00	107	1,086	9.85%	大買/鉅額交易
2020/12/25	1	708.00	15	704.00	708.00	-14	1,090	-1.28%
2020/12/24	20	698.80	0	0.00	702.00	20	1,085	1.84%
2020/12/22	0	0.00	1	685.00	680.00	-1	1,105	-0.09%
2020/12/21	0	0.00	5	688.20	692.00	-5	1,123	-0.45%
2020/12/18	18	691.67	1	689.00	689.00	17	1,125	1.51%
2020/12/17	0	0.00	15	680.00	683.00	-15	1,125	-1.33%
2020/12/16	2	687.00	4	684.25	692.00	-2	1,123	-0.18%
2020/12/14	7	689.29	0	0.00	695.00	7	1,131	0.62%
2020/12/11	6	690.33	7	684.00	678.00	-1	1,139	-0.09%
2020/12/10	1	698.00	1	684.00	684.00	0	1,146	0.00%
2020/12/09	4	684.00	6	681.17	683.00	-2	1,160	-0.17%
2020/12/08	6	699.17	8	697.38	696.00	-2	1,172	-0.17%
2020/12/04	5	670.00	36	671.33	672.00	-31	1,215	-2.55%
2020/12/03	3	678.00	9	676.00	676.00	-6	1,233	-0.49%
2020/12/02	0	0.00	1	687.00	687.00	-1	1,294	-0.08%
2020/12/01	0	0.00	1	688.00	688.00	-1	1,323	-0.08%
2020/11/30	9	678.00	39	686.44	678.00	-30	1,351	-2.22%
2020/11/27	1	708.00	44	710.32	708.00	-43	1,402	-3.07%
2020/11/26	15	695.93	0	0.00	706.00	15	1,446	1.04%
2020/11/25	0	0.00	1	679.00	677.00	-1	1,453	-0.07%
2020/11/24	0	0.00	12	694.42	690.00	-12	1,479	-0.81%
2020/11/23	5.2	711.71	4	709.00	699.00	1.2	1,503	0.08%
2020/11/20	13	708.77	1	709.00	708.00	12	1,551	0.77%
2020/11/19	3	688.00	0	0.00	688.00	3	1,598	0.19%
2020/11/18	0	0.00	3	689.33	685.00	-3	1,664	-0.18%
2020/11/17	0	0.00	4	689.00	690.00	-4	1,705	-0.23%
2020/11/16	0	0.00	4	677.00	686.00	-4	1,737	-0.23%
2020/11/13	7	680.00	222	680.89	680.00	-215	1,759	-12.22%	大賣/鉅額交易
2020/11/12	19	678.47	202	681.36	673.00	-183	1,775	-10.31%	大賣/鉅額交易
2020/11/11	0	0.00	221	702.56	692.00	-221	1,751	-12.62%	大賣/鉅額交易
2020/11/10	12	710.58	6	742.50	725.00	6	1,728	0.35%
2020/11/06	0	0.00	10	772.10	762.00	-10	1,718	-0.58%
2020/11/03	10	754.80	0	0.00	757.00	10	1,738	0.58%
2020/11/02	8	748.50	11	753.55	744.00	-3	1,780	-0.17%
2020/10/30	8	753.38	0	0.00	752.00	8	1,786	0.45%
2020/10/27	0	0.00	1	755.00	757.00	-1	1,842	-0.05%
2020/10/23	0	0.00	1	772.00	772.00	-1	1,868	-0.05%
2020/10/22	10	780.30	0	0.00	780.00	10	1,907	0.52%
2020/10/21	103	772.28	0	0.00	778.00	103	1,920	5.36%	大買/鉅額交易
2020/10/20	1	751.00	0	0.00	765.00	1	1,933	0.05%
2020/10/19	0	0.00	2	751.00	751.00	-2	1,949	-0.10%
2020/10/16	37	767.70	8	766.63	760.00	29	1,983	1.46%
2020/10/08	0	0.00	3	795.33	794.00	-3	2,132	-0.14%
2020/09/30	0	0.00	38	762.42	771.00	-38	2,208	-1.72%
2020/09/25	18	786.83	11	762.09	760.00	7	2,298	0.30%
2020/09/24	1	803.00	0	0.00	780.00	1	2,348	0.04%
2020/09/22	0	0.00	1	815.00	812.00	-1	2,448	-0.04%
2020/09/21	0	0.00	7	821.43	813.00	-7	2,474	-0.28%
2020/09/17	22	844.05	0	0.00	823.00	22	2,561	0.86%
2020/09/16	0	0.00	1	834.00	842.00	-1	2,576	-0.04%
2020/09/15	0	0.00	8	819.13	818.00	-8	2,603	-0.31%
2020/09/11	0	0.00	3	818.67	825.00	-3	2,756	-0.11%
2020/09/10	2	806.00	2	816.50	806.00	0	2,763	0.00%
2020/09/09	19	823.74	4	827.00	834.00	15	2,758	0.54%
2020/09/08	0	0.00	16	831.88	815.00	-16	2,738	-0.58%
2020/09/07	0	0.00	12	845.25	828.00	-12	2,719	-0.44%
2020/09/04	0	0.00	5	918.00	920.00	-5	2,668	-0.19%
2020/09/02	0	0.00	1	980.00	924.00	-1	2,681	-0.04%
2020/08/31	18	880.00	0	0.00	880.00	18	2,592	0.69%
2020/08/27	10	903.00	0	0.00	903.00	10	2,636	0.38%
2020/08/26	2	910.00	1.9	923.89	910.00	0.1	2,627	0.00%
2020/08/25	5	877.00	3	896.33	908.00	2	2,593	0.08%
2020/08/24	2	852.00	0	0.00	838.00	2	2,610	0.08%
2020/08/21	1	837.00	0	0.00	837.00	1	2,642	0.04%
2020/08/20	279	791.01	0	0.00	761.00	279	2,601	10.73%	大買/鉅額交易
2020/08/19	0	0.00	3.4	806.22	810.00	-3.4	2,562	-0.13%
2020/08/14	1	733.00	0	0.00	751.00	1	2,515	0.04%
2020/08/12	48	740.83	0	0.00	761.00	48	2,514	1.91%
2020/08/11	2	744.00	0	0.00	737.00	2	2,504	0.08%
2020/08/06	83	796.35	0	0.00	772.00	83	2,541	3.27%
2020/08/04	0	0.00	13	761.23	763.00	-13	2,574	-0.50%
2020/08/03	2.8	751.98	11	749.09	750.00	-8.2	2,587	-0.32%
2020/07/31	0	0.00	39	751.28	750.00	-39	2,574	-1.51%
2020/07/30	1	745.00	0	0.00	745.00	1	2,563	0.04%
2020/07/29	0	0.00	14	724.00	722.00	-14	2,579	-0.54%
2020/07/28	56	726.54	23	717.74	715.00	33	2,612	1.26%
2020/07/27	0	0.00	21	717.43	709.00	-21	2,610	-0.80%
2020/07/24	12	722.67	7	726.71	734.00	5	2,599	0.19%
2020/07/23	0	0.00	3	748.33	751.00	-3	2,607	-0.12%
2020/07/22	32	757.44	1	758.00	758.00	31	2,598	1.19%
2020/07/21	0	0.00	79	743.32	729.00	-79	2,563	-3.08%
2020/07/20	1	773.00	0	0.00	773.00	1	2,515	0.04%
2020/07/17	26	732.15	18	757.50	733.00	8	2,516	0.32%
2020/07/15	43	771.60	0	0.00	780.00	43	2,481	1.73%
2020/07/14	0	0.00	70	818.63	808.00	-70	2,486	-2.82%
2020/07/10	6	824.67	3	807.67	805.00	3	2,455	0.12%
2020/07/09	5	836.00	18	837.67	818.00	-13	2,429	-0.53%
2020/07/08	4	835.00	9	821.44	831.00	-5	2,397	-0.21%
2020/07/07	20	822.05	72	840.28	815.00	-52	2,420	-2.15%
2020/07/06	4	828.50	0	0.00	826.00	4	2,422	0.17%
2020/07/03	3	811.00	3	812.00	805.00	0	2,424	0.00%
2020/07/02	12	799.42	20	819.15	817.00	-8	2,407	-0.33%
2020/06/30	0	0.00	1	733.00	733.00	-1	2,371	-0.04%
2020/06/29	4	752.50	33	742.79	736.00	-29	2,387	-1.21%
2020/06/24	18	778.67	3	757.00	782.00	15	2,403	0.62%
2020/06/19	28	722.43	14	725.57	727.00	14	2,463	0.57%
2020/06/18	25	672.68	2	684.00	684.00	23	2,434	0.94%
2020/06/16	9	622.67	5	619.40	630.00	4	2,460	0.16%
2020/06/15	6	614.00	0	0.00	609.00	6	2,539	0.24%
2020/06/09	0	0.00	23	613.61	606.00	-23	2,827	-0.81%
2020/06/08	0	0.00	2	600.00	595.00	-2	2,830	-0.07%
2020/06/05	0	0.00	10	598.50	601.00	-10	2,860	-0.35%
2020/06/04	25.1	597.29	2	596.00	599.00	23.1	2,884	0.80%
2020/06/03	0	0.00	12	600.33	581.00	-12	2,872	-0.42%
2020/05/29	0	0.00	5	579.00	560.00	-5	2,911	-0.17%
2020/05/28	0	0.00	1	532.00	578.00	-1	2,861	-0.03%
2020/05/27	5	523.60	25	521.88	526.00	-20	2,797	-0.71%
2020/05/26	10	523.40	0	0.00	521.00	10	2,871	0.35%
2020/05/25	0	0.00	10	516.60	521.00	-10	2,922	-0.34%
2020/05/22	0	0.00	14	526.36	521.00	-14	2,963	-0.47%
2020/05/20	5	539.00	0	0.00	530.00	5	3,063	0.16%
2020/05/18	24	539.00	0	0.00	537.00	24	3,159	0.76%
2020/05/15	0	0.00	1	540.00	531.00	-1	3,173	-0.03%
2020/05/14	26	536.50	2	529.00	529.00	24	3,232	0.74%
2020/05/13	0	0.00	2	526.50	531.00	-2	3,229	-0.06%
2020/05/12	14	514.21	0	0.00	522.00	14	3,213	0.44%
2020/05/07	1	523.00	0	0.00	521.00	1	3,194	0.03%
2020/05/06	0	0.00	1	528.00	520.00	-1	3,259	-0.03%
2020/05/05	45	524.24	0	0.00	530.00	45	3,267	1.38%
2020/05/04	0	0.00	4	531.00	518.00	-4	3,264	-0.12%
2020/04/30	11	560.27	39	570.21	558.00	-28	3,237	-0.86%
2020/04/29	2	577.50	10	575.00	578.00	-8	3,249	-0.25%
2020/04/28	0	0.00	17	569.24	571.00	-17	3,275	-0.52%
2020/04/27	0	0.00	10.4	564.38	561.00	-10.4	3,318	-0.31%
2020/04/24	9	566.89	0	0.00	566.00	9	3,321	0.27%
2020/04/23	2	576.00	27	577.74	577.00	-25	3,322	-0.75%
2020/04/22	4	555.00	3	555.00	577.00	1	3,311	0.03%
2020/04/21	0	0.00	5	546.00	550.00	-5	3,301	-0.15%
2020/04/17	1	600.00	71	577.03	547.00	-70	3,330	-2.10%
2020/04/16	9	589.44	0	0.00	587.00	9	3,376	0.27%
2020/04/15	0	0.00	51	591.94	585.00	-51	3,471	-1.47%
2020/04/14	1	585.00	0	0.00	585.00	1	3,491	0.03%
2020/04/13	17	595.59	0	0.00	580.00	17	3,484	0.49%
2020/04/10	0	0.00	35	596.31	593.00	-35	3,467	-1.01%
2020/04/09	7	591.57	2	594.50	589.00	5	3,423	0.15%
2020/04/08	10	600.20	8	600.25	592.00	2	3,400	0.06%
2020/04/07	0	0.00	1	617.00	600.00	-1	3,364	-0.03%
2020/04/06	18	604.00	77	573.75	604.00	-59	3,311	-1.78%
2020/04/01	0	0.00	14	555.50	560.00	-14	3,242	-0.43%
2020/03/31	2	552.00	26	556.50	552.00	-24	3,221	-0.74%
2020/03/30	0	0.00	16	546.75	554.00	-16	3,190	-0.50%
2020/03/27	9	546.78	16	540.94	540.00	-7	3,141	-0.22%
2020/03/26	3	530.00	2	521.00	535.00	1	3,076	0.03%
2020/03/25	0	0.00	14	527.29	512.00	-14	3,018	-0.46%
2020/03/24	1	487.00	4	502.50	513.00	-3	2,943	-0.10%
2020/03/23	12	473.08	6	445.67	466.50	6	2,883	0.21%
2020/03/20	22	477.82	56	474.71	474.50	-34	2,844	-1.20%
2020/03/19	53	463.51	37	476.41	448.00	16	2,758	0.58%
2020/03/18	2	500.50	40.5	525.85	497.50	-38.5	2,652	-1.45%
2020/03/17	1	509.00	4	510.50	524.00	-3	2,589	-0.12%
2020/03/16	0	0.00	105	556.73	515.00	-105	2,491	-4.21%	大賣/鉅額交易
2020/03/13	1	477.00	1	477.00	570.00	0	2,441	0.00%
2020/03/12	30	546.87	28	542.32	524.00	2	2,345	0.09%
2020/03/11	1	609.00	117	608.03	581.00	-116	2,322	-4.99%	大賣/鉅額交易
2020/03/10	13	600.08	2	592.50	602.00	11	2,289	0.48%
2020/03/09	2	602.00	0	0.00	590.00	2	2,271	0.09%
2020/03/06	1	626.00	9	620.11	612.00	-8	2,236	-0.36%
2020/03/05	1	635.00	20	616.45	635.00	-19	2,204	-0.86%
2020/03/04	1	584.00	4	588.25	582.00	-3	2,149	-0.14%
2020/03/03	86	615.22	14	607.43	594.00	72	2,103	3.42%
2020/03/02	0	0.00	30.2	595.34	597.00	-30.2	2,067	-1.46%
2020/02/27	91	611.68	2	615.00	610.00	89	2,041	4.36%
2020/02/26	93	625.67	8	621.75	630.00	85	1,962	4.33%
2020/02/25	7	608.00	0	0.00	610.00	7	1,909	0.37%
2020/02/24	14	581.93	48	581.81	598.00	-34	1,866	-1.82%
2020/02/21	1	567.00	3	562.00	560.00	-2	1,793	-0.11%
2020/02/20	36	555.00	3	548.33	555.00	33	1,760	1.87%
2020/02/19	2	547.00	1	520.00	547.00	1	1,725	0.06%
2020/02/18	0	0.00	6	520.33	520.00	-6	1,699	-0.35%
2020/02/17	1	499.50	4	513.75	530.00	-3	1,669	-0.18%
2020/02/14	31	490.26	1	488.00	498.00	30	1,597	1.88%
2020/02/13	22	482.27	0	0.00	479.50	22	1,572	1.40%
2020/02/12	44	488.80	31	484.21	478.00	13	1,566	0.83%
2020/02/11	0	0.00	3	492.83	491.00	-3	1,560	-0.19%
2020/02/10	7	482.00	0	0.00	498.50	7	1,561	0.45%
2020/02/07	69	498.51	72	495.73	481.50	-3	1,533	-0.20%
2020/02/06	0	0.00	25	474.02	485.00	-25	1,464	-1.71%
2020/02/05	0	0.00	35	470.64	472.50	-35	1,453	-2.41%
2020/02/04	0	0.00	10	469.20	480.00	-10	1,449	-0.69%
2020/02/03	1	452.50	27	460.85	455.50	-26	1,437	-1.81%
2020/01/31	2	491.25	49	495.67	486.00	-47	1,387	-3.39%
2020/01/30	11	486.00	53	485.82	485.00	-42	1,347	-3.12%
2020/01/20	26	464.71	0	0.00	466.00	26	1,274	2.04%
2020/01/17	5	456.90	3	466.00	451.50	2	1,256	0.16%
2020/01/16	34	459.99	0	0.00	463.50	34	1,249	2.72%
2020/01/15	37	458.46	1	461.50	461.50	36	1,237	2.91%
2020/01/14	20	463.93	13.6	464.86	469.50	6.4	1,214	0.53%
2020/01/13	33	461.36	9	458.22	457.50	24	1,180	2.03%
2020/01/10	1	457.50	2	452.50	457.50	-1	1,137	-0.09%
2020/01/09	51	431.68	0	0.00	440.50	51	1,041	4.89%
2020/01/08	161	400.73	3	405.00	405.00	158	936	16.88%	大買/鉅額交易
2020/01/06	0	0.00	9	391.00	386.00	-9	896	-1.00%
2020/01/03	13	394.19	0	0.00	385.50	13	896	1.45%
2020/01/02	0	0.00	32	399.84	393.00	-32	913	-3.50%
2019/12/31	1	390.00	45	392.63	390.00	-44	912	-4.82%
2019/12/30	0	0.00	4	387.00	386.50	-4	901	-0.44%
2019/12/27	0	0.00	6	381.00	380.50	-6	927	-0.65%
2019/12/26	3	383.33	4	387.50	381.50	-1	1,015	-0.10%
2019/12/25	0	0.00	28	388.75	387.00	-28	1,017	-2.75%
2019/12/24	0	0.00	11	379.45	380.00	-11	1,000	-1.10%
2019/12/23	0	0.00	4	372.75	372.50	-4	996	-0.40%
2019/12/20	1	371.00	1	371.00	371.50	0	1,013	0.00%
2019/12/18	39	380.32	21	380.62	378.00	18	1,051	1.71%
2019/12/17	0.5	382.00	0	0.00	381.50	0.5	1,047	0.05%
2019/12/16	110	367.68	82	367.41	378.00	28	1,035	2.70%	大買/
2019/12/13	0	0.00	1	371.00	361.50	-1	1,033	-0.10%
2019/12/12	27	372.30	14	370.54	367.50	13	1,029	1.26%
2019/12/11	1	372.00	0	0.00	372.00	1	1,029	0.10%
2019/12/10	0	0.00	2	380.00	373.50	-2	1,029	-0.19%
2019/12/09	6	369.50	1	372.00	367.50	5	1,013	0.49%
2019/12/06	43	364.22	0	0.00	374.50	43	1,021	4.21%
2019/12/05	1	342.50	23	342.70	343.00	-22	1,021	-2.15%
2019/12/04	21	344.38	2	346.25	339.50	19	1,067	1.78%
2019/12/03	3	353.17	0	0.00	353.00	3	1,143	0.26%
2019/12/02	0	0.00	4	357.50	358.00	-4	1,217	-0.33%
2019/11/29	0	0.00	6	371.33	370.00	-6	1,215	-0.49%
2019/11/28	3	372.17	0	0.00	371.00	3	1,223	0.25%
2019/11/27	1	380.00	2	374.50	373.00	-1	1,238	-0.08%
2019/11/26	3	368.50	0	0.00	377.00	3	1,260	0.24%
2019/11/25	7	362.29	0	0.00	362.50	7	1,252	0.56%
2019/11/22	15	363.50	0	0.00	361.00	15	1,263	1.19%
2019/11/21	96	364.52	12	363.25	366.00	84	1,268	6.62%
2019/11/20	19	359.26	3	358.17	359.50	16	1,265	1.26%
2019/11/19	20	358.85	1	358.00	361.00	19	1,269	1.50%
2019/11/18	105	360.47	24	357.46	356.50	81	1,260	6.43%	大買/
2019/11/15	1	376.00	22	377.34	376.00	-21	1,234	-1.70%
2019/11/14	0	0.00	4	385.00	383.00	-4	1,218	-0.33%
2019/11/13	0	0.00	12	385.29	385.00	-12	1,229	-0.98%
2019/11/12	2	388.00	15	388.97	390.00	-13	1,243	-1.05%
2019/11/11	0	0.00	50	384.94	382.50	-50	1,277	-3.92%
2019/11/08	0	0.00	5	395.10	389.00	-5	1,295	-0.39%
2019/11/07	2	412.25	11	411.45	405.00	-9	1,342	-0.67%
2019/11/05	2	401.00	6	406.17	396.00	-4	1,466	-0.27%
2019/11/04	5	404.40	8	409.38	402.00	-3	1,554	-0.19%
2019/10/31	8	393.19	1	391.00	392.00	7	1,516	0.46%
2019/10/30	9	385.28	1	383.00	388.50	8	1,506	0.53%
2019/10/29	1	382.00	0	0.00	382.00	1	1,506	0.07%
2019/10/28	2	389.00	8	388.38	388.00	-6	1,509	-0.40%
2019/10/25	1	384.50	0	0.00	384.50	1	1,508	0.07%
2019/10/24	4	384.50	2	386.00	386.00	2	1,516	0.13%
2019/10/23	6	384.92	0	0.00	383.50	6	1,512	0.40%
2019/10/21	1	388.00	0	0.00	389.50	1	1,547	0.06%
2019/10/18	13	391.50	1	388.50	388.50	12	1,552	0.77%
2019/10/17	1	389.50	1	389.50	389.50	0	1,552	0.00%
2019/10/16	2	384.00	7	384.36	382.00	-5	1,550	-0.32%
2019/10/15	7	383.64	15	383.07	383.00	-8	1,557	-0.51%
2019/10/14	2	394.00	17	387.68	386.00	-15	1,572	-0.95%
2019/10/09	6	389.83	11	390.14	387.50	-5	1,596	-0.31%
2019/10/08	5	389.50	0	0.00	389.50	5	1,598	0.31%
2019/10/07	0	0.00	2	409.50	407.00	-2	1,589	-0.13%
2019/10/04	10	415.00	0	0.00	414.50	10	1,610	0.62%
2019/10/02	4	399.75	5	406.50	408.50	-1	1,595	-0.06%
2019/10/01	1	389.00	7	392.79	396.00	-6	1,537	-0.39%
2019/09/27	5	387.70	6	386.75	389.00	-1	1,572	-0.06%
2019/09/26	7	390.71	1	392.00	389.00	6	1,615	0.37%
2019/09/25	4	390.00	0	0.00	388.50	4	1,644	0.24%
2019/09/24	1	385.00	0	0.00	394.50	1	1,646	0.06%
2019/09/23	8	382.69	0	0.00	381.00	8	1,641	0.49%
2019/09/20	2	381.00	0	0.00	381.00	2	1,700	0.12%
2019/09/18	1	381.00	0	0.00	381.00	1	1,724	0.06%
2019/09/17	16	379.22	2	379.75	380.50	14	1,728	0.81%
2019/09/16	25	378.74	19	377.53	379.00	6	1,755	0.34%
2019/09/12	6	383.92	32	382.50	382.00	-26	1,767	-1.47%
2019/09/11	6	380.50	5	383.30	385.00	1	1,808	0.06%
2019/09/10	0	0.00	1	382.00	375.00	-1	1,844	-0.05%
2019/09/09	0	0.00	26	380.02	384.00	-26	1,854	-1.40%
2019/09/06	9	390.00	8	387.75	386.00	1	1,831	0.05%
2019/09/05	45	390.84	34	410.74	380.50	11	1,821	0.60%
2019/09/04	67	405.04	22	412.55	422.50	45	1,762	2.55%
2019/09/03	18	381.53	3	382.50	384.50	15	1,735	0.86%
2019/09/02	1	378.00	22	379.36	378.00	-21	1,817	-1.16%
2019/08/30	1	378.00	23	380.65	378.00	-22	1,897	-1.16%
2019/08/29	23	382.65	29	382.40	383.50	-6	1,896	-0.32%
2019/08/28	7	395.00	0	0.00	396.50	7	1,917	0.37%
2019/08/27	3	394.33	1	396.50	396.50	2	1,941	0.10%
2019/08/26	1	379.00	24	382.94	381.00	-23	1,952	-1.18%
2019/08/23	0	0.00	30	389.12	394.00	-30	1,983	-1.51%
2019/08/22	1	392.00	32	377.02	392.00	-31	2,002	-1.55%
2019/08/21	1	384.00	9	392.00	383.00	-8	2,001	-0.40%
2019/08/20	7	394.57	0	0.00	392.00	7	2,014	0.35%
2019/08/19	3	394.67	0	0.00	394.00	3	2,023	0.15%
2019/08/16	8	391.81	4	388.63	394.00	4	2,038	0.20%
2019/08/15	5	376.50	5	381.20	373.00	0	2,041	0.00%
2019/08/14	10	391.20	35	396.64	392.50	-25	2,050	-1.22%
2019/08/13	19	392.68	3	392.67	395.00	16	2,080	0.77%
2019/08/12	45.5	391.49	9	387.67	389.00	36.5	2,100	1.74%
2019/08/08	24	369.42	4	371.38	373.00	20	2,060	0.97%
2019/08/07	163	362.32	4	366.75	370.00	159	2,076	7.66%	大買/鉅額交易
2019/08/06	69	321.67	4	319.63	336.50	65	1,973	3.29%
2019/08/05	1	310.50	1	306.00	306.00	0	1,907	0.00%
2019/08/02	1	306.00	0	0.00	306.00	1	1,936	0.05%
2019/08/01	15	309.60	0	0.00	311.00	15	1,952	0.77%
2019/07/31	26	306.54	0	0.00	309.50	26	1,966	1.32%
2019/07/30	0	0.00	1	305.50	305.50	-1	1,976	-0.05%
2019/07/29	12	308.88	7	309.57	310.50	5	2,000	0.25%
2019/07/26	13	305.92	1	306.50	306.50	12	2,018	0.59%
2019/07/25	4	305.50	1	304.50	304.50	3	2,043	0.15%
2019/07/24	3	306.17	3	306.00	306.00	0	2,046	0.00%
2019/07/23	15	315.50	3	313.00	307.50	12	2,046	0.59%
2019/07/22	37	307.88	1	309.00	309.00	36	2,045	1.76%
2019/07/19	6	309.50	1	308.00	308.00	5	2,049	0.24%
2019/07/18	21	308.81	51	308.48	307.00	-30	2,058	-1.46%
2019/07/17	16	314.69	51	312.32	310.00	-35	2,068	-1.69%
2019/07/16	2	312.50	51	315.87	312.50	-49	2,069	-2.37%
2019/07/15	8	319.25	50	316.64	320.00	-42	2,073	-2.03%
2019/07/12	0	0.00	3	312.00	312.00	-3	2,060	-0.15%
2019/07/11	1	309.50	87	307.06	309.50	-86	2,088	-4.12%
2019/07/10	0	0.00	69	305.08	303.50	-69	2,134	-3.23%
2019/07/09	12	310.00	0	0.00	310.00	12	2,130	0.56%
2019/07/08	3	310.00	4	310.00	310.00	-1	2,240	-0.04%
2019/07/04	0	0.00	9	310.06	307.00	-9	2,385	-0.38%
2019/07/03	57	298.85	20	307.88	307.00	37	2,402	1.54%
2019/07/02	1	290.50	47	292.56	295.00	-46	2,412	-1.91%
2019/07/01	1	305.50	12	300.79	302.00	-11	2,391	-0.46%
2019/06/28	1	299.00	0	0.00	299.00	1	2,381	0.04%
2019/06/27	3	307.00	5	315.60	306.00	-2	2,349	-0.09%
2019/06/25	4	308.50	0	0.00	309.00	4	2,297	0.17%
2019/06/24	2	308.00	0	0.00	308.00	2	2,299	0.09%
2019/06/21	2	305.00	1.8	310.56	305.00	0.2	2,292	0.01%
2019/06/20	2	317.50	1	316.50	318.50	1	2,273	0.04%
2019/06/19	0	0.00	1.4	311.21	320.00	-1.4	2,277	-0.06%
2019/06/18	0	0.00	1.4	302.43	303.00	-1.4	2,262	-0.06%
2019/06/17	1	305.50	2.4	307.79	310.00	-1.4	2,224	-0.06%
2019/06/14	35	304.34	0	0.00	306.00	35	2,206	1.59%
2019/06/13	0	0.00	1	307.50	304.00	-1	2,204	-0.05%
2019/06/11	0	0.00	49	296.42	300.50	-49	2,270	-2.16%
2019/06/10	29	295.05	0	0.00	297.00	29	2,264	1.28%
2019/06/06	49	274.32	0	0.00	276.00	49	2,198	2.23%
2019/06/04	0	0.00	2	262.50	256.50	-2	2,138	-0.09%
2019/06/03	1	270.00	0	0.00	270.00	1	2,171	0.05%
2019/05/31	20	264.83	43	263.40	267.00	-23	2,162	-1.06%
2019/05/30	1	261.50	50	261.59	261.50	-49	2,164	-2.26%
2019/05/29	0	0.00	2	263.00	263.00	-2	2,224	-0.09%
2019/05/28	0	0.00	1	249.00	248.00	-1	2,314	-0.04%
2019/05/27	1	249.50	3	248.00	249.50	-2	2,366	-0.08%
2019/05/24	1	249.00	6	245.58	245.00	-5	2,354	-0.21%
2019/05/23	3	248.33	0	0.00	250.50	3	2,337	0.13%
2019/05/22	0	0.00	8	253.63	247.00	-8	2,317	-0.35%
2019/05/21	2	252.25	0	0.00	253.50	2	2,299	0.09%
2019/05/20	0	0.00	38	269.43	251.50	-38	2,272	-1.67%
2019/05/17	25	267.28	18	267.61	267.00	7	2,200	0.32%
2019/05/16	3	266.50	33	266.09	261.50	-30	2,155	-1.39%
2019/05/15	0	0.00	38	267.54	267.00	-38	2,136	-1.78%
2019/05/14	18	248.92	0	0.00	255.50	18	2,080	0.87%
2019/05/13	1	252.50	16	253.53	248.00	-15	2,057	-0.73%
2019/05/10	44	249.11	17	248.65	251.00	27	2,027	1.33%
2019/05/09	2	243.00	14	243.96	242.50	-12	1,994	-0.60%
2019/05/08	5	244.90	9	244.67	245.00	-4	1,972	-0.20%
2019/05/07	11	251.32	0	0.00	250.00	11	1,954	0.56%
2019/05/06	7	247.00	8	254.44	245.00	-1	1,939	-0.05%
2019/05/03	21	262.71	1	266.00	266.00	20	1,911	1.05%
2019/05/02	41	261.91	5	258.30	262.50	36	1,887	1.91%
2019/04/30	3	249.17	10	252.25	256.00	-7	1,853	-0.38%
2019/04/26	3	245.50	0	0.00	245.00	3	1,838	0.16%
2019/04/25	38	253.89	0	0.00	254.50	38	1,814	2.09%
2019/04/24	2	254.50	0	0.00	254.50	2	1,806	0.11%
2019/04/23	1	256.50	1	257.50	256.50	0	1,807	0.00%
2019/04/22	0	0.00	6	258.75	252.50	-6	1,788	-0.34%
2019/04/19	1	251.00	0	0.00	252.50	1	1,773	0.06%
2019/04/18	20	260.23	1	266.00	258.00	19	1,743	1.09%
2019/04/17	4	265.00	0	0.00	266.00	4	1,719	0.23%
2019/04/16	24	263.10	1	268.00	266.00	23	1,680	1.37%
2019/04/15	31	255.24	1	256.00	257.00	30	1,615	1.86%
2019/04/12	0	0.00	25	256.46	254.00	-25	1,575	-1.59%
2019/04/11	2	244.75	0	0.00	248.50	2	1,446	0.14%
2019/04/10	20	229.20	1	226.00	226.00	19	1,322	1.44%
2019/04/09	0	0.00	33	222.65	223.50	-33	1,250	-2.64%
2019/04/08	2	218.50	1	218.00	220.00	1	1,188	0.08%
2019/04/03	2	199.00	0	0.00	200.00	2	1,127	0.18%
2019/04/02	0	0.00	2	201.25	201.00	-2	1,109	-0.18%
2019/04/01	0	0.00	2	202.50	203.50	-2	1,099	-0.18%
2019/03/28	3	200.50	11	201.50	201.50	-8	1,080	-0.74%
2019/03/27	3	204.67	0	0.00	203.50	3	1,059	0.28%
2019/03/26	5	209.80	4	210.50	210.50	1	1,041	0.10%
2019/03/25	1.4	203.96	5	207.60	207.50	-3.6	1,030	-0.35%
2019/03/22	2	206.25	3	210.17	210.00	-1	1,018	-0.10%
2019/03/21	4	204.50	14	206.36	206.50	-10	1,005	-0.99%
2019/03/20	0	0.00	20	217.38	216.50	-20	971	-2.06%
2019/03/19	0	0.00	17	221.97	222.00	-17	958	-1.77%
2019/03/15	0	0.00	21	221.26	221.00	-21	927	-2.26%
2019/03/14	38	216.50	0	0.00	226.50	38	857	4.43%
2019/03/13	30	209.28	12	208.00	210.00	18	771	2.33%
2019/03/12	7	206.36	6	208.50	205.00	1	719	0.14%
2019/03/11	13	204.77	11	203.00	205.00	2	692	0.29%
2019/03/08	15	202.50	2	201.50	202.50	13	679	1.91%
2019/03/07	56	199.80	18	205.22	200.00	38	646	5.88%
2019/03/06	106	208.08	1	209.00	206.00	105	563	18.62%	大買/鉅額交易
2019/03/05	6	207.58	18	208.94	209.00	-12	545	-2.20%
2019/03/04	46	210.49	0	0.00	209.00	46	517	8.89%
2019/02/26	13	179.50	3	175.17	178.50	10	299	3.34%
2019/02/25	7	165.93	0	0.00	166.50	7	237	2.95%
2019/02/22	0	0.00	1	166.00	163.00	-1	227	-0.44%
2019/02/21	3	162.50	1	160.50	163.00	2	221	0.90%
2019/02/20	2	159.75	0	0.00	159.50	2	215	0.93%
2019/02/18	3	160.50	0	0.00	162.50	3	212	1.41%
2019/02/15	5	159.50	0	0.00	158.00	5	209	2.39%
2019/02/14	0	0.00	2	162.50	160.50	-2	203	-0.98%
2019/02/13	2	155.00	0	0.00	159.00	2	188	1.06%
2019/02/12	0	0.00	3.4	153.79	154.00	-3.4	184	-1.87%
2019/01/30	1	154.00	0	0.00	154.00	1	183	0.55%
2019/01/29	37	154.38	0	0.00	155.00	37	189	19.56%
2019/01/23	2	154.50	0	0.00	154.00	2	183	1.09%
2019/01/18	5	156.60	0	0.00	155.50	5	180	2.77%
2019/01/17	8	155.19	3	155.50	155.50	5	173	2.87%
2019/01/16	10	154.00	2	154.00	154.00	8	171	4.66%
2019/01/15	10	154.15	0	0.00	153.50	10	169	5.91%
2019/01/11	5	149.50	3	149.33	149.50	2	150	1.33%
2019/01/09	2	149.50	0	0.00	149.50	2	152	1.31%
2019/01/08	4	148.88	0	0.00	148.50	4	152	2.62%
2019/01/07	0	0.00	9	144.56	146.00	-9	152	-5.90%
2019/01/03	0	0.00	2	144.50	144.50	-2	167	-1.19%
2019/01/02	0	0.00	1	145.00	145.00	-1	169	-0.59%
2018/12/28	0	0.00	5	145.30	145.00	-5	173	-2.89%
2018/12/27	2	147.00	0	0.00	145.50	2	181	1.10%
2018/12/25	2	146.50	0	0.00	146.00	2	181	1.10%
2018/12/24	0	0.00	2	147.50	147.50	-2	181	-1.10%
2018/12/21	7	146.57	0	0.00	147.00	7	184	3.79%
2018/12/20	2	145.25	0	0.00	145.00	2	192	1.04%
2018/12/19	1	148.00	0	0.00	148.00	1	198	0.50%
2018/12/18	1	148.00	1	149.50	148.00	0	198	0.00%
2018/12/17	2	150.00	0	0.00	150.00	2	197	1.01%
2018/12/14	12	153.88	0	0.00	151.50	12	197	6.09%
2018/12/13	1	152.00	0	0.00	149.50	1	184	0.54%
2018/12/12	17	150.85	1	152.00	152.00	16	181	8.82%
2018/12/11	1	148.00	0	0.00	148.00	1	178	0.56%
2018/12/10	1	146.50	1	146.00	146.50	0	180	0.00%
2018/12/07	11	148.05	0	0.00	147.50	11	180	6.09%
2018/12/06	4	145.25	6	149.00	145.50	-2	182	-1.10%
2018/12/05	1	148.50	0	0.00	150.00	1	180	0.55%
2018/12/04	6	150.42	1	150.00	150.00	5	186	2.69%
2018/12/03	15	152.00	2	150.50	151.50	13	193	6.74%
2018/11/30	6	148.83	0	0.00	148.00	6	191	3.13%
2018/11/29	5	148.70	0	0.00	148.00	5	191	2.61%
2018/11/28	11	148.91	0	0.00	148.00	11	191	5.76%
2018/11/27	5	143.90	0	0.00	145.00	5	186	2.68%
2018/11/26	5	143.30	1	143.50	143.00	4	188	2.12%
2018/11/23	2	142.00	2	145.00	142.00	0	191	0.00%
2018/11/22	3	143.00	2	143.25	144.00	1	193	0.52%
2018/11/21	1	143.00	0	0.00	143.00	1	194	0.51%
2018/11/20	1	143.00	0	0.00	143.00	1	204	0.49%
2018/11/19	1	144.00	0	0.00	144.00	1	214	0.47%
2018/11/16	2	143.50	3	144.50	143.50	-1	219	-0.46%
2018/11/15	9	142.78	9	143.94	144.00	0	221	0.00%
2018/11/14	2	142.25	0	0.00	142.00	2	225	0.89%
2018/11/13	7	142.00	1	140.50	143.00	6	230	2.60%
2018/11/12	3	144.17	0	0.00	143.50	3	234	1.28%
2018/11/09	8	144.38	6	144.17	145.00	2	240	0.83%
2018/11/08	8	145.56	4	148.25	145.00	4	254	1.57%
2018/11/07	7	146.21	0	0.00	146.50	7	254	2.75%
2018/11/06	18	145.89	0	0.00	144.00	18	257	6.99%
2018/11/05	6	140.50	0	0.00	140.00	6	252	2.38%
2018/11/02	4	140.00	0	0.00	140.00	4	253	1.58%
2018/11/01	3	140.17	0	0.00	140.50	3	253	1.18%
2018/10/31	0	0.00	8	137.50	137.50	-8	254	-3.15%
2018/10/30	0	0.00	3	133.00	133.00	-3	260	-1.15%
2018/10/29	0	0.00	11	133.14	133.00	-11	261	-4.21%
2018/10/26	3	135.50	12	134.29	133.50	-9	262	-3.42%
2018/10/25	2	133.50	7	134.50	133.50	-5	263	-1.90%
2018/10/24	9	136.83	10	135.80	138.00	-1	268	-0.37%
2018/10/23	1	136.00	1	136.00	136.00	0	271	0.00%
2018/10/19	26	137.06	0	0.00	139.00	26	272	9.53%
2018/10/18	6	139.75	0	0.00	138.00	6	273	2.20%
2018/10/17	3	139.33	3	139.00	139.00	0	272	0.00%
2018/10/12	2	130.00	2	131.00	132.50	0	275	0.00%
2018/10/11	0	0.00	23	130.89	129.00	-23	275	-8.36%
2018/10/09	15	139.43	15	139.43	140.00	0	271	0.00%
2018/10/08	0	0.00	12	140.25	139.00	-12	272	-4.40%
2018/10/05	2	142.00	29	141.66	141.50	-27	275	-9.79%
2018/10/04	1	147.00	0	0.00	147.00	1	270	0.37%
2018/10/03	1	147.00	1	149.00	147.00	0	280	0.00%
2018/10/02	1	149.00	3	150.00	149.00	-2	288	-0.69%
2018/10/01	1	150.50	1	150.00	150.00	0	293	0.00%
2018/09/28	0	0.00	5	149.50	148.50	-5	307	-1.63%
2018/09/27	0	0.00	8	153.00	150.50	-8	313	-2.55%
2018/09/26	0	0.00	19	152.16	151.00	-19	306	-6.19%
2018/09/18	5	142.20	3	143.17	141.50	2	323	0.62%
2018/09/14	9	145.61	7	145.00	145.50	2	332	0.60%
2018/09/13	0	0.00	7	143.21	143.50	-7	333	-2.10%
2018/09/12	25	142.00	34	141.90	142.00	-9	337	-2.67%
2018/09/11	24	140.15	41	140.04	141.50	-17	343	-4.95%
2018/09/10	43	138.56	8	140.50	137.00	35	345	10.13%
2018/09/07	3	142.50	0	0.00	142.50	3	341	0.88%
2018/09/06	1	150.00	0	0.00	150.00	1	338	0.30%
2018/09/05	1	151.00	0	0.00	151.00	1	342	0.29%
2018/09/04	2	150.50	0	0.00	150.50	2	348	0.57%
2018/09/03	3	150.00	0	0.00	150.00	3	357	0.84%
2018/08/31	3	152.17	0	0.00	152.00	3	368	0.81%
2018/08/30	0	0.00	48	152.51	152.00	-48	384	-12.47%
2018/08/27	0	0.00	2	152.00	152.00	-2	404	-0.49%
2018/08/23	0.6	170.00	2	161.00	161.00	-1.4	410	-0.34%
2018/08/21	5	158.60	1	159.00	159.00	4	434	0.92%
2018/08/20	0	0.00	13	160.00	159.00	-13	479	-2.71%
2018/08/17	0	0.00	3	161.50	160.50	-3	528	-0.57%
2018/08/16	0	0.00	2	160.00	160.50	-2	543	-0.37%
2018/08/15	1	163.50	15	162.07	163.50	-14	556	-2.51%
2018/08/14	0	0.00	1	167.00	167.00	-1	564	-0.18%
2018/08/13	0	0.00	30	167.90	167.50	-30	590	-5.08%
2018/08/10	0	0.00	1	171.00	171.00	-1	628	-0.16%
2018/08/09	1	169.00	0	0.00	169.00	1	712	0.14%
2018/08/08	14	169.43	0	0.00	169.00	14	735	1.90%
2018/08/07	8	169.06	0	0.00	169.00	8	772	1.03%
2018/08/06	0	0.00	4	168.63	167.50	-4	839	-0.48%
2018/08/03	3	171.00	0	0.00	171.00	3	855	0.35%
2018/08/02	0	0.00	2	171.75	171.50	-2	880	-0.23%
2018/08/01	0	0.00	2	173.50	173.50	-2	883	-0.23%
2018/07/31	0	0.00	8.1	172.50	172.50	-8.1	885	-0.91%
2018/07/30	0	0.00	2	174.50	174.50	-2	881	-0.23%
2018/07/27	1	172.50	0	0.00	172.50	1	883	0.11%
2018/07/26	17	173.94	0	0.00	173.00	17	890	1.91%
2018/07/25	15	174.40	0	0.00	174.00	15	891	1.68%
2018/07/24	14	171.89	0	0.00	172.00	14	891	1.57%
2018/07/23	15	171.17	0	0.00	170.00	15	893	1.68%
2018/07/20	14	174.79	0	0.00	173.00	14	896	1.56%
2018/07/19	3	174.50	3	174.50	174.50	0	895	0.00%
2018/07/17	6	177.17	4	176.63	176.50	2	900	0.22%
2018/07/16	13	172.96	0	0.00	175.50	13	906	1.43%
2018/07/13	3	173.00	0	0.00	173.00	3	905	0.33%
2018/07/11	2	170.75	0	0.00	170.00	2	902	0.22%
2018/07/09	27	164.13	0	0.00	164.50	27	895	3.02%
2018/07/06	29	163.19	6	168.50	163.50	23	892	2.58%
2018/07/05	1	175.00	6	172.00	170.00	-5	882	-0.57%
2018/07/04	2	176.75	0	0.00	176.50	2	891	0.22%
2018/07/03	9	176.78	0	0.00	176.00	9	905	0.99%
2018/06/29	11	177.41	2	178.00	178.00	9	915	0.98%
2018/06/27	3	176.50	31	178.73	176.00	-28	922	-3.03%
2018/06/26	8	173.50	4	175.88	176.00	4	934	0.43%
2018/06/25	13	173.38	3	175.00	172.50	10	1,008	0.99%
2018/06/22	14	175.43	9	173.94	175.50	5	1,013	0.49%
2018/06/19	2	178.00	54	178.07	177.00	-52	1,017	-5.11%
2018/06/15	0	0.00	2	180.50	180.50	-2	1,013	-0.20%
2018/06/14	1	181.50	0	0.00	180.00	1	1,013	0.10%
2018/06/13	7	182.50	0	0.00	182.00	7	1,011	0.69%
2018/06/11	7	179.00	4	181.50	182.50	3	1,005	0.30%
2018/06/08	14	180.89	0	0.00	180.00	14	998	1.40%
2018/06/07	0	0.00	5	188.30	185.00	-5	991	-0.50%
2018/06/06	1	190.50	2	192.25	192.50	-1	976	-0.10%
2018/06/01	4	188.50	1	190.50	188.50	3	955	0.31%
2018/05/31	7	190.00	25	191.00	191.00	-18	951	-1.89%
2018/05/30	0	0.00	6	188.00	188.00	-6	933	-0.64%
2018/05/28	1	193.50	0	0.00	194.50	1	905	0.11%
2018/05/25	12	188.00	16	192.00	188.00	-4	858	-0.47%
2018/05/24	0	0.00	25	185.82	186.00	-25	806	-3.10%
2018/05/23	0	0.00	6	183.50	183.50	-6	793	-0.76%
2018/05/22	7	180.00	0	0.00	180.00	7	779	0.90%
2018/05/18	16	186.00	32	188.59	186.00	-16	733	-2.18%
2018/05/17	30	186.03	3	193.00	188.50	27	697	3.87%
2018/05/16	2	178.00	0	0.00	177.50	2	618	0.32%
2018/05/15	4	176.00	0	0.00	177.00	4	606	0.66%
2018/05/14	5	172.20	12	177.92	178.00	-7	586	-1.19%
2018/05/11	6	169.25	2	169.00	169.00	4	529	0.76%
2018/05/10	6	163.17	5	168.50	168.50	1	514	0.19%
2018/05/09	7	158.86	3	159.67	160.50	4	491	0.81%
2018/05/08	3	159.00	0	0.00	159.00	3	492	0.61%
2018/05/07	2	161.00	0	0.00	161.50	2	495	0.40%
2018/05/04	4	163.50	3	164.33	163.00	1	504	0.20%
2018/05/02	1	160.50	0	0.00	159.50	1	529	0.19%
2018/04/30	0	0.00	3	160.50	160.00	-3	535	-0.56%
2018/04/27	1	159.00	0	0.00	160.50	1	541	0.18%
2018/04/26	0	0.00	2	160.50	160.50	-2	548	-0.36%
2018/04/24	0	0.00	18	160.72	158.00	-18	605	-2.97%
2018/04/23	0	0.00	3	161.50	161.50	-3	610	-0.49%
2018/04/20	6	165.83	4	164.50	164.50	2	608	0.33%
2018/04/18	0	0.00	1	161.50	161.50	-1	597	-0.17%
2018/04/17	0	0.00	2	161.50	160.00	-2	596	-0.34%
2018/04/16	0	0.00	1	162.50	162.50	-1	595	-0.17%
2018/04/13	5	164.80	0	0.00	165.00	5	595	0.84%
2018/04/12	4	162.75	0	0.00	162.00	4	600	0.67%
2018/04/11	13	163.35	0	0.00	163.50	13	600	2.16%
2018/04/10	29	164.05	0	0.00	163.00	29	598	4.84%
2018/04/09	14	171.00	0	0.00	168.00	14	590	2.37%
2018/04/03	11	168.23	9	168.06	169.00	2	580	0.34%
2018/04/02	1	168.00	0	0.00	167.00	1	570	0.18%
2018/03/29	3	167.50	3	168.50	167.50	0	555	0.00%
2018/03/28	12	166.00	0	0.00	166.00	12	536	2.24%
2018/03/26	4	161.00	5	162.00	162.00	-1	453	-0.22%
2018/03/23	0	0.00	1	156.00	156.00	-1	445	-0.22%
2018/03/22	0	0.00	1	156.00	156.00	-1	443	-0.23%
2018/03/19	2	156.00	0	0.00	155.50	2	451	0.44%
2018/03/16	19	155.37	0	0.00	155.00	19	450	4.22%
2018/03/15	15	156.80	0	0.00	157.00	15	449	3.34%
2018/03/14	11	155.86	0	0.00	155.50	11	449	2.44%
2018/03/13	14	154.93	0	0.00	155.50	14	452	3.09%
2018/03/12	3	153.50	0	0.00	153.50	3	460	0.65%
2018/03/09	7	152.93	1	152.50	152.50	6	467	1.28%
2018/03/08	0	0.00	103	153.09	152.50	-103	478	-21.51%	大賣/鉅額交易
2018/03/07	0	0.00	9	152.50	152.50	-9	479	-1.88%
2018/03/06	0	0.00	3	152.17	152.50	-3	490	-0.61%
2018/03/05	1	152.00	0	0.00	152.00	1	506	0.20%
2018/03/02	1	151.00	0	0.00	154.50	1	545	0.18%
2018/02/27	0	0.00	4	153.88	154.00	-4	544	-0.73%
2018/02/26	0	0.00	3	153.00	153.00	-3	555	-0.54%
2018/02/23	0	0.00	2	153.50	153.50	-2	571	-0.35%
2018/02/22	4	152.50	0	0.00	152.50	4	569	0.70%
2018/02/12	13	155.54	0	0.00	155.00	13	567	2.29%
2018/02/09	11	151.23	8	155.00	155.00	3	567	0.53%
2018/02/08	38	156.05	0	0.00	155.00	38	562	6.75%
2018/02/07	32	159.17	0	0.00	158.00	32	558	5.73%
2018/02/06	86	156.18	0	0.00	156.50	86	550	15.63%
2018/02/01	0	0.00	1	165.50	165.50	-1	533	-0.19%
2018/01/22	0	0.00	3	169.00	169.00	-3	499	-0.60%
2018/01/19	7	167.00	0	0.00	167.00	7	501	1.40%
2018/01/16	0	0.00	1	159.50	159.50	-1	457	-0.22%
2018/01/15	0	0.00	4	161.00	161.00	-4	460	-0.87%
2018/01/12	0	0.00	1	159.00	159.00	-1	460	-0.22%
2018/01/11	16	158.22	0	0.00	158.50	16	462	3.46%
2018/01/10	18	158.00	0	0.00	157.50	18	470	3.82%
2018/01/09	16	158.56	0	0.00	158.00	16	475	3.37%
2018/01/08	15	159.00	0	0.00	158.50	15	489	3.06%
2018/01/04	0	0.00	1	157.00	157.00	-1	502	-0.20%
2018/01/03	4	156.50	0	0.00	156.50	4	507	0.79%