鈊象 (3293)-凱基-台北券商分點個股進出

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
1025
漲跌
▼25
漲幅
-2.38%
成交量
585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－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
2024/04/25	23	1028.70	47	1032.13	1025.00	-24	1,630	-1.47%
2024/04/24	329.1	1048.51	101.1	1047.32	1050.00	228	1,631	13.97%	大買/大賣/鉅額交易
2024/04/23	160.2	998.66	23	998.92	998.00	137.2	1,624	8.45%	大買/鉅額交易
2024/04/22	83.2	983.14	101	993.60	980.00	-17.8	1,624	-1.10%	大賣/
2024/04/19	62.3	1003.35	55	1014.42	1000.00	7.3	1,612	0.45%
2024/04/18	90.1	1026.56	19	1029.74	1030.00	71.1	1,596	4.45%
2024/04/17	103.3	1027.14	117.2	1037.13	1025.00	-14	1,602	-0.87%	大買/大賣/
2024/04/16	226.2	1030.78	25	1037.00	1030.00	201.1	1,609	12.50%	大買/鉅額交易
2024/04/15	122.1	1060.37	49	1065.92	1065.00	73.1	1,600	4.57%	大買/
2024/04/12	64	1078.75	45.2	1088.10	1085.00	18.8	1,635	1.15%
2024/04/11	153	1086.80	10	1089.00	1085.00	143	1,628	8.78%	大買/鉅額交易
2024/04/10	108	1100.32	35	1101.43	1095.00	73	1,633	4.47%	大買/
2024/04/09	100.2	1115.84	63.1	1118.87	1100.00	37.1	1,643	2.26%
2024/04/08	116.2	1103.32	90.6	1122.61	1095.00	25.6	1,640	1.56%	大買/
2024/04/03	139.3	1154.54	58.1	1156.29	1155.00	81.2	1,605	5.06%	大買/
2024/04/02	253.1	1152.77	37.8	1149.19	1165.00	215.3	1,597	13.48%	大買/鉅額交易
2024/04/01	217.1	1130.74	110	1124.96	1135.00	107.1	1,588	6.74%	大買/大賣/鉅額交易
2024/03/29	193	1113.11	445.3	1119.62	1140.00	-252.3	1,581	-15.95%	大買/大賣/鉅額交易
2024/03/28	178.3	1106.58	418.1	1112.19	1125.00	-239.9	1,504	-15.94%	大買/大賣/鉅額交易
2024/03/27	103.3	1054.46	172	1066.51	1080.00	-68.7	1,458	-4.71%	大買/大賣/
2024/03/26	121.5	1006.68	148.3	1024.42	1045.00	-26.8	1,452	-1.85%	大買/大賣/
2024/03/25	229.3	1018.56	375.1	1021.65	1010.00	-145.8	1,439	-10.13%	大買/大賣/鉅額交易
2024/03/22	305.2	1028.41	245.5	1030.20	1025.00	59.7	1,448	4.12%	大買/大賣/
2024/03/21	302.6	1080.29	323.6	1094.94	1055.00	-21	1,428	-1.47%	大買/大賣/
2024/03/20	216	1127.87	601	1131.98	1120.00	-385	1,418	-27.15%	大買/大賣/鉅額交易
2024/03/19	515	1132.48	293	1119.37	1140.00	222	1,419	15.64%	大買/大賣/鉅額交易
2024/03/18	346	1076.56	267.1	1083.65	1100.00	78.9	1,420	5.56%	大買/大賣/
2024/03/15	250.1	1111.46	260.3	1115.92	1105.00	-10.3	1,396	-0.73%	大買/大賣/
2024/03/14	305.3	1105.14	536	1102.91	1110.00	-230.7	1,375	-16.78%	大買/大賣/鉅額交易
2024/03/13	323.5	1121.56	399.1	1143.01	1165.00	-75.6	1,334	-5.66%	大買/大賣/
2024/03/12	257.1	1064.07	180	1063.75	1090.00	77.1	1,324	5.82%	大買/大賣/
2024/03/11	418.2	1044.16	138	1061.88	1045.00	280.2	1,305	21.46%	大買/大賣/鉅額交易
2024/03/08	514	1076.99	637.1	1079.77	1090.00	-123.1	1,266	-9.72%	大買/大賣/鉅額交易
2024/03/07	226	992.38	351.1	990.90	1005.00	-125	1,210	-10.33%	大買/大賣/鉅額交易
2024/03/06	98.3	949.62	177.4	949.47	960.00	-79	1,173	-6.74%	大賣/
2024/03/05	41	911.98	103	909.69	918.00	-62	1,155	-5.36%	大賣/
2024/03/04	52.1	896.84	99	897.24	900.00	-46.9	1,157	-4.05%
2024/03/01	90	878.32	28	882.46	878.00	62	1,152	5.38%
2024/02/29	14	854.45	98	856.74	852.00	-84	1,148	-7.31%
2024/02/27	25.6	861.25	14	854.36	869.00	11.6	1,141	1.02%
2024/02/26	71	844.21	21	836.95	843.00	50	1,123	4.45%
2024/02/23	14	840.14	36.5	840.47	829.00	-22.5	1,122	-2.00%
2024/02/22	67.2	836.53	70.3	838.65	832.00	-3.1	1,121	-0.28%
2024/02/21	74	819.16	106.2	814.89	815.00	-32.2	1,111	-2.90%	大賣/
2024/02/20	45.7	820.29	110	823.31	819.00	-64.3	1,106	-5.81%	大賣/
2024/02/19	51	820.29	112.1	822.35	820.00	-61.1	1,099	-5.55%	大賣/
2024/02/16	132	841.62	82	850.27	835.00	50	1,096	4.56%	大買/
2024/02/15	89	824.13	119.2	833.04	824.00	-30.2	1,084	-2.78%	大賣/
2024/02/05	8	848.00	1.2	846.52	846.00	6.9	1,071	0.64%
2024/02/02	29	835.62	50.6	837.72	838.00	-21.6	1,066	-2.02%
2024/02/01	15	832.60	22.1	835.36	836.00	-7.1	1,068	-0.66%
2024/01/31	46.3	832.76	44	833.84	830.00	2.3	1,067	0.22%
2024/01/30	40	830.75	41.1	828.64	831.00	-1	1,067	-0.10%
2024/01/29	39.4	816.92	31.4	815.12	825.00	8.1	1,061	0.76%
2024/01/26	92	799.98	16.1	807.01	799.00	75.9	1,055	7.19%
2024/01/25	76	816.93	34	825.79	810.00	42	1,049	4.00%
2024/01/24	160	827.96	119.1	827.22	825.00	40.9	1,045	3.91%	大買/大賣/
2024/01/23	86	802.08	47.2	796.53	805.00	38.8	1,017	3.81%
2024/01/22	48	782.75	21	779.67	785.00	27	1,000	2.70%
2024/01/19	17	771.59	31	773.94	778.00	-14	998	-1.40%
2024/01/18	63	769.35	59	770.39	772.00	4	993	0.40%
2024/01/17	158	755.01	20	757.90	760.00	138	987	13.98%	大買/鉅額交易
2024/01/16	25	760.64	64	767.41	759.00	-39	974	-4.00%
2024/01/15	65	773.85	13	775.08	775.00	52	966	5.38%
2024/01/12	78.1	771.22	70	776.43	767.00	8.1	961	0.84%
2024/01/11	78	777.85	122.4	776.62	779.00	-44.4	950	-4.67%	大賣/
2024/01/10	163.2	767.47	134.1	765.22	773.00	29.1	934	3.11%	大買/大賣/
2024/01/09	67.1	752.30	136	761.80	749.00	-68.9	914	-7.54%	大賣/
2024/01/08	284.2	756.61	299	759.93	757.00	-14.8	894	-1.65%	大買/大賣/
2024/01/05	25	730.84	65	730.83	726.00	-40	855	-4.68%
2024/01/04	71	734.49	186.1	735.36	731.00	-115	851	-13.50%	大賣/鉅額交易
2024/01/03	84.1	733.41	106	737.08	740.00	-21.9	840	-2.61%	大賣/
2024/01/02	35	734.77	167	731.47	725.00	-132	828	-15.94%	大賣/鉅額交易
2023/12/29	48.1	718.40	57	717.47	724.00	-8.9	817	-1.09%
2023/12/28	22.1	718.65	69.1	722.58	714.00	-47	818	-5.75%
2023/12/27	61.1	732.96	119	733.42	726.00	-57.9	824	-7.03%	大賣/
2023/12/26	48.1	721.00	52	723.62	726.00	-4	824	-0.48%
2023/12/25	149	717.95	86	717.04	711.00	63	845	7.46%	大買/
2023/12/22	40.1	732.86	222	733.29	729.00	-181.9	841	-21.60%	大賣/鉅額交易
2023/12/21	70.1	734.19	227.1	735.62	734.00	-156.9	860	-18.23%	大賣/鉅額交易
2023/12/20	80	754.39	80	766.44	760.00	0	863	0.00%
2023/12/19	199.2	767.74	195.1	768.48	766.00	4.2	852	0.49%	大買/大賣/
2023/12/18	55.2	786.03	101	788.07	787.00	-45.8	817	-5.60%	大賣/
2023/12/15	115.6	795.16	151.2	794.47	800.00	-35.6	806	-4.42%	大買/大賣/
2023/12/14	199.6	785.47	194.1	784.82	785.00	5.5	780	0.70%	大買/大賣/
2023/12/13	117.2	751.36	154.1	750.30	766.00	-36.9	738	-4.99%	大買/大賣/
2023/12/12	67	728.85	82	725.82	734.00	-15	710	-2.11%
2023/12/11	87.1	716.88	43	711.67	718.00	44.1	694	6.34%
2023/12/08	73.2	711.25	59.3	712.21	713.00	13.9	687	2.02%
2023/12/07	267.7	714.41	235.6	716.06	701.00	32.1	696	4.60%	大買/大賣/
2023/12/06	64.1	680.09	24	678.54	684.00	40.1	667	6.01%
2023/12/05	29	668.48	47.1	670.64	673.00	-18.1	665	-2.72%
2023/12/04	68	667.01	36.1	671.66	672.00	32	668	4.78%
2023/12/01	16.1	659.31	66	662.67	658.00	-49.9	690	-7.23%
2023/11/30	52.2	668.90	31.3	671.89	666.00	20.9	686	3.04%
2023/11/29	64	663.47	49.1	666.01	669.00	14.9	677	2.20%
2023/11/28	95	660.35	25	660.88	662.00	70	664	10.53%
2023/11/27	73.1	658.57	53	658.73	654.00	20.1	662	3.03%
2023/11/24	25	647.84	22	648.68	649.00	3	651	0.46%
2023/11/22	70	645.86	11	645.46	643.00	59	646	9.12%
2023/11/21	16	640.63	15	640.33	638.00	1	643	0.16%
2023/11/20	4	637.77	31	641.10	638.00	-27	644	-4.18%
2023/11/17	3.1	643.97	17	642.59	646.00	-13.9	641	-2.17%
2023/11/16	27	633.44	7	634.71	635.00	20	644	3.10%
2023/11/15	38.1	635.54	5	634.80	631.00	33.1	642	5.15%
2023/11/14	41	637.68	27	640.96	637.00	14	638	2.20%
2023/11/13	59.1	645.11	8.1	654.75	642.00	51	636	8.01%
2023/11/10	21	659.37	40.2	658.45	653.00	-19.1	639	-2.99%
2023/11/09	90	657.16	52	654.10	658.00	38	638	5.95%
2023/11/08	55.1	654.43	23	652.39	651.00	32.1	644	4.98%
2023/11/07	73	650.10	31	648.94	652.00	42	646	6.50%
2023/11/06	53	646.81	7	647.14	647.00	46	652	7.05%
2023/11/03	9	641.77	25	644.55	643.00	-16	657	-2.44%
2023/11/02	32.1	643.75	18.1	643.83	644.00	14	674	2.07%
2023/11/01	88	634.36	40	635.30	640.00	48	684	7.01%
2023/10/31	20	626.44	16	621.75	623.00	4	675	0.60%
2023/10/30	33	617.49	6	615.00	620.00	27	683	3.95%
2023/10/27	26	615.54	49	615.67	612.00	-23	689	-3.34%
2023/10/26	5	624.60	30	625.37	623.00	-25	692	-3.61%
2023/10/25	10	629.00	12	627.67	629.00	-2	701	-0.29%
2023/10/24	10	620.90	21	620.67	623.00	-11	707	-1.56%
2023/10/23	5	622.20	29	623.52	619.00	-24	718	-3.34%
2023/10/20	28	616.18	47	617.36	620.00	-19	740	-2.57%
2023/10/19	17	617.00	27	616.70	618.00	-10	753	-1.33%
2023/10/18	30.1	618.05	21	620.71	617.00	9.1	763	1.19%
2023/10/17	46	628.07	14	629.93	624.00	32	790	4.05%
2023/10/16	27	620.22	21	621.48	622.00	6	827	0.73%
2023/10/13	26	619.58	46	622.24	619.00	-20	853	-2.34%
2023/10/12	31	628.94	13	632.08	630.00	18	873	2.06%
2023/10/11	77.1	628.37	13	634.69	625.00	64.1	914	7.01%
2023/10/06	19	634.11	40.1	638.85	633.00	-21	932	-2.26%
2023/10/05	32	643.25	59	645.39	643.00	-27	952	-2.84%
2023/10/04	68.1	636.13	40	638.10	644.00	28.1	981	2.86%
2023/10/03	72	638.56	103.1	641.58	638.00	-31.1	989	-3.14%	大賣/
2023/10/02	64	655.72	51	659.86	652.00	13	988	1.31%
2023/09/28	174	659.51	195	656.37	652.00	-21	997	-2.11%	大買/大賣/
2023/09/27	119	649.62	99.1	647.47	654.00	19.9	973	2.04%	大買/
2023/09/26	72.3	642.77	135.1	650.32	641.00	-62.8	967	-6.49%	大賣/
2023/09/25	273.3	637.36	65	635.28	643.00	208.3	949	21.92%	大買/鉅額交易
2023/09/22	155.2	619.13	23	617.00	624.00	132.1	937	14.09%	大買/鉅額交易
2023/09/21	26	609.42	26	611.19	610.00	0	937	0.00%
2023/09/20	26.1	616.19	65.2	623.86	612.00	-39.1	965	-4.05%
2023/09/19	49	620.08	81	618.93	623.00	-32	1,000	-3.20%
2023/09/18	39	622.21	63	620.84	617.00	-24	1,009	-2.38%
2023/09/15	83.5	615.93	89	614.71	620.00	-5.5	1,026	-0.54%
2023/09/14	62	610.03	12	611.17	610.00	50	1,041	4.80%
2023/09/13	26	606.19	36	607.33	609.00	-10	1,039	-0.96%
2023/09/12	76.4	614.35	181.1	616.78	607.00	-104.7	1,041	-10.05%	大賣/鉅額交易
2023/09/11	95	603.36	64	605.17	609.00	31	1,036	2.99%
2023/09/08	61	607.21	78.1	608.66	604.00	-17.1	1,027	-1.67%
2023/09/07	24.3	604.85	154	609.50	607.00	-129.8	1,027	-12.63%	大賣/鉅額交易
2023/09/06	185.1	606.71	251.1	608.66	608.00	-66	1,027	-6.42%	大買/大賣/
2023/09/05	38	582.40	78.1	583.79	587.00	-40.1	1,018	-3.94%
2023/09/04	22	562.55	54	571.70	577.00	-32	1,032	-3.09%
2023/09/01	9.2	571.98	83	572.08	566.00	-73.8	1,048	-7.04%
2023/08/31	65	578.09	102	577.73	575.00	-37	1,077	-3.44%	大賣/
2023/08/30	103	567.88	20	567.70	568.00	83	1,102	7.53%	大買/
2023/08/29	31	558.81	13	557.77	561.00	18	1,176	1.53%
2023/08/28	35.1	559.85	42	555.71	557.00	-6.9	1,220	-0.57%
2023/08/25	20.1	559.66	46	560.91	559.00	-25.9	1,238	-2.09%
2023/08/24	54	568.93	40	567.15	567.00	14	1,239	1.13%
2023/08/23	49	556.84	14	555.71	558.00	35	1,244	2.81%
2023/08/22	46.4	555.65	56	561.20	554.00	-9.6	1,248	-0.77%
2023/08/21	12	562.83	53	562.23	563.00	-41	1,244	-3.29%
2023/08/18	14.1	563.60	55	566.95	562.00	-40.9	1,247	-3.27%
2023/08/17	43	566.53	16	560.46	571.00	27	1,252	2.15%
2023/08/16	108.3	555.33	52	559.13	559.00	56.3	1,250	4.50%	大買/
2023/08/15	94.1	569.86	21	570.24	567.00	73	1,242	5.88%
2023/08/14	34.6	560.00	49	567.08	560.00	-14.4	1,246	-1.16%
2023/08/11	56.1	576.97	13	576.31	577.00	43.1	1,236	3.49%
2023/08/10	22.4	574.87	105	577.03	572.00	-82.6	1,234	-6.69%	大賣/
2023/08/09	72.2	588.07	52	590.80	586.00	20.2	1,232	1.64%
2023/08/08	47.1	597.55	87	597.69	591.00	-39.9	1,231	-3.24%
2023/08/07	26.1	602.28	106.1	608.43	602.00	-80	1,219	-6.56%	大賣/
2023/08/04	23	612.26	19	610.89	616.00	4	1,214	0.33%
2023/08/02	53.1	612.69	133	611.20	606.00	-79.9	1,228	-6.51%	大賣/
2023/08/01	49.1	611.25	87	612.34	609.00	-38	1,235	-3.07%
2023/07/31	32	617.28	77	616.95	613.00	-45	1,242	-3.62%
2023/07/28	101	612.27	91	612.51	613.00	10	1,235	0.81%	大買/
2023/07/27	65	615.77	71	616.42	614.00	-6	1,231	-0.49%
2023/07/26	145	617.66	20	622.20	615.00	125	1,230	10.16%	大買/鉅額交易
2023/07/25	51.4	622.85	45	629.96	617.00	6.4	1,226	0.52%
2023/07/24	52	633.88	86	636.09	631.00	-34	1,216	-2.79%
2023/07/21	63	641.29	85	640.67	641.00	-22	1,215	-1.81%
2023/07/20	102.1	650.19	199	656.30	641.00	-97	1,217	-7.96%	大買/大賣/
2023/07/19	260	653.45	125.5	651.94	659.00	134.5	1,203	11.18%	大買/大賣/鉅額交易
2023/07/18	344	637.86	127.1	634.94	642.00	216.9	1,194	18.16%	大買/大賣/鉅額交易
2023/07/17	124.1	626.52	220.5	625.41	619.00	-96.4	1,175	-8.20%	大買/大賣/
2023/07/14	558	651.24	527	651.95	652.00	31	1,153	2.69%	大買/大賣/
2023/07/13	87	644.62	75.1	645.48	643.00	11.9	1,118	1.06%
2023/07/12	156	642.35	127	644.60	638.00	29	1,104	2.63%	大買/大賣/
2023/07/11	247	633.36	131	630.63	640.00	116	1,095	10.59%	大買/大賣/鉅額交易
2023/07/10	220	620.24	33	613.94	620.00	187	1,068	17.50%	大買/鉅額交易
2023/07/07	33.1	611.10	37	613.76	609.00	-3.9	1,070	-0.37%
2023/07/06	98.2	617.81	98	622.49	610.00	0.2	1,076	0.02%
2023/07/05	26.1	619.46	54	617.61	620.00	-27.9	1,059	-2.63%
2023/07/04	60	611.85	38	612.61	619.00	22	1,059	2.08%
2023/07/03	15	611.07	63.1	614.91	610.00	-48	1,077	-4.46%
2023/06/30	33.1	616.67	93	622.86	618.00	-59.9	1,074	-5.57%
2023/06/29	74	617.49	61	618.69	618.00	13	1,073	1.21%
2023/06/28	75.2	622.51	228	626.16	614.00	-152.8	1,078	-14.17%	大賣/鉅額交易
2023/06/27	349.3	635.45	304	635.54	632.00	45.2	1,065	4.24%	大買/大賣/
2023/06/26	111.1	622.39	123	616.50	624.00	-11.9	1,038	-1.15%	大買/大賣/
2023/06/21	49.1	612.37	113	615.66	608.00	-63.9	1,025	-6.23%	大賣/
2023/06/20	97.3	625.74	161	627.81	624.00	-63.8	1,009	-6.32%	大賣/
2023/06/19	28.1	609.25	10	610.60	609.00	18.1	995	1.82%
2023/06/16	34	608.33	26	607.54	608.00	8	1,003	0.80%
2023/06/15	35	607.03	71	613.44	608.00	-36	1,007	-3.57%
2023/06/14	35	619.34	41	620.76	619.00	-6	1,006	-0.59%
2023/06/13	27.1	622.51	37.4	621.61	622.00	-10.3	1,027	-1.00%
2023/06/12	59.8	619.68	37.1	622.96	617.00	22.7	1,052	2.15%
2023/06/09	33.1	626.78	89	626.94	616.00	-55.9	1,055	-5.29%
2023/06/08	37.7	633.29	59	636.90	633.00	-21.3	1,055	-2.02%
2023/06/07	42	633.55	97	636.76	630.00	-55	1,057	-5.20%
2023/06/06	128	630.98	109.1	637.22	628.00	18.9	1,069	1.77%	大買/大賣/
2023/06/05	105	635.89	191	644.21	631.00	-86	1,063	-8.09%	大買/大賣/
2023/06/02	566.5	621.53	415.1	619.10	631.00	151.4	1,055	14.35%	大買/大賣/鉅額交易
2023/06/01	296	591.36	220.6	590.91	595.00	75.4	1,024	7.36%	大買/大賣/
2023/05/31	148	568.61	56	564.25	567.00	92	1,018	9.03%	大買/
2023/05/30	25.1	556.88	49.1	557.98	555.00	-24	1,014	-2.37%
2023/05/29	139.3	559.53	41.1	558.44	562.00	98.2	1,031	9.52%	大買/
2023/05/26	19.2	553.60	85	553.89	550.00	-65.8	1,029	-6.39%
2023/05/25	67	557.19	41	554.78	558.00	26	1,042	2.49%
2023/05/24	20	551.55	65	552.22	552.00	-45	1,067	-4.22%
2023/05/23	49	553.84	56	554.52	558.00	-7	1,070	-0.65%
2023/05/22	30	546.83	19	546.79	548.00	11	1,074	1.02%
2023/05/19	8	547.00	20	551.00	547.00	-12	1,083	-1.10%
2023/05/18	43	555.70	40	555.78	554.00	3	1,085	0.28%
2023/05/17	50.1	547.70	24	547.29	549.00	26.1	1,084	2.40%
2023/05/16	41.1	551.78	17	550.47	546.00	24.1	1,095	2.19%
2023/05/15	41.1	547.78	105	556.30	548.00	-64	1,099	-5.82%	大賣/
2023/05/12	96	561.49	45	562.96	564.00	51	1,100	4.63%
2023/05/11	50.1	559.67	25	561.60	560.00	25.1	1,110	2.26%
2023/05/10	42	559.81	53	561.85	559.00	-11	1,133	-0.97%
2023/05/09	50	558.20	71	561.42	559.00	-21	1,157	-1.82%
2023/05/08	150	555.44	96.1	554.65	556.00	53.9	1,189	4.54%	大買/
2023/05/05	55	545.65	97	547.04	540.00	-42	1,199	-3.50%
2023/05/04	38	540.92	85	540.38	538.00	-47	1,214	-3.87%
2023/05/03	40	539.50	34	535.71	538.00	6	1,261	0.48%
2023/05/02	40	536.78	48	537.19	534.00	-8	1,283	-0.62%
2023/04/28	63	530.81	43	527.56	535.00	20	1,319	1.51%
2023/04/27	117	521.64	52	520.06	523.00	65	1,338	4.85%	大買/
2023/04/26	152	514.34	72.1	514.92	513.00	79.9	1,346	5.93%	大買/
2023/04/25	164	516.05	75	520.17	518.00	89	1,365	6.52%	大買/
2023/04/24	163.1	517.35	67	516.10	520.00	96.1	1,401	6.85%	大買/
2023/04/21	147.4	513.17	81	517.05	505.00	66.4	1,429	4.64%	大買/
2023/04/20	73	530.60	90	531.26	527.00	-17	1,452	-1.17%
2023/04/19	32	540.22	18	543.39	535.00	14	1,513	0.92%
2023/04/18	62	545.31	74	546.04	542.00	-12	1,580	-0.76%
2023/04/17	44	550.52	127.3	549.84	545.00	-83.3	1,605	-5.19%	大賣/
2023/04/14	62	545.16	154	546.45	551.00	-92	1,641	-5.61%	大賣/
2023/04/13	55	540.71	56	540.64	535.00	-1	1,654	-0.06%
2023/04/12	166.3	535.59	106	538.67	540.00	60.3	1,681	3.59%	大買/大賣/
2023/04/11	91.2	543.69	168	546.38	538.00	-76.8	1,713	-4.48%	大賣/
2023/04/10	57	551.39	49	550.18	550.00	8	1,714	0.47%
2023/04/07	57	548.54	127	549.16	545.00	-70	1,729	-4.05%	大賣/
2023/04/06	64.2	550.16	222	554.51	548.00	-157.8	1,747	-9.03%	大賣/鉅額交易
2023/03/31	86	566.48	61	567.26	572.00	25	1,777	1.41%
2023/03/30	34	567.26	103	571.55	564.00	-69	1,812	-3.81%	大賣/
2023/03/29	97	569.26	66.2	568.93	570.00	30.9	1,848	1.67%
2023/03/28	27.2	559.43	211.3	563.27	559.00	-184	1,921	-9.58%	大賣/鉅額交易
2023/03/27	141.7	570.31	74	573.01	573.00	67.6	1,964	3.44%	大買/
2023/03/24	13.1	563.67	58	562.09	563.00	-44.9	1,965	-2.28%
2023/03/23	50	559.66	64	558.20	562.00	-14	1,978	-0.71%
2023/03/22	12.5	557.20	42.1	563.05	561.00	-29.6	1,977	-1.50%
2023/03/21	67	550.43	53.2	554.32	549.00	13.9	1,970	0.70%
2023/03/20	66.5	553.33	73	557.44	552.00	-6.5	1,962	-0.33%
2023/03/17	103	559.50	63.1	557.83	560.00	40	1,961	2.04%	大買/
2023/03/16	202.1	554.15	110.1	555.43	548.00	92	1,954	4.71%	大買/大賣/
2023/03/15	115.1	569.10	175	571.63	562.00	-59.9	1,964	-3.05%	大買/大賣/
2023/03/14	45	576.80	109	578.65	575.00	-64	1,962	-3.26%	大賣/
2023/03/13	131	562.98	82.3	562.99	575.00	48.8	1,965	2.48%	大買/
2023/03/10	151	571.06	35.2	576.17	567.00	115.8	1,950	5.94%	大買/鉅額交易
2023/03/09	176	584.22	139.4	583.87	580.00	36.6	1,941	1.89%	大買/大賣/
2023/03/08	200.1	562.99	111.4	563.52	572.00	88.7	1,918	4.62%	大買/大賣/
2023/03/07	109.2	562.22	142.5	566.68	559.00	-33.3	1,896	-1.76%	大買/大賣/
2023/03/06	188.1	559.87	287.2	558.50	566.00	-99.1	1,873	-5.29%	大買/大賣/
2023/03/03	177.5	529.35	91	529.40	536.00	86.5	1,835	4.71%	大買/
2023/03/02	107.4	521.93	92	521.17	521.00	15.4	1,808	0.85%	大買/
2023/03/01	156	511.25	91.1	510.89	519.00	64.9	1,799	3.60%	大買/
2023/02/24	31.1	504.71	36	506.92	505.00	-4.9	1,793	-0.27%
2023/02/23	55.1	503.46	84	502.91	508.00	-28.9	1,847	-1.56%
2023/02/22	171.2	495.70	162.3	497.81	497.50	8.9	1,862	0.48%	大買/大賣/
2023/02/21	81.1	504.26	18	509.22	505.00	63.1	1,838	3.43%
2023/02/20	19.1	509.37	128	515.95	508.00	-108.9	1,839	-5.92%	大賣/鉅額交易
2023/02/17	69	512.12	19.3	512.34	517.00	49.7	1,843	2.70%
2023/02/16	23	509.31	34	509.35	509.00	-11	1,849	-0.59%
2023/02/15	41.1	506.49	1	508.00	508.00	40.1	1,858	2.16%
2023/02/14	31.3	502.98	1	511.00	503.00	30.2	1,861	1.62%
2023/02/13	38.1	504.48	14	501.36	502.00	24.1	1,859	1.29%
2023/02/10	3	508.67	1	507.00	508.00	2	1,877	0.11%
2023/02/09	14.2	509.48	33.2	510.94	507.00	-19	1,913	-0.99%
2023/02/08	6.3	517.54	11	519.19	514.00	-4.7	1,906	-0.25%
2023/02/07	46	514.46	26.1	506.62	516.00	19.9	1,882	1.06%
2023/02/06	14.6	511.63	94.2	515.43	500.00	-79.6	1,859	-4.28%
2023/02/03	18.1	522.80	72	515.43	524.00	-54	1,819	-2.96%
2023/02/02	7.3	513.33	112	514.36	518.00	-104.8	1,796	-5.83%	大賣/鉅額交易
2023/02/01	9.1	514.08	67	507.29	517.00	-57.9	1,775	-3.26%
2023/01/31	4.1	491.48	132	491.23	494.50	-127.9	1,726	-7.41%	大賣/鉅額交易
2023/01/30	8.1	490.46	129	486.08	495.00	-120.9	1,702	-7.10%	大賣/鉅額交易
2023/01/17	34.5	479.49	3.4	479.74	481.00	31.1	1,670	1.86%
2023/01/16	24.1	471.89	5	472.70	472.00	19.1	1,649	1.16%
2023/01/13	37.1	467.85	35.2	473.45	466.50	1.9	1,636	0.12%
2023/01/12	44.3	473.59	28.2	472.49	474.00	16.1	1,615	0.99%
2023/01/11	122.1	483.38	47.1	486.05	481.50	75	1,582	4.74%	大買/
2023/01/10	44.2	482.94	27.2	484.74	483.50	17.1	1,550	1.10%
2023/01/09	105	470.18	13.5	463.02	476.00	91.5	1,508	6.07%	大買/
2023/01/06	68	454.90	53.1	450.41	453.00	14.9	1,438	1.04%
2023/01/05	36	443.31	39	443.90	445.00	-3	1,372	-0.22%
2023/01/04	81.4	440.93	31.1	435.88	444.00	50.3	1,342	3.74%
2023/01/03	38	430.96	45	430.63	433.50	-7	1,304	-0.54%
2022/12/30	153.1	433.09	16.4	429.62	433.50	136.7	1,276	10.70%	大買/鉅額交易
2022/12/29	65	429.73	61	428.25	424.50	4	1,244	0.32%
2022/12/28	35.4	429.74	9	430.44	428.00	26.4	1,207	2.19%
2022/12/27	63	428.29	14.1	425.38	430.00	48.9	1,202	4.07%
2022/12/26	5	425.20	36	427.51	421.00	-31	1,190	-2.60%
2022/12/23	87.2	427.78	18	430.06	425.50	69.2	1,170	5.91%
2022/12/22	101.6	426.78	42	426.20	426.50	59.6	1,129	5.27%	大買/
2022/12/21	132.1	420.00	10.1	412.10	424.00	122	1,097	11.11%	大買/鉅額交易
2022/12/20	43	407.72	62.1	415.15	404.50	-19.1	1,062	-1.80%
2022/12/19	96	410.15	10.2	405.79	418.00	85.8	985	8.70%
2022/12/16	34	397.75	8	398.63	398.00	26	929	2.80%
2022/12/15	1.1	398.77	16	397.44	395.00	-14.9	915	-1.63%
2022/12/14	52	392.42	11	391.00	393.00	41	903	4.54%
2022/12/13	2	391.00	23	392.28	388.50	-21	904	-2.32%
2022/12/12	0	0.00	3	389.00	391.00	-3	905	-0.33%
2022/12/09	4	389.88	19	389.89	390.00	-15	916	-1.63%
2022/12/08	8	392.69	6	391.08	394.00	2	919	0.22%
2022/12/07	15.1	392.14	64.1	397.61	390.50	-49	920	-5.32%
2022/12/06	45.4	400.08	14.1	399.96	399.50	31.3	897	3.48%
2022/12/05	28.1	393.03	22	399.27	392.00	6.1	873	0.70%
2022/12/02	44	391.42	34.2	391.17	392.00	9.8	870	1.13%
2022/12/01	2	389.50	25	390.46	387.50	-23	878	-2.62%
2022/11/30	18	386.28	51.1	386.71	388.50	-33.1	892	-3.71%
2022/11/29	26	386.87	24	384.77	386.00	2	893	0.22%
2022/11/28	63	385.96	32	384.92	387.50	31	895	3.46%
2022/11/25	21	382.43	91.1	387.52	381.50	-70.1	899	-7.79%
2022/11/24	93.1	388.58	34.3	389.06	389.50	58.8	908	6.47%
2022/11/23	12	382.50	33	385.58	382.50	-21	899	-2.33%
2022/11/22	32	382.61	30	383.43	381.50	2	898	0.22%
2022/11/21	192.4	400.36	286	401.51	391.00	-93.7	889	-10.53%	大買/大賣/
2022/11/18	109.2	386.69	108.2	388.75	391.00	1	830	0.12%	大買/大賣/
2022/11/17	35.3	379.01	13	378.08	379.50	22.3	802	2.78%
2022/11/16	74	378.00	17	378.79	376.50	57	807	7.06%
2022/11/15	56	379.08	89	382.60	378.00	-33	814	-4.05%
2022/11/14	108	380.71	63	381.19	383.00	45	806	5.58%	大買/
2022/11/11	102	386.38	112	388.28	382.50	-10	801	-1.25%	大買/大賣/
2022/11/10	70	379.89	73.1	379.10	380.00	-3.1	797	-0.39%
2022/11/09	74	386.20	87	385.00	385.00	-13	801	-1.62%
2022/11/08	115	386.87	154.1	388.37	380.00	-39.1	808	-4.83%	大買/大賣/
2022/11/07	275.3	378.16	169.1	379.66	384.50	106.2	793	13.39%	大買/大賣/鉅額交易
2022/11/04	13.1	356.44	81	361.36	360.00	-67.9	774	-8.77%
2022/11/03	107.1	361.72	60	363.22	362.50	47.1	807	5.83%	大買/
2022/11/02	70	359.80	60.2	359.67	364.00	9.8	855	1.15%
2022/11/01	51.2	357.11	34	357.07	357.50	17.1	891	1.92%
2022/10/31	37	349.20	46	346.46	351.50	-9	905	-1.00%
2022/10/28	29.1	339.27	51	340.34	340.00	-21.9	911	-2.40%
2022/10/27	5	343.10	61	345.06	344.50	-56	912	-6.14%
2022/10/26	44	343.20	73	342.61	342.50	-29	916	-3.16%
2022/10/25	34.1	346.47	99	346.94	344.00	-64.9	923	-7.03%
2022/10/24	62	356.48	16.2	355.83	354.00	45.8	926	4.95%
2022/10/21	65.1	355.12	91	353.93	350.50	-26	944	-2.75%
2022/10/20	64.2	356.69	91	357.19	356.00	-26.9	1,004	-2.67%
2022/10/19	81	363.62	83.1	364.81	362.50	-2.1	1,019	-0.21%
2022/10/18	95.2	359.64	68.4	360.09	357.50	26.8	1,022	2.62%
2022/10/17	64.1	341.17	86	342.08	352.00	-21.9	1,022	-2.15%
2022/10/14	38.1	345.55	26.1	348.05	345.50	12.1	1,021	1.18%
2022/10/13	18.1	343.47	44	348.24	341.00	-25.9	1,026	-2.53%
2022/10/12	42.1	346.48	49	346.11	347.00	-7	1,028	-0.68%
2022/10/11	42.1	347.61	72	348.52	346.00	-29.9	1,034	-2.89%
2022/10/07	33	357.62	38	359.25	356.00	-5	1,032	-0.48%
2022/10/06	15.2	362.11	20	362.40	362.00	-4.8	1,035	-0.46%
2022/10/05	87.2	367.95	65	370.21	361.00	22.2	1,039	2.14%
2022/10/04	40.1	367.66	42	367.75	366.00	-1.9	1,030	-0.18%
2022/10/03	17.1	358.27	60	359.64	364.50	-42.9	1,018	-4.21%
2022/09/30	14.1	352.30	44	353.97	360.00	-30	1,019	-2.94%
2022/09/29	70	353.20	66	352.70	355.50	4	1,029	0.39%
2022/09/28	64.3	350.18	134	354.05	347.00	-69.7	1,035	-6.73%	大賣/
2022/09/27	98.2	352.73	91	353.44	354.50	7.2	1,029	0.70%
2022/09/26	58	343.87	52	343.93	342.00	6	1,030	0.59%
2022/09/23	30	351.17	49	353.61	350.50	-19	1,029	-1.84%
2022/09/22	58.1	355.16	40	355.18	356.50	18.1	1,028	1.76%
2022/09/21	21.1	354.66	25	354.74	357.00	-4	1,028	-0.38%
2022/09/20	58.3	354.51	46	356.58	354.00	12.3	1,025	1.20%
2022/09/19	11.3	354.38	65	356.42	354.00	-53.7	1,019	-5.26%
2022/09/16	36.1	357.47	55	358.49	357.50	-19	1,013	-1.87%
2022/09/15	47	366.61	77	367.35	365.50	-30	1,003	-2.99%
2022/09/14	41.3	356.03	24	356.54	358.00	17.3	991	1.74%
2022/09/13	24.1	362.78	65	369.62	362.00	-40.9	982	-4.16%
2022/09/12	44	372.59	39	373.47	371.50	5	972	0.51%
2022/09/08	59.1	365.70	111	364.75	367.50	-51.9	966	-5.37%	大賣/
2022/09/07	46.3	360.55	72	361.54	358.50	-25.7	953	-2.69%
2022/09/06	85	369.28	202.1	369.79	370.50	-117.1	934	-12.52%	大賣/鉅額交易
2022/09/05	40.1	359.18	50.1	361.30	356.00	-10	908	-1.10%
2022/09/02	19.1	367.50	41	368.34	365.00	-21.9	898	-2.44%
2022/09/01	30.2	370.15	78	370.09	370.00	-47.8	892	-5.35%
2022/08/31	43.3	371.04	167	370.12	373.00	-123.7	881	-14.04%	大賣/鉅額交易
2022/08/30	8	379.13	8	381.75	379.00	0	862	0.00%
2022/08/29	10.4	372.57	37	375.53	379.00	-26.6	859	-3.10%
2022/08/26	16.1	391.78	26	391.94	389.50	-9.9	851	-1.16%
2022/08/25	8	388.56	8.1	388.39	387.00	-0.1	847	-0.01%
2022/08/24	0	0.00	13	388.00	385.50	-13	845	-1.54%
2022/08/23	55.1	389.40	50	392.27	386.00	5.1	845	0.60%
2022/08/22	74	395.39	78	394.78	390.50	-4	835	-0.47%
2022/08/19	21	404.45	26	407.65	403.00	-5	819	-0.61%
2022/08/18	33	402.95	33	401.35	405.00	0	809	0.00%
2022/08/17	47.2	405.65	52	407.36	405.00	-4.8	799	-0.60%
2022/08/16	55	405.69	60	407.16	404.00	-5	787	-0.63%
2022/08/15	45.2	400.65	59	408.12	402.50	-13.8	771	-1.79%
2022/08/12	38	408.26	39.2	410.84	408.50	-1.2	749	-0.15%
2022/08/11	60	409.63	80	411.88	411.00	-20	737	-2.72%
2022/08/10	210	405.02	138.3	407.12	403.00	71.8	709	10.11%	大買/大賣/
2022/08/09	101.1	410.85	70.1	403.36	414.00	30.9	665	4.65%	大買/
2022/08/08	123.3	387.70	94	387.30	394.00	29.3	608	4.81%	大買/
2022/08/05	75	361.81	36	364.71	368.00	39	563	6.93%
2022/08/04	32.1	351.01	18.8	352.32	350.00	13.3	543	2.44%
2022/08/03	20	345.38	31	348.45	346.50	-11	532	-2.07%
2022/08/02	33	340.91	5	342.20	340.50	28	524	5.34%
2022/08/01	52	347.65	24	348.02	346.50	28	517	5.42%
2022/07/29	24	353.44	87	353.37	354.00	-63	505	-12.47%
2022/07/28	120.5	354.77	235	354.72	351.00	-114.5	491	-23.30%	大買/大賣/鉅額交易
2022/07/27	263.3	352.97	595	351.39	355.50	-331.7	467	-70.99%	大買/大賣/鉅額交易
2022/07/26	143	782.88	47	787.34	782.00	96	398	24.10%	大買/
2022/07/25	119	784.26	95.2	782.33	789.00	23.8	369	6.44%	大買/
2022/07/22	100	769.33	61	768.11	774.00	39	349	11.16%
2022/07/21	65	749.65	68	751.10	763.00	-3	338	-0.89%
2022/07/20	67	745.28	28	747.36	741.00	39	325	11.97%
2022/07/19	92	747.02	35	749.11	742.00	57	321	17.71%
2022/07/18	69	738.52	17.1	742.58	749.00	52	314	16.53%
2022/07/15	73	721.73	16	721.69	720.00	57	308	18.47%
2022/07/14	56	697.61	28.1	704.32	717.00	27.9	310	8.99%
2022/07/13	40	678.03	20	680.35	689.00	20	304	6.57%
2022/07/12	27	660.93	30	661.77	663.00	-3	297	-1.00%
2022/07/11	39.1	662.88	41	666.34	660.00	-1.9	293	-0.65%
2022/07/08	32	683.13	42	693.43	676.00	-10	287	-3.48%
2022/07/07	63.1	668.83	42	682.67	680.00	21.1	282	7.49%
2022/07/06	42.1	706.92	56	707.27	688.00	-13.9	266	-5.23%
2022/07/05	28	766.96	42	770.88	764.00	-14	246	-5.67%
2022/07/04	90	755.36	60	760.45	764.00	30	243	12.29%
2022/07/01	43	748.21	43	754.88	735.00	0	233	0.00%
2022/06/30	26	745.65	11	748.00	746.00	15	227	6.60%
2022/06/29	24.1	749.35	18	751.33	750.00	6.1	223	2.71%
2022/06/28	21	728.52	12	737.07	744.00	9	220	4.08%
2022/06/27	25	712.36	6	715.00	725.00	19	219	8.67%
2022/06/24	11	687.73	5	689.20	694.00	6	221	2.71%
2022/06/23	32.1	686.22	16	687.00	681.00	16.1	231	6.94%
2022/06/22	5	693.02	27	700.07	693.00	-22	236	-9.31%
2022/06/21	11.1	701.90	2	699.00	706.00	9.1	239	3.78%
2022/06/20	9	694.44	33	706.06	694.00	-24	250	-9.59%
2022/06/17	10	709.00	12	709.33	716.00	-2	267	-0.75%
2022/06/16	4	716.00	14	722.21	716.00	-10	274	-3.64%
2022/06/15	4	729.75	3	732.33	726.00	1	280	0.36%
2022/06/14	14	727.57	7	726.00	726.00	7	285	2.45%
2022/06/13	6	738.50	8	736.50	732.00	-2	284	-0.70%
2022/06/10	15	750.00	5	752.20	747.00	10	285	3.50%
2022/06/09	7	752.14	0	0.00	750.00	7	285	2.45%
2022/06/08	5	754.80	0	0.00	752.00	5	284	1.76%
2022/06/07	10	752.50	1	756.00	754.00	9	283	3.18%
2022/06/06	11	751.09	1	752.00	752.00	10	282	3.54%
2022/06/02	7	751.29	12.1	760.81	751.00	-5.1	287	-1.76%
2022/06/01	15	759.20	17	760.59	761.00	-2	287	-0.70%
2022/05/31	17	747.47	13	745.08	751.00	4	283	1.41%
2022/05/30	9	729.56	0	0.00	729.00	9	280	3.21%
2022/05/27	10	721.30	1	718.00	724.00	9	281	3.20%
2022/05/26	2	711.00	6	717.00	711.00	-4	283	-1.41%
2022/05/25	9	712.56	9	715.22	715.00	0	285	0.00%
2022/05/24	5	711.80	6	711.83	710.00	-1	288	-0.35%
2022/05/23	8.1	713.25	11	715.00	714.00	-3	291	-1.01%
2022/05/20	10	713.00	6	714.00	711.00	4	293	1.36%
2022/05/19	18	710.22	28	709.18	710.00	-10	294	-3.40%
2022/05/18	5	718.00	13	719.46	715.00	-8	295	-2.71%
2022/05/17	6	719.17	9	719.89	716.00	-3	298	-1.01%
2022/05/16	1	719.00	7	715.43	714.00	-6	299	-2.00%
2022/05/13	31	716.71	2	719.00	713.00	29	301	9.61%
2022/05/12	15	712.13	13	712.54	710.00	2	301	0.66%
2022/05/11	10	727.50	36	729.53	718.00	-26	300	-8.67%
2022/05/10	24	720.87	11	718.82	729.00	13	299	4.35%
2022/05/09	8	718.26	20	721.40	713.00	-12	301	-3.97%
2022/05/06	7	725.71	4	726.75	732.00	3	300	1.00%
2022/05/05	23	734.30	1	735.00	735.00	22	302	7.27%
2022/05/04	14	724.43	14	725.29	720.00	0	304	0.00%
2022/05/03	8	728.50	4	727.50	731.00	4	305	1.31%
2022/04/29	12	731.08	0	0.00	730.00	12	306	3.92%
2022/04/28	10	720.40	7	724.29	724.00	3	308	0.97%
2022/04/27	11	711.09	6.1	710.84	710.00	4.9	308	1.59%
2022/04/26	4	726.50	8	729.88	725.00	-4	310	-1.29%
2022/04/25	6	725.00	10	732.90	725.00	-4	314	-1.27%
2022/04/22	2	747.01	10	750.50	747.00	-8	311	-2.56%
2022/04/21	0	759.00	35	764.40	759.00	-35	313	-11.17%
2022/04/20	17.1	760.13	12	766.67	768.00	5.1	309	1.63%
2022/04/19	10	747.40	4	747.50	747.00	6	303	1.98%
2022/04/18	14	742.71	8	741.00	743.00	6	305	1.97%
2022/04/15	7	738.57	15	741.60	738.00	-8	306	-2.61%
2022/04/14	2	750.00	28	753.79	750.00	-26	310	-8.38%
2022/04/13	18	760.72	21	761.57	758.00	-3	332	-0.90%
2022/04/12	13	750.07	18	747.44	753.00	-5	330	-1.51%
2022/04/11	4	739.75	17	739.29	741.00	-13	327	-3.97%
2022/04/08	28	739.46	26	739.88	744.00	2	326	0.61%
2022/04/07	14	740.64	9	745.44	736.00	5	323	1.54%
2022/04/06	6	756.00	18.2	759.49	756.00	-12.2	322	-3.79%
2022/04/01	10	765.20	5	760.80	765.00	5	318	1.57%
2022/03/31	8	766.50	4	767.00	766.00	4	318	1.26%
2022/03/30	19	772.00	5	773.00	773.00	14	316	4.43%
2022/03/29	33	764.85	11.1	768.49	764.00	21.9	312	7.02%
2022/03/28	25	768.16	38.5	768.43	760.00	-13.5	310	-4.35%
2022/03/25	14	764.29	21.4	772.45	763.00	-7.4	300	-2.45%
2022/03/24	28	775.00	24	776.38	776.00	4	298	1.34%
2022/03/23	32	783.34	25.1	787.80	779.00	6.9	297	2.32%
2022/03/22	46	790.41	59	797.81	790.00	-13	287	-4.53%
2022/03/21	43	759.28	26	763.35	756.00	17	269	6.30%
2022/03/18	5	718.60	32	725.19	748.00	-27	268	-10.07%
2022/03/17	54	720.33	18	722.67	720.00	36	261	13.75%
2022/03/16	9	693.89	5	696.60	696.00	4	262	1.53%
2022/03/15	9	700.44	22	705.14	692.00	-13	286	-4.53%
2022/03/14	10	697.20	1	692.00	705.00	9	289	3.11%
2022/03/11	7	684.43	0	0.00	685.00	7	300	2.33%
2022/03/10	14	686.14	15	687.60	684.00	-1	305	-0.33%
2022/03/09	16.1	671.93	9	669.33	678.00	7.1	315	2.24%
2022/03/08	48.1	668.13	54	671.81	665.00	-5.9	316	-1.87%
2022/03/07	15.1	688.55	26	691.81	688.00	-10.9	316	-3.45%
2022/03/04	4	709.50	10	710.20	710.00	-6	315	-1.90%
2022/03/03	10	717.90	29	719.28	714.00	-19	319	-5.95%
2022/03/02	12	711.17	15	708.07	713.00	-3	322	-0.93%
2022/03/01	25	701.40	20	697.30	710.00	5	321	1.56%
2022/02/25	29	685.66	15	688.53	688.00	14	319	4.38%
2022/02/24	8	684.25	42	692.62	682.00	-34	325	-10.46%
2022/02/23	21	702.71	28	702.82	701.00	-7	323	-2.16%
2022/02/22	15	702.67	44	703.48	701.00	-29	330	-8.77%
2022/02/21	16	709.94	41	709.24	709.00	-25	337	-7.40%
2022/02/18	28	711.11	15	710.07	713.00	13	342	3.80%
2022/02/17	11	708.73	17	711.88	710.00	-6	346	-1.73%
2022/02/16	5	719.41	15	718.13	716.00	-10	352	-2.83%
2022/02/15	31	710.16	19	712.74	712.00	12	354	3.39%
2022/02/14	15	705.07	13	708.23	704.00	2	358	0.55%
2022/02/11	2	722.56	25	723.76	719.00	-23	363	-6.32%
2022/02/10	21	727.90	1	724.00	724.00	20	380	5.26%
2022/02/09	22	713.50	12	717.92	718.00	10	383	2.61%
2022/02/08	15	716.40	14	717.00	718.00	1	384	0.26%
2022/02/07	42.1	716.14	23	717.04	722.00	19.1	405	4.71%
2022/01/26	19.1	714.32	17	716.41	709.00	2.1	426	0.48%
2022/01/25	15	717.48	32	717.50	719.00	-17	426	-3.97%
2022/01/24	23	715.88	23	717.39	718.00	0	427	0.01%
2022/01/21	49.2	737.29	46	731.07	722.00	3.2	433	0.74%
2022/01/20	17	746.59	12	743.50	739.00	5	433	1.16%
2022/01/19	13	753.31	33	754.94	745.00	-20	436	-4.58%
2022/01/18	23.1	757.26	42	759.57	758.00	-19	437	-4.33%
2022/01/17	20	736.50	5	739.59	743.00	15	436	3.44%
2022/01/14	14.1	721.66	27	728.22	725.00	-12.9	440	-2.94%
2022/01/13	11.1	734.71	7	736.00	736.00	4.1	440	0.93%
2022/01/12	30.1	732.87	15.5	733.71	734.00	14.6	444	3.28%
2022/01/11	10	735.70	41	736.39	737.00	-31	442	-7.00%
2022/01/10	16.1	735.27	22	736.23	733.00	-5.9	442	-1.34%
2022/01/07	30.1	741.78	43	737.93	732.00	-12.9	447	-2.88%
2022/01/06	45.1	748.29	166	752.91	740.00	-120.9	445	-27.16%	大賣/鉅額交易
2022/01/05	8	784.27	10	786.20	786.00	-2	427	-0.46%
2022/01/04	0	792.00	4	792.50	792.00	-4	432	-0.92%
2022/01/03	13	794.23	0	0.00	790.00	13	443	2.93%
2021/12/30	19	790.37	144	789.90	793.00	-125	449	-27.82%	大賣/鉅額交易
2021/12/29	9	789.56	37	789.73	787.00	-28	464	-6.03%
2021/12/28	2	795.50	12	797.42	793.00	-10	475	-2.10%
2021/12/27	2	798.00	14	799.29	796.00	-12	512	-2.34%
2021/12/24	0	0.00	5	798.60	798.00	-5	551	-0.91%
2021/12/23	8	797.88	2	799.00	797.00	6	554	1.08%
2021/12/22	58	792.45	20	794.25	796.00	38	557	6.81%
2021/12/21	17	792.59	6	792.00	790.00	11	564	1.95%
2021/12/20	45	796.62	39	797.51	791.00	6	566	1.05%
2021/12/17	36	799.83	10	798.20	789.00	26	564	4.61%
2021/12/16	12	793.00	17	797.82	793.00	-5	568	-0.88%
2021/12/15	20	791.60	18	794.73	789.00	2	572	0.35%
2021/12/14	66.1	796.08	26	802.69	788.00	40.1	574	6.98%
2021/12/13	11	815.82	4	816.50	812.00	7	570	1.23%
2021/12/10	29	823.21	47	825.91	820.00	-18	572	-3.14%
2021/12/09	158.1	828.30	136.2	825.67	834.00	21.9	571	3.83%	大買/大賣/
2021/12/08	39	803.79	48	809.83	801.00	-9	553	-1.62%
2021/12/07	120	797.75	80	794.63	806.00	40	563	7.10%	大買/
2021/12/06	37	784.41	28	789.11	780.00	9	558	1.61%
2021/12/03	28	782.89	189	782.75	785.00	-161	589	-27.29%	大賣/鉅額交易
2021/12/02	24	788.75	15	787.27	789.00	9	587	1.53%
2021/12/01	37	790.59	45	788.09	783.00	-8	588	-1.36%
2021/11/30	24	786.00	21	788.24	780.00	3	587	0.51%
2021/11/29	47	786.00	38	784.89	782.00	9	593	1.52%
2021/11/26	48	781.58	33	786.76	787.00	15	606	2.47%
2021/11/25	3	780.67	8	786.25	781.00	-5	616	-0.81%
2021/11/24	22	789.91	12	790.75	791.00	10	622	1.61%
2021/11/23	33	793.18	21	795.71	788.00	12	626	1.92%
2021/11/22	5	812.60	20	811.75	809.00	-15	625	-2.40%
2021/11/19	69	814.90	85	815.14	811.00	-16	628	-2.55%
2021/11/18	46	811.41	47	811.42	807.00	-1	626	-0.16%
2021/11/17	43	797.81	25	797.80	802.00	18	629	2.86%
2021/11/16	68	787.07	31	786.87	792.00	37	637	5.81%
2021/11/15	57	794.03	52	798.00	781.00	5	642	0.78%
2021/11/12	8	791.25	26	790.31	790.00	-18	645	-2.79%
2021/11/11	66	788.80	30	789.23	783.00	36	652	5.52%
2021/11/10	32	789.75	71.1	786.71	787.00	-39.1	655	-5.97%
2021/11/09	148	787.82	130	785.12	795.00	18	659	2.73%	大買/大賣/
2021/11/08	54	760.13	57	763.42	762.00	-3	645	-0.46%
2021/11/05	42	769.64	68	772.22	769.00	-26	647	-4.01%
2021/11/04	89	774.02	122	783.16	765.00	-33	645	-5.11%	大賣/
2021/11/03	170	747.88	122	748.20	763.00	48	628	7.64%	大買/大賣/
2021/11/02	138	719.87	19	717.00	719.00	119	607	19.57%	大買/鉅額交易
2021/11/01	51	709.98	34	711.12	715.00	17	605	2.81%
2021/10/29	52	721.96	89	720.28	714.00	-37	608	-6.09%
2021/10/28	27	710.78	11	709.36	715.00	16	616	2.59%
2021/10/27	41	710.63	67	711.79	708.00	-26	619	-4.19%
2021/10/26	40	706.05	36	704.92	708.00	4	628	0.64%
2021/10/25	45	688.00	18	694.38	699.00	27	630	4.28%
2021/10/22	34	680.47	68	684.99	679.00	-34	636	-5.33%
2021/10/21	105	697.10	8	691.75	691.00	97	660	14.69%	大買/
2021/10/20	14	697.43	72	700.90	695.00	-58	660	-8.78%
2021/10/19	21	705.00	2	705.50	705.00	19	659	2.88%
2021/10/18	34	703.91	6	708.00	702.00	28	660	4.24%
2021/10/15	16	712.88	59	718.10	712.00	-43	668	-6.43%
2021/10/14	20	706.55	9	707.67	712.00	11	673	1.63%
2021/10/13	0	0.00	42	712.17	701.00	-42	674	-6.23%
2021/10/12	62	706.74	12	707.75	709.00	50	674	7.41%
2021/10/08	44	702.86	58	705.98	700.00	-14	671	-2.08%
2021/10/07	99	691.08	54	688.50	697.00	45	671	6.70%
2021/10/06	62	690.32	115	699.90	680.00	-53	679	-7.80%	大賣/
2021/10/05	117	688.29	87	692.83	704.00	30	667	4.50%	大買/
2021/10/04	95	712.69	238	708.97	699.00	-143	662	-21.60%	大賣/鉅額交易
2021/10/01	204	691.22	145	696.79	690.00	59	631	9.34%	大買/大賣/
2021/09/30	27	664.44	30	656.33	655.00	-3	603	-0.50%
2021/09/29	23	660.83	3	659.00	659.00	20	606	3.30%
2021/09/28	42	676.10	80	677.08	670.00	-38	607	-6.26%
2021/09/27	19	670.42	18	666.83	669.00	1	607	0.16%
2021/09/24	15	664.53	25	664.84	663.00	-10	618	-1.62%
2021/09/23	32	657.50	29	662.45	660.00	3	626	0.48%
2021/09/22	15	650.34	17	657.53	650.00	-2	625	-0.31%
2021/09/17	53	649.00	8	649.00	664.00	45	631	7.13%
2021/09/16	28	642.68	12	649.75	640.00	16	633	2.53%
2021/09/15	11.1	659.17	10	659.60	651.00	1.1	638	0.16%
2021/09/14	31	664.90	8	663.13	662.00	23	643	3.58%
2021/09/13	17	670.06	22	667.64	666.00	-5	653	-0.76%
2021/09/10	114	653.96	35.2	656.38	659.00	78.9	654	12.04%	大買/
2021/09/09	21.3	638.85	53	636.83	640.00	-31.7	651	-4.87%
2021/09/08	217.1	646.00	178.1	645.50	631.00	39	683	5.70%	大買/大賣/
2021/09/07	29.1	685.03	61	688.46	680.00	-31.9	658	-4.84%
2021/09/06	40	674.47	7	670.00	674.00	33	664	4.97%
2021/09/03	12	676.50	22	677.18	678.00	-10	670	-1.49%
2021/09/02	32	684.91	71.2	683.35	675.00	-39.2	677	-5.78%
2021/09/01	76.2	676.93	43	672.77	691.00	33.2	680	4.88%
2021/08/31	43	667.95	73	669.19	664.00	-30	675	-4.44%
2021/08/30	60	684.57	25	687.76	683.00	35	678	5.16%
2021/08/27	44	690.73	18	692.61	688.00	26	689	3.77%
2021/08/26	14	697.43	63	702.73	696.00	-49	699	-7.01%
2021/08/25	83	702.61	12.1	701.08	711.00	70.9	721	9.83%
2021/08/24	30	690.93	35	698.77	695.00	-5	741	-0.68%
2021/08/23	51.2	690.70	61	691.20	698.00	-9.9	763	-1.29%
2021/08/20	197	710.18	128	709.20	709.00	69	789	8.74%	大買/大賣/
2021/08/19	47.4	741.86	76	739.82	716.00	-28.6	825	-3.46%
2021/08/18	62.2	747.96	25	745.80	748.00	37.2	877	4.23%
2021/08/17	70.1	756.82	36	767.00	750.00	34.1	908	3.75%
2021/08/16	27.3	766.07	68	762.79	754.00	-40.8	959	-4.25%
2021/08/13	50	788.06	74	789.80	774.00	-24	1,005	-2.38%
2021/08/12	20	796.85	44	796.52	792.00	-24	1,024	-2.34%
2021/08/11	33	803.79	30	808.77	796.00	3	1,064	0.28%
2021/08/10	10	813.41	19	819.26	813.00	-9	1,107	-0.81%
2021/08/09	17	824.12	15	826.93	821.00	2	1,181	0.17%
2021/08/06	5	841.80	16	842.56	836.00	-11	1,187	-0.93%
2021/08/05	9	843.00	3	841.33	840.00	6	1,220	0.49%
2021/08/04	18	837.61	21	837.95	842.00	-3	1,277	-0.23%
2021/08/03	60	851.48	44	863.09	839.00	16	1,295	1.24%
2021/08/02	18	869.22	51	867.22	863.00	-33	1,285	-2.57%
2021/07/30	47	866.06	46	866.52	870.00	1	1,290	0.08%
2021/07/29	10	854.20	46	853.91	853.00	-36	1,292	-2.79%
2021/07/28	61	846.66	69	846.99	858.00	-8	1,292	-0.62%
2021/07/27	108	866.33	216.2	867.60	854.00	-108.2	1,304	-8.29%	大買/大賣/鉅額交易
2021/07/26	38	834.26	16	833.00	836.00	22	1,299	1.69%
2021/07/23	11	823.64	17	823.59	830.00	-6	1,306	-0.46%
2021/07/22	7	817.29	5	818.20	817.00	2	1,307	0.15%
2021/07/21	12	822.33	60	826.33	815.00	-48	1,308	-3.67%
2021/07/20	41	833.24	27	825.04	837.00	14	1,301	1.08%
2021/07/19	43	818.81	26	819.73	818.00	17	1,294	1.31%
2021/07/16	29	824.41	38	828.26	824.00	-9	1,298	-0.69%
2021/07/15	43	818.44	12	818.75	820.00	31	1,302	2.38%
2021/07/14	50	816.96	77	821.44	816.00	-27	1,304	-2.07%
2021/07/13	65.1	818.89	55	825.75	810.00	10.1	1,302	0.78%
2021/07/12	17	830.24	39	834.08	829.00	-22	1,302	-1.69%
2021/07/09	33	830.28	34	835.00	827.00	-1	1,301	-0.07%
2021/07/08	19.1	844.27	13	847.23	841.00	6.1	1,308	0.47%
2021/07/07	21	851.00	32	851.94	846.00	-11	1,320	-0.83%
2021/07/06	21	849.48	22	847.41	847.00	-1	1,328	-0.08%
2021/07/05	10	841.40	31	842.84	845.00	-21	1,351	-1.55%
2021/07/02	60	831.52	32	836.94	840.00	28	1,366	2.05%
2021/07/01	27.1	825.08	61	833.80	820.00	-34	1,368	-2.48%
2021/06/30	70	844.66	60	846.08	840.00	10	1,366	0.73%
2021/06/29	22	843.91	37	843.30	841.00	-15	1,363	-1.10%
2021/06/28	52	844.87	33	845.55	841.00	19	1,363	1.39%
2021/06/25	4	856.25	10	852.00	846.00	-6	1,363	-0.44%
2021/06/24	24	849.25	31	852.06	848.00	-7	1,377	-0.51%
2021/06/23	7	859.71	45	858.93	855.00	-38	1,383	-2.75%
2021/06/22	19	861.74	16	867.13	858.00	3	1,387	0.22%
2021/06/21	23	853.87	13	863.08	851.00	10	1,378	0.73%
2021/06/18	7	853.57	17	852.71	858.00	-10	1,375	-0.73%
2021/06/17	74.1	850.80	22	856.91	845.00	52.1	1,377	3.78%
2021/06/16	19	904.37	46	912.83	898.00	-27	1,352	-2.00%
2021/06/15	43	919.86	5	914.20	927.00	38	1,357	2.80%
2021/06/11	29	918.24	55	923.82	910.00	-26	1,353	-1.92%
2021/06/10	70	922.23	15	927.87	919.00	55	1,353	4.06%
2021/06/09	49	922.73	4	921.50	916.00	45	1,351	3.33%
2021/06/08	8	929.75	185	941.03	928.00	-177	1,350	-13.10%	大賣/鉅額交易
2021/06/07	115	924.92	46	932.15	940.00	69	1,350	5.11%	大買/
2021/06/04	3	938.67	28	937.43	930.00	-25	1,346	-1.86%
2021/06/03	49	928.24	5	928.21	929.00	44	1,343	3.27%
2021/06/02	53.1	915.34	58.6	933.26	910.00	-5.5	1,341	-0.41%
2021/06/01	112	938.63	35	938.06	946.00	77	1,354	5.68%	大買/
2021/05/31	42	919.59	14.1	929.57	920.00	27.9	1,358	2.05%
2021/05/28	196	928.79	176.1	927.87	932.00	19.9	1,365	1.46%	大買/大賣/
2021/05/27	151.1	893.79	268.1	895.86	903.00	-116.9	1,409	-8.29%	大買/大賣/鉅額交易
2021/05/26	276.2	876.49	201	877.24	875.00	75.2	1,382	5.44%	大買/大賣/
2021/05/25	285	841.71	155	841.77	859.00	130	1,340	9.70%	大買/大賣/鉅額交易
2021/05/24	166.1	841.84	468	836.41	823.00	-301.9	1,317	-22.91%	大買/大賣/鉅額交易
2021/05/21	417.1	813.69	244	815.97	822.00	173.1	1,279	13.53%	大買/大賣/鉅額交易
2021/05/20	211	797.61	99	798.21	787.00	112	1,258	8.90%	大買/鉅額交易
2021/05/19	235.1	793.90	267	801.88	783.00	-31.9	1,249	-2.55%	大買/大賣/
2021/05/18	203	777.70	370	776.37	796.00	-167	1,249	-13.37%	大買/大賣/鉅額交易
2021/05/17	469.1	780.60	293	785.19	794.00	176.1	1,215	14.49%	大買/大賣/鉅額交易
2021/05/14	56	745.07	51	745.25	737.00	5	1,159	0.43%
2021/05/13	178	745.10	274	746.07	742.00	-96	1,175	-8.17%	大買/大賣/
2021/05/12	388	762.15	313	750.22	759.00	75	1,165	6.44%	大買/大賣/
2021/05/11	80	754.46	146	752.23	730.00	-66	1,121	-5.88%	大賣/
2021/05/10	16	747.63	26	750.08	749.00	-10	1,112	-0.90%
2021/05/07	133	749.37	22	749.86	755.00	111	1,133	9.79%	大買/鉅額交易
2021/05/06	56	729.38	80	741.84	723.00	-24	1,144	-2.10%
2021/05/05	20	745.85	53	746.79	743.00	-33	1,155	-2.86%
2021/05/04	52	751.62	168.1	758.13	748.00	-116.1	1,185	-9.79%	大賣/鉅額交易
2021/05/03	117	783.74	42.4	778.49	782.00	74.6	1,229	6.07%	大買/
2021/04/29	46	771.00	9	772.56	773.00	37	1,264	2.93%
2021/04/28	14	755.71	14	759.93	755.00	0	1,275	0.00%
2021/04/27	32	762.22	20	761.75	760.00	12	1,306	0.92%
2021/04/26	8	763.25	10	764.20	761.00	-2	1,314	-0.15%
2021/04/23	102	762.76	90	762.12	761.00	12	1,330	0.90%	大買/
2021/04/22	23	757.96	23	763.17	753.00	0	1,351	0.00%
2021/04/21	27	770.30	19	771.11	765.00	8	1,357	0.59%
2021/04/20	34	781.94	34	781.80	778.00	0	1,362	0.00%
2021/04/19	32	785.81	14	791.79	786.00	18	1,373	1.31%
2021/04/16	36	780.17	60	780.77	786.00	-24	1,399	-1.71%
2021/04/15	21	760.24	27	765.41	769.00	-6	1,420	-0.42%
2021/04/14	57.6	762.87	70	764.24	760.00	-12.4	1,464	-0.85%
2021/04/13	37	781.16	51.1	786.79	773.00	-14.1	1,483	-0.95%
2021/04/12	51	780.61	40	789.78	769.00	11	1,483	0.74%
2021/04/09	86	789.44	38	782.10	790.00	48	1,488	3.23%
2021/04/08	47	770.64	59	770.97	770.00	-12	1,514	-0.79%
2021/04/07	29	754.55	31.4	760.13	757.00	-2.4	1,586	-0.15%
2021/04/06	26.1	767.91	20.3	767.21	768.00	5.8	1,581	0.37%
2021/04/01	31	760.32	48	762.52	760.00	-17	1,575	-1.08%
2021/03/31	46	756.30	18	757.06	759.00	28	1,592	1.76%
2021/03/30	24	752.92	42	750.95	753.00	-18	1,602	-1.12%
2021/03/29	69	753.68	76	755.05	750.00	-7	1,597	-0.44%
2021/03/26	72	744.14	75	743.09	739.00	-3	1,588	-0.19%
2021/03/25	44	737.07	44	737.77	731.00	0	1,580	0.00%
2021/03/24	27	740.41	25	740.28	744.00	2	1,582	0.13%
2021/03/23	23	740.87	27	746.41	740.00	-4	1,591	-0.25%
2021/03/22	59	739.05	60	743.70	750.00	-1	1,595	-0.06%
2021/03/19	60	734.35	69	734.09	730.00	-9	1,601	-0.56%
2021/03/18	73	744.32	49	747.55	744.00	24	1,598	1.50%
2021/03/17	35	751.74	48	755.90	750.00	-13	1,591	-0.82%
2021/03/16	45	757.33	44	757.89	757.00	1	1,594	0.06%
2021/03/15	49	748.33	41	747.46	747.00	8	1,603	0.50%
2021/03/12	6	758.35	13	766.85	754.00	-7	1,626	-0.43%
2021/03/11	6	763.00	9	765.33	762.00	-3	1,624	-0.18%
2021/03/10	11	761.00	15	758.00	761.00	-4	1,632	-0.24%
2021/03/09	14	751.86	9	751.33	752.00	5	1,633	0.31%
2021/03/08	10	747.71	12	751.83	748.00	-2	1,624	-0.12%
2021/03/05	14	760.57	16	751.75	748.00	-2	1,619	-0.12%
2021/03/04	12.1	730.05	15	736.13	735.00	-2.9	1,594	-0.18%
2021/03/03	25.2	750.81	18	744.06	753.00	7.2	1,581	0.45%
2021/03/02	17.2	762.86	18	816.28	746.00	-0.9	1,565	-0.05%
2021/02/26	20	829.30	34	837.79	828.00	-14	1,498	-0.93%
2021/02/25	21	855.81	5	847.42	859.00	16	1,488	1.07%
2021/02/24	9	847.01	16	844.94	837.00	-7	1,483	-0.47%
2021/02/23	18	851.72	9	845.67	846.00	9	1,493	0.60%
2021/02/22	8	857.13	7	845.00	855.00	1	1,479	0.07%
2021/02/19	10	828.10	37	833.78	828.00	-27	1,454	-1.86%
2021/02/18	40	846.85	11	841.36	850.00	29	1,446	2.00%
2021/02/17	3	813.00	9	823.33	812.00	-6	1,419	-0.42%
2021/02/05	12	814.67	30	820.43	808.00	-18	1,427	-1.26%
2021/02/04	20	825.70	53	821.00	806.00	-33	1,443	-2.29%
2021/02/03	44	826.50	22	811.68	832.00	22	1,451	1.52%
2021/02/02	26	801.66	21	791.10	805.00	5	1,480	0.34%
2021/02/01	0	0.00	6.1	784.27	777.00	-6.1	1,471	-0.41%
2021/01/29	39	785.75	15	808.33	776.00	24	1,470	1.63%
2021/01/28	12.1	820.66	5.1	828.25	808.00	7	1,463	0.48%
2021/01/27	16.1	849.98	13	855.15	843.00	3.1	1,445	0.22%
2021/01/26	18.1	853.84	81	855.20	843.00	-62.9	1,425	-4.41%
2021/01/25	27	848.22	118	841.15	856.00	-91	1,393	-6.53%	大賣/
2021/01/22	127	821.20	15	818.47	810.00	112	1,339	8.36%	大買/鉅額交易
2021/01/21	10	789.60	49	787.98	789.00	-39	1,291	-3.02%
2021/01/20	69	788.71	5	787.20	791.00	64	1,273	5.03%
2021/01/19	4	773.52	13	772.77	770.00	-9	1,248	-0.72%
2021/01/18	27.1	774.63	7	780.29	774.00	20.1	1,242	1.61%
2021/01/15	6	760.17	2	755.00	763.00	4	1,231	0.32%
2021/01/14	4	781.25	3	789.00	776.00	1	1,221	0.08%
2021/01/13	2	786.50	21	785.00	790.00	-19	1,224	-1.55%
2021/01/12	20	777.60	2	787.00	780.00	18	1,219	1.48%
2021/01/11	3	799.00	40	798.77	788.00	-37	1,219	-3.04%
2021/01/08	19	778.17	14	780.36	785.00	5	1,198	0.42%
2021/01/07	10	773.70	15	771.13	769.00	-5	1,175	-0.43%
2021/01/06	59	755.63	52.3	754.49	742.00	6.7	1,149	0.58%
2021/01/05	6.8	765.19	6.1	765.83	763.00	0.7	1,141	0.06%
2021/01/04	2	773.50	26	767.04	779.00	-24	1,157	-2.07%
2020/12/31	19	760.74	30	766.40	758.00	-11	1,186	-0.93%
2020/12/30	43	748.01	8	744.50	772.00	35	1,145	3.06%
2020/12/29	7	705.86	10	708.50	704.00	-3	1,081	-0.28%
2020/12/28	0	0.00	5	706.40	706.00	-5	1,086	-0.46%
2020/12/25	0	0.00	32	706.34	708.00	-32	1,090	-2.94%
2020/12/24	15	698.73	5	698.00	702.00	10	1,085	0.92%
2020/12/23	28	685.11	2	682.00	688.00	26	1,082	2.40%
2020/12/22	3.3	682.08	13	685.62	680.00	-9.8	1,105	-0.88%
2020/12/21	22	690.86	14	689.71	692.00	8	1,123	0.71%
2020/12/18	1	690.00	4	687.75	689.00	-3	1,125	-0.27%
2020/12/17	2	681.50	29	682.59	683.00	-27	1,125	-2.40%
2020/12/16	22	690.63	1	692.00	692.00	21	1,123	1.87%
2020/12/15	4	693.75	25	690.16	680.00	-21	1,122	-1.87%
2020/12/14	24	692.38	3	696.00	695.00	21	1,131	1.86%
2020/12/11	1	688.00	0	0.00	678.00	1	1,139	0.09%
2020/12/10	7	697.14	6	689.83	684.00	1	1,146	0.09%
2020/12/09	3	680.67	4	685.00	683.00	-1	1,160	-0.09%
2020/12/08	20	693.10	22.1	696.67	696.00	-2.1	1,172	-0.18%
2020/12/07	4.1	663.79	1	662.00	662.00	3.1	1,182	0.26%
2020/12/04	1.1	662.43	8	670.25	672.00	-7	1,215	-0.57%
2020/12/03	4	676.25	4	676.50	676.00	0	1,233	0.00%
2020/12/02	1	686.00	9	685.56	687.00	-8	1,294	-0.62%
2020/12/01	2	688.00	8	686.25	688.00	-6	1,323	-0.45%
2020/11/30	34	678.41	0	0.00	678.00	34	1,351	2.52%
2020/11/26	1	698.00	1	700.00	706.00	0	1,446	0.00%
2020/11/25	2	681.50	3	691.33	677.00	-1	1,453	-0.07%
2020/11/24	1	695.00	3	698.67	690.00	-2	1,479	-0.14%
2020/11/23	0	0.00	4	711.25	699.00	-4	1,503	-0.27%
2020/11/20	8	711.88	2.2	711.86	708.00	5.9	1,551	0.38%
2020/11/19	4	690.00	5	690.60	688.00	-1	1,598	-0.06%
2020/11/18	1	693.00	1	685.00	685.00	0	1,664	0.00%
2020/11/17	2	686.50	4	689.75	690.00	-2	1,705	-0.12%
2020/11/16	0	682.00	0	0.00	686.00	0	1,737	0.00%
2020/11/13	4	678.75	2	685.00	680.00	2	1,759	0.11%
2020/11/12	4.1	683.00	9	691.44	673.00	-5	1,775	-0.28%
2020/11/11	4.1	699.21	3	700.00	692.00	1.1	1,751	0.06%
2020/11/10	8	731.88	3	711.67	725.00	5	1,728	0.29%
2020/11/09	0	0.00	7	769.14	774.00	-7	1,693	-0.41%
2020/11/06	0	0.00	1	781.00	762.00	-1	1,718	-0.06%
2020/11/05	4	773.00	3	775.67	775.00	1	1,723	0.06%
2020/11/03	3	753.00	1	752.00	757.00	2	1,738	0.12%
2020/10/30	2	747.50	2	757.00	752.00	0	1,786	0.00%
2020/10/29	3	740.00	6	739.33	743.00	-3	1,795	-0.17%
2020/10/28	1	762.00	2	753.50	754.00	-1	1,813	-0.06%
2020/10/27	4	755.00	2	753.50	757.00	2	1,842	0.11%
2020/10/26	3	769.33	0	0.00	762.00	3	1,854	0.16%
2020/10/23	0	0.00	2	777.00	772.00	-2	1,868	-0.11%
2020/10/22	1	780.00	2	783.00	780.00	-1	1,907	-0.05%
2020/10/21	0	0.00	7	764.14	778.00	-7	1,920	-0.36%
2020/10/20	4	756.25	11	755.00	765.00	-7	1,933	-0.36%
2020/10/19	0	0.00	9	752.67	751.00	-9	1,949	-0.46%
2020/10/16	1	765.00	15	766.00	760.00	-14	1,983	-0.71%
2020/10/15	3	769.67	4	769.50	767.00	-1	2,043	-0.05%
2020/10/14	1	784.00	1	771.00	768.00	0	2,068	0.00%
2020/10/13	0	0.00	52	781.88	778.00	-52	2,107	-2.47%
2020/10/12	4	814.50	6	805.83	803.00	-2	2,111	-0.09%
2020/10/08	7	808.57	6	807.83	794.00	1	2,132	0.05%
2020/10/07	0	0.00	1	790.00	789.00	-1	2,120	-0.05%
2020/10/06	2	780.00	20	766.80	790.00	-18	2,145	-0.84%
2020/10/05	1	758.00	15	764.40	757.00	-14	2,161	-0.65%
2020/09/30	6	764.33	0	0.00	771.00	6	2,208	0.27%
2020/09/29	29	770.76	0	0.00	763.00	29	2,233	1.30%
2020/09/28	2	759.50	32	757.44	758.00	-30	2,258	-1.33%
2020/09/25	41	767.44	10	779.00	760.00	31	2,298	1.35%
2020/09/24	7	783.14	7	786.57	780.00	0	2,348	0.00%
2020/09/23	1	813.00	19	813.11	811.00	-18	2,419	-0.74%
2020/09/22	23	810.17	1	805.00	812.00	22	2,448	0.90%
2020/09/18	1	827.00	7	829.14	828.00	-6	2,508	-0.24%
2020/09/16	5	827.20	24	834.29	842.00	-19	2,576	-0.74%
2020/09/15	13	822.46	9	822.67	818.00	4	2,603	0.15%
2020/09/14	2	817.50	24	815.42	815.00	-22	2,686	-0.82%
2020/09/11	34	810.09	16	816.00	825.00	18	2,756	0.65%
2020/09/10	2	812.00	17	836.06	806.00	-15	2,763	-0.54%
2020/09/09	9	823.89	29	820.52	834.00	-20	2,758	-0.72%
2020/09/08	26	824.58	8	838.25	815.00	18	2,738	0.66%
2020/09/07	18	858.28	44	876.05	828.00	-26	2,719	-0.96%
2020/09/04	40	918.73	67	920.40	920.00	-27	2,668	-1.01%
2020/09/03	25	931.68	36	939.00	945.00	-11	2,655	-0.41%
2020/09/02	23	957.91	76	961.36	924.00	-53	2,681	-1.98%
2020/09/01	37	915.76	10	916.60	953.00	27	2,630	1.03%
2020/08/31	19	878.79	15	880.67	880.00	4	2,592	0.15%
2020/08/28	11	897.73	71	895.07	890.00	-60	2,624	-2.29%
2020/08/27	32	918.47	17	915.41	903.00	15	2,636	0.57%
2020/08/26	21	917.00	133	915.18	910.00	-112	2,627	-4.26%	大賣/鉅額交易
2020/08/25	171	889.35	26	899.27	908.00	145	2,593	5.59%	大買/鉅額交易
2020/08/24	112	863.40	262	844.53	838.00	-150	2,610	-5.75%	大買/大賣/鉅額交易
2020/08/21	183	833.85	8	825.13	837.00	175	2,642	6.62%	大買/鉅額交易
2020/08/20	51	775.43	68	784.74	761.00	-17	2,601	-0.65%
2020/08/19	47	820.49	26	815.23	810.00	21	2,562	0.82%
2020/08/18	44	783.66	38	786.32	794.00	6	2,538	0.24%
2020/08/17	25	758.48	8	753.88	762.00	17	2,511	0.68%
2020/08/14	3	742.00	8	744.75	751.00	-5	2,515	-0.20%
2020/08/13	3	746.67	44	751.39	733.00	-41	2,517	-1.63%
2020/08/12	21	751.86	12	731.33	761.00	9	2,514	0.36%
2020/08/11	3	743.67	26	749.46	737.00	-23	2,504	-0.92%
2020/08/10	0	0.00	35	765.74	761.00	-35	2,508	-1.40%
2020/08/07	3	762.67	14	768.14	757.00	-11	2,530	-0.43%
2020/08/06	9	798.44	75	790.21	772.00	-66	2,541	-2.60%
2020/08/05	1	756.00	10	764.00	756.00	-9	2,538	-0.35%
2020/08/04	2	762.50	6	765.67	763.00	-4	2,574	-0.16%
2020/08/03	27	758.67	15	742.40	750.00	12	2,587	0.46%
2020/07/31	12	755.00	55	751.67	750.00	-43	2,574	-1.67%
2020/07/30	15	726.93	9	721.00	745.00	6	2,563	0.23%
2020/07/29	0	0.00	69	728.48	722.00	-69	2,579	-2.67%
2020/07/28	146	726.26	37	714.38	715.00	109	2,612	4.17%	大買/鉅額交易
2020/07/27	45	712.76	9	734.89	709.00	36	2,610	1.38%
2020/07/24	12	725.25	15	737.60	734.00	-3	2,599	-0.12%
2020/07/23	29	744.24	24	751.08	751.00	5	2,607	0.19%
2020/07/22	42	751.90	35	748.26	758.00	7	2,598	0.27%
2020/07/21	15	740.27	128	743.61	729.00	-113	2,563	-4.41%	大賣/鉅額交易
2020/07/20	36	741.14	5	745.00	773.00	31	2,515	1.23%
2020/07/17	98	746.92	8	750.88	733.00	90	2,516	3.58%
2020/07/16	10	778.40	65	785.51	767.00	-55	2,480	-2.22%
2020/07/15	114	780.24	15	784.60	780.00	99	2,481	3.99%	大買/
2020/07/14	1	818.00	121	828.21	808.00	-120	2,486	-4.83%	大賣/鉅額交易
2020/07/13	58	832.03	11	822.36	845.00	47	2,462	1.91%
2020/07/10	92	817.28	3	809.00	805.00	89	2,455	3.62%
2020/07/09	15	841.73	59	839.15	818.00	-44	2,429	-1.81%
2020/07/08	48	832.81	9	826.44	831.00	39	2,397	1.63%
2020/07/07	52	826.23	51	822.57	815.00	1	2,420	0.04%
2020/07/06	6	829.67	32	821.50	826.00	-26	2,422	-1.07%
2020/07/03	21	815.24	54	828.28	805.00	-33	2,424	-1.36%
2020/07/02	134	797.75	101	787.96	817.00	33	2,407	1.37%	大買/大賣/
2020/07/01	10	748.50	23	752.52	750.00	-13	2,381	-0.55%
2020/06/30	22	740.64	39.7	744.29	733.00	-17.7	2,371	-0.75%
2020/06/29	52	742.71	25	752.00	736.00	27	2,387	1.13%
2020/06/24	75	778.97	100	777.47	782.00	-25	2,403	-1.04%
2020/06/23	40	746.68	54	753.35	750.00	-14	2,407	-0.58%
2020/06/22	33	737.91	42	739.00	740.00	-9	2,426	-0.37%
2020/06/19	125	727.06	77	725.70	727.00	48	2,463	1.95%	大買/
2020/06/18	201	679.11	34	667.29	684.00	167	2,434	6.86%	大買/鉅額交易
2020/06/17	7	632.29	98	627.90	622.00	-91	2,393	-3.80%
2020/06/16	23	620.83	30	615.83	630.00	-7	2,460	-0.28%
2020/06/15	29	610.86	36	610.36	609.00	-7	2,539	-0.28%
2020/06/12	62	588.24	31	590.58	601.00	31	2,591	1.20%
2020/06/11	50	609.32	7	615.29	599.00	43	2,680	1.60%
2020/06/10	20	608.30	16	608.69	612.00	4	2,741	0.15%
2020/06/09	54	613.69	10	617.70	606.00	44	2,827	1.56%
2020/06/08	0	0.00	7	599.86	595.00	-7	2,830	-0.25%
2020/06/05	0	0.00	5	598.00	601.00	-5	2,860	-0.17%
2020/06/04	28	602.46	28	595.25	599.00	0	2,884	0.00%
2020/06/03	4	595.25	40	591.15	581.00	-36	2,872	-1.25%
2020/06/02	21	579.71	65	579.08	583.00	-44	2,862	-1.54%
2020/06/01	37	574.86	36	573.58	577.00	1	2,895	0.03%
2020/05/29	45	574.60	77	580.12	560.00	-32	2,911	-1.10%
2020/05/28	113	567.05	65	563.69	578.00	48	2,861	1.68%	大買/
2020/05/27	6	523.00	22	521.77	526.00	-16	2,797	-0.57%
2020/05/26	1	523.00	12	523.75	521.00	-11	2,871	-0.38%
2020/05/25	35	520.80	24	518.38	521.00	11	2,922	0.38%
2020/05/22	16	526.00	17	524.29	521.00	-1	2,963	-0.03%
2020/05/21	2	529.00	10	526.20	522.00	-8	3,029	-0.26%
2020/05/20	6	533.00	10	536.90	530.00	-4	3,063	-0.13%
2020/05/19	0	0.00	32	540.94	536.00	-32	3,123	-1.02%
2020/05/18	1	539.00	4.4	535.46	537.00	-3.4	3,159	-0.11%
2020/05/15	0	0.00	7	531.29	531.00	-7	3,173	-0.22%
2020/05/14	1	540.00	4	538.50	529.00	-3	3,232	-0.09%
2020/05/13	1	525.00	5	525.80	531.00	-4	3,229	-0.12%
2020/05/12	117	520.63	3	516.00	522.00	114	3,213	3.55%	大買/鉅額交易
2020/05/11	41	508.10	5	505.80	505.00	36	3,202	1.12%
2020/05/08	6	525.33	4	522.00	517.00	2	3,192	0.06%
2020/05/07	8	521.25	0	0.00	521.00	8	3,194	0.25%
2020/05/06	17	521.65	13	524.46	520.00	4	3,259	0.12%
2020/05/05	22	524.68	19	527.63	530.00	3	3,267	0.09%
2020/05/04	11	527.64	17	527.41	518.00	-6	3,264	-0.18%
2020/04/30	15	559.20	81	562.00	558.00	-66	3,237	-2.04%
2020/04/29	1	569.00	14	576.57	578.00	-13	3,249	-0.40%
2020/04/28	10	573.90	6	574.50	571.00	4	3,275	0.12%
2020/04/27	2	564.50	5	564.20	561.00	-3	3,318	-0.09%
2020/04/24	2	570.00	4	570.00	566.00	-2	3,321	-0.06%
2020/04/23	4	581.25	3	574.00	577.00	1	3,322	0.03%
2020/04/22	20	567.70	10	569.80	577.00	10	3,311	0.30%
2020/04/21	6	548.50	5	553.60	550.00	1	3,301	0.03%
2020/04/20	38	546.08	2	546.00	546.00	36	3,312	1.09%
2020/04/17	9	559.89	30	567.30	547.00	-21	3,330	-0.63%
2020/04/16	18	588.50	3	587.67	587.00	15	3,376	0.44%
2020/04/15	6	595.67	6	602.50	585.00	0	3,471	0.00%
2020/04/14	3	590.33	2	589.00	585.00	1	3,491	0.03%
2020/04/13	9	599.00	1	595.00	580.00	8	3,484	0.23%
2020/04/10	3	596.67	14	597.50	593.00	-11	3,467	-0.32%
2020/04/09	11	599.00	3	592.67	589.00	8	3,423	0.23%
2020/04/08	23	607.43	16	601.81	592.00	7	3,400	0.21%
2020/04/07	3	621.67	26	610.31	600.00	-23	3,364	-0.68%
2020/04/06	29	586.72	26	590.00	604.00	3	3,311	0.09%
2020/04/01	5	557.00	34	556.03	560.00	-29	3,242	-0.89%
2020/03/31	12	552.75	52	554.62	552.00	-40	3,221	-1.24%
2020/03/30	9	546.89	36	546.61	554.00	-27	3,190	-0.85%
2020/03/27	37	544.05	53	538.98	540.00	-16	3,141	-0.51%
2020/03/26	33	519.73	75	518.52	535.00	-42	3,076	-1.37%
2020/03/25	23	522.48	41	532.90	512.00	-18	3,018	-0.60%
2020/03/24	6	497.25	30	499.60	513.00	-24	2,943	-0.82%
2020/03/23	23	466.39	18	467.97	466.50	5	2,883	0.17%
2020/03/20	19	467.95	13	468.38	474.50	6	2,844	0.21%
2020/03/19	15	480.90	32	476.48	448.00	-17	2,758	-0.62%
2020/03/18	27	514.87	12	531.38	497.50	15	2,652	0.57%
2020/03/17	47	526.72	28	518.00	524.00	19	2,589	0.73%
2020/03/16	13	544.62	134	556.50	515.00	-121	2,491	-4.86%	大賣/鉅額交易
2020/03/13	49	513.54	38	525.51	570.00	11	2,441	0.45%
2020/03/12	31	535.10	13	550.23	524.00	18	2,345	0.77%
2020/03/11	32	598.78	10	601.20	581.00	22	2,322	0.95%
2020/03/10	22	582.86	31	585.32	602.00	-9	2,289	-0.39%
2020/03/09	26	596.58	6	616.33	590.00	20	2,271	0.88%
2020/03/06	5	630.20	51	630.41	612.00	-46	2,236	-2.06%
2020/03/05	55	616.58	5	616.60	635.00	50	2,204	2.27%
2020/03/04	104	578.68	9	576.56	582.00	95	2,149	4.42%	大買/
2020/03/03	51	607.35	9	599.89	594.00	42	2,103	2.00%
2020/03/02	67	592.97	5	591.40	597.00	62	2,067	3.00%
2020/02/27	39	610.28	55	631.82	610.00	-16	2,041	-0.78%
2020/02/26	5	622.20	60	625.28	630.00	-55	1,962	-2.80%
2020/02/25	9	605.67	66	605.76	610.00	-57	1,909	-2.99%
2020/02/24	41	586.80	16	579.31	598.00	25	1,866	1.34%
2020/02/21	4	561.50	7	565.29	560.00	-3	1,793	-0.17%
2020/02/20	10	557.20	13	555.15	555.00	-3	1,760	-0.17%
2020/02/19	15	538.60	12	533.50	547.00	3	1,725	0.17%
2020/02/18	2	519.50	13	516.54	520.00	-11	1,699	-0.65%
2020/02/17	60	516.93	8	518.25	530.00	52	1,669	3.11%
2020/02/14	21	489.86	2	494.75	498.00	19	1,597	1.19%
2020/02/13	3	481.33	5	483.00	479.50	-2	1,572	-0.13%
2020/02/12	8	486.68	30	483.32	478.00	-22	1,566	-1.40%
2020/02/11	1	493.50	77	490.40	491.00	-76	1,560	-4.87%
2020/02/10	11	490.36	42	485.58	498.50	-31	1,561	-1.98%
2020/02/07	9	502.22	64	491.66	481.50	-55	1,533	-3.59%
2020/02/06	0	0.00	19	468.84	485.00	-19	1,464	-1.30%
2020/02/05	3	471.33	62	471.37	472.50	-59	1,453	-4.06%
2020/02/04	0	0.00	7	468.07	480.00	-7	1,449	-0.48%
2020/02/03	10	452.40	39	462.27	455.50	-29	1,437	-2.02%
2020/01/31	16	495.56	6	491.17	486.00	10	1,387	0.72%
2020/01/30	94	492.02	19	487.66	485.00	75	1,347	5.57%
2020/01/20	1	460.00	4	460.00	466.00	-3	1,274	-0.24%
2020/01/17	8	458.81	4	456.38	451.50	4	1,256	0.32%
2020/01/16	6	457.50	1	459.50	463.50	5	1,249	0.40%
2020/01/15	4	461.13	1	466.00	461.50	3	1,237	0.24%
2020/01/14	2	465.00	8	467.19	469.50	-6	1,214	-0.49%
2020/01/13	3	471.33	50	461.11	457.50	-47	1,180	-3.98%
2020/01/10	55	457.40	20	458.95	457.50	35	1,137	3.08%
2020/01/09	85	434.32	26	428.21	440.50	59	1,041	5.66%
2020/01/08	6	398.83	52	400.31	405.00	-46	936	-4.91%
2020/01/07	5	388.70	7	389.50	391.00	-2	894	-0.22%
2020/01/03	1	385.50	5	389.00	385.50	-4	896	-0.45%
2020/01/02	0	0.00	16	396.75	393.00	-16	913	-1.75%
2019/12/31	2	393.25	7	393.07	390.00	-5	912	-0.55%
2019/12/30	3	386.50	7	387.21	386.50	-4	901	-0.44%
2019/12/27	0	0.00	1	382.00	380.50	-1	927	-0.11%
2019/12/26	0	0.00	9	383.67	381.50	-9	1,015	-0.89%
2019/12/25	6	389.08	5	384.70	387.00	1	1,017	0.10%
2019/12/24	0	0.00	5	376.80	380.00	-5	1,000	-0.50%
2019/12/23	1	372.50	6	373.17	372.50	-5	996	-0.50%
2019/12/20	4	374.00	7	373.57	371.50	-3	1,013	-0.30%
2019/12/19	3	372.50	10	374.50	370.00	-7	1,054	-0.66%
2019/12/18	4	377.88	6	378.92	378.00	-2	1,051	-0.19%
2019/12/17	1	380.50	10	378.10	381.50	-9	1,047	-0.86%
2019/12/16	11	369.55	0	0.00	378.00	11	1,035	1.06%
2019/12/13	9	369.83	0	0.00	361.50	9	1,033	0.87%
2019/12/12	2	375.25	0	0.00	367.50	2	1,029	0.19%
2019/12/11	3	374.33	1	374.00	372.00	2	1,029	0.19%
2019/12/10	8	377.63	22	375.11	373.50	-14	1,029	-1.36%
2019/12/09	6	368.92	1	367.00	367.50	5	1,013	0.49%
2019/12/06	39	365.06	20	358.83	374.50	19	1,021	1.86%
2019/12/05	12	343.08	0	0.00	343.00	12	1,021	1.18%
2019/12/04	9	345.61	4	339.88	339.50	5	1,067	0.47%
2019/12/03	1	358.00	2	354.25	353.00	-1	1,143	-0.09%
2019/12/02	1	356.50	15	355.97	358.00	-14	1,217	-1.15%
2019/11/29	1	369.50	0	0.00	370.00	1	1,215	0.08%
2019/11/28	0	0.00	2	372.25	371.00	-2	1,223	-0.16%
2019/11/27	10	378.75	9	372.61	373.00	1	1,238	0.08%
2019/11/26	6	369.83	18	372.78	377.00	-12	1,260	-0.95%
2019/11/25	2	361.75	9	361.17	362.50	-7	1,252	-0.56%
2019/11/22	0	0.00	8	364.25	361.00	-8	1,263	-0.63%
2019/11/21	3	355.00	9	362.44	366.00	-6	1,268	-0.47%
2019/11/20	3	358.67	8	358.06	359.50	-5	1,265	-0.40%
2019/11/19	5	358.70	3	361.00	361.00	2	1,269	0.16%
2019/11/18	0	0.00	39	359.06	356.50	-39	1,260	-3.10%
2019/11/15	2	376.00	165	376.21	376.00	-163	1,234	-13.20%	大賣/鉅額交易
2019/11/14	0	0.00	5	383.10	383.00	-5	1,218	-0.41%
2019/11/13	2	386.00	7	384.64	385.00	-5	1,229	-0.41%
2019/11/12	0	0.00	11	389.55	390.00	-11	1,243	-0.88%
2019/11/11	1	388.50	25	385.12	382.50	-24	1,277	-1.88%
2019/11/08	5	392.60	58	391.33	389.00	-53	1,295	-4.09%
2019/11/07	7.5	412.84	64	411.75	405.00	-56.5	1,342	-4.21%
2019/11/06	1	400.00	49	398.38	405.00	-48	1,346	-3.56%
2019/11/04	5	411.60	10.6	407.97	402.00	-5.6	1,554	-0.36%
2019/11/01	29	405.47	4	406.00	406.50	25	1,540	1.62%
2019/10/31	7	394.86	0	0.00	392.00	7	1,516	0.46%
2019/10/30	2	385.00	1	386.00	388.50	1	1,506	0.07%
2019/10/29	0	0.00	3	387.33	382.00	-3	1,506	-0.20%
2019/10/28	6	389.92	4	387.13	388.00	2	1,509	0.13%
2019/10/25	1	387.00	0	0.00	384.50	1	1,508	0.07%
2019/10/24	1	381.50	4	386.00	386.00	-3	1,516	-0.20%
2019/10/23	0	0.00	38	385.18	383.50	-38	1,512	-2.51%
2019/10/22	0	0.00	9	387.56	385.50	-9	1,525	-0.59%
2019/10/18	0	0.00	1	391.00	388.50	-1	1,552	-0.06%
2019/10/17	5	387.90	1	388.00	389.50	4	1,552	0.26%
2019/10/16	8	385.94	2	384.50	382.00	6	1,550	0.39%
2019/10/15	7	383.86	3	382.33	383.00	4	1,557	0.26%
2019/10/14	0	0.00	5	386.70	386.00	-5	1,572	-0.32%
2019/10/09	10	392.65	1	388.50	387.50	9	1,596	0.56%
2019/10/08	7	391.71	48	389.77	389.50	-41	1,598	-2.56%
2019/10/07	4	410.00	2	406.00	407.00	2	1,589	0.13%
2019/10/04	13	414.04	0	0.00	414.50	13	1,610	0.81%
2019/10/03	39	414.69	7	416.14	416.00	32	1,615	1.98%
2019/10/02	94	425.41	49	413.01	408.50	45	1,595	2.82%
2019/10/01	17	395.00	2	393.25	396.00	15	1,537	0.98%
2019/09/27	0	0.00	2	386.00	389.00	-2	1,572	-0.13%
2019/09/26	0	0.00	5	393.70	389.00	-5	1,615	-0.31%
2019/09/25	14	395.79	7	394.29	388.50	7	1,644	0.43%
2019/09/24	72	398.18	7	398.21	394.50	65	1,646	3.95%
2019/09/23	5	385.30	2	381.00	381.00	3	1,641	0.18%
2019/09/20	1	387.50	0	0.00	381.00	1	1,700	0.06%
2019/09/18	0	0.00	1	385.50	381.00	-1	1,724	-0.06%
2019/09/17	0	0.00	8	379.06	380.50	-8	1,728	-0.46%
2019/09/16	3	376.33	1.4	379.56	379.00	1.6	1,755	0.09%
2019/09/12	2	385.50	18	384.94	382.00	-16	1,767	-0.91%
2019/09/11	2	379.00	3	383.83	385.00	-1	1,808	-0.06%
2019/09/10	1	382.00	45	375.96	375.00	-44	1,844	-2.39%
2019/09/09	30	379.67	36	379.49	384.00	-6	1,854	-0.32%
2019/09/06	7	389.79	101	388.79	386.00	-94	1,831	-5.13%	大賣/
2019/09/05	48	420.43	270	393.04	380.50	-222	1,821	-12.18%	大賣/鉅額交易
2019/09/04	125	409.37	72	415.99	422.50	53	1,762	3.01%	大買/
2019/09/03	0	0.00	8	380.38	384.50	-8	1,735	-0.46%
2019/09/02	6	378.58	8	383.94	378.00	-2	1,817	-0.11%
2019/08/30	9	380.89	9	383.44	378.00	0	1,897	0.00%
2019/08/29	32	386.52	110	383.25	383.50	-78	1,896	-4.11%	大賣/
2019/08/28	18	396.14	24	395.29	396.50	-6	1,917	-0.31%
2019/08/27	3	396.17	17	390.41	396.50	-14	1,941	-0.72%
2019/08/26	2	384.00	2	381.00	381.00	0	1,952	0.00%
2019/08/23	6	392.58	15	389.97	394.00	-9	1,983	-0.45%
2019/08/22	10	389.00	3	387.00	392.00	7	2,002	0.35%
2019/08/21	2	383.75	1	380.00	383.00	1	2,001	0.05%
2019/08/20	1	395.50	2	398.00	392.00	-1	2,014	-0.05%
2019/08/19	0	0.00	14	391.46	394.00	-14	2,023	-0.69%
2019/08/16	68	385.29	94	387.37	394.00	-26	2,038	-1.28%
2019/08/15	51	377.71	2	385.25	373.00	49	2,041	2.40%
2019/08/14	94	400.88	23	397.30	392.50	71	2,050	3.46%
2019/08/13	19	391.95	48	389.46	395.00	-29	2,080	-1.39%
2019/08/12	117	389.25	58	389.86	389.00	59	2,100	2.81%	大買/
2019/08/08	144	370.17	47	371.18	373.00	97	2,060	4.71%	大買/
2019/08/07	183	360.07	27	355.91	370.00	156	2,076	7.51%	大買/鉅額交易
2019/08/06	28	330.70	50	317.33	336.50	-22	1,973	-1.11%
2019/08/05	3	307.17	15	307.63	306.00	-12	1,907	-0.63%
2019/08/02	0	0.00	27	306.70	306.00	-27	1,936	-1.39%
2019/08/01	1	309.00	12	308.83	311.00	-11	1,952	-0.56%
2019/07/31	2	307.50	17	306.41	309.50	-15	1,966	-0.76%
2019/07/30	1	311.00	19	309.32	305.50	-18	1,976	-0.91%
2019/07/29	4	309.25	6	305.58	310.50	-2	2,000	-0.10%
2019/07/26	2	305.00	11	304.14	306.50	-9	2,018	-0.45%
2019/07/25	1	305.00	11	304.95	304.50	-10	2,043	-0.49%
2019/07/24	2	305.00	4	305.13	306.00	-2	2,046	-0.10%
2019/07/23	23	315.83	28	312.64	307.50	-5	2,046	-0.24%
2019/07/22	6	306.00	0	0.00	309.00	6	2,045	0.29%
2019/07/19	1	311.50	11	309.95	308.00	-10	2,049	-0.49%
2019/07/18	2	309.00	13	309.00	307.00	-11	2,058	-0.53%
2019/07/17	2	313.25	26	312.08	310.00	-24	2,068	-1.16%
2019/07/16	7	315.29	65	318.54	312.50	-58	2,069	-2.80%
2019/07/15	42	317.77	16	317.06	320.00	26	2,073	1.25%
2019/07/12	2	311.25	18	310.33	312.00	-16	2,060	-0.78%
2019/07/11	17	307.71	32	306.00	309.50	-15	2,088	-0.72%
2019/07/10	12	303.79	109	306.44	303.50	-97	2,134	-4.55%	大賣/
2019/07/09	22	311.07	9	310.94	310.00	13	2,130	0.61%
2019/07/08	2	310.00	30	311.28	310.00	-28	2,240	-1.25%
2019/07/05	78	315.17	25	313.18	311.50	53	2,349	2.26%
2019/07/04	4	310.63	65	309.51	307.00	-61	2,385	-2.56%
2019/07/03	11	302.09	68	296.50	307.00	-57	2,402	-2.37%
2019/07/02	66	291.99	6	295.00	295.00	60	2,412	2.49%
2019/07/01	9	302.89	14	303.75	302.00	-5	2,391	-0.21%
2019/06/28	21	304.31	4	299.75	299.00	17	2,381	0.71%
2019/06/27	9	309.22	155	312.99	306.00	-146	2,349	-6.21%	大賣/鉅額交易
2019/06/26	37	309.80	15	312.50	313.00	22	2,296	0.96%
2019/06/25	0	0.00	6	308.00	309.00	-6	2,297	-0.26%
2019/06/24	56	306.67	1	306.50	308.00	55	2,299	2.39%
2019/06/21	6	309.08	92	313.67	305.00	-86	2,292	-3.75%
2019/06/20	3	317.00	91	315.75	318.50	-88	2,273	-3.87%
2019/06/19	217	312.63	53	313.75	320.00	164	2,277	7.20%	大買/鉅額交易
2019/06/18	36	311.18	97	314.20	303.00	-61	2,262	-2.70%
2019/06/17	11	307.64	79	310.19	310.00	-68	2,224	-3.06%
2019/06/14	29	304.31	7	304.50	306.00	22	2,206	1.00%
2019/06/13	14	310.29	137	310.92	304.00	-123	2,204	-5.58%	大賣/鉅額交易
2019/06/12	31	305.73	42	306.04	308.00	-11	2,225	-0.49%
2019/06/11	70	296.86	30	298.95	300.50	40	2,270	1.76%
2019/06/10	274	293.23	23	291.41	297.00	251	2,264	11.08%	大買/鉅額交易
2019/06/06	190	273.49	19	272.55	276.00	171	2,198	7.78%	大買/鉅額交易
2019/06/05	112	260.40	2	260.50	261.00	110	2,121	5.18%	大買/鉅額交易
2019/06/04	18	269.00	25	272.98	256.50	-7	2,138	-0.33%
2019/06/03	18	268.69	10	264.50	270.00	8	2,171	0.37%
2019/05/31	20	264.43	5	263.10	267.00	15	2,162	0.69%
2019/05/30	12	263.17	33	261.50	261.50	-21	2,164	-0.97%
2019/05/29	28	250.50	9	257.56	263.00	19	2,224	0.85%
2019/05/28	1	246.50	97	247.18	248.00	-96	2,314	-4.15%
2019/05/27	6	244.25	2	246.00	249.50	4	2,366	0.17%
2019/05/24	20	248.38	13	248.04	245.00	7	2,354	0.30%
2019/05/23	16	246.34	3	247.50	250.50	13	2,337	0.56%
2019/05/22	3	251.00	41.1	254.65	247.00	-38.1	2,317	-1.64%
2019/05/21	51	246.72	5	252.10	253.50	46	2,299	2.00%
2019/05/20	65	272.05	213	263.55	251.50	-148	2,272	-6.51%	大賣/鉅額交易
2019/05/17	37.1	263.51	16	262.38	267.00	21.1	2,200	0.96%
2019/05/16	2	264.50	19	265.95	261.50	-17	2,155	-0.79%
2019/05/15	135	268.09	24	263.71	267.00	111	2,136	5.20%	大買/鉅額交易
2019/05/14	15	250.33	29	244.52	255.50	-14	2,080	-0.67%
2019/05/13	9	251.94	45	251.61	248.00	-36	2,057	-1.75%
2019/05/10	42	250.12	5	249.60	251.00	37	2,027	1.83%
2019/05/09	24	240.98	35	245.06	242.50	-11	1,994	-0.55%
2019/05/08	24	244.42	0	0.00	245.00	24	1,972	1.22%
2019/05/07	22	250.89	3	249.50	250.00	19	1,954	0.97%
2019/05/06	18	251.92	25	252.34	245.00	-7	1,939	-0.36%
2019/05/03	0	0.00	8	265.75	266.00	-8	1,911	-0.42%
2019/05/02	11	266.00	105	260.77	262.50	-94	1,887	-4.98%	大賣/
2019/04/30	6	249.00	18	249.47	256.00	-12	1,853	-0.65%
2019/04/29	29	246.83	12	246.54	248.00	17	1,846	0.92%
2019/04/26	20	251.73	127	253.25	245.00	-107	1,838	-5.82%	大賣/鉅額交易
2019/04/25	26	253.08	1	251.50	254.50	25	1,814	1.38%
2019/04/24	9	257.94	36	258.65	254.50	-27	1,806	-1.49%
2019/04/23	81	257.02	6	257.08	256.50	75	1,807	4.15%
2019/04/22	34	254.57	2	252.50	252.50	32	1,788	1.79%
2019/04/19	242	253.33	9	254.00	252.50	233	1,773	13.14%	大買/鉅額交易
2019/04/18	50	260.67	15	266.33	258.00	35	1,743	2.01%
2019/04/17	13	265.96	35	268.54	266.00	-22	1,719	-1.28%
2019/04/16	120	266.32	8	267.25	266.00	112	1,680	6.66%	大買/鉅額交易
2019/04/15	16	252.88	38	255.70	257.00	-22	1,615	-1.36%
2019/04/12	111	258.11	174	258.25	254.00	-63	1,575	-4.00%	大買/大賣/
2019/04/11	371	241.80	18	239.39	248.50	353	1,446	24.41%	大買/鉅額交易
2019/04/10	70	230.69	19	230.34	226.00	51	1,322	3.86%
2019/04/09	8	223.81	109	222.55	223.50	-101	1,250	-8.08%	大賣/鉅額交易
2019/04/08	9	213.33	14	212.71	220.00	-5	1,188	-0.42%
2019/04/03	11	198.73	7	199.21	200.00	4	1,127	0.35%
2019/04/02	7	201.07	13	203.54	201.00	-6	1,109	-0.54%
2019/04/01	5	203.10	21	202.57	203.50	-16	1,099	-1.45%
2019/03/29	0	0.00	36	203.17	204.00	-36	1,090	-3.30%
2019/03/28	87	199.34	12	202.88	201.50	75	1,080	6.94%
2019/03/27	7	207.64	38	208.37	203.50	-31	1,059	-2.92%
2019/03/26	0	0.00	20	208.78	210.50	-20	1,041	-1.92%
2019/03/25	3	204.17	5	206.70	207.50	-2	1,030	-0.20%
2019/03/22	107	206.30	4	207.50	210.00	103	1,018	10.11%	大買/鉅額交易
2019/03/21	218	206.97	21	211.76	206.50	197	1,005	19.60%	大買/鉅額交易
2019/03/20	13	216.81	11	218.32	216.50	2	971	0.21%
2019/03/19	1	219.00	5	220.60	222.00	-4	958	-0.42%
2019/03/18	2	216.75	14	219.14	217.00	-12	945	-1.27%
2019/03/15	17	222.76	49	221.02	221.00	-32	927	-3.45%
2019/03/14	187	221.28	55	223.26	226.50	132	857	15.39%	大買/鉅額交易
2019/03/13	16	211.38	9	211.33	210.00	7	771	0.91%
2019/03/12	3	206.83	7	207.79	205.00	-4	719	-0.56%
2019/03/11	9	204.61	63	202.94	205.00	-54	692	-7.79%
2019/03/08	60	198.10	17	200.65	202.50	43	679	6.32%
2019/03/07	41	204.17	15	213.50	200.00	26	646	4.02%
2019/03/06	14	206.25	51	207.19	206.00	-37	563	-6.56%
2019/03/05	69	207.43	12	207.04	209.00	57	545	10.45%
2019/03/04	103	205.42	58	207.22	209.00	45	517	8.70%	大買/
2019/02/27	42	194.30	30	189.25	196.00	12	416	2.88%
2019/02/26	39	179.14	21	176.00	178.50	18	299	6.01%
2019/02/25	0	0.00	1	166.00	166.50	-1	237	-0.42%
2019/02/22	1	163.50	1	163.00	163.00	0	227	0.00%
2019/02/21	1	162.00	1	161.50	163.00	0	221	0.00%
2019/02/19	0	0.00	2	162.00	159.50	-2	215	-0.93%
2019/02/18	0	0.00	4	161.13	162.50	-4	212	-1.88%
2019/02/15	1	158.50	5	158.20	158.00	-4	209	-1.91%
2019/02/14	2	160.75	26	163.10	160.50	-24	203	-11.78%
2019/02/13	12	155.25	1	158.50	159.00	11	188	5.83%
2019/02/12	1	154.00	0	0.00	154.00	1	184	0.54%
2019/02/11	0	0.00	1	153.50	153.50	-1	184	-0.54%
2019/01/30	3	154.83	0	0.00	154.00	3	183	1.64%
2019/01/25	0	0.00	1	154.50	153.50	-1	187	-0.53%
2019/01/24	1	157.00	10	155.30	154.00	-9	186	-4.82%
2019/01/23	8	154.19	0	0.00	154.00	8	183	4.36%
2019/01/22	5	154.50	1	153.50	153.50	4	183	2.18%
2019/01/21	0	0.00	3	153.83	153.50	-3	182	-1.65%
2019/01/18	0	0.00	5	157.30	155.50	-5	180	-2.77%
2019/01/15	7	153.71	1	157.00	153.50	6	169	3.55%
2019/01/14	0	0.00	2	148.75	149.50	-2	149	-1.34%
2019/01/10	3	148.67	0	0.00	149.00	3	150	1.99%
2019/01/09	1	149.50	0	0.00	149.50	1	152	0.65%
2019/01/07	1	143.00	0	0.00	146.00	1	152	0.66%
2019/01/04	0	0.00	1	143.00	142.50	-1	155	-0.64%
2019/01/03	0	0.00	1	144.50	144.50	-1	167	-0.60%
2019/01/02	1	146.00	0	0.00	145.00	1	169	0.59%
2018/12/28	0	0.00	1	145.50	145.00	-1	173	-0.58%
2018/12/26	1	147.50	0	0.00	145.00	1	181	0.55%
2018/12/25	0	0.00	7	146.21	146.00	-7	181	-3.85%
2018/12/24	2	147.50	1	147.50	147.50	1	181	0.55%
2018/12/22	0	0.00	1	147.50	148.00	-1	183	-0.55%
2018/12/21	5	146.80	0	0.00	147.00	5	184	2.71%
2018/12/20	1	149.00	0	0.00	145.00	1	192	0.52%
2018/12/19	0	0.00	10	148.15	148.00	-10	198	-5.04%
2018/12/18	0	0.00	13	148.46	148.00	-13	198	-6.55%
2018/12/17	1	151.50	2	150.50	150.00	-1	197	-0.51%
2018/12/14	2	153.75	5	153.20	151.50	-3	197	-1.52%
2018/12/13	0	0.00	8	150.19	149.50	-8	184	-4.34%
2018/12/12	12	149.79	3	149.83	152.00	9	181	4.96%
2018/12/11	6	148.33	0	0.00	148.00	6	178	3.36%
2018/12/10	0	0.00	1	147.00	146.50	-1	180	-0.56%
2018/12/07	11	147.82	0.4	147.00	147.50	10.6	180	5.88%
2018/12/06	2	151.00	8	149.13	145.50	-6	182	-3.29%
2018/12/05	1	148.00	0	0.00	150.00	1	180	0.55%
2018/12/04	0	0.00	1	150.50	150.00	-1	186	-0.54%
2018/11/30	1	148.50	0	0.00	148.00	1	191	0.52%
2018/11/29	0	0.00	2	151.00	148.00	-2	191	-1.04%
2018/11/28	1	144.50	2	147.25	148.00	-1	191	-0.52%
2018/11/27	3	144.17	1	143.00	145.00	2	186	1.07%
2018/11/26	3	143.33	1	143.50	143.00	2	188	1.06%
2018/11/23	3	144.33	10	144.05	142.00	-7	191	-3.66%
2018/11/22	9	143.39	0	0.00	144.00	9	193	4.65%
2018/11/21	3	142.67	0	0.00	143.00	3	194	1.54%
2018/11/19	3	144.00	2	144.75	144.00	1	214	0.47%
2018/11/16	1	146.00	2	144.75	143.50	-1	219	-0.46%
2018/11/15	3	142.50	0	0.00	144.00	3	221	1.35%
2018/11/14	4	144.13	1	142.00	142.00	3	225	1.33%
2018/11/13	4	141.63	0	0.00	143.00	4	230	1.73%
2018/11/12	2	144.00	2	144.00	143.50	0	234	0.00%
2018/11/09	2	143.75	0	0.00	145.00	2	240	0.83%
2018/11/08	1	146.00	0	0.00	145.00	1	254	0.39%
2018/11/07	3	146.83	2	147.75	146.50	1	254	0.39%
2018/11/06	2	146.75	4	146.00	144.00	-2	257	-0.78%
2018/11/05	2	139.50	1	140.00	140.00	1	252	0.40%
2018/11/02	1	140.50	2	140.00	140.00	-1	253	-0.39%
2018/11/01	13	139.81	3	139.83	140.50	10	253	3.95%
2018/10/31	11	136.82	1	137.50	137.50	10	254	3.93%
2018/10/30	0	0.00	2	133.25	133.00	-2	260	-0.77%
2018/10/29	0	0.00	2	134.00	133.00	-2	261	-0.76%
2018/10/26	1	133.00	3	133.83	133.50	-2	262	-0.76%
2018/10/25	2	134.50	8	134.25	133.50	-6	263	-2.28%
2018/10/24	0	0.00	5	137.30	138.00	-5	268	-1.86%
2018/10/23	0	0.00	2	136.50	136.00	-2	271	-0.74%
2018/10/22	0	0.00	2	139.00	139.50	-2	272	-0.73%
2018/10/19	1	139.00	4	137.75	139.00	-3	272	-1.10%
2018/10/18	0	0.00	5	139.00	138.00	-5	273	-1.83%
2018/10/17	0	0.00	5	138.20	139.00	-5	272	-1.83%
2018/10/16	0	0.00	2	135.25	135.50	-2	272	-0.73%
2018/10/15	6	134.17	6	133.67	134.00	0	274	0.00%
2018/10/12	10	131.25	2	132.50	132.50	8	275	2.90%
2018/10/11	2	131.00	0	0.00	129.00	2	275	0.73%
2018/10/09	3	139.83	0	0.00	140.00	3	271	1.11%
2018/10/08	0	0.00	1	139.00	139.00	-1	272	-0.37%
2018/10/05	3	138.67	7	141.93	141.50	-4	275	-1.45%
2018/10/04	1	147.00	0	0.00	147.00	1	270	0.37%
2018/10/03	1	148.00	0	0.00	147.00	1	280	0.36%
2018/10/02	0	0.00	1	149.00	149.00	-1	288	-0.35%
2018/09/27	1	151.00	10	152.40	150.50	-9	313	-2.87%
2018/09/26	4	149.63	3	154.00	151.00	1	306	0.33%
2018/09/21	0	0.00	2	142.00	142.00	-2	307	-0.65%
2018/09/20	0	0.00	1	142.50	141.50	-1	310	-0.32%
2018/09/18	1	143.50	1	143.50	141.50	0	323	0.00%
2018/09/17	0	0.00	1	145.00	144.50	-1	328	-0.30%
2018/09/12	2	143.00	0	0.00	142.00	2	337	0.59%
2018/09/10	4	139.13	1	137.00	137.00	3	345	0.87%
2018/09/07	1	148.00	3	148.33	142.50	-2	341	-0.59%
2018/09/03	1	152.00	1	150.00	150.00	0	357	0.00%
2018/08/31	1	152.00	1	152.00	152.00	0	368	0.00%
2018/08/29	0	0.00	1	153.00	153.00	-1	397	-0.25%
2018/08/28	2	153.25	0	0.00	154.00	2	398	0.50%
2018/08/27	179	150.50	179	150.50	152.00	0	404	0.00%	大買/大賣/
2018/08/24	92	162.47	91	162.51	161.00	1	399	0.25%
2018/08/23	89	160.50	89	160.50	161.00	0	410	0.00%
2018/08/22	1	162.00	0	0.00	160.50	1	416	0.24%
2018/08/21	1	158.00	0	0.00	159.00	1	434	0.23%
2018/08/20	1	159.00	0	0.00	159.00	1	479	0.21%
2018/08/17	2	160.50	0	0.00	160.50	2	528	0.38%
2018/08/16	1	160.50	1	160.50	160.50	0	543	0.00%
2018/08/15	0	0.00	13	162.00	163.50	-13	556	-2.34%
2018/08/14	2	167.00	0	0.00	167.00	2	564	0.35%
2018/08/13	0	0.00	20	167.30	167.50	-20	590	-3.39%
2018/08/10	1	172.00	1	171.50	171.00	0	628	0.00%
2018/08/09	1	168.50	0	0.00	169.00	1	712	0.14%
2018/08/06	1	168.00	12	167.63	167.50	-11	839	-1.31%
2018/08/03	0	0.00	2	171.25	171.00	-2	855	-0.23%
2018/07/31	1	173.00	4	173.13	172.50	-3	885	-0.34%
2018/07/30	3	171.67	7	172.50	174.50	-4	881	-0.45%
2018/07/26	0	0.00	1	173.50	173.00	-1	890	-0.11%
2018/07/25	1	174.00	2	174.00	174.00	-1	891	-0.11%
2018/07/24	0	0.00	1	172.00	172.00	-1	891	-0.11%
2018/07/23	2	171.00	0	0.00	170.00	2	893	0.22%
2018/07/20	0	0.00	2	175.50	173.00	-2	896	-0.22%
2018/07/19	1	171.50	2	174.00	174.50	-1	895	-0.11%
2018/07/17	0	0.00	1	178.00	176.50	-1	900	-0.11%
2018/07/16	2	172.25	2	174.75	175.50	0	906	0.00%
2018/07/13	2	174.75	1	175.00	173.00	1	905	0.11%
2018/07/12	1	169.50	1	171.00	170.00	0	902	0.00%
2018/07/11	1	167.00	0	0.00	170.00	1	902	0.11%
2018/07/10	1	166.50	1	167.00	168.50	0	897	0.00%
2018/07/09	2	164.00	0	0.00	164.50	2	895	0.22%
2018/07/06	4	164.88	5	163.60	163.50	-1	892	-0.11%
2018/07/05	1	171.00	0	0.00	170.00	1	882	0.11%
2018/07/04	4	176.88	0	0.00	176.50	4	891	0.45%
2018/06/29	1	177.00	3	176.83	178.00	-2	915	-0.22%
2018/06/28	1	177.00	0	0.00	175.00	1	915	0.11%
2018/06/27	0	0.00	1	178.00	176.00	-1	922	-0.11%
2018/06/26	10	173.25	1	176.00	176.00	9	934	0.96%
2018/06/25	0	0.00	1	172.50	172.50	-1	1,008	-0.10%
2018/06/21	7	174.93	1	176.00	175.00	6	1,021	0.59%
2018/06/20	13	174.85	1	176.00	176.00	12	1,024	1.17%
2018/06/19	30	178.33	0	0.00	177.00	30	1,017	2.95%
2018/06/15	9	181.00	0	0.00	180.50	9	1,013	0.89%
2018/06/14	3	182.83	2	180.50	180.00	1	1,013	0.10%
2018/06/13	6	183.75	1	183.50	182.00	5	1,011	0.49%
2018/06/12	7	184.86	1	184.50	184.00	6	1,008	0.59%
2018/06/11	16	180.47	1	183.50	182.50	15	1,005	1.49%
2018/06/07	15	186.03	1	186.00	185.00	14	991	1.41%
2018/06/06	6	191.17	2	193.00	192.50	4	976	0.41%
2018/06/05	1	187.50	0	0.00	188.50	1	963	0.10%
2018/06/01	1	191.50	0	0.00	188.50	1	955	0.10%
2018/05/31	1	186.00	65	190.86	191.00	-64	951	-6.73%
2018/05/30	1	185.00	2	187.25	188.00	-1	933	-0.11%
2018/05/29	1	188.50	2	190.00	188.00	-1	925	-0.11%
2018/05/28	4	194.13	8	195.88	194.50	-4	905	-0.44%
2018/05/25	10	192.80	21	192.31	188.00	-11	858	-1.28%
2018/05/24	0	0.00	2	186.75	186.00	-2	806	-0.25%
2018/05/23	3	183.00	0	0.00	183.50	3	793	0.38%
2018/05/22	2	180.50	2	180.75	180.00	0	779	0.00%
2018/05/21	0	0.00	6	185.92	183.50	-6	758	-0.79%
2018/05/18	11	187.09	4	188.63	186.00	7	733	0.95%
2018/05/17	11	188.36	19	186.89	188.50	-8	697	-1.15%
2018/05/16	0	0.00	1	178.00	177.50	-1	618	-0.16%
2018/05/15	1	180.50	6	178.33	177.00	-5	606	-0.82%
2018/05/14	63	176.12	12	173.58	178.00	51	586	8.70%
2018/05/11	7	169.00	3	169.17	169.00	4	529	0.76%
2018/05/10	0	0.00	7	166.71	168.50	-7	514	-1.36%
2018/05/08	2	159.00	7	159.86	159.00	-5	492	-1.01%
2018/05/07	1	161.50	1	164.00	161.50	0	495	0.00%
2018/05/04	2	164.00	1	166.00	163.00	1	504	0.20%
2018/05/03	3	162.33	1	163.50	161.50	2	527	0.38%
2018/05/02	1	159.50	0	0.00	159.50	1	529	0.19%
2018/04/30	1	159.00	1	160.00	160.00	0	535	0.00%
2018/04/27	6	159.08	3	160.50	160.50	3	541	0.55%
2018/04/26	3	162.00	1	162.00	160.50	2	548	0.36%
2018/04/25	2	159.00	0	0.00	160.00	2	562	0.36%
2018/04/24	2	159.50	0	0.00	158.00	2	605	0.33%
2018/04/23	0	0.00	5	163.60	161.50	-5	610	-0.82%
2018/04/20	1	167.00	1	166.50	164.50	0	608	0.00%
2018/04/19	0	0.00	1	161.00	161.50	-1	598	-0.17%
2018/04/17	1	160.50	3	160.50	160.00	-2	596	-0.34%
2018/04/10	2	165.25	6	166.00	163.00	-4	598	-0.67%
2018/04/09	2	170.00	3	170.33	168.00	-1	590	-0.17%
2018/04/03	3	168.00	3	167.33	169.00	0	580	0.00%
2018/04/02	4	169.13	2	168.75	167.00	2	570	0.35%
2018/03/31	0	0.00	1	166.50	168.00	-1	564	-0.18%
2018/03/30	1	169.00	4	168.50	166.50	-3	562	-0.53%
2018/03/29	6	167.58	0	0.00	167.50	6	555	1.08%
2018/03/28	15	168.17	16	167.78	166.00	-1	536	-0.19%
2018/03/26	1	159.50	2	158.25	162.00	-1	453	-0.22%
2018/03/23	1	154.00	2.5	155.30	156.00	-1.5	445	-0.33%
2018/03/22	1	157.00	0	0.00	156.00	1	443	0.23%
2018/03/16	0	0.00	1	155.00	155.00	-1	450	-0.22%
2018/03/15	1	157.00	1	156.50	157.00	0	449	0.00%
2018/03/14	0	0.00	1	155.00	155.50	-1	449	-0.22%
2018/03/13	1	154.50	2	155.00	155.50	-1	452	-0.22%
2018/03/09	0	0.00	1	153.00	152.50	-1	467	-0.21%
2018/03/08	1	153.00	5	153.70	152.50	-4	478	-0.84%
2018/03/07	0	0.00	4	152.50	152.50	-4	479	-0.83%
2018/03/06	1	154.00	0	0.00	152.50	1	490	0.20%
2018/03/05	1	152.50	1	152.00	152.00	0	506	0.00%
2018/03/02	10	153.35	0	0.00	154.50	10	545	1.83%
2018/03/01	3	152.33	1	153.50	152.00	2	545	0.37%
2018/02/27	1	154.00	0	0.00	154.00	1	544	0.18%
2018/02/23	3	153.33	2	154.00	153.50	1	571	0.17%
2018/02/22	1	153.50	4	153.25	152.50	-3	569	-0.53%
2018/02/21	0	0.00	7	156.21	155.50	-7	566	-1.24%
2018/02/09	3	149.50	3	153.50	155.00	0	567	0.00%
2018/02/08	0	0.00	4	156.38	155.00	-4	562	-0.71%
2018/02/07	3	158.67	0	0.00	158.00	3	558	0.54%
2018/02/06	9	159.06	2	156.75	156.50	7	550	1.27%
2018/02/05	2	162.00	1	164.00	164.00	1	543	0.18%
2018/02/02	1	167.00	1	167.50	166.00	0	536	0.00%
2018/01/31	4	161.38	1	164.00	164.00	3	538	0.56%
2018/01/30	1	163.00	0	0.00	162.00	1	535	0.19%
2018/01/29	1	166.00	4	164.50	164.50	-3	530	-0.57%
2018/01/26	6	168.00	4	169.00	167.50	2	524	0.38%
2018/01/25	2	164.25	2	163.25	163.00	0	499	0.00%
2018/01/24	2	167.00	0	0.00	166.00	2	492	0.41%
2018/01/23	0	0.00	3	165.50	165.50	-3	488	-0.61%
2018/01/22	2	168.75	14	169.04	169.00	-12	499	-2.40%
2018/01/19	2	169.00	1	167.00	167.00	1	501	0.20%
2018/01/18	15	168.93	6	168.00	168.00	9	504	1.79%
2018/01/17	2	163.25	0	0.00	162.00	2	464	0.43%
2018/01/16	1	159.50	1	160.00	159.50	0	457	0.00%
2018/01/15	2	160.00	4	159.50	161.00	-2	460	-0.43%
2018/01/12	1	159.50	2	159.00	159.00	-1	460	-0.22%
2018/01/10	0	0.00	2	158.25	157.50	-2	470	-0.42%
2018/01/08	2	159.00	0	0.00	158.50	2	489	0.41%
2018/01/05	0	0.00	1	156.50	156.50	-1	488	-0.20%
2018/01/04	1	157.50	0	0.00	157.00	1	502	0.20%
2018/01/03	4	158.25	6	159.67	156.50	-2	507	-0.39%
2018/01/02	3	159.50	4	159.38	159.50	-1	513	-0.19%