牧德 (3563)-美林券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
411.0
漲跌
▲28.0
漲幅
+7.31%
成交量
2,009張
產業
上市光電類股
316人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

牧德 (3563)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/24	109	406.07	95	399.03	411.00	14	1,871	0.75%	大買/
2024/04/23	123	392.94	132	389.29	383.00	-9	1,844	-0.49%	大買/大賣/
2024/04/22	42	392.62	61	401.90	391.00	-19	1,814	-1.05%
2024/04/19	118	410.80	171	414.75	420.00	-53	1,779	-2.98%	大買/大賣/
2024/04/18	87	438.11	123	436.44	443.50	-36	1,713	-2.10%	大賣/
2024/04/17	55	419.96	57	422.93	426.00	-2	1,674	-0.12%
2024/04/16	36	391.49	67	393.99	403.00	-31	1,623	-1.91%
2024/04/15	39	403.18	93	403.09	400.50	-54	1,596	-3.38%
2024/04/12	85	409.03	112	406.21	413.00	-27	1,570	-1.72%	大賣/
2024/04/11	6	387.17	49	388.20	396.00	-43	1,533	-2.80%
2024/04/10	30	384.00	80	382.42	379.00	-50	1,514	-3.30%
2024/04/09	48	386.08	49	387.72	384.50	-1	1,501	-0.07%
2024/04/08	69	392.09	34	392.25	391.00	35	1,489	2.35%
2024/04/03	61	394.46	58	392.79	396.00	3	1,478	0.20%
2024/04/02	40	407.43	46	409.34	400.50	-6	1,456	-0.41%
2024/04/01	35	407.50	64	406.50	409.00	-29	1,442	-2.01%
2024/03/29	51	404.87	81	402.83	410.50	-30	1,426	-2.10%
2024/03/28	47	394.63	78	395.07	386.50	-31	1,375	-2.25%
2024/03/27	41	396.78	39	389.04	394.50	2	1,345	0.15%
2024/03/26	61	388.23	42	389.96	380.00	19	1,318	1.44%
2024/03/25	15	384.33	13	388.88	382.50	2	1,274	0.16%
2024/03/22	19	359.18	20	366.70	374.50	-1	1,228	-0.08%
2024/03/21	27	334.20	62	336.47	340.50	-35	1,174	-2.98%
2024/03/20	76	341.44	132	340.67	337.00	-56	1,152	-4.86%	大賣/
2024/03/19	17	346.44	60	349.23	345.00	-43	1,130	-3.80%
2024/03/18	94	332.40	27	338.31	342.00	67	1,067	6.28%
2024/03/15	43	316.73	65	313.53	311.00	-22	1,014	-2.17%
2024/03/14	35	308.93	56	310.48	308.50	-21	1,022	-2.05%
2024/03/13	35	318.77	15	324.07	317.00	20	1,029	1.94%
2024/03/12	251	326.18	65	325.56	328.00	186	1,006	18.48%	大買/鉅額交易
2024/03/11	26	311.13	14	309.57	313.00	12	979	1.22%
2024/03/08	54	305.43	141	312.59	299.50	-87	966	-9.00%	大賣/
2024/03/07	41	319.62	26	321.23	321.00	15	928	1.61%
2024/03/06	100	311.77	42	313.07	316.00	58	904	6.41%
2024/03/05	7	302.93	6	304.33	302.50	1	875	0.11%
2024/03/04	16	309.25	36	308.60	304.50	-20	866	-2.31%
2024/03/01	22	317.27	25	315.54	312.00	-3	849	-0.35%
2024/02/29	27	318.00	23	316.83	318.00	4	838	0.48%
2024/02/27	9	312.89	35	317.79	316.00	-26	827	-3.14%
2024/02/26	26	323.96	97	324.23	322.50	-71	812	-8.74%
2024/02/23	76	315.93	31	316.00	315.00	45	784	5.74%
2024/02/22	29	307.88	25	307.24	308.50	4	751	0.53%
2024/02/21	47	311.99	33	314.73	307.50	14	748	1.87%
2024/02/20	19	313.89	34	314.31	316.50	-15	738	-2.03%
2024/02/19	41	322.37	135	316.30	310.00	-94	711	-13.20%	大賣/
2024/02/16	46	310.26	69	314.97	318.00	-23	664	-3.46%
2024/02/15	63	301.01	36	298.78	302.50	27	623	4.33%
2024/02/05	48	284.10	47	284.07	293.00	1	573	0.17%
2024/02/02	21	276.36	27	277.85	280.50	-6	538	-1.11%
2024/02/01	37	274.05	22	277.07	274.50	15	523	2.87%
2024/01/31	55	278.98	67	278.81	275.50	-12	502	-2.39%
2024/01/30	10	269.65	34	269.32	280.50	-24	479	-5.01%
2024/01/29	6	266.08	47	265.29	269.50	-41	453	-9.04%
2024/01/26	98	261.21	69	261.16	260.50	29	425	6.81%
2024/01/25	73	251.31	118	253.28	265.50	-45	393	-11.42%	大賣/
2024/01/24	44	243.48	67	243.63	244.00	-23	340	-6.76%
2024/01/23	69	230.85	53	237.25	239.00	16	322	4.96%
2024/01/22	35	222.47	1	222.00	222.00	34	292	11.64%
2024/01/19	0	0.00	10	219.80	218.50	-10	289	-3.46%
2024/01/18	5	220.90	17	220.62	220.00	-12	287	-4.17%
2024/01/17	21	220.93	28	221.39	222.00	-7	284	-2.46%
2024/01/16	25	222.08	38	222.59	223.00	-13	279	-4.66%
2024/01/15	41	220.76	10	220.15	222.00	31	271	11.41%
2024/01/12	0	0.00	49	209.30	208.50	-49	261	-18.75%
2024/01/11	7	214.14	18	213.11	214.00	-11	260	-4.23%
2024/01/10	0	0.00	16	209.31	209.00	-16	262	-6.09%
2024/01/09	5	213.90	14	212.14	211.00	-9	263	-3.42%
2024/01/08	17	211.41	11	210.55	210.00	6	262	2.28%
2024/01/05	7	204.93	6	204.75	206.00	1	261	0.38%
2024/01/04	0	0.00	18	206.47	204.00	-18	259	-6.93%
2024/01/03	7	209.36	7	209.43	208.50	0	259	0.00%
2024/01/02	1	213.00	14	215.46	213.00	-13	259	-5.01%
2023/12/29	0	0.00	6	216.58	218.50	-6	265	-2.26%
2023/12/28	0	0.00	13	217.00	215.00	-13	263	-4.94%
2023/12/27	32	220.81	25	221.16	219.00	7	263	2.66%
2023/12/26	11	215.95	6	217.17	218.00	5	258	1.94%
2023/12/25	0	0.00	9	212.28	211.50	-9	253	-3.55%
2023/12/22	31	214.52	2	211.00	214.00	29	253	11.46%
2023/12/21	5	215.80	29	212.50	208.00	-24	247	-9.68%
2023/12/20	4	214.50	2	213.50	213.50	2	238	0.84%
2023/12/19	46	213.75	5	213.70	214.00	41	236	17.33%
2023/12/18	5	219.30	8	218.50	217.50	-3	234	-1.28%
2023/12/15	15	220.33	1	220.00	220.00	14	232	6.02%
2023/12/14	8	220.81	3	221.17	220.00	5	231	2.16%
2023/12/13	10	221.10	17	221.97	221.50	-7	229	-3.05%
2023/12/12	12	222.29	62	221.92	222.50	-50	229	-21.80%
2023/12/11	20	221.60	63	221.67	222.00	-43	228	-18.83%
2023/12/08	26	217.42	54.5	218.70	217.00	-28.5	208	-13.64%
2023/12/07	7	213.71	18	213.08	211.50	-11	192	-5.72%
2023/12/06	9	212.67	23	214.91	215.00	-14	185	-7.55%
2023/12/05	6	200.00	3	197.50	199.50	3	170	1.76%
2023/12/04	7	197.43	8	198.31	197.50	-1	168	-0.59%
2023/12/01	10	200.75	3	201.00	200.50	7	168	4.16%
2023/11/30	11	197.82	8	197.38	198.00	3	168	1.78%
2023/11/28	5	198.50	5	198.80	198.50	0	169	0.00%
2023/11/27	0	0.00	4	198.00	196.50	-4	169	-2.37%
2023/11/24	4	201.00	8	200.25	199.50	-4	172	-2.32%
2023/11/22	0	0.00	23	202.24	201.50	-23	174	-13.15%
2023/11/21	4	206.38	25	205.72	204.50	-21	174	-12.04%
2023/11/20	27	204.09	29	206.62	207.50	-2	172	-1.16%
2023/11/17	18	202.75	53	199.92	198.50	-35	161	-21.65%
2023/11/16	10	191.30	20	193.25	193.00	-10	152	-6.54%
2023/11/15	1	186.50	14	186.57	186.50	-13	148	-8.77%
2023/11/14	0	0.00	15	186.83	187.00	-15	149	-10.01%
2023/11/13	0	0.00	20	183.65	185.50	-20	155	-12.87%
2023/11/10	1	183.50	27	182.00	182.00	-26	156	-16.57%
2023/11/09	17	184.62	44	183.76	183.00	-27	157	-17.14%
2023/11/08	2	189.00	20	189.05	189.00	-18	154	-11.64%
2023/11/07	17	190.91	20	190.50	189.00	-3	155	-1.94%
2023/11/06	14	186.57	21	185.74	185.00	-7	153	-4.55%
2023/11/03	0	0.00	9	182.22	181.00	-9	154	-5.84%
2023/11/02	8	182.06	0	0.00	182.50	8	161	4.95%
2023/11/01	0	0.00	2	179.00	177.50	-2	164	-1.22%
2023/10/31	0	0.00	9	182.22	179.50	-9	166	-5.40%
2023/10/30	1	185.00	1	185.00	185.00	0	170	0.00%
2023/10/26	7	181.71	1	181.50	182.50	6	178	3.35%
2023/10/25	8	184.94	0	0.00	184.00	8	179	4.45%
2023/10/24	3	181.83	8	181.88	182.00	-5	180	-2.77%
2023/10/23	5	182.80	7	182.79	183.00	-2	183	-1.09%
2023/10/20	6	182.17	1	181.50	182.50	5	185	2.70%
2023/10/19	10	184.90	5	184.60	183.50	5	189	2.64%
2023/10/18	20	184.08	30	183.88	184.00	-10	190	-5.24%
2023/10/17	5	186.70	0	0.00	185.50	5	185	2.70%
2023/10/16	2	189.75	7	190.79	189.00	-5	185	-2.70%
2023/10/13	2	192.50	9	192.00	191.00	-7	193	-3.62%
2023/10/12	6	194.17	0	0.00	195.50	6	193	3.10%
2023/10/11	19	194.95	6	193.92	194.00	13	198	6.56%
2023/10/06	1	194.50	16	196.13	194.50	-15	202	-7.41%
2023/10/05	2	199.00	19	197.53	197.00	-17	205	-8.28%
2023/10/04	3	205.33	3	204.67	205.50	0	199	0.00%
2023/10/03	7	207.86	3	206.50	206.00	4	202	1.98%
2023/10/02	13	206.08	9	206.17	206.00	4	204	1.96%
2023/09/28	2	203.00	9	203.22	203.50	-7	215	-3.24%
2023/09/27	6	202.83	7	201.71	204.00	-1	221	-0.45%
2023/09/26	6	202.08	16	202.84	202.00	-10	241	-4.14%
2023/09/25	4	205.13	7	203.93	205.50	-3	245	-1.22%
2023/09/22	8	201.75	8	202.94	204.00	0	251	0.00%
2023/09/21	0	0.00	14	201.75	201.50	-14	263	-5.31%
2023/09/20	0	0.00	7	203.00	204.00	-7	281	-2.48%
2023/09/19	2	204.50	14	204.39	204.50	-12	295	-4.07%
2023/09/18	7	205.79	0	0.00	206.00	7	300	2.33%
2023/09/15	23	205.87	20	207.35	205.50	3	311	0.96%
2023/09/14	9	210.11	2	209.50	209.50	7	313	2.23%
2023/09/13	0	0.00	5	203.50	203.50	-5	312	-1.60%
2023/09/12	10	206.40	1	204.50	206.00	9	318	2.83%
2023/09/11	18	203.42	5	203.80	203.50	13	331	3.93%
2023/09/08	10	200.85	4	200.50	201.00	6	356	1.68%
2023/09/07	4	203.25	0	0.00	203.00	4	372	1.07%
2023/09/06	4	203.63	5	205.10	202.50	-1	378	-0.26%
2023/09/05	0	0.00	7	206.07	205.00	-7	394	-1.77%
2023/09/04	8	203.75	0	0.00	203.50	8	435	1.84%
2023/09/01	0	0.00	16	200.41	199.50	-16	459	-3.48%
2023/08/31	0	0.00	5	199.00	200.50	-5	468	-1.07%
2023/08/30	5	198.90	4	200.63	197.50	1	473	0.21%
2023/08/29	4	192.88	0	0.00	193.50	4	470	0.85%
2023/08/28	1	193.00	8	192.50	190.00	-7	471	-1.48%
2023/08/25	7	193.00	0	0.00	193.50	7	470	1.49%
2023/08/24	17	193.47	5	191.90	191.50	12	473	2.53%
2023/08/23	11	192.95	3	192.50	191.50	8	474	1.69%
2023/08/22	3	191.50	1	191.50	190.50	2	479	0.42%
2023/08/21	5	191.70	0	0.00	192.00	5	479	1.04%
2023/08/18	16	191.94	4	193.25	192.00	12	481	2.49%
2023/08/17	9	191.39	0	0.00	192.00	9	485	1.85%
2023/08/16	19	194.32	1	190.50	194.50	18	496	3.62%
2023/08/15	10	195.40	2	195.00	194.50	8	508	1.57%
2023/08/14	0	0.00	4	194.38	193.00	-4	511	-0.78%
2023/08/11	2	200.00	2	199.50	200.00	0	509	0.00%
2023/08/10	1	200.50	9	199.11	197.00	-8	508	-1.57%
2023/08/09	7	202.29	30	201.92	202.50	-23	506	-4.54%
2023/08/08	37	200.49	17	202.15	203.00	20	504	3.96%
2023/08/07	57	205.44	7	205.64	206.50	50	499	10.00%
2023/08/04	31	208.13	3	208.17	207.50	28	496	5.64%
2023/08/02	0	0.00	9	214.89	211.50	-9	494	-1.82%
2023/08/01	0	0.00	4	219.63	219.00	-4	491	-0.81%
2023/07/31	13	223.92	15	222.97	221.50	-2	496	-0.40%
2023/07/28	4	218.75	4	220.50	219.00	0	492	0.00%
2023/07/27	10	220.35	7	220.29	220.00	3	498	0.60%
2023/07/26	4	218.75	3	217.67	215.50	1	501	0.20%
2023/07/25	9	220.94	6	222.33	222.00	3	498	0.60%
2023/07/24	29	217.57	6	217.50	218.00	23	497	4.63%
2023/07/21	13	221.27	9	219.06	222.00	4	494	0.81%
2023/07/20	12	224.13	5	223.40	223.50	7	502	1.39%
2023/07/19	30	225.40	7	225.07	224.00	23	501	4.59%
2023/07/18	41	224.06	29	227.52	224.00	12	502	2.39%
2023/07/17	0	0.00	15	234.13	233.50	-15	492	-3.04%
2023/07/14	6	236.17	1	237.00	238.00	5	490	1.02%
2023/07/13	45	232.14	27	233.37	231.00	18	485	3.71%
2023/07/12	24	228.79	5	230.80	228.00	19	479	3.96%
2023/07/11	14	232.54	4	233.50	232.00	10	477	2.09%
2023/07/10	0	0.00	4	234.00	234.00	-4	477	-0.84%
2023/07/07	9	235.89	28	234.68	236.50	-19	475	-4.00%
2023/07/06	10	233.80	73	236.29	235.50	-63	472	-13.32%
2023/07/05	9	243.78	32	244.73	243.50	-23	461	-4.99%
2023/07/04	7	239.71	52	245.59	247.00	-45	457	-9.84%
2023/07/03	9	233.72	7	232.57	234.50	2	440	0.45%
2023/06/30	1	234.00	29	231.33	232.00	-28	438	-6.38%
2023/06/29	15	231.93	26	230.08	233.00	-11	435	-2.53%
2023/06/28	93	229.20	25	228.30	225.50	68	427	15.91%
2023/06/27	48	227.30	66	226.03	222.50	-18	413	-4.36%
2023/06/26	8	225.56	19	224.74	224.50	-11	404	-2.72%
2023/06/21	34	225.56	12	224.75	224.50	22	408	5.39%
2023/06/20	12	219.50	5	219.90	221.50	7	399	1.75%
2023/06/19	0	0.00	25	218.30	220.00	-25	395	-6.31%
2023/06/16	19	221.13	26	220.69	221.00	-7	391	-1.79%
2023/06/15	16	223.78	34	223.38	220.50	-18	389	-4.63%
2023/06/14	32	224.23	17	221.53	225.00	15	380	3.95%
2023/06/13	30	213.60	10	212.40	214.00	20	355	5.62%
2023/06/12	15	201.93	9	200.56	202.00	6	341	1.76%
2023/06/09	4	205.00	11	205.09	202.00	-7	337	-2.07%
2023/06/08	20	219.10	82	216.48	206.00	-62	321	-19.29%
2023/06/07	0	0.00	8	220.44	228.00	-8	281	-2.84%
2023/06/06	75	212.14	5	210.70	215.50	70	260	26.85%
2023/06/05	26	209.94	4	209.50	210.50	22	256	8.57%
2023/06/02	12	207.75	1	207.50	207.00	11	255	4.31%
2023/06/01	5	207.10	5	208.80	208.50	0	255	0.00%
2023/05/31	11	207.32	18	207.39	207.50	-7	260	-2.69%
2023/05/30	9	205.39	8	205.88	204.00	1	261	0.38%
2023/05/29	8	209.50	1	215.00	208.50	7	262	2.66%
2023/05/26	3	211.33	9	213.67	210.00	-6	265	-2.26%
2023/05/25	3	217.50	20	217.15	216.50	-17	263	-6.46%
2023/05/24	6	215.92	4	214.88	217.50	2	275	0.73%
2023/05/23	0	0.00	7	218.64	218.00	-7	279	-2.50%
2023/05/22	22	219.55	33	216.17	215.00	-11	300	-3.66%
2023/05/19	73	206.58	16	205.53	208.00	57	298	19.13%
2023/05/18	5	196.70	1	195.00	199.00	4	283	1.41%
2023/05/15	4	191.25	13	190.42	191.00	-9	276	-3.25%
2023/05/12	7	190.00	0	0.00	192.00	7	277	2.52%
2023/05/11	5	190.70	10	192.70	190.00	-5	277	-1.80%
2023/05/10	12	195.79	3	194.17	195.00	9	276	3.26%
2023/05/09	9	194.94	9	196.39	195.00	0	276	0.00%
2023/05/08	6	197.00	4	198.50	196.50	2	275	0.73%
2023/05/05	23	198.50	15	197.47	198.00	8	275	2.90%
2023/05/04	0	0.00	19	195.03	193.00	-19	271	-7.01%
2023/05/03	59	194.08	4	191.38	194.00	55	270	20.35%
2023/05/02	12	191.79	8	192.31	189.00	4	263	1.52%
2023/04/28	3	186.50	2	185.75	184.50	1	263	0.38%
2023/04/27	0	0.00	2	182.00	183.50	-2	263	-0.76%
2023/04/26	3	182.00	16	182.41	182.00	-13	261	-4.96%
2023/04/25	42	191.07	15	188.60	186.50	27	260	10.37%
2023/04/24	4	181.38	1	182.00	182.00	3	249	1.20%
2023/04/21	1	189.00	7	185.93	182.50	-6	249	-2.40%
2023/04/20	4	189.00	2	188.25	188.50	2	247	0.81%
2023/04/19	3	190.00	5	189.60	190.00	-2	248	-0.81%
2023/04/18	6	190.75	0	0.00	190.50	6	252	2.38%
2023/04/17	18	189.00	0	0.00	190.00	18	253	7.10%
2023/04/14	16	187.53	1	188.50	186.50	15	252	5.94%
2023/04/13	3	187.83	4	191.50	187.50	-1	249	-0.40%
2023/04/11	2	191.25	0	0.00	191.50	2	244	0.82%
2023/04/10	5	191.50	3	190.33	192.00	2	244	0.82%
2023/04/07	14	190.64	1	190.50	191.00	13	242	5.36%
2023/04/06	1	193.50	3	190.50	193.00	-2	240	-0.83%
2023/03/31	2	187.50	2	188.00	190.00	0	237	0.00%
2023/03/30	0	0.00	8	190.69	188.50	-8	235	-3.40%
2023/03/29	7	190.07	3	189.50	190.00	4	232	1.72%
2023/03/28	19	187.97	14	189.46	187.50	5	229	2.18%
2023/03/27	2	193.50	17	193.65	192.50	-15	224	-6.67%
2023/03/24	18	189.67	5	195.90	196.50	13	220	5.88%
2023/03/23	2	186.25	0	0.00	186.50	2	210	0.95%
2023/03/22	3	184.33	6	184.83	185.00	-3	209	-1.44%
2023/03/21	0	0.00	3	185.17	183.00	-3	206	-1.46%
2023/03/20	5	184.00	5	184.30	185.50	0	204	0.00%
2023/03/17	12	182.17	4	182.25	184.50	8	201	3.97%
2023/03/16	10	179.70	11	178.50	178.50	-1	196	-0.51%
2023/03/15	14	180.82	11	180.23	179.00	3	194	1.54%
2023/03/14	5	178.10	10	176.00	178.00	-5	192	-2.60%
2023/03/13	7	172.50	6	175.00	175.00	1	191	0.52%
2023/03/10	20	176.98	11	176.64	177.00	9	190	4.72%
2023/03/09	0	0.00	7	180.29	176.50	-7	188	-3.70%
2023/03/08	0	0.00	26	183.29	181.00	-26	184	-14.08%
2023/03/07	33	180.12	2	179.25	182.50	31	177	17.42%
2023/03/06	8	177.69	2	177.50	177.50	6	173	3.46%
2023/03/03	5	177.90	3	178.50	176.00	2	174	1.15%
2023/03/02	6	178.50	6	178.00	178.00	0	170	0.00%
2023/03/01	6	175.50	8	174.31	177.00	-2	166	-1.20%
2023/02/24	10	170.85	5	174.90	170.50	5	162	3.08%
2023/02/23	7	176.50	5	176.40	176.00	2	158	1.26%
2023/02/22	12	177.33	13	177.77	176.00	-1	154	-0.65%
2023/02/21	11	175.00	5	174.70	176.50	6	142	4.21%
2023/02/20	2	177.25	18	176.75	176.00	-16	136	-11.69%
2023/02/10	0	0.00	1	152.00	150.00	-1	102	-0.97%
2023/02/09	0	0.00	3	153.33	151.50	-3	102	-2.94%
2023/02/08	1	154.00	3	154.50	154.00	-2	102	-1.96%
2023/02/07	2	151.25	2	151.50	152.00	0	100	0.00%
2023/02/06	0	0.00	2	151.00	150.00	-2	101	-1.97%
2023/02/03	15	155.17	6	154.42	154.50	9	100	8.95%
2023/02/02	1	152.50	2	154.00	154.50	-1	98	-1.02%
2023/02/01	3	149.83	4	150.25	151.00	-1	95	-1.05%
2023/01/31	2	148.00	13	147.77	148.00	-11	93	-11.79%
2023/01/30	20	145.35	2	147.50	147.50	18	92	19.49%
2023/01/17	3	140.17	0	0.00	140.00	3	88	3.37%
2023/01/16	3	139.33	3	139.00	139.50	0	89	0.00%
2023/01/13	3	139.00	3	139.00	139.00	0	90	0.00%
2023/01/12	3	140.00	1	141.00	140.00	2	93	2.15%
2023/01/11	3	141.17	2	140.75	141.50	1	93	1.07%
2023/01/10	5	140.70	3	141.00	141.00	2	93	2.14%
2023/01/09	6	140.58	9	140.94	140.50	-3	94	-3.17%
2023/01/06	3	139.50	5	137.50	139.50	-2	94	-2.12%
2023/01/05	2	135.75	3	136.83	136.00	-1	92	-1.08%
2023/01/04	9	131.06	1	131.00	131.00	8	91	8.71%
2023/01/03	0	0.00	1	131.50	131.50	-1	93	-1.07%
2022/12/30	13	130.46	2	130.50	130.50	11	93	11.83%
2022/12/29	0	0.00	2	128.50	129.50	-2	93	-2.14%
2022/12/28	0	0.00	5	129.20	128.00	-5	93	-5.34%
2022/12/27	4	131.63	0	0.00	131.00	4	93	4.28%
2022/12/26	1	130.50	1	131.00	129.00	0	93	0.00%
2022/12/23	0	0.00	4	130.75	130.00	-4	93	-4.27%
2022/12/22	0	0.00	3	132.17	132.00	-3	93	-3.22%
2022/12/20	0	0.00	9	134.44	131.00	-9	94	-9.48%
2022/12/19	0	0.00	1	135.50	138.00	-1	94	-1.05%
2022/12/16	3	137.00	3	136.67	137.00	0	95	0.00%
2022/12/15	0	0.00	3	138.83	138.50	-3	94	-3.17%
2022/12/14	7	139.36	0	0.00	138.50	7	94	7.41%
2022/12/13	0	0.00	2	139.00	136.50	-2	93	-2.13%
2022/12/12	3	137.83	4	138.13	138.50	-1	93	-1.07%
2022/12/09	0	0.00	5	137.00	137.00	-5	94	-5.32%
2022/12/08	0	0.00	2	137.50	137.50	-2	93	-2.15%
2022/12/07	5	139.10	11	139.09	137.00	-6	93	-6.40%
2022/12/06	0.4	145.00	9	144.22	140.50	-8.6	92	-9.30%
2022/12/05	2	146.50	5	145.90	145.50	-3	91	-3.28%
2022/12/02	13.1	142.91	6	141.50	143.50	7.1	91	7.78%
2022/12/01	4	139.75	1	141.00	141.50	3	91	3.29%
2022/11/30	1	137.50	1	138.50	138.50	0	91	0.00%
2022/11/29	2	135.00	2	137.25	137.50	0	92	0.00%
2022/11/28	1	135.50	3	136.83	136.50	-2	92	-2.17%
2022/11/25	4	138.00	9	138.78	137.00	-5	92	-5.40%
2022/11/24	1	135.50	0	0.00	138.00	1	90	1.11%
2022/11/23	2	134.00	2	134.25	134.00	0	88	0.00%
2022/11/22	12	132.92	4	131.75	133.00	8	90	8.83%
2022/11/21	2	133.50	4	134.88	133.50	-2	95	-2.09%
2022/11/18	0	0.00	3	136.50	135.00	-3	98	-3.05%
2022/11/17	21	136.57	11	135.73	137.50	10	98	10.11%
2022/11/16	10.3	135.33	14	134.07	135.00	-3.7	98	-3.79%
2022/11/15	6.8	132.68	2	133.00	134.00	4.8	107	4.50%
2022/11/14	11.7	130.00	3	130.33	130.50	8.7	109	7.96%
2022/11/11	1	127.00	2	128.25	127.00	-1	107	-0.93%
2022/11/10	3.9	128.48	7	128.00	127.00	-3.1	105	-2.90%
2022/11/09	12.3	128.70	2	128.50	129.50	10.3	105	9.71%
2022/11/08	7	125.36	3	125.67	124.50	4	104	3.83%
2022/11/07	16	124.19	1	124.50	125.00	15	104	14.40%
2022/11/04	7	122.57	1	122.00	123.50	6	102	5.85%
2022/11/03	5	122.40	3	121.83	122.50	2	102	1.95%
2022/11/02	2	121.25	1	119.00	122.00	1	102	0.98%
2022/10/31	5	117.20	3	116.83	117.00	2	99	2.01%
2022/10/28	0	0.00	4	116.38	116.00	-4	99	-4.01%
2022/10/27	8	117.25	3	118.83	119.00	5	99	5.01%
2022/10/26	3	114.83	2	114.00	114.00	1	99	1.00%
2022/10/25	9	115.44	6	116.08	115.00	3	99	3.00%
2022/10/24	9	117.50	0	0.00	116.00	9	99	9.05%
2022/10/21	20	116.40	2	115.00	116.50	18	98	18.33%
2022/10/20	14	115.21	153	115.07	115.50	-139	96	-143.69%	大賣/鉅額交易
2022/10/19	5	119.10	3	120.67	119.00	2	95	2.10%
2022/10/18	14	119.89	10	119.90	121.00	4	94	4.21%
2022/10/17	10	115.65	10	114.70	117.50	0	94	0.00%
2022/10/14	15	119.00	0	0.00	119.00	15	93	16.07%
2022/10/13	2	121.50	6	120.83	115.50	-4	92	-4.33%
2022/10/12	12	122.58	11	122.45	122.50	1	92	1.08%
2022/10/11	3	123.50	5	124.60	124.00	-2	93	-2.15%
2022/10/07	1	128.50	9	129.11	128.50	-8	93	-8.59%
2022/10/06	6	131.08	4	130.63	131.50	2	94	2.12%
2022/10/05	0	0.00	5	131.20	132.00	-5	95	-5.26%
2022/10/04	1	130.50	2	127.00	129.50	-1	94	-1.05%
2022/10/03	0	0.00	2	125.50	125.00	-2	94	-2.11%
2022/09/30	7	122.79	9	124.17	125.00	-2	96	-2.08%
2022/09/29	2	127.00	6	126.50	125.50	-4	98	-4.05%
2022/09/28	0	0.00	18	127.86	125.50	-18	99	-18.02%
2022/09/27	4	130.13	6	129.67	131.50	-2	98	-2.02%
2022/09/26	0	0.00	7	132.21	131.00	-7	101	-6.90%
2022/09/23	0	0.00	7	135.64	135.50	-7	103	-6.78%
2022/09/22	0	0.00	4	136.25	136.00	-4	104	-3.83%
2022/09/20	0	0.00	7	136.36	137.00	-7	105	-6.63%
2022/09/19	0	0.00	8	137.00	136.50	-8	106	-7.52%
2022/09/16	0	0.00	8	139.31	139.00	-8	107	-7.47%
2022/09/15	0	0.00	5	139.90	139.50	-5	107	-4.67%
2022/09/14	0	0.00	3	139.50	139.50	-3	108	-2.76%
2022/09/13	0	0.00	10	141.50	141.00	-10	108	-9.19%
2022/09/12	1	143.50	0	0.00	143.50	1	113	0.88%
2022/09/08	1	141.00	10	140.75	142.00	-9	115	-7.79%
2022/09/07	0	0.00	5	141.60	141.50	-5	115	-4.32%
2022/09/06	1	143.00	7	143.00	143.00	-6	115	-5.20%
2022/09/05	0	0.00	8	149.00	148.50	-8	115	-6.93%
2022/09/02	0	0.00	2	152.00	151.00	-2	116	-1.72%
2022/09/01	2	154.00	3	152.33	152.00	-1	116	-0.86%
2022/08/31	8	153.81	2	153.50	153.50	6	116	5.17%
2022/08/30	0	0.00	3	150.67	151.50	-3	116	-2.57%
2022/08/29	0	0.00	9	149.17	149.00	-9	115	-7.78%
2022/08/26	13	156.65	22	155.86	154.50	-9	113	-7.90%
2022/08/25	4	161.13	9	157.72	160.00	-5	108	-4.62%
2022/08/24	0	0.00	11	152.82	152.00	-11	105	-10.42%
2022/08/23	1	153.00	10	153.40	152.50	-9	103	-8.67%
2022/08/22	0	0.00	13	162.73	157.50	-13	101	-12.79%
2022/08/19	6	152.50	10	155.15	160.50	-4	91	-4.39%
2022/08/18	5	146.40	6	146.00	146.00	-1	85	-1.16%
2022/08/16	1	147.00	7	147.07	147.50	-6	85	-6.98%
2022/08/15	2	145.50	1	142.50	147.50	1	85	1.17%
2022/08/12	2	139.50	0	0.00	141.50	2	84	2.38%
2022/08/10	0	0.00	1	139.00	138.50	-1	84	-1.18%
2022/08/09	6	138.75	1	138.50	139.00	5	86	5.79%
2022/08/08	1	139.00	0	0.00	137.50	1	86	1.16%
2022/08/04	0	0.00	4	138.00	138.00	-4	89	-4.49%
2022/08/03	5	138.60	0	0.00	138.50	5	88	5.66%
2022/08/02	0	0.00	3	139.00	139.50	-3	89	-3.35%
2022/08/01	2	142.00	0	0.00	142.00	2	90	2.20%
2022/07/29	2	142.25	0	0.00	142.00	2	91	2.19%
2022/07/28	0	0.00	2	143.25	142.00	-2	92	-2.15%
2022/07/27	3	142.00	1	140.50	142.00	2	93	2.14%
2022/07/26	4	140.13	3	143.83	140.00	1	93	1.06%
2022/07/25	1	145.50	0	0.00	145.00	1	93	1.07%
2022/07/22	2	145.50	2	146.00	145.50	0	94	0.00%
2022/07/21	1	144.50	0	0.00	146.00	1	97	1.02%
2022/07/20	0	0.00	5	145.40	144.50	-5	98	-5.10%
2022/07/19	3	142.33	1	140.50	144.00	2	99	2.01%
2022/07/18	1	140.00	3	139.33	140.00	-2	97	-2.06%
2022/07/15	12	139.75	11	139.50	139.00	1	96	1.04%
2022/07/14	8	136.69	2	136.00	137.50	6	95	6.26%
2022/07/13	12	134.96	1	135.50	135.00	11	94	11.60%
2022/07/12	4	133.63	1	134.00	133.00	3	95	3.15%
2022/07/11	3	134.50	9	135.78	135.50	-6	96	-6.24%
2022/07/08	5	137.60	1	138.00	136.50	4	95	4.19%
2022/07/07	18	134.00	0	0.00	134.00	18	94	19.12%
2022/07/06	7	131.14	6	132.17	129.00	1	92	1.09%
2022/07/05	8	132.31	4	132.25	134.50	4	95	4.21%
2022/07/04	14	131.71	8	132.38	132.00	6	94	6.36%
2022/07/01	10	135.75	13	137.31	131.50	-3	93	-3.20%
2022/06/30	3	139.00	8	144.25	138.50	-5	91	-5.49%
2022/06/29	2	147.50	4	147.13	146.50	-2	89	-2.24%
2022/06/28	0	0.00	3	150.83	149.50	-3	89	-3.35%
2022/06/27	3	150.17	0	0.00	152.50	3	90	3.31%
2022/06/24	2	150.50	3	148.33	147.50	-1	89	-1.11%
2022/06/23	4	148.13	3	148.33	148.00	1	89	1.12%
2022/06/22	6	150.58	4	151.38	149.50	2	88	2.25%
2022/06/21	9	153.11	1	150.50	154.00	8	87	9.17%
2022/06/20	13	151.08	10	153.65	149.50	3	87	3.42%
2022/06/17	8	163.19	4	165.63	163.00	4	82	4.83%
2022/06/16	1	173.50	3	169.67	168.50	-2	81	-2.45%
2022/06/15	1	173.00	1	172.00	173.00	0	81	0.00%
2022/06/14	2	171.00	0	0.00	171.00	2	83	2.38%
2022/06/13	2	183.00	8	183.56	183.00	-6	84	-7.10%
2022/06/10	1	187.00	0	0.00	186.50	1	84	1.18%
2022/06/09	7	188.57	0	0.00	188.50	7	84	8.26%
2022/06/08	0	0.00	4	190.50	189.00	-4	86	-4.64%
2022/06/07	4	193.25	4	193.50	194.00	0	87	0.00%
2022/06/06	0	0.00	1	193.50	194.00	-1	88	-1.12%
2022/06/02	0	0.00	7	195.64	196.00	-7	94	-7.44%
2022/06/01	8	195.00	1	195.50	196.00	7	97	7.19%
2022/05/31	3	190.00	0	0.00	190.00	3	97	3.07%
2022/05/27	2	187.25	2	188.50	187.50	0	99	0.00%
2022/05/26	2	186.00	2	186.50	185.50	0	102	0.00%
2022/05/25	6	185.67	0	0.00	187.00	6	109	5.49%
2022/05/24	6	186.00	3	186.00	184.50	3	119	2.51%
2022/05/23	2	187.00	0	0.00	186.50	2	122	1.63%
2022/05/20	2	188.00	0	0.00	187.00	2	124	1.60%
2022/05/19	4	184.13	2	185.50	186.00	2	128	1.56%
2022/05/18	4	184.25	4	185.13	184.00	0	130	0.00%
2022/05/17	1	183.00	0	0.00	183.50	1	134	0.74%
2022/05/16	5	179.50	2	180.00	179.50	3	137	2.19%
2022/05/13	4	178.00	0	0.00	178.50	4	142	2.81%
2022/05/12	7	175.07	1	177.50	173.00	6	152	3.93%
2022/05/11	2	176.75	1	177.50	177.00	1	158	0.63%
2022/05/10	5	175.70	26	175.90	177.50	-21	186	-11.27%
2022/05/09	2	177.75	2	178.00	177.00	0	191	0.00%
2022/05/06	0	0.00	2	182.00	181.50	-2	193	-1.03%
2022/05/05	2	185.75	0	0.00	184.50	2	195	1.02%
2022/05/04	2	183.25	4	184.00	183.50	-2	199	-1.00%
2022/05/03	4	182.00	0	0.00	182.00	4	203	1.97%
2022/04/29	0	0.00	1	184.50	184.00	-1	209	-0.48%
2022/04/28	3	182.67	0	0.00	184.00	3	213	1.40%
2022/04/27	0	0.00	8	181.38	182.00	-8	216	-3.70%
2022/04/26	3	187.50	2	189.25	189.50	1	218	0.46%
2022/04/25	3	188.83	7	191.57	187.50	-4	221	-1.81%
2022/04/22	2	195.00	6	196.25	195.00	-4	231	-1.73%
2022/04/21	3	196.50	1	198.50	196.50	2	240	0.83%
2022/04/20	6	196.50	3	199.00	196.50	3	244	1.23%
2022/04/19	3	196.50	0	0.00	196.50	3	252	1.19%
2022/04/18	1	197.00	0	0.00	195.50	1	262	0.38%
2022/04/15	0	0.00	4	199.25	198.00	-4	269	-1.48%
2022/04/14	1	202.50	0	0.00	202.50	1	312	0.32%
2022/04/13	0	0.00	2	201.75	202.00	-2	332	-0.60%
2022/04/12	10	200.00	6	199.75	200.00	4	344	1.16%
2022/04/11	0	0.00	3	204.00	200.50	-3	361	-0.83%
2022/04/07	1	209.00	5	210.60	209.00	-4	416	-0.96%
2022/03/31	2	216.00	6	217.25	217.00	-4	446	-0.90%
2022/03/30	1	216.00	0	0.00	219.50	1	448	0.22%
2022/03/29	2	214.75	0	0.00	214.00	2	449	0.44%
2022/03/28	1	214.00	0	0.00	214.00	1	456	0.22%
2022/03/25	1	215.50	0	0.00	215.50	1	456	0.22%
2022/03/24	0	0.00	1	215.00	216.00	-1	458	-0.22%
2022/03/23	0	0.00	5	216.50	216.00	-5	461	-1.08%
2022/03/22	0	0.00	1	215.00	215.50	-1	461	-0.22%
2022/03/21	1	215.50	2	216.50	215.50	-1	462	-0.22%
2022/03/18	3	213.50	22	214.11	214.50	-19	464	-4.09%
2022/03/17	4	212.88	20	213.05	214.00	-16	465	-3.44%
2022/03/15	0	0.00	4	209.25	208.00	-4	462	-0.86%
2022/03/14	0	0.00	4	212.75	212.50	-4	461	-0.87%
2022/03/11	43	213.91	7	213.14	213.00	36	462	7.79%
2022/03/10	7	215.29	0	0.00	214.50	7	461	1.52%
2022/03/09	5	210.50	0	0.00	210.50	5	459	1.09%
2022/03/08	8	212.63	5	210.30	208.50	3	458	0.65%
2022/03/07	0	0.00	4	214.13	213.50	-4	454	-0.88%
2022/03/04	0	0.00	1	221.00	219.00	-1	463	-0.22%
2022/03/03	5	222.10	10	221.15	221.50	-5	466	-1.07%
2022/03/02	1	219.00	5	218.80	220.00	-4	469	-0.85%
2022/03/01	8	220.56	3	218.00	221.50	5	470	1.06%
2022/02/25	2	217.00	0	0.00	217.50	2	470	0.42%
2022/02/24	1	222.00	12	223.13	221.50	-11	467	-2.35%
2022/02/23	3	229.50	1	229.50	229.50	2	466	0.43%
2022/02/22	0	0.00	15	228.53	229.00	-15	464	-3.23%
2022/02/21	2	230.00	2	228.75	232.50	0	464	0.00%
2022/02/18	5	228.50	6	228.17	229.50	-1	462	-0.22%
2022/02/17	9	230.67	30	230.45	230.00	-21	461	-4.55%
2022/02/16	18	231.83	17	231.50	232.50	1	460	0.22%
2022/02/15	5	227.40	10	228.30	227.00	-5	458	-1.09%
2022/02/14	1	226.50	56	229.26	226.00	-55	455	-12.08%
2022/02/11	1	233.50	13	234.31	234.00	-12	444	-2.70%
2022/02/10	6	239.17	52	236.15	233.50	-46	438	-10.49%
2022/02/09	8	244.38	31	245.10	246.00	-23	412	-5.57%
2022/02/08	11	242.23	6	242.92	243.50	5	410	1.22%
2022/02/07	3	238.67	9	238.56	241.00	-6	411	-1.46%
2022/01/26	7	236.71	14	236.14	236.50	-7	410	-1.70%
2022/01/25	4	239.63	13	239.42	237.50	-9	407	-2.21%
2022/01/24	28	236.66	10	236.25	240.00	18	405	4.43%
2022/01/21	4	240.13	25	239.70	237.00	-21	402	-5.22%
2022/01/20	1	246.50	14	246.89	247.00	-13	401	-3.24%
2022/01/19	22	246.68	2	242.00	247.50	20	399	5.01%
2022/01/18	1	245.50	16	245.22	244.50	-15	395	-3.80%
2022/01/17	36	240.36	2	241.25	244.00	34	391	8.69%
2022/01/14	29	238.41	9	240.39	237.00	20	380	5.26%
2022/01/13	3	248.33	8	247.94	246.00	-5	373	-1.34%
2022/01/12	8	249.38	0	0.00	250.50	8	369	2.16%
2022/01/11	8	252.31	19	250.66	249.00	-11	362	-3.03%
2022/01/10	26	257.17	11	256.55	255.50	15	353	4.25%
2022/01/07	29	260.74	50	265.00	257.00	-21	346	-6.06%
2022/01/06	21	282.57	10	279.85	285.00	11	303	3.62%
2022/01/05	10	280.85	10	281.20	281.00	0	286	0.00%
2022/01/04	7	280.29	8	281.25	281.00	-1	275	-0.36%
2022/01/03	23	277.61	28	278.21	278.00	-5	256	-1.95%
2021/12/30	19	269.58	41	275.04	279.00	-22	237	-9.26%
2021/12/29	15	256.87	15	257.47	256.50	0	200	0.00%
2021/12/28	1	255.50	12	255.25	255.00	-11	195	-5.62%
2021/12/27	60	249.30	3	255.17	254.50	57	189	30.03%
2021/12/24	8	242.13	0	0.00	241.50	8	178	4.48%
2021/12/23	2	239.25	5	240.20	240.50	-3	176	-1.70%
2021/12/22	20	237.40	0	0.00	240.50	20	177	11.28%
2021/12/21	3	235.00	5	235.20	234.50	-2	172	-1.16%
2021/12/20	3	235.67	12	235.42	234.50	-9	172	-5.23%
2021/12/17	10	234.65	2	234.50	236.00	8	172	4.63%
2021/12/15	3	228.67	2	227.50	230.00	1	172	0.58%
2021/12/14	2	228.00	29	229.10	228.00	-27	172	-15.61%
2021/12/13	6	234.75	4	233.75	233.50	2	173	1.15%
2021/12/10	0	0.00	4	231.00	230.00	-4	172	-2.32%
2021/12/09	0	0.00	1	232.00	232.00	-1	173	-0.58%
2021/12/08	3	234.67	2	233.50	232.00	1	175	0.57%
2021/12/07	0	0.00	1	231.50	231.50	-1	174	-0.57%
2021/12/06	0	0.00	1	234.00	234.00	-1	175	-0.57%
2021/12/03	0	0.00	3	234.50	234.00	-3	177	-1.69%
2021/12/02	9	233.83	11	233.64	233.50	-2	183	-1.09%
2021/12/01	6	233.33	7	233.79	233.00	-1	190	-0.53%
2021/11/30	28	234.45	12	233.54	236.50	16	192	8.32%
2021/11/29	12	226.96	0	0.00	229.00	12	188	6.38%
2021/11/26	3	233.83	7	231.71	230.00	-4	193	-2.07%
2021/11/25	0	0.00	5	237.60	236.00	-5	192	-2.59%
2021/11/24	2	238.50	5	236.90	237.50	-3	193	-1.55%
2021/11/23	0	0.00	19	242.00	239.00	-19	195	-9.73%
2021/11/22	19	238.29	0	0.00	245.50	19	198	9.57%
2021/11/19	2	233.00	1	231.50	231.00	1	200	0.50%
2021/11/18	7	231.71	1	231.00	231.00	6	209	2.87%
2021/11/17	8	232.94	2	232.75	232.50	6	212	2.82%
2021/11/16	9	233.28	7	233.14	232.00	2	213	0.94%
2021/11/15	18	235.25	6	234.92	234.00	12	218	5.48%
2021/11/12	4	236.25	7	235.00	235.50	-3	224	-1.33%
2021/11/11	16	238.28	6	237.50	236.00	10	230	4.34%
2021/11/10	5	237.20	0	0.00	238.00	5	241	2.07%
2021/11/09	9	239.39	0	0.00	238.50	9	261	3.44%
2021/11/08	7	242.93	7	243.00	241.50	0	287	0.00%
2021/11/05	5	241.60	3	241.00	244.00	2	295	0.68%
2021/11/04	24	241.23	1	240.50	238.00	23	304	7.56%
2021/11/03	1	235.00	2	234.00	235.00	-1	309	-0.32%
2021/11/02	1	240.50	12	239.17	237.00	-11	328	-3.35%
2021/11/01	7	238.86	3	238.83	240.50	4	350	1.14%
2021/10/29	0	0.00	19	235.95	234.00	-19	369	-5.14%
2021/10/28	12	235.29	5	235.50	238.00	7	380	1.84%
2021/10/27	11	229.68	0	0.00	232.00	11	398	2.76%
2021/10/26	5	229.90	0	0.00	228.50	5	404	1.23%
2021/10/25	1	232.00	6	228.17	227.00	-5	404	-1.24%
2021/10/22	0	0.00	11	229.45	230.00	-11	406	-2.70%
2021/10/21	90	232.11	15	230.33	232.50	75	406	18.43%
2021/10/20	1	226.00	2	227.00	226.00	-1	404	-0.25%
2021/10/19	11	226.14	0	0.00	227.00	11	406	2.71%
2021/10/18	8	222.88	6	221.50	221.50	2	406	0.49%
2021/10/15	20	222.13	5	222.90	222.00	15	406	3.69%
2021/10/14	15	218.67	0	0.00	218.50	15	408	3.68%
2021/10/13	13	219.27	12	220.38	219.50	1	410	0.24%
2021/10/12	1	224.00	12	224.00	224.00	-11	410	-2.68%
2021/10/08	2	228.75	1	228.50	227.50	1	410	0.24%
2021/10/07	28	227.46	0	0.00	228.50	28	412	6.78%
2021/10/06	0	0.00	6	222.83	222.50	-6	415	-1.45%
2021/10/05	10	218.30	1	220.00	222.50	9	420	2.14%
2021/10/04	0	0.00	1	218.00	218.00	-1	422	-0.24%
2021/10/01	0	0.00	5	222.50	219.50	-5	426	-1.17%
2021/09/30	4	228.25	4	228.75	229.00	0	423	0.00%
2021/09/29	7	229.64	21	229.40	228.50	-14	427	-3.28%
2021/09/28	7	232.57	1	230.00	234.00	6	426	1.41%
2021/09/27	3	233.50	0	0.00	232.00	3	427	0.70%
2021/09/24	9	232.56	3	231.50	232.50	6	427	1.40%
2021/09/23	1	232.00	0	0.00	232.00	1	426	0.23%
2021/09/22	0	0.00	5	232.50	231.50	-5	426	-1.17%
2021/09/17	7	234.00	13	234.00	235.00	-6	426	-1.41%
2021/09/16	4	232.00	8	231.31	232.50	-4	426	-0.94%
2021/09/15	4	232.50	5	232.10	231.50	-1	425	-0.24%
2021/09/14	0	0.00	3	234.67	234.00	-3	426	-0.70%
2021/09/13	2	236.75	8	237.44	235.50	-6	425	-1.41%
2021/09/10	2	239.50	1	239.00	239.00	1	426	0.23%
2021/09/09	0	0.00	3	238.50	240.00	-3	429	-0.70%
2021/09/08	2	235.25	2	235.00	234.00	0	431	0.00%
2021/09/07	5	241.30	4	243.38	239.50	1	429	0.23%
2021/09/06	1	244.00	4	251.13	244.00	-3	424	-0.71%
2021/09/03	2	251.25	0	0.00	251.00	2	418	0.48%
2021/09/02	9	253.06	8	253.06	250.00	1	418	0.24%
2021/09/01	5	254.40	6	253.83	255.00	-1	411	-0.24%
2021/08/31	1	257.50	6	257.92	258.00	-5	403	-1.24%
2021/08/30	1	260.50	3	260.50	260.50	-2	400	-0.50%
2021/08/27	3	264.50	16	262.59	261.50	-13	399	-3.25%
2021/08/26	7	263.93	25	265.28	263.50	-18	395	-4.55%
2021/08/25	6	267.33	23	268.78	267.50	-17	392	-4.34%
2021/08/24	2	272.00	32	271.66	276.00	-30	382	-7.85%
2021/08/23	1	263.00	6	266.08	267.00	-5	376	-1.33%
2021/08/20	3	254.17	4	256.50	253.00	-1	373	-0.27%
2021/08/19	0	0.00	21	260.60	253.00	-21	371	-5.65%
2021/08/18	6	257.25	6	261.25	269.00	0	367	0.00%
2021/08/17	9	261.78	20	267.90	259.00	-11	361	-3.05%
2021/08/16	16	273.59	3	268.83	268.50	13	354	3.67%
2021/08/13	22	283.89	13	286.15	279.50	9	344	2.61%
2021/08/12	26	288.46	22	288.14	290.50	4	325	1.23%
2021/08/11	16	279.22	12	277.63	278.00	4	299	1.33%
2021/08/10	19	277.82	12	281.29	277.00	7	294	2.38%
2021/08/09	7	289.07	17	287.62	286.00	-10	288	-3.46%
2021/08/06	14	286.93	51	287.44	286.00	-37	282	-13.11%
2021/08/05	56	288.32	30	287.28	286.00	26	267	9.73%
2021/08/04	4	283.25	52	285.06	281.50	-48	256	-18.71%
2021/08/03	14	279.14	15	278.90	278.50	-1	244	-0.41%
2021/08/02	52	276.04	16	277.97	276.50	36	233	15.45%
2021/07/30	11	257.68	0	0.00	260.00	11	212	5.18%
2021/07/29	1	250.00	5	248.40	250.00	-4	209	-1.91%
2021/07/28	0	0.00	11	249.41	249.00	-11	215	-5.11%
2021/07/27	4	257.25	3	257.33	255.50	1	219	0.45%
2021/07/26	6	254.17	0	0.00	256.00	6	222	2.69%
2021/07/23	1	256.00	9	253.50	252.50	-8	225	-3.55%
2021/07/22	1	256.50	0	0.00	256.50	1	225	0.44%
2021/07/21	7	254.14	7	253.86	254.00	0	226	0.00%
2021/07/20	11	253.59	7	253.93	253.00	4	226	1.76%
2021/07/19	8	262.94	2	263.25	262.50	6	225	2.66%
2021/07/16	7	264.21	2	264.50	265.00	5	229	2.18%
2021/07/15	0	0.00	4	265.63	264.00	-4	230	-1.73%
2021/07/14	16	264.91	5	263.30	266.50	11	231	4.75%
2021/07/13	5	263.80	18	264.14	262.50	-13	231	-5.61%
2021/07/12	21	268.81	6	268.25	267.00	15	230	6.52%
2021/07/09	16	263.72	7	262.86	266.00	9	226	3.98%
2021/07/08	7	264.93	0	0.00	262.00	7	232	3.01%
2021/07/07	11	263.73	1	261.50	261.50	10	233	4.28%
2021/07/06	1	263.50	4	264.63	261.00	-3	237	-1.26%
2021/07/05	16	263.50	0	0.00	263.50	16	244	6.55%
2021/07/02	15	258.67	0	0.00	260.00	15	268	5.59%
2021/07/01	14	257.32	4	258.13	255.00	10	270	3.69%
2021/06/30	0	0.00	1	261.00	259.00	-1	275	-0.36%
2021/06/29	12	261.13	3	261.50	260.50	9	275	3.27%
2021/06/28	7	257.29	2	258.00	256.50	5	275	1.81%
2021/06/25	0	0.00	16	261.34	259.00	-16	277	-5.77%
2021/06/24	4	259.25	0	0.00	264.00	4	280	1.43%
2021/06/23	11	254.77	0	0.00	257.00	11	279	3.93%
2021/06/22	9	253.50	0	0.00	252.00	9	279	3.22%
2021/06/21	0	0.00	9	253.56	251.50	-9	283	-3.18%
2021/06/18	2	265.50	5	262.80	260.00	-3	292	-1.03%
2021/06/17	2	262.25	1	263.00	262.00	1	290	0.34%
2021/06/16	5	253.60	1	252.50	252.50	4	287	1.39%
2021/06/15	9	252.67	0	0.00	254.00	9	288	3.12%
2021/06/11	3	249.50	1	249.50	249.00	2	290	0.69%
2021/06/09	6	239.83	1	239.50	239.50	5	288	1.73%
2021/06/08	5	242.40	0	0.00	240.50	5	289	1.73%
2021/06/07	4	237.63	6	238.00	242.00	-2	291	-0.69%
2021/06/04	12	241.83	1	241.00	241.00	11	293	3.75%
2021/06/03	12	238.46	1	239.50	239.50	11	294	3.73%
2021/06/02	7	239.43	12	240.42	238.00	-5	296	-1.69%
2021/06/01	3	243.83	0	0.00	243.50	3	297	1.01%
2021/05/31	5	238.60	3	238.50	240.50	2	298	0.67%
2021/05/28	1	235.00	5	235.30	235.00	-4	300	-1.33%
2021/05/27	1	234.00	37	234.00	234.00	-36	305	-11.78%
2021/05/26	2	239.00	34	238.10	239.00	-32	318	-10.05%
2021/05/25	11	235.68	1	235.00	233.50	10	319	3.13%
2021/05/24	13	231.62	5	231.20	232.00	8	320	2.49%
2021/05/21	22	229.52	4	226.50	231.00	18	325	5.53%
2021/05/20	1	222.00	6	223.92	221.00	-5	329	-1.52%
2021/05/19	1	228.00	14	227.29	227.00	-13	340	-3.82%
2021/05/18	5	226.70	5	219.90	226.50	0	350	0.00%
2021/05/17	22	213.23	19	210.82	210.50	3	355	0.84%
2021/05/14	1	233.00	21	229.29	226.50	-20	355	-5.63%
2021/05/13	16	224.78	9	226.33	232.50	7	365	1.91%
2021/05/12	34	227.19	49	226.08	225.50	-15	367	-4.08%
2021/05/11	16	248.03	12	251.42	244.00	4	357	1.12%
2021/05/10	0	0.00	4	262.75	260.00	-4	351	-1.14%
2021/05/07	12	262.83	0	0.00	265.00	12	354	3.39%
2021/05/06	4	262.00	0	0.00	258.00	4	358	1.11%
2021/05/05	3	262.33	5	264.30	259.00	-2	359	-0.56%
2021/05/04	2	269.50	16	268.31	269.00	-14	358	-3.91%
2021/05/03	23	279.15	7	279.07	275.00	16	357	4.47%
2021/04/29	33	282.18	10	281.75	281.50	23	364	6.32%
2021/04/28	4	279.50	17	279.85	279.00	-13	373	-3.48%
2021/04/27	5	277.40	3	277.17	277.50	2	378	0.53%
2021/04/26	2	277.00	7	277.00	276.00	-5	383	-1.30%
2021/04/23	10	277.45	3	276.83	277.50	7	391	1.79%
2021/04/22	3	281.83	9	282.72	275.50	-6	394	-1.52%
2021/04/21	11	283.36	3	284.17	283.50	8	389	2.05%
2021/04/20	16	284.00	2	282.50	283.50	14	391	3.58%
2021/04/19	0	0.00	6.9	284.14	282.50	-6.9	396	-1.73%
2021/04/16	4	283.63	0	0.00	284.00	4	397	1.01%
2021/04/15	19	281.16	2	281.50	281.00	17	402	4.22%
2021/04/14	6	279.00	2	284.75	280.50	4	403	0.99%
2021/04/13	6	287.17	3	291.67	286.00	3	402	0.75%
2021/04/12	5	295.70	10	297.65	293.00	-5	399	-1.25%
2021/04/09	16	299.50	23	298.93	297.50	-7	400	-1.75%
2021/04/08	25	298.40	20	298.28	297.00	5	395	1.26%
2021/04/07	6	287.17	12	288.46	286.50	-6	370	-1.62%
2021/04/06	31	289.69	8	289.63	290.00	23	370	6.21%
2021/04/01	2	285.50	2	285.25	285.00	0	370	0.00%
2021/03/31	15	285.40	4	285.75	284.50	11	370	2.97%
2021/03/30	2	286.50	14	288.46	287.50	-12	370	-3.24%
2021/03/29	36	289.82	5	289.00	289.00	31	371	8.36%
2021/03/26	36	287.50	6	286.83	288.00	30	370	8.09%
2021/03/25	20	285.98	14	285.57	286.00	6	371	1.62%
2021/03/24	0	0.00	23	286.11	286.00	-23	371	-6.19%
2021/03/23	35	289.87	5	287.80	288.00	30	369	8.13%
2021/03/22	3	278.83	9	277.78	279.00	-6	361	-1.66%
2021/03/18	10	281.15	9	280.89	279.50	1	376	0.27%
2021/03/17	0	0.00	4	280.25	277.50	-4	384	-1.04%
2021/03/16	3	280.33	17	280.15	280.00	-14	390	-3.58%
2021/03/15	2	279.75	1	282.00	281.50	1	405	0.25%
2021/03/12	10	276.35	15	276.70	276.00	-5	409	-1.22%
2021/03/11	9	276.17	10	275.65	277.50	-1	418	-0.24%
2021/03/10	2	275.00	25	273.04	272.00	-23	423	-5.43%
2021/03/09	0	0.00	26	273.50	273.50	-26	427	-6.08%
2021/03/08	0	0.00	24	278.02	276.00	-24	431	-5.56%
2021/03/05	2	280.00	28	280.25	279.00	-26	440	-5.90%
2021/03/04	3	282.50	11	281.86	283.00	-8	453	-1.76%
2021/03/03	19	283.87	3	284.00	283.50	16	452	3.53%
2021/03/02	6	291.00	32	289.52	288.00	-26	451	-5.75%
2021/02/26	53	292.78	39	291.42	289.50	14	452	3.09%
2021/02/25	2	290.75	8	290.56	291.50	-6	447	-1.34%
2021/02/24	4	288.00	6	289.25	288.00	-2	451	-0.44%
2021/02/23	20	289.30	4	289.50	288.00	16	464	3.44%
2021/02/22	8	290.38	32	290.84	290.00	-24	464	-5.17%
2021/02/19	25	290.12	7	287.93	290.50	18	469	3.83%
2021/02/18	121	282.81	3	281.00	285.00	118	472	24.96%	大買/鉅額交易
2021/02/17	21	277.19	10	279.45	277.00	11	465	2.36%
2021/02/05	60	274.58	4	274.00	277.00	56	459	12.18%
2021/02/04	14	275.00	12	274.00	273.50	2	454	0.44%
2021/02/03	5	265.80	6	264.00	262.50	-1	442	-0.23%
2021/02/02	1	266.50	7	266.43	264.00	-6	443	-1.35%
2021/02/01	17	262.44	1	263.00	265.00	16	446	3.59%
2021/01/29	11	264.00	0	0.00	261.00	11	444	2.47%
2021/01/28	10	265.55	9	264.06	263.50	1	445	0.22%
2021/01/27	6	268.42	5	271.80	269.00	1	446	0.22%
2021/01/26	23	271.54	10	270.15	271.00	13	445	2.92%
2021/01/25	14	265.50	8	265.50	267.00	6	442	1.36%
2021/01/22	25	269.62	14	269.36	270.00	11	444	2.47%
2021/01/21	9	272.89	6	271.83	270.50	3	439	0.68%
2021/01/20	5	277.30	25	280.10	275.50	-20	430	-4.64%
2021/01/19	23	284.41	2	283.50	284.50	21	425	4.93%
2021/01/18	8	276.75	14	277.25	276.50	-6	424	-1.41%
2021/01/15	2	284.50	33	284.58	283.00	-31	419	-7.38%
2021/01/14	7	286.93	3	286.67	287.00	4	427	0.94%
2021/01/13	16	285.41	0	0.00	287.50	16	443	3.61%
2021/01/12	1	284.50	37	284.99	283.50	-36	443	-8.12%
2021/01/11	5	288.70	0	0.00	289.00	5	437	1.14%
2021/01/08	16	289.69	20	288.83	288.50	-4	440	-0.91%
2021/01/07	21	293.60	2	294.00	292.50	19	435	4.36%
2021/01/06	8	297.06	54	295.81	292.50	-46	437	-10.51%
2021/01/05	7	296.21	3	296.17	297.50	4	444	0.90%
2021/01/04	70	299.26	23	297.96	297.00	47	443	10.60%
2020/12/31	22	295.27	17	295.71	294.50	5	435	1.15%
2020/12/30	11	291.36	4	290.75	291.00	7	432	1.62%
2020/12/29	5	294.10	23	292.70	291.50	-18	437	-4.12%
2020/12/28	14	293.43	0	0.00	293.50	14	435	3.21%
2020/12/25	4	288.00	0	0.00	288.00	4	429	0.93%
2020/12/24	15	288.53	9	287.17	285.50	6	430	1.39%
2020/12/23	2	282.50	4	282.38	284.00	-2	430	-0.46%
2020/12/22	1	286.50	13	285.54	282.50	-12	434	-2.76%
2020/12/21	5	286.70	9	287.17	287.00	-4	438	-0.91%
2020/12/18	3	289.33	7	289.50	289.50	-4	440	-0.91%
2020/12/17	7	287.43	10	287.05	288.00	-3	446	-0.67%
2020/12/16	5	289.40	2	287.50	288.00	3	449	0.67%
2020/12/15	8	288.75	21	290.43	286.50	-13	447	-2.90%
2020/12/14	4	298.00	14	295.32	294.50	-10	443	-2.26%
2020/12/11	0	0.00	8	300.00	299.00	-8	455	-1.76%
2020/12/10	2	299.75	32	298.61	298.00	-30	473	-6.34%
2020/12/09	22	301.05	7	301.43	304.00	15	487	3.08%
2020/12/08	21	294.55	5	294.60	294.00	16	474	3.37%
2020/12/07	12	294.63	5	295.50	293.00	7	475	1.47%
2020/12/04	21	299.52	15	299.27	298.00	6	466	1.29%
2020/12/03	11	302.68	12	301.54	300.00	-1	462	-0.22%
2020/12/02	15	303.67	3	303.83	303.50	12	462	2.59%
2020/12/01	11	306.14	15	307.13	306.50	-4	464	-0.86%
2020/11/30	29	302.84	17	301.50	303.50	12	462	2.59%
2020/11/27	21	296.57	6	296.17	297.00	15	451	3.32%
2020/11/26	13	296.08	2	294.50	295.50	11	453	2.43%
2020/11/25	4	301.75	9	300.78	298.00	-5	451	-1.11%
2020/11/24	23	301.02	31	300.44	300.50	-8	450	-1.78%
2020/11/23	7	298.86	11	299.09	298.00	-4	444	-0.90%
2020/11/20	10	302.20	18	302.22	301.00	-8	440	-1.82%
2020/11/19	13	297.23	7	295.50	297.50	6	430	1.40%
2020/11/18	14	298.00	37	297.58	295.50	-23	433	-5.31%
2020/11/17	31	295.16	14	294.50	296.00	17	429	3.96%
2020/11/16	14	291.21	14	289.79	289.00	0	442	0.00%
2020/11/13	9	285.83	6	286.17	286.00	3	446	0.67%
2020/11/12	0	0.00	20	286.08	285.00	-20	449	-4.45%
2020/11/11	13	285.31	8	284.44	287.00	5	457	1.09%
2020/11/10	7	286.14	24	284.96	284.00	-17	481	-3.53%
2020/11/09	8	285.06	40	284.04	283.00	-32	497	-6.44%
2020/11/06	0	0.00	19	283.63	283.00	-19	495	-3.83%
2020/11/05	11	285.18	28	284.39	282.50	-17	499	-3.40%
2020/11/04	21	281.43	31	281.74	282.00	-10	500	-2.00%
2020/11/03	19	285.24	0	0.00	283.50	19	503	3.77%
2020/11/02	4	283.13	2	282.00	280.50	2	520	0.38%
2020/10/30	0	0.00	11	290.00	283.00	-11	540	-2.04%
2020/10/29	8	288.94	7	287.43	290.00	1	555	0.18%
2020/10/28	0	0.00	10	293.95	290.00	-10	594	-1.68%
2020/10/27	6	294.67	8	294.50	295.00	-2	594	-0.34%
2020/10/26	0	0.00	8	298.50	296.00	-8	598	-1.34%
2020/10/23	16	301.31	17	302.18	302.00	-1	603	-0.17%
2020/10/22	80	300.01	11	299.91	300.00	69	618	11.16%
2020/10/21	63	300.08	22	301.48	302.00	41	628	6.53%
2020/10/20	10	294.50	5	295.50	293.00	5	630	0.79%
2020/10/19	5	293.20	3	292.67	292.50	2	631	0.32%
2020/10/16	1	297.50	17	293.18	291.00	-16	638	-2.51%
2020/10/15	1	297.00	15	296.97	298.00	-14	641	-2.18%
2020/10/14	3.9	299.10	10	297.55	297.50	-6.1	649	-0.94%
2020/10/13	21	297.60	10	290.10	298.00	11	653	1.68%
2020/10/12	4	286.00	6	286.00	284.00	-2	665	-0.30%
2020/10/08	1	290.00	5	291.00	289.50	-4	678	-0.59%
2020/10/07	16	289.31	1	288.00	291.00	15	688	2.18%
2020/10/06	64	291.05	9	289.67	287.50	55	694	7.92%
2020/10/05	10	284.00	11	284.73	285.00	-1	707	-0.14%
2020/09/30	8	283.81	1	280.50	285.00	7	732	0.96%
2020/09/29	5	283.90	2	284.00	283.00	3	749	0.40%
2020/09/28	1	284.50	0	0.00	283.00	1	776	0.13%
2020/09/25	12	286.13	2	286.50	282.00	10	803	1.24%
2020/09/24	28	295.46	20	294.55	288.00	8	809	0.99%
2020/09/23	8	303.50	3	304.83	300.00	5	825	0.61%
2020/09/22	10	303.90	5	304.60	304.50	5	837	0.60%
2020/09/21	6	308.67	6	309.67	309.50	0	836	0.00%
2020/09/18	1	310.00	4	310.88	308.50	-3	851	-0.35%
2020/09/17	4	309.75	7	311.00	311.00	-3	885	-0.34%
2020/09/16	22	310.75	41	311.46	310.50	-19	895	-2.12%
2020/09/15	27	308.76	37	308.39	309.00	-10	888	-1.13%
2020/09/14	52	299.66	11	299.09	300.50	41	872	4.70%
2020/09/11	1	288.00	24	287.40	286.50	-23	856	-2.68%
2020/09/10	5	292.10	17	291.79	289.00	-12	860	-1.39%
2020/09/09	17	286.97	12	285.83	288.00	5	863	0.58%
2020/09/08	7	288.21	25	286.98	287.00	-18	874	-2.06%
2020/09/07	7	286.79	25	285.38	286.50	-18	888	-2.03%
2020/09/04	35	282.40	19	281.39	283.50	16	896	1.79%
2020/09/03	27.4	287.31	33	286.88	286.00	-5.6	893	-0.63%
2020/09/02	23	280.87	11	279.09	281.00	12	901	1.33%
2020/09/01	11	281.73	12	279.96	279.00	-1	911	-0.11%
2020/08/31	8	280.31	15	280.47	279.00	-7	928	-0.75%
2020/08/28	41	279.02	23	278.93	279.50	18	965	1.86%
2020/08/27	11	277.23	11	276.73	277.00	0	978	0.00%
2020/08/26	12	276.08	10	276.00	276.00	2	995	0.20%
2020/08/25	13	273.42	3	271.67	273.00	10	1,011	0.99%
2020/08/24	12	268.83	29	268.69	268.00	-17	1,017	-1.67%
2020/08/21	36	272.32	37	270.59	272.00	-1	1,022	-0.10%
2020/08/20	41	265.73	54	269.31	265.00	-13	1,026	-1.27%
2020/08/19	3	284.50	2	292.00	284.50	1	1,014	0.10%
2020/08/18	3	294.50	5	292.10	290.50	-2	1,016	-0.20%
2020/08/17	2	290.00	33	291.29	292.00	-31	1,033	-3.00%
2020/08/14	30	295.42	29	294.29	295.50	1	1,071	0.09%
2020/08/13	49	307.30	18	306.83	305.50	31	1,092	2.84%
2020/08/12	15	298.67	3	299.00	298.50	12	1,082	1.11%
2020/08/11	12	303.25	12	300.08	297.50	0	1,091	0.00%
2020/08/10	7	301.07	3	300.00	299.50	4	1,109	0.36%
2020/08/07	4	300.75	20	300.08	298.50	-16	1,128	-1.42%
2020/08/06	2	304.75	40	305.16	305.00	-38	1,142	-3.33%
2020/08/05	50	295.53	20	293.65	301.00	30	1,149	2.61%
2020/08/04	12	299.50	82	298.71	297.50	-70	1,174	-5.96%
2020/08/03	75	291.45	41	296.79	298.00	34	1,198	2.84%
2020/07/31	7	275.64	3	273.67	276.50	4	1,177	0.34%
2020/07/30	7	275.79	20	277.25	277.50	-13	1,188	-1.09%
2020/07/29	30	274.55	12	274.13	277.50	18	1,212	1.48%
2020/07/28	52	273.07	26	273.77	269.50	26	1,220	2.13%
2020/07/27	19	270.00	18	269.69	266.50	1	1,229	0.08%
2020/07/24	10	280.60	44	283.47	278.00	-34	1,222	-2.78%
2020/07/23	1	291.50	41	291.99	293.50	-40	1,227	-3.26%
2020/07/22	22	293.55	13	292.69	291.50	9	1,238	0.73%
2020/07/21	11	293.64	17	292.09	291.00	-6	1,240	-0.48%
2020/07/20	30	285.05	19	285.47	289.00	11	1,252	0.88%
2020/07/17	33	289.39	8	287.94	288.00	25	1,273	1.96%
2020/07/16	28	295.66	30	294.65	287.50	-2	1,311	-0.15%
2020/07/15	15	299.53	7	300.00	296.50	8	1,317	0.61%
2020/07/14	1	303.00	1	303.50	302.00	0	1,354	0.00%
2020/07/13	33	309.09	19	310.37	307.50	14	1,434	0.98%
2020/07/10	23	307.50	36	307.78	306.00	-13	1,489	-0.87%
2020/07/09	66	319.97	48	320.60	315.00	18	1,501	1.20%
2020/07/08	37	315.81	49	313.81	313.50	-12	1,506	-0.80%
2020/07/07	109	310.91	35	310.26	312.50	74	1,505	4.92%	大買/
2020/07/06	35	303.46	17	300.56	304.00	18	1,512	1.19%
2020/07/03	13	310.85	0	0.00	310.00	13	1,560	0.83%
2020/07/02	20	311.38	40	313.54	311.00	-20	1,583	-1.26%
2020/07/01	50	316.14	19	317.37	316.50	31	1,584	1.96%
2020/06/30	5	311.10	0	0.00	311.50	5	1,585	0.32%
2020/06/29	5	313.70	14	315.79	310.00	-9	1,617	-0.56%
2020/06/24	63	323.94	92	321.78	321.00	-29	1,627	-1.78%
2020/06/23	38	315.87	10	315.20	317.00	28	1,653	1.69%
2020/06/22	11	313.32	16	311.19	309.00	-5	1,673	-0.30%
2020/06/19	32	318.22	35	317.77	313.50	-3	1,690	-0.18%
2020/06/18	57	317.21	13	315.65	317.50	44	1,697	2.59%
2020/06/17	18	316.86	24	316.25	315.50	-6	1,704	-0.35%
2020/06/16	58	317.42	20	317.28	316.50	38	1,730	2.20%
2020/06/15	20	316.50	87	316.70	310.50	-67	1,757	-3.81%
2020/06/12	47	317.22	86	314.87	322.00	-39	1,795	-2.17%
2020/06/11	6	326.25	27	332.31	324.00	-21	1,820	-1.15%
2020/06/10	17	333.94	15	333.70	334.00	2	1,836	0.11%
2020/06/09	10	338.85	94	337.73	331.50	-84	1,853	-4.53%
2020/06/08	59	335.95	22	336.09	340.00	37	1,859	1.99%
2020/06/05	87	334.58	51	333.46	332.00	36	1,852	1.94%
2020/06/04	74	327.19	70	328.01	328.50	4	1,843	0.22%
2020/06/03	63	336.58	40	336.95	337.50	23	1,813	1.27%
2020/06/02	33	337.42	76	337.39	335.50	-43	1,801	-2.39%
2020/06/01	77	336.85	9	338.78	340.50	68	1,787	3.80%
2020/05/29	26	328.27	23	328.83	327.00	3	1,792	0.17%
2020/05/28	39	331.05	21	330.45	326.50	18	1,790	1.01%
2020/05/27	36	335.47	15	334.77	331.50	21	1,790	1.17%
2020/05/26	19.2	343.55	35	343.20	337.00	-15.8	1,791	-0.88%
2020/05/25	44	333.36	21	335.12	338.50	23	1,787	1.29%
2020/05/22	5	340.50	49	338.83	332.50	-44	1,789	-2.46%
2020/05/21	70	354.58	116	354.23	349.00	-46	1,779	-2.58%	大賣/
2020/05/20	64.9	340.11	30	340.60	347.00	34.9	1,739	2.01%
2020/05/19	58	326.07	27	326.78	329.00	31	1,701	1.82%
2020/05/18	17	324.95	18	324.61	320.50	-1	1,697	-0.06%
2020/05/15	74	333.20	29	335.38	330.50	45	1,703	2.64%
2020/05/14	5	343.00	42	343.15	330.00	-37	1,698	-2.18%
2020/05/13	41	348.54	62	347.25	348.00	-21	1,681	-1.25%
2020/05/12	19	355.87	88	355.59	353.00	-69	1,667	-4.14%
2020/05/11	41	360.68	70	361.38	362.50	-29	1,653	-1.75%
2020/05/08	84	342.65	69	342.76	350.00	15	1,619	0.93%
2020/05/07	98	332.30	25	333.86	335.50	73	1,586	4.60%
2020/05/06	77	330.48	11	330.64	326.00	66	1,592	4.15%
2020/05/05	11	335.95	54	339.06	329.00	-43	1,621	-2.65%
2020/05/04	33	328.70	58	328.59	331.00	-25	1,640	-1.52%
2020/04/30	53	337.93	45	336.10	337.50	8	1,635	0.49%
2020/04/29	17	329.24	17	329.29	330.50	0	1,618	0.00%
2020/04/28	11	330.36	30	333.93	328.00	-19	1,616	-1.18%
2020/04/27	47	325.22	7	324.29	326.50	40	1,615	2.48%
2020/04/24	28	324.68	18	324.28	320.00	10	1,606	0.62%
2020/04/23	34	330.32	63	330.40	323.00	-29	1,615	-1.79%
2020/04/22	68	322.56	50	323.86	328.00	18	1,624	1.11%
2020/04/21	79	338.75	121	336.65	325.00	-42	1,604	-2.62%	大賣/
2020/04/20	49	330.43	17	329.26	334.50	32	1,565	2.04%
2020/04/17	240	329.88	151	332.31	327.00	89	1,547	5.75%	大買/大賣/
2020/04/16	98	324.02	110	321.85	325.00	-12	1,510	-0.79%	大賣/
2020/04/15	155	312.26	88	305.57	307.50	67	1,440	4.65%	大買/
2020/04/14	79	288.01	22	282.52	293.50	57	1,392	4.09%
2020/04/13	34	280.38	54	286.16	280.00	-20	1,391	-1.44%
2020/04/10	24	291.46	37	290.68	291.00	-13	1,390	-0.93%
2020/04/09	67	298.19	124	300.43	294.00	-57	1,458	-3.91%	大賣/
2020/04/08	125	297.86	94	295.28	298.50	31	1,487	2.08%	大買/
2020/04/07	37	275.66	45	269.44	284.50	-8	1,422	-0.56%
2020/04/06	83	255.72	33	255.05	259.00	50	1,412	3.54%
2020/04/01	43	257.55	41	256.12	256.00	2	1,428	0.14%
2020/03/31	26	259.13	59	258.82	253.50	-33	1,436	-2.30%
2020/03/30	23	251.85	38	249.74	251.00	-15	1,418	-1.06%
2020/03/27	78	254.98	186	251.45	261.00	-108	1,400	-7.71%	大賣/鉅額交易
2020/03/26	55	239.97	179	239.59	237.00	-124	1,343	-9.23%	大賣/鉅額交易
2020/03/25	7	234.79	23	244.07	231.50	-16	1,311	-1.22%
2020/03/24	32	229.36	37	228.95	229.00	-5	1,290	-0.39%
2020/03/23	10	211.35	11	216.09	215.00	-1	1,281	-0.08%
2020/03/20	65	218.09	26	218.60	220.00	39	1,276	3.05%
2020/03/19	27	206.13	27	207.85	201.50	0	1,282	0.00%
2020/03/18	70	232.84	36	232.06	223.50	34	1,252	2.71%
2020/03/17	129	260.55	63	265.00	248.00	66	1,204	5.48%	大買/
2020/03/16	0	0.00	34	291.96	274.50	-34	1,168	-2.91%
2020/03/13	40	293.64	33	291.30	305.00	7	1,138	0.62%
2020/03/12	39	323.65	27	325.15	318.50	12	1,119	1.07%
2020/03/11	13	358.42	32	363.97	352.00	-19	1,105	-1.72%
2020/03/10	24	361.02	60	359.10	366.00	-36	1,108	-3.25%
2020/03/09	27	364.81	20	364.35	366.00	7	1,099	0.64%
2020/03/06	5	379.30	3	379.33	374.50	2	1,091	0.18%
2020/03/05	5	383.50	3	385.17	384.00	2	1,090	0.18%
2020/03/04	46	383.32	75	383.64	380.50	-29	1,086	-2.67%
2020/03/03	43	374.37	24	373.23	376.00	19	1,065	1.78%
2020/03/02	45	365.01	33	365.29	363.50	12	1,064	1.13%
2020/02/27	13	368.42	45	370.99	364.00	-32	1,052	-3.04%
2020/02/26	12	381.46	50	379.91	378.50	-38	1,039	-3.65%
2020/02/25	44	375.69	20	378.40	387.00	24	1,032	2.33%
2020/02/24	20	375.60	15	375.77	375.50	5	1,021	0.49%
2020/02/21	10	387.35	14	386.43	383.50	-4	1,017	-0.39%
2020/02/20	1	395.50	5	392.60	388.00	-4	1,018	-0.39%
2020/02/19	6	388.08	16	390.56	391.00	-10	1,014	-0.99%
2020/02/18	20	391.08	16	389.41	386.00	4	1,007	0.40%
2020/02/17	12	402.67	59	406.51	395.00	-47	990	-4.74%
2020/02/14	27	411.89	25	411.14	410.50	2	973	0.21%
2020/02/13	45	414.74	33	414.64	409.50	12	968	1.24%
2020/02/12	22	419.18	41	419.43	413.00	-19	966	-1.96%
2020/02/11	58	417.31	57	417.51	417.00	1	960	0.10%
2020/02/10	52	411.49	40	411.31	408.00	12	952	1.26%
2020/02/07	79	427.22	84	431.52	414.00	-5	955	-0.52%
2020/02/06	105	431.90	119	431.59	428.00	-14	930	-1.50%	大買/大賣/
2020/02/05	63	428.79	50	429.23	437.00	13	894	1.45%
2020/02/04	20	393.48	43	390.67	398.50	-23	867	-2.65%
2020/02/03	71	379.38	71	381.55	388.00	0	874	0.00%
2020/01/31	20	386.00	38	385.22	386.50	-18	869	-2.07%
2020/01/30	74	385.79	63	388.29	380.00	11	864	1.27%
2020/01/20	45	415.32	1	417.50	414.50	44	841	5.23%
2020/01/17	40	419.35	70	418.79	416.00	-30	841	-3.57%
2020/01/16	64	414.12	53	412.56	420.00	11	828	1.33%
2020/01/15	57	408.42	14	407.79	408.00	43	804	5.35%
2020/01/14	18	408.03	15	408.93	403.50	3	796	0.38%
2020/01/13	54	404.72	22	405.52	408.00	32	789	4.05%
2020/01/10	16	402.38	31	403.69	399.50	-15	781	-1.92%
2020/01/09	61	399.07	81	399.57	404.00	-20	772	-2.59%
2020/01/08	41	391.60	36	393.04	392.00	5	760	0.66%
2020/01/07	48	393.53	39	396.56	392.00	9	760	1.18%
2020/01/06	70	403.63	57	407.09	401.00	13	737	1.76%
2020/01/03	81	401.56	118	405.39	403.00	-37	711	-5.20%	大賣/
2020/01/02	109	387.18	114	379.85	396.50	-5	637	-0.78%	大買/大賣/
2019/12/31	15	359.50	8	359.38	360.50	7	582	1.20%
2019/12/30	36	359.90	22	361.64	359.50	14	615	2.27%
2019/12/27	51	349.38	57	349.35	355.00	-6	599	-1.00%
2019/12/26	22	340.14	52	336.03	343.00	-30	568	-5.28%
2019/12/25	39	329.76	12	331.21	334.00	27	555	4.86%
2019/12/24	49	326.72	23	325.93	324.00	26	545	4.76%
2019/12/23	4	322.25	4	322.63	320.00	0	534	0.00%
2019/12/20	2	319.75	4	320.25	319.00	-2	532	-0.38%
2019/12/19	25	320.68	27	322.00	320.50	-2	533	-0.38%
2019/12/18	13	320.31	17	323.74	318.50	-4	528	-0.76%
2019/12/17	12	322.92	51	322.79	325.00	-39	523	-7.45%
2019/12/16	403	322.47	80	325.01	326.50	323	517	62.36%	大買/鉅額交易
2019/12/13	14	301.82	11	301.27	300.00	3	484	0.62%
2019/12/12	8	300.25	21	299.79	298.00	-13	483	-2.69%
2019/12/11	26	298.27	14	298.54	299.00	12	490	2.45%
2019/12/10	0	0.00	3	294.67	295.00	-3	485	-0.62%
2019/12/09	5	296.40	18	295.94	294.00	-13	488	-2.66%
2019/12/06	62	291.40	22	294.18	295.00	40	486	8.21%
2019/12/05	45	279.80	12	279.92	287.00	33	478	6.90%
2019/12/04	7	283.07	6	282.33	282.50	1	473	0.21%
2019/12/03	8	284.94	2	285.50	284.00	6	475	1.26%
2019/12/02	21	287.10	18	287.28	285.00	3	494	0.61%
2019/11/29	0	0.00	23	292.33	290.50	-23	494	-4.65%
2019/11/28	0	0.00	45	295.70	293.50	-45	498	-9.02%
2019/11/27	56	293.72	6	292.08	298.00	50	505	9.89%
2019/11/26	0	0.00	4	287.88	289.00	-4	503	-0.79%
2019/11/25	1	286.00	18	286.19	286.00	-17	512	-3.31%
2019/11/22	5	287.70	2	286.25	285.50	3	532	0.56%
2019/11/21	13	280.85	2	280.25	282.00	11	545	2.02%
2019/11/20	19	283.11	15	284.27	282.00	4	553	0.72%
2019/11/19	10	287.15	57	289.47	286.50	-47	552	-8.51%
2019/11/18	7	291.57	0	0.00	293.00	7	554	1.26%
2019/11/15	4	293.50	0	0.00	292.50	4	557	0.72%
2019/11/14	9	293.89	10	294.00	293.00	-1	562	-0.18%
2019/11/13	21	294.79	12	294.83	293.50	9	567	1.59%
2019/11/12	0	0.00	1	294.50	292.50	-1	572	-0.17%
2019/11/11	2	292.00	1	290.50	294.00	1	574	0.17%
2019/11/08	0	0.00	2	297.75	296.00	-2	577	-0.35%
2019/11/07	12	298.46	10	298.55	299.50	2	576	0.35%
2019/11/06	6	296.83	91	297.07	296.00	-85	576	-14.75%
2019/11/05	2	306.50	39	308.72	307.50	-37	566	-6.53%
2019/11/04	7	309.07	47	308.77	309.00	-40	575	-6.95%
2019/11/01	27	312.41	97	312.21	311.50	-70	589	-11.88%
2019/10/31	42	303.06	10	302.05	303.50	32	578	5.53%
2019/10/30	21	294.64	12	293.13	293.50	9	564	1.59%
2019/10/29	19	301.97	17	301.50	298.00	2	565	0.35%
2019/10/28	1	303.50	8	304.69	304.00	-7	576	-1.21%
2019/10/25	44	306.45	26	303.94	304.50	18	586	3.07%
2019/10/24	46	302.91	3	301.50	303.50	43	600	7.16%
2019/10/23	20	301.40	13	298.69	299.00	7	617	1.13%
2019/10/22	22	302.36	5	304.10	303.00	17	627	2.71%
2019/10/21	7	303.93	10	303.95	301.50	-3	667	-0.45%
2019/10/18	30	304.05	6	303.83	304.00	24	677	3.54%
2019/10/17	9	303.83	7	304.07	302.50	2	686	0.29%
2019/10/16	6	310.17	48	308.28	307.00	-42	685	-6.13%
2019/10/15	62	303.50	41	307.26	309.00	21	677	3.10%
2019/10/14	24	296.75	8	296.50	297.50	16	672	2.38%
2019/10/09	0	0.00	17	294.35	293.50	-17	682	-2.49%
2019/10/08	26	293.92	18	292.75	294.00	8	682	1.17%
2019/10/07	15	293.43	18	291.50	290.00	-3	680	-0.44%
2019/10/04	40	300.41	79	297.08	293.00	-39	678	-5.75%
2019/10/03	39	315.59	17	319.41	317.50	22	642	3.43%
2019/10/02	25	314.52	15	312.80	311.50	10	645	1.55%
2019/10/01	27	315.57	20	316.85	314.50	7	660	1.06%
2019/09/27	10	324.60	19	326.26	322.50	-9	661	-1.36%
2019/09/26	8	333.13	11	333.18	330.00	-3	656	-0.46%
2019/09/25	1	331.50	3	331.50	332.00	-2	658	-0.30%
2019/09/24	7	332.50	29	334.36	331.00	-22	666	-3.30%
2019/09/23	8	338.25	16	337.50	336.50	-8	666	-1.20%
2019/09/20	17	333.50	18	335.47	335.00	-1	667	-0.15%
2019/09/19	6	332.83	39	333.23	331.00	-33	686	-4.81%
2019/09/18	5	336.00	19	335.50	334.50	-14	697	-2.01%
2019/09/17	3	340.33	23	339.91	339.00	-20	704	-2.84%
2019/09/16	52	337.54	12	336.29	340.00	40	718	5.57%
2019/09/12	6	331.50	2	331.25	330.50	4	719	0.56%
2019/09/11	6	330.08	4	331.13	329.00	2	726	0.28%
2019/09/10	5	330.60	4	331.00	330.00	1	726	0.14%
2019/09/09	0	0.00	9	330.56	329.00	-9	726	-1.24%
2019/09/06	16	329.03	12	329.58	330.00	4	727	0.55%
2019/09/05	35	331.10	15	332.33	328.50	20	727	2.75%
2019/09/04	41	329.38	82	330.36	330.00	-41	730	-5.61%
2019/09/03	32	343.23	18	342.39	341.00	14	726	1.93%
2019/09/02	25	336.72	27	340.02	339.00	-2	729	-0.27%
2019/08/30	20	343.75	21	351.21	340.00	-1	728	-0.14%
2019/08/29	4	348.38	21	353.86	347.00	-17	726	-2.34%
2019/08/28	23	356.15	31	356.15	353.50	-8	727	-1.10%
2019/08/27	38	356.42	48	358.20	356.00	-10	727	-1.37%
2019/08/26	43	342.51	86	341.71	346.00	-43	716	-6.01%
2019/08/23	33	335.26	1	332.00	344.00	32	709	4.51%
2019/08/22	3	332.00	41	330.71	330.00	-38	710	-5.35%
2019/08/21	18	333.25	6	332.50	328.50	12	709	1.69%
2019/08/20	23	333.98	31	333.85	331.00	-8	707	-1.13%
2019/08/19	12	330.67	37	329.54	329.50	-25	731	-3.42%
2019/08/16	3	330.00	42	329.55	327.50	-39	731	-5.33%
2019/08/15	37	327.46	28	327.77	326.50	9	738	1.22%
2019/08/14	2	338.50	5	335.70	333.00	-3	742	-0.40%
2019/08/13	9	330.94	67	333.59	330.50	-58	744	-7.79%
2019/08/12	9	340.39	20	342.45	340.00	-11	745	-1.48%
2019/08/08	18	341.97	26	341.77	342.50	-8	748	-1.07%
2019/08/07	15	339.30	11	345.91	337.00	4	748	0.53%
2019/08/06	40	336.39	68	336.19	341.50	-28	753	-3.71%
2019/08/05	17	350.71	34	348.93	346.00	-17	751	-2.26%
2019/08/02	13	360.46	31	363.50	359.00	-18	747	-2.41%
2019/08/01	2	369.50	19	368.82	370.00	-17	746	-2.28%
2019/07/31	88	367.93	14	367.43	373.00	74	752	9.84%
2019/07/30	64	373.34	58	370.75	366.00	6	756	0.79%
2019/07/29	23	377.33	29	377.69	375.00	-6	761	-0.79%
2019/07/26	17	386.59	59	387.76	383.50	-42	755	-5.56%
2019/07/25	66	396.59	43	393.87	394.50	23	736	3.12%
2019/07/24	14	399.43	49	400.81	397.00	-35	717	-4.88%
2019/07/23	113	394.14	66	396.73	396.00	47	710	6.62%	大買/
2019/07/22	72	380.13	11	379.91	379.50	61	672	9.07%
2019/07/19	18	374.69	24	375.58	375.00	-6	667	-0.90%
2019/07/18	3	369.67	6	368.25	365.00	-3	681	-0.44%
2019/07/17	9	371.94	5	371.80	373.00	4	677	0.59%
2019/07/16	3	377.50	40	376.99	373.50	-37	675	-5.48%
2019/07/15	71	370.28	43	371.94	373.00	28	679	4.12%
2019/07/12	8	361.06	9	360.83	361.00	-1	685	-0.15%
2019/07/11	73	360.19	21	359.81	359.00	52	689	7.54%
2019/07/10	14	352.96	3	355.83	357.50	11	687	1.60%
2019/07/09	4	354.25	5	354.40	351.50	-1	687	-0.15%
2019/07/08	20	356.45	2	355.25	355.00	18	684	2.63%
2019/07/05	27	355.30	41	356.43	354.00	-14	683	-2.05%
2019/07/04	6	369.83	19	369.13	366.50	-13	666	-1.95%
2019/07/03	0	0.00	5	377.50	376.00	-5	666	-0.75%
2019/07/02	11	379.64	19	380.00	381.00	-8	668	-1.20%
2019/07/01	30	380.33	3	379.67	378.50	27	670	4.03%
2019/06/28	1	371.00	40	371.88	370.00	-39	671	-5.81%
2019/06/27	1	378.50	5	377.20	375.00	-4	671	-0.60%
2019/06/26	8	379.31	43	378.05	375.00	-35	671	-5.21%
2019/06/25	2	398.75	19	406.61	401.00	-17	653	-2.60%
2019/06/24	35	409.46	10	409.50	406.50	25	644	3.88%
2019/06/21	34	405.32	26	409.94	404.50	8	640	1.25%
2019/06/20	41	396.73	33	396.71	397.00	8	635	1.26%
2019/06/19	15	387.90	17	388.62	390.00	-2	633	-0.32%
2019/06/18	0	0.00	6	384.42	384.00	-6	640	-0.94%
2019/06/17	10	382.70	1	383.50	383.00	9	648	1.39%
2019/06/14	8	383.06	4	383.13	381.50	4	685	0.58%
2019/06/13	25	383.38	1	382.50	383.00	24	719	3.34%
2019/06/12	45	388.92	12	390.00	385.50	33	727	4.54%
2019/06/11	22	392.09	26.4	390.55	386.50	-4.4	722	-0.61%
2019/06/10	14	380.61	10	379.20	382.00	4	716	0.56%
2019/06/06	1	373.00	5	376.40	374.50	-4	748	-0.53%
2019/06/05	9	377.22	13	377.85	374.00	-4	752	-0.53%
2019/06/04	40	370.65	6	371.00	369.00	34	749	4.54%
2019/06/03	13	368.12	11	369.09	366.50	2	760	0.26%
2019/05/31	2	379.00	13	379.04	377.00	-11	790	-1.39%
2019/05/30	24	380.88	16	380.41	380.00	8	813	0.98%
2019/05/29	16	380.13	24	382.08	377.00	-8	814	-0.98%
2019/05/28	12	376.71	14	375.64	378.50	-2	823	-0.24%
2019/05/27	0	0.00	37	377.24	374.00	-37	823	-4.49%
2019/05/24	63	375.97	90	374.43	380.00	-27	821	-3.29%
2019/05/23	2	357.50	5	358.30	356.50	-3	791	-0.38%
2019/05/22	8	374.00	38	372.75	366.00	-30	791	-3.79%
2019/05/21	63	362.52	5	364.20	366.50	58	786	7.37%
2019/05/20	11	354.09	14	356.71	351.00	-3	781	-0.38%
2019/05/17	16	362.91	119	363.98	361.00	-103	784	-13.13%	大賣/鉅額交易
2019/05/16	4	377.63	17	378.15	369.00	-13	785	-1.66%
2019/05/15	0	0.00	16	384.28	381.00	-16	788	-2.03%
2019/05/14	55	372.42	35	375.67	378.00	20	786	2.54%
2019/05/13	25	376.28	14	378.25	371.00	11	788	1.40%
2019/05/10	79	391.94	68	391.40	384.50	11	792	1.39%
2019/05/09	11	398.09	26	399.87	395.00	-15	778	-1.93%
2019/05/08	58	400.66	14	398.21	407.00	44	771	5.70%
2019/05/07	65	407.25	29	407.26	405.00	36	766	4.70%
2019/05/06	119	406.25	41	409.46	400.00	78	765	10.19%	大買/
2019/05/03	55	425.75	5	427.60	427.00	50	756	6.61%
2019/05/02	17	424.41	2	425.00	429.00	15	769	1.95%
2019/04/30	9	422.39	9	422.89	421.50	0	778	0.00%
2019/04/29	4	432.25	3	436.67	425.00	1	778	0.13%
2019/04/26	6	438.42	1	438.50	438.00	5	772	0.65%
2019/04/25	10	445.35	13	444.54	443.00	-3	771	-0.39%
2019/04/24	42	453.04	60	454.14	449.00	-18	770	-2.34%
2019/04/15	4	423.00	9	421.72	425.00	-5	744	-0.67%
2019/04/11	2	434.00	50	433.82	437.00	-48	747	-6.42%
2019/04/01	2	439.50	16	434.19	438.00	-14	753	-1.86%
2019/03/29	102	433.57	51	434.94	435.00	51	741	6.88%	大買/
2019/03/28	68	423.50	10	422.30	418.00	58	732	7.92%
2019/03/27	51	429.66	8	433.06	427.50	43	728	5.90%
2019/03/26	39	432.62	47	433.91	425.50	-8	726	-1.10%
2019/03/25	60	435.79	31	435.98	434.00	29	721	4.02%
2019/03/22	40	439.76	15	438.80	443.50	25	720	3.47%
2019/03/21	11	432.45	15	436.20	432.00	-4	713	-0.56%
2019/03/20	26	431.75	49	434.89	430.00	-23	713	-3.23%
2019/03/19	3	448.50	14	446.39	441.00	-11	708	-1.55%
2019/03/18	9	450.39	27	449.70	446.50	-18	708	-2.54%
2019/03/15	14	446.82	36	449.64	450.50	-22	719	-3.06%
2019/03/14	7	439.64	12	438.29	437.50	-5	723	-0.69%
2019/03/13	5	443.20	6	447.17	440.00	-1	749	-0.13%
2019/03/12	10	450.60	2	447.50	446.50	8	787	1.02%
2019/03/11	17	447.97	37	449.65	445.00	-20	806	-2.48%
2019/03/08	33	443.23	1	445.00	445.50	32	819	3.91%
2019/03/07	26	455.56	21	453.74	449.50	5	824	0.61%
2019/03/06	29	464.34	15	468.63	460.50	14	836	1.67%
2019/03/05	40	468.06	22	467.18	460.00	18	846	2.13%
2019/03/04	28	481.18	63	485.30	477.50	-35	854	-4.10%
2019/02/27	39	478.59	104	476.03	487.50	-65	854	-7.61%	大賣/
2019/02/26	94	471.08	63	473.37	479.50	31	833	3.72%
2019/02/25	29	465.12	33	464.42	460.00	-4	821	-0.49%
2019/02/22	12	452.42	17	452.44	453.00	-5	837	-0.60%
2019/02/21	20	457.48	56	458.12	457.00	-36	857	-4.20%
2019/02/20	69	472.62	93.5	464.24	454.00	-24.5	878	-2.78%
2019/02/19	24	434.35	44	431.52	437.50	-20	871	-2.30%
2019/02/18	2	429.25	33	431.67	427.50	-31	886	-3.50%
2019/02/15	49	430.67	61	433.98	431.00	-12	910	-1.32%
2019/02/14	93	441.20	59	441.33	441.00	34	904	3.76%
2019/02/13	89	423.33	62	424.77	429.50	27	875	3.09%
2019/02/12	12	409.88	11	408.05	407.50	1	869	0.11%
2019/02/11	40	398.86	31	401.68	403.00	9	899	1.00%
2019/01/30	0	0.00	27	415.00	413.00	-27	905	-2.98%
2019/01/29	41	409.90	12	411.96	414.00	29	947	3.06%
2019/01/28	5	415.00	11	415.23	411.00	-6	961	-0.62%
2019/01/25	21	415.19	8	414.25	413.50	13	1,003	1.30%
2019/01/24	33	412.83	52	411.39	410.50	-19	1,061	-1.79%
2019/01/23	8	408.63	28	409.68	406.00	-20	1,094	-1.83%
2019/01/22	11	413.55	42	415.93	412.00	-31	1,147	-2.70%
2019/01/21	31	410.58	19	411.34	414.00	12	1,174	1.02%
2019/01/18	25	402.68	8	402.81	404.00	17	1,184	1.43%
2019/01/17	10	397.95	11	400.14	394.00	-1	1,197	-0.08%
2019/01/16	19	408.87	47	409.99	401.00	-28	1,210	-2.31%
2019/01/15	52	396.16	27	400.28	403.50	25	1,209	2.07%
2019/01/14	5	391.50	2	393.00	386.00	3	1,213	0.25%
2019/01/11	12	392.54	1	396.00	389.00	11	1,239	0.89%
2019/01/10	7	393.86	8	394.00	389.00	-1	1,267	-0.08%
2019/01/09	25	396.10	25	395.36	396.00	0	1,287	0.00%
2019/01/08	26	396.46	42	400.65	394.50	-16	1,308	-1.22%
2019/01/07	40	388.08	33	388.18	393.00	7	1,323	0.53%
2019/01/04	25	358.10	36	363.22	367.50	-11	1,328	-0.83%
2019/01/03	13	373.42	15	371.17	366.00	-2	1,337	-0.15%
2019/01/02	6	371.42	4	371.88	368.50	2	1,386	0.14%
2018/12/28	11	370.95	7	371.86	368.00	4	1,418	0.28%
2018/12/27	11	375.91	14	375.21	371.00	-3	1,437	-0.21%
2018/12/26	1	373.00	5	368.90	364.00	-4	1,449	-0.28%
2018/12/25	2	367.50	5	367.60	367.00	-3	1,475	-0.20%
2018/12/24	42	370.42	7	367.64	376.00	35	1,494	2.34%
2018/12/21	25	367.40	16	368.38	373.50	9	1,527	0.59%
2018/12/20	4	379.25	12	375.92	375.00	-8	1,529	-0.52%
2018/12/19	8	391.31	7	392.50	387.50	1	1,533	0.07%
2018/12/18	20	394.33	24	393.88	390.00	-4	1,550	-0.26%
2018/12/17	47	394.01	2	396.50	397.00	45	1,570	2.87%
2018/12/14	15	394.27	12	394.13	394.00	3	1,588	0.19%
2018/12/13	41	398.62	16	396.69	399.00	25	1,618	1.54%
2018/12/12	18	392.19	37	394.74	396.00	-19	1,639	-1.16%
2018/12/11	31	382.24	3	383.17	384.50	28	1,661	1.68%
2018/12/10	38	377.36	22	376.73	377.00	16	1,671	0.96%
2018/12/07	31	403.76	60	400.15	398.00	-29	1,665	-1.74%
2018/12/06	61	396.72	52	390.54	397.50	9	1,675	0.54%
2018/12/05	88	402.59	163	400.49	394.00	-75	1,689	-4.44%	大賣/
2018/12/04	71	422.79	34	419.50	425.00	37	1,675	2.21%
2018/12/03	20	423.83	45	419.99	415.00	-25	1,665	-1.50%
2018/11/30	26	410.40	18	410.56	408.50	8	1,653	0.48%
2018/11/29	28	411.95	58	416.68	407.00	-30	1,656	-1.81%
2018/11/28	27	402.46	104	401.70	402.50	-77	1,647	-4.67%	大賣/
2018/11/27	80	392.29	30	389.35	398.50	50	1,647	3.03%
2018/11/26	21	383.64	16	382.19	382.00	5	1,637	0.31%
2018/11/23	44	381.95	35	377.09	377.50	9	1,637	0.55%
2018/11/22	28	390.93	94	394.76	380.50	-66	1,637	-4.03%
2018/11/21	107	390.86	38	390.50	398.00	69	1,622	4.25%	大買/
2018/11/20	46	385.85	62	385.40	383.00	-16	1,610	-0.99%
2018/11/19	36	404.14	113	404.28	393.00	-77	1,602	-4.80%	大賣/
2018/11/16	57	397.75	81	397.65	401.00	-24	1,578	-1.52%
2018/11/15	21	386.12	102	386.58	390.50	-81	1,556	-5.21%	大賣/
2018/11/14	52	383.85	58	383.71	379.00	-6	1,539	-0.39%
2018/11/13	43	364.63	18	361.97	366.50	25	1,520	1.64%
2018/11/12	8	367.56	27	375.54	366.50	-19	1,518	-1.25%
2018/11/09	68	373.71	87	372.39	370.00	-19	1,520	-1.25%
2018/11/08	78	376.19	70	376.19	365.00	8	1,505	0.53%
2018/11/07	34	353.37	42	349.80	356.50	-8	1,483	-0.54%
2018/11/06	50	351.35	56	354.91	347.50	-6	1,484	-0.40%
2018/11/05	53	342.49	21	346.60	351.00	32	1,457	2.20%
2018/11/02	46	345.42	95	345.78	343.00	-49	1,459	-3.36%
2018/11/01	148	336.98	106	337.30	334.00	42	1,452	2.89%	大買/大賣/
2018/10/31	34	310.24	29	308.29	316.50	5	1,417	0.35%
2018/10/30	99	275.88	110	280.71	288.00	-11	1,413	-0.78%	大賣/
2018/10/29	61	269.51	100	274.64	262.00	-39	1,403	-2.78%
2018/10/26	35	291.73	84	296.67	283.00	-49	1,388	-3.53%
2018/10/25	49	294.11	57	291.75	293.00	-8	1,422	-0.56%
2018/10/24	49	305.00	44	300.63	305.50	5	1,410	0.35%
2018/10/23	9	302.83	56	305.04	299.00	-47	1,408	-3.34%
2018/10/22	60	306.59	38	304.34	309.00	22	1,420	1.55%
2018/10/19	134	288.74	68	295.41	305.50	66	1,475	4.47%	大買/
2018/10/18	57	296.27	55	298.29	296.00	2	1,458	0.14%
2018/10/17	49	310.15	57	314.69	305.00	-8	1,439	-0.56%
2018/10/16	40	315.51	67	312.99	308.00	-27	1,431	-1.89%
2018/10/15	76	306.22	56	306.36	314.00	20	1,410	1.42%
2018/10/12	30	294.95	42	296.01	300.50	-12	1,392	-0.86%
2018/10/11	59	286.13	48	287.60	283.00	11	1,389	0.79%
2018/10/09	157	303.95	68	302.22	314.00	89	1,382	6.44%	大買/
2018/10/08	51	330.85	79	327.65	319.00	-28	1,340	-2.09%
2018/10/05	34	351.88	26	361.85	354.00	8	1,322	0.60%
2018/10/04	13	369.69	62	370.69	372.50	-49	1,312	-3.73%
2018/10/03	110	376.19	56	377.64	376.00	54	1,305	4.13%	大買/
2018/10/02	44	366.31	34	366.43	367.00	10	1,302	0.77%
2018/10/01	52	370.07	18	372.33	376.00	34	1,295	2.62%
2018/09/28	55	365.70	53	367.92	370.00	2	1,321	0.15%
2018/09/27	29	385.36	22	387.02	377.50	7	1,337	0.52%
2018/09/26	29	395.74	23	396.63	393.00	6	1,358	0.44%
2018/09/25	63	392.36	45	395.91	394.00	18	1,362	1.32%
2018/09/21	39	393.72	60	394.10	386.00	-21	1,351	-1.55%
2018/09/20	18	384.83	70	383.84	387.00	-52	1,335	-3.89%
2018/09/19	125	381.29	97	386.27	396.00	28	1,317	2.13%	大買/
2018/09/18	66	364.41	62	363.40	360.00	4	1,289	0.31%
2018/09/17	43	382.90	49	386.48	384.00	-6	1,269	-0.47%
2018/09/14	40	401.26	23	399.85	407.00	17	1,244	1.37%
2018/09/13	2	393.00	16	393.19	389.00	-14	1,233	-1.13%
2018/09/12	41	390.40	77	391.94	386.00	-36	1,232	-2.92%
2018/09/11	70	398.29	88	402.65	389.50	-18	1,224	-1.47%
2018/09/10	57	428.92	33	431.92	426.00	24	1,196	2.01%
2018/09/07	16	484.63	27	481.54	473.00	-11	1,178	-0.93%
2018/09/06	3	478.00	9	478.22	479.00	-6	1,177	-0.51%
2018/09/05	1	498.00	47	497.11	485.00	-46	1,174	-3.92%
2018/09/04	39	491.65	53	490.67	498.50	-14	1,168	-1.20%
2018/09/03	21	492.74	36	489.60	485.50	-15	1,163	-1.29%
2018/08/31	16	482.72	74	483.14	484.00	-58	1,152	-5.03%
2018/08/30	30	483.37	19	479.76	488.00	11	1,153	0.95%
2018/08/29	17	479.62	18	480.17	474.00	-1	1,153	-0.09%
2018/08/28	15	475.73	58	478.39	473.00	-43	1,167	-3.68%
2018/08/27	62	471.69	39	470.03	476.50	23	1,167	1.97%
2018/08/24	22	455.41	13	454.04	454.00	9	1,159	0.78%
2018/08/23	12	466.29	10	467.80	463.50	2	1,166	0.17%
2018/08/22	13	473.58	23	475.00	470.50	-10	1,186	-0.84%
2018/08/21	35	477.80	9	478.94	476.50	26	1,193	2.18%
2018/08/20	4	471.13	5	472.90	467.50	-1	1,201	-0.08%
2018/08/17	5	486.40	40	487.93	475.00	-35	1,202	-2.91%
2018/08/16	37	485.16	15	485.70	485.00	22	1,211	1.82%
2018/08/15	7	487.57	30	487.30	482.00	-23	1,223	-1.88%
2018/08/14	100	482.90	59	485.47	495.00	41	1,232	3.33%
2018/08/13	45	472.42	13	475.12	475.00	32	1,236	2.59%
2018/08/10	27	504.37	22	507.39	493.00	5	1,233	0.41%
2018/08/09	23	505.74	61	503.21	506.00	-38	1,246	-3.05%
2018/08/08	23	533.04	22	539.05	508.00	1	1,265	0.08%
2018/08/07	14	519.00	31	523.61	525.00	-17	1,254	-1.35%
2018/08/06	50	519.98	35	515.49	530.00	15	1,284	1.17%
2018/08/03	97	513.44	88	519.27	507.00	9	1,303	0.69%
2018/08/02	38	484.41	69	488.36	485.00	-31	1,277	-2.43%
2018/08/01	132	497.79	104	500.57	500.00	28	1,268	2.21%	大買/大賣/
2018/07/31	20	467.85	4	467.75	468.00	16	1,225	1.31%
2018/07/30	24	471.52	4	474.63	470.50	20	1,227	1.63%
2018/07/27	64	473.85	55	475.99	471.50	9	1,243	0.72%
2018/07/26	45	464.72	23	455.26	470.00	22	1,243	1.77%
2018/07/25	0	0.00	10	430.00	430.00	-10	1,182	-0.85%
2018/07/24	30	385.13	6	383.33	391.00	24	1,194	2.01%
2018/07/23	25	371.08	7	374.07	377.00	18	1,204	1.49%
2018/07/20	42	377.25	41	380.55	374.00	1	1,214	0.08%
2018/07/19	54	378.94	23	378.59	381.50	31	1,232	2.52%
2018/07/18	13	373.65	7	375.00	371.50	6	1,248	0.48%
2018/07/17	50	395.94	20	396.63	382.50	30	1,255	2.39%
2018/07/16	6	406.08	34	407.21	400.00	-28	1,278	-2.19%
2018/07/13	58	396.58	26	398.00	406.50	32	1,317	2.43%
2018/07/12	8	385.00	9	388.67	388.50	-1	1,349	-0.07%
2018/07/11	17	378.85	52	382.02	387.00	-35	1,372	-2.55%
2018/07/10	151	382.92	90	388.77	390.00	61	1,384	4.41%	大買/
2018/07/09	75	368.81	36	372.83	365.00	39	1,396	2.79%
2018/07/06	186	360.21	100	360.78	371.00	86	1,418	6.06%	大買/
2018/07/05	84	365.88	90	369.48	360.00	-6	1,426	-0.42%
2018/07/04	83	410.67	80	412.91	396.00	3	1,418	0.21%
2018/07/03	0	0.00	52	449.07	439.50	-52	1,432	-3.63%
2018/07/02	20	441.40	22	433.11	447.50	-2	1,448	-0.14%
2018/06/29	20	427.15	0	0.00	435.00	20	1,467	1.36%
2018/06/28	10	423.35	0	0.00	416.00	10	1,484	0.67%
2018/06/27	33	430.05	0	0.00	425.00	33	1,527	2.16%
2018/06/26	28	430.39	0	0.00	434.00	28	1,525	1.84%
2018/06/25	0	0.00	4	436.63	421.00	-4	1,522	-0.26%
2018/06/22	7	442.50	7	444.43	438.00	0	1,525	0.00%
2018/06/21	18	448.03	9	446.39	453.50	9	1,527	0.59%
2018/06/20	15	436.90	20	437.63	436.00	-5	1,529	-0.33%
2018/06/19	1	481.00	40	469.65	456.00	-39	1,528	-2.55%
2018/06/15	0	0.00	68	485.96	482.50	-68	1,525	-4.46%
2018/06/14	18	484.92	4	483.00	484.50	14	1,522	0.92%
2018/06/13	0	0.00	34	480.31	476.00	-34	1,520	-2.24%
2018/06/12	20	479.05	52	475.13	480.50	-32	1,535	-2.08%
2018/06/11	40	479.50	2	470.50	480.50	38	1,545	2.46%
2018/06/08	0	0.00	13	472.31	468.00	-13	1,549	-0.84%
2018/06/07	20	485.70	20	486.15	476.50	0	1,553	0.00%
2018/06/06	1	487.00	14	487.96	481.50	-13	1,575	-0.82%
2018/06/05	3	488.50	11	487.68	483.50	-8	1,583	-0.51%
2018/06/04	3	476.67	24	478.58	478.50	-21	1,569	-1.34%
2018/06/01	21	468.98	0	0.00	473.00	21	1,579	1.33%
2018/05/31	31	466.68	29	466.74	465.00	2	1,607	0.12%
2018/05/29	0	0.00	63	488.40	483.00	-63	1,597	-3.94%
2018/05/28	18	490.50	0	0.00	495.50	18	1,598	1.13%
2018/05/25	10	480.95	6	477.00	476.50	4	1,609	0.25%
2018/05/24	0	0.00	36	487.17	476.50	-36	1,634	-2.20%
2018/05/23	21	474.19	5	474.70	484.00	16	1,644	0.97%
2018/05/22	0	0.00	16	472.47	465.50	-16	1,667	-0.96%
2018/05/21	8	473.38	9	475.11	473.50	-1	1,672	-0.06%
2018/05/18	1	456.50	9	460.56	454.00	-8	1,681	-0.48%
2018/05/17	0	0.00	55	477.52	462.00	-55	1,698	-3.24%
2018/05/16	21	481.02	6	487.00	470.50	15	1,715	0.87%
2018/05/14	9	460.39	78	453.05	453.00	-69	1,728	-3.99%
2018/05/11	24	431.35	57	421.22	437.50	-33	1,692	-1.95%
2018/05/10	27	396.30	15	389.60	398.00	12	1,663	0.72%
2018/05/09	9	384.39	0	0.00	387.00	9	1,663	0.54%
2018/05/08	0	0.00	23	385.48	378.00	-23	1,676	-1.37%
2018/05/07	7	385.57	3	381.17	384.00	4	1,691	0.24%
2018/05/04	0	0.00	71	375.78	375.00	-71	1,710	-4.15%
2018/05/03	0	0.00	3	393.00	385.00	-3	1,721	-0.17%
2018/05/02	0	0.00	33	378.61	378.00	-33	1,737	-1.90%
2018/04/30	40	374.75	1	374.00	378.00	39	1,760	2.22%
2018/04/27	3	360.50	0	0.00	360.00	3	1,781	0.17%
2018/04/26	0	0.00	36	372.25	364.50	-36	1,793	-2.01%
2018/04/25	2	379.25	0	0.00	378.00	2	1,786	0.11%
2018/04/24	27	371.37	23	372.87	366.00	4	1,772	0.23%
2018/04/23	4	374.00	32	383.13	380.50	-28	1,771	-1.58%
2018/04/20	0	0.00	116	396.89	391.00	-116	1,785	-6.50%	大賣/鉅額交易
2018/04/19	137	392.20	7	408.50	408.50	130	1,809	7.18%	大買/鉅額交易
2018/04/18	21	379.17	13	386.81	372.00	8	1,801	0.44%
2018/04/17	3	390.17	8	387.13	380.00	-5	1,796	-0.28%
2018/04/16	0	0.00	70	381.22	382.00	-70	1,803	-3.88%
2018/04/13	59	379.68	6	377.08	382.50	53	1,807	2.93%
2018/04/12	67	366.73	63	360.66	366.00	4	1,813	0.22%
2018/04/11	54	357.96	2	360.50	362.50	52	1,808	2.88%
2018/04/10	0	0.00	34	354.31	339.50	-34	1,806	-1.88%
2018/04/09	81	347.37	48	343.43	356.00	33	1,786	1.85%
2018/04/03	57	332.25	1	335.50	338.00	56	1,754	3.19%
2018/04/02	0	0.00	17	326.65	328.00	-17	1,746	-0.97%
2018/03/30	9	320.11	10	317.90	320.00	-1	1,721	-0.06%
2018/03/29	6	300.50	4	299.50	301.00	2	1,690	0.12%
2018/03/27	20	303.08	0	0.00	300.00	20	1,699	1.18%
2018/03/26	10	300.70	0	0.00	297.00	10	1,699	0.59%
2018/03/23	14	298.79	0	0.00	300.50	14	1,720	0.81%
2018/03/22	6	308.50	9	308.94	305.50	-3	1,713	-0.18%
2018/03/21	0	0.00	12	310.58	310.00	-12	1,705	-0.70%
2018/03/20	10	309.25	0	0.00	312.00	10	1,705	0.59%
2018/03/19	7	308.79	0	0.00	308.00	7	1,729	0.40%
2018/03/16	0	0.00	21	314.10	310.00	-21	1,731	-1.21%
2018/03/15	17	319.00	30	316.97	316.00	-13	1,726	-0.75%
2018/03/14	13	315.88	0	0.00	314.00	13	1,731	0.75%
2018/03/13	0	0.00	28	313.27	310.00	-28	1,738	-1.61%
2018/03/12	54	308.76	8	301.63	312.50	46	1,752	2.63%
2018/03/09	26	299.87	0	0.00	297.00	26	1,755	1.48%
2018/03/08	28	309.68	6	310.50	304.00	22	1,795	1.23%
2018/03/07	8	317.56	18	313.00	308.50	-10	1,795	-0.56%
2018/03/06	0	0.00	87	318.61	313.00	-87	1,831	-4.75%
2018/03/05	0	0.00	29	315.60	313.00	-29	1,822	-1.59%
2018/03/02	5	312.00	32	311.98	312.50	-27	1,851	-1.46%
2018/03/01	35	313.04	6	309.67	317.50	29	1,894	1.53%
2018/02/27	8	310.06	91	313.52	311.00	-83	1,959	-4.24%
2018/02/26	38	311.50	14	306.04	310.00	24	1,984	1.21%
2018/02/23	0	0.00	57	298.35	294.00	-57	1,966	-2.90%
2018/02/22	172	293.48	86	289.65	294.50	86	1,957	4.39%	大買/
2018/02/21	125	270.80	13	273.23	277.50	112	1,921	5.83%	大買/鉅額交易
2018/02/12	6	264.00	83	265.67	252.50	-77	1,925	-4.00%
2018/02/09	143	252.44	7	253.07	257.50	136	1,904	7.14%	大買/鉅額交易
2018/02/08	25	270.28	28	267.68	264.00	-3	1,871	-0.16%
2018/02/07	34	296.68	27	296.28	293.00	7	1,840	0.38%
2018/02/06	20	292.90	125	299.42	280.50	-105	1,825	-5.75%	大賣/鉅額交易
2018/02/05	70	306.31	29	302.22	311.00	41	1,794	2.28%
2018/02/02	82	312.59	4	309.63	313.00	78	1,789	4.36%
2018/02/01	7	312.86	66	314.36	302.00	-59	1,811	-3.26%
2018/01/31	70	307.44	14	305.79	315.00	56	1,802	3.11%
2018/01/30	14	305.32	0	0.00	305.50	14	1,849	0.76%
2018/01/29	15	321.23	0	0.00	310.50	15	1,848	0.81%
2018/01/26	13	324.27	49	336.56	319.00	-36	1,865	-1.93%
2018/01/25	38	338.18	70	337.96	337.00	-32	1,889	-1.69%
2018/01/24	56	329.21	24	321.15	333.00	32	1,888	1.69%
2018/01/23	47	320.18	63	310.56	318.00	-16	1,864	-0.86%
2018/01/22	84	296.69	1	304.50	301.00	83	1,825	4.55%
2018/01/19	37	281.18	0	0.00	284.00	37	1,794	2.06%
2018/01/18	49	286.73	1	285.50	283.50	48	1,779	2.70%
2018/01/17	7	287.21	9	285.83	283.50	-2	1,780	-0.11%
2018/01/16	35	290.89	91	281.21	290.00	-56	1,756	-3.19%
2018/01/15	71	289.77	84	285.36	289.00	-13	1,720	-0.76%
2018/01/12	132	258.58	3	246.17	264.00	129	1,664	7.75%	大買/鉅額交易
2018/01/11	0	0.00	89	259.99	249.50	-89	1,623	-5.48%
2018/01/10	135	259.41	27	251.78	266.00	108	1,592	6.78%	大買/鉅額交易
2018/01/09	73	245.08	52	240.31	245.50	21	1,581	1.33%
2018/01/08	62	242.33	54	233.02	240.00	8	1,561	0.51%
2018/01/05	68	228.42	8	226.13	228.50	60	1,526	3.93%
2018/01/04	5	223.30	32	219.84	222.00	-27	1,511	-1.79%
2018/01/03	4	214.25	12	213.88	216.00	-8	1,472	-0.54%
2018/01/02	45	208.77	0	0.00	210.50	45	1,465	3.07%