牧德 (3563)-美商高盛券商分點個股進出

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
443.5
漲跌
▲17.5
漲幅
+4.11%
成交量
2,679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－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	31	432.95	90	439.95	443.50	-59	1,713	-3.44%
2024/04/17	9	428.56	117	426.24	426.00	-108	1,674	-6.45%	大賣/鉅額交易
2024/04/16	18	394.22	39	397.14	403.00	-21	1,623	-1.29%
2024/04/15	28	403.86	57	401.14	400.50	-29	1,596	-1.82%
2024/04/12	12	415.75	35	406.11	413.00	-23	1,570	-1.46%
2024/04/11	20	391.60	51	391.96	396.00	-31	1,533	-2.02%
2024/04/10	40	380.28	30	383.38	379.00	10	1,514	0.66%
2024/04/09	41	386.20	61	387.05	384.50	-20	1,501	-1.33%
2024/04/08	39	392.49	15	390.93	391.00	24	1,489	1.61%
2024/04/03	41	392.88	15	394.33	396.00	26	1,478	1.76%
2024/04/02	16	406.00	5	409.20	400.50	11	1,456	0.76%
2024/04/01	33	407.85	26	407.31	409.00	7	1,442	0.49%
2024/03/29	61	410.43	68	408.76	410.50	-7	1,426	-0.49%
2024/03/28	35	392.63	28	399.18	386.50	7	1,375	0.51%
2024/03/27	26	393.19	49	392.01	394.50	-23	1,345	-1.71%
2024/03/26	32	393.77	49	392.70	380.00	-17	1,318	-1.29%
2024/03/25	43	387.12	49	391.58	382.50	-6	1,274	-0.47%
2024/03/22	18	357.64	81	356.33	374.50	-63	1,228	-5.13%
2024/03/21	42	332.54	57	335.12	340.50	-15	1,174	-1.28%
2024/03/20	34	340.03	24	343.29	337.00	10	1,152	0.87%
2024/03/19	40	347.83	27	351.43	345.00	13	1,130	1.15%
2024/03/18	131	336.69	6	331.83	342.00	125	1,067	11.71%	大買/鉅額交易
2024/03/15	18	315.47	23	313.91	311.00	-5	1,014	-0.49%
2024/03/14	16	311.44	3	312.00	308.50	13	1,022	1.27%
2024/03/13	39	318.67	29	325.28	317.00	10	1,029	0.97%
2024/03/12	83	325.01	27	325.85	328.00	56	1,006	5.56%
2024/03/11	38	310.42	10	310.60	313.00	28	979	2.86%
2024/03/08	33	299.18	78	309.62	299.50	-45	966	-4.66%
2024/03/07	34	317.72	80.3	316.99	321.00	-46.3	928	-4.99%
2024/03/06	58	313.30	50	315.24	316.00	8	904	0.88%
2024/03/05	25	303.36	53	302.92	302.50	-28	875	-3.20%
2024/03/04	57	307.57	13	310.00	304.50	44	866	5.08%
2024/03/01	12	315.63	28	316.61	312.00	-16	849	-1.88%
2024/02/29	27	317.41	27	315.13	318.00	0	838	0.00%
2024/02/27	33	316.91	35	318.46	316.00	-2	827	-0.24%
2024/02/26	66	323.47	45	321.86	322.50	21	812	2.58%
2024/02/23	52	316.16	24	312.44	315.00	28	784	3.57%
2024/02/22	35	309.07	138.4	309.07	308.50	-103.4	751	-13.76%	大賣/鉅額交易
2024/02/21	49	308.80	12	313.88	307.50	37	748	4.95%
2024/02/20	32	314.64	63	313.77	316.50	-31	738	-4.20%
2024/02/19	57	326.32	75	319.38	310.00	-18	711	-2.53%
2024/02/16	27	307.96	16	309.09	318.00	11	664	1.66%
2024/02/15	94	297.32	35	297.50	302.50	59	623	9.46%
2024/02/05	30	286.02	25	286.34	293.00	5	573	0.87%
2024/02/02	11	275.68	56	278.48	280.50	-45	538	-8.35%
2024/02/01	19	273.68	17	277.62	274.50	2	523	0.38%
2024/01/31	56	277.79	38	279.82	275.50	18	502	3.58%
2024/01/30	11	269.18	41	274.43	280.50	-30	479	-6.26%
2024/01/29	19	266.76	34	265.72	269.50	-15	453	-3.31%
2024/01/26	31	260.94	27	260.56	260.50	4	425	0.94%
2024/01/25	26	251.67	80	252.63	265.50	-54	393	-13.71%
2024/01/24	16	244.00	52	241.59	244.00	-36	340	-10.58%
2024/01/23	39	234.79	19	231.79	239.00	20	322	6.20%
2024/01/22	9	222.56	4	222.00	222.00	5	292	1.71%
2024/01/19	2	220.25	12	219.38	218.50	-10	289	-3.46%
2024/01/18	7	219.36	53	220.07	220.00	-46	287	-15.98%
2024/01/17	7	221.00	21	222.10	222.00	-14	284	-4.93%
2024/01/16	11	222.09	28	221.34	223.00	-17	279	-6.09%
2024/01/15	33	218.71	9	219.00	222.00	24	271	8.83%
2024/01/12	0	0.00	40	209.49	208.50	-40	261	-15.30%
2024/01/11	15	215.50	31	213.10	214.00	-16	260	-6.15%
2024/01/10	1	210.50	4	209.00	209.00	-3	262	-1.14%
2024/01/09	0	0.00	11	212.23	211.00	-11	263	-4.18%
2024/01/08	4	211.13	4	211.63	210.00	0	262	0.00%
2024/01/05	18	205.86	8	205.00	206.00	10	261	3.82%
2024/01/04	0	0.00	30	205.78	204.00	-30	259	-11.55%
2024/01/03	0	0.00	9	208.94	208.50	-9	259	-3.47%
2024/01/02	1	213.00	14	216.00	213.00	-13	259	-5.01%
2023/12/29	5	217.40	13	215.15	218.50	-8	265	-3.01%
2023/12/28	0	0.00	6	218.25	215.00	-6	263	-2.28%
2023/12/27	0	0.00	6	220.58	219.00	-6	263	-2.28%
2023/12/26	6	217.58	9	216.22	218.00	-3	258	-1.16%
2023/12/25	0	0.00	6	212.42	211.50	-6	253	-2.37%
2023/12/22	7	217.00	1	214.00	214.00	6	253	2.37%
2023/12/21	5	208.30	3	212.83	208.00	2	247	0.81%
2023/12/20	1	215.50	16	213.69	213.50	-15	238	-6.30%
2023/12/19	3	213.67	2	214.00	214.00	1	236	0.42%
2023/12/18	0	0.00	4	218.00	217.50	-4	234	-1.71%
2023/12/15	0	0.00	4	220.50	220.00	-4	232	-1.72%
2023/12/14	1	222.00	7	220.43	220.00	-6	231	-2.59%
2023/12/13	2	220.75	8	221.13	221.50	-6	229	-2.61%
2023/12/12	1	221.50	11	220.82	222.50	-10	229	-4.36%
2023/12/11	8	223.06	6	224.17	222.00	2	228	0.88%
2023/12/08	18	219.97	25	217.50	217.00	-7	208	-3.35%
2023/12/07	5	213.10	15	214.07	211.50	-10	192	-5.20%
2023/12/06	13	205.88	11	213.77	215.00	2	185	1.08%
2023/12/05	0	0.00	18	199.47	199.50	-18	170	-10.53%
2023/12/04	1	198.00	2	197.50	197.50	-1	168	-0.59%
2023/12/01	5	201.00	4	200.13	200.50	1	168	0.59%
2023/11/30	1	196.00	12	196.21	198.00	-11	168	-6.52%
2023/11/29	10	197.00	8	196.88	196.50	2	168	1.19%
2023/11/28	0	0.00	1	199.00	198.50	-1	169	-0.59%
2023/11/27	0	0.00	1	196.50	196.50	-1	169	-0.59%
2023/11/24	0	0.00	2	199.50	199.50	-2	172	-1.16%
2023/11/22	4	202.63	6	202.08	201.50	-2	174	-1.14%
2023/11/21	1	206.00	4	205.63	204.50	-3	174	-1.72%
2023/11/20	11	206.64	3	202.33	207.50	8	172	4.63%
2023/11/17	14	199.93	9	200.67	198.50	5	161	3.09%
2023/11/16	21	191.90	4	193.88	193.00	17	152	11.12%
2023/11/15	9	186.72	4	186.88	186.50	5	148	3.37%
2023/11/14	4	186.50	4	186.88	187.00	0	149	0.00%
2023/11/13	0	0.00	2	184.25	185.50	-2	155	-1.29%
2023/11/10	1	181.50	1	182.00	182.00	0	156	0.00%
2023/11/09	0	0.00	25	183.84	183.00	-25	157	-15.87%
2023/11/08	0	0.00	3	188.33	189.00	-3	154	-1.94%
2023/11/07	5	189.70	14	190.14	189.00	-9	155	-5.81%
2023/11/06	5	185.70	3	185.00	185.00	2	153	1.30%
2023/11/03	2	182.75	7	181.57	181.00	-5	154	-3.24%
2023/11/02	15	183.03	2	182.50	182.50	13	161	8.05%
2023/11/01	8	177.69	13	178.73	177.50	-5	164	-3.04%
2023/10/31	5	181.40	19	181.58	179.50	-14	166	-8.39%
2023/10/30	10	183.90	8	183.69	185.00	2	170	1.17%
2023/10/27	0	0.00	6	182.25	181.00	-6	172	-3.48%
2023/10/26	0	0.00	21	181.50	182.50	-21	178	-11.73%
2023/10/25	0	0.00	6	184.42	184.00	-6	179	-3.34%
2023/10/24	4	182.25	7	181.93	182.00	-3	180	-1.66%
2023/10/23	0	0.00	11	182.86	183.00	-11	183	-5.98%
2023/10/20	1	181.00	11	181.23	182.50	-10	185	-5.39%
2023/10/19	0	0.00	8	183.94	183.50	-8	189	-4.23%
2023/10/18	17	184.21	35	184.04	184.00	-18	190	-9.43%
2023/10/17	10	188.15	19	187.61	185.50	-9	185	-4.86%
2023/10/16	4	189.38	3	189.67	189.00	1	185	0.54%
2023/10/13	3	194.00	4	191.75	191.00	-1	193	-0.52%
2023/10/12	4	195.38	6	194.42	195.50	-2	193	-1.03%
2023/10/11	6	194.08	8	194.25	194.00	-2	198	-1.01%
2023/10/06	1	196.00	22	195.20	194.50	-21	202	-10.37%
2023/10/05	2	198.25	11	197.05	197.00	-9	205	-4.39%
2023/10/04	2	204.00	2	204.75	205.50	0	199	0.00%
2023/10/03	7	208.14	0	0.00	206.00	7	202	3.46%
2023/10/02	12	207.54	7	207.36	206.00	5	204	2.45%
2023/09/28	2	204.00	0	0.00	203.50	2	215	0.93%
2023/09/27	3	202.00	1	201.50	204.00	2	221	0.90%
2023/09/26	0	0.00	1	202.50	202.00	-1	241	-0.41%
2023/09/25	9	204.89	0	0.00	205.50	9	245	3.66%
2023/09/22	3	203.33	4	201.38	204.00	-1	251	-0.40%
2023/09/21	9	202.28	2	201.25	201.50	7	263	2.65%
2023/09/20	0	0.00	2	203.50	204.00	-2	281	-0.71%
2023/09/19	2	204.00	2	204.00	204.50	0	295	0.00%
2023/09/18	0	0.00	2	206.00	206.00	-2	300	-0.67%
2023/09/15	53	206.15	48	205.90	205.50	5	311	1.61%
2023/09/14	31	209.55	8	207.94	209.50	23	313	7.34%
2023/09/13	2	203.75	3	203.67	203.50	-1	312	-0.32%
2023/09/12	7	205.29	2	204.00	206.00	5	318	1.57%
2023/09/11	2	203.25	7	203.57	203.50	-5	331	-1.51%
2023/09/08	6	201.42	8	200.50	201.00	-2	356	-0.56%
2023/09/07	6	203.50	5	203.20	203.00	1	372	0.27%
2023/09/06	7	203.00	4	204.25	202.50	3	378	0.79%
2023/09/05	7	206.71	19	206.16	205.00	-12	394	-3.04%
2023/09/04	7	203.64	4	203.00	203.50	3	435	0.69%
2023/09/01	8	200.88	14	200.43	199.50	-6	459	-1.30%
2023/08/31	0	0.00	6	198.92	200.50	-6	468	-1.28%
2023/08/30	17	199.65	25	199.68	197.50	-8	473	-1.69%
2023/08/29	7	193.36	0	0.00	193.50	7	470	1.49%
2023/08/28	0	0.00	14	191.79	190.00	-14	471	-2.97%
2023/08/25	11	193.27	0	0.00	193.50	11	470	2.34%
2023/08/24	7	192.43	0	0.00	191.50	7	473	1.48%
2023/08/23	9	192.94	3	191.67	191.50	6	474	1.27%
2023/08/22	26	191.52	27	190.93	190.50	-1	479	-0.21%
2023/08/21	13	191.77	3	191.50	192.00	10	479	2.09%
2023/08/18	9	192.56	8	190.94	192.00	1	481	0.21%
2023/08/17	47	191.26	0	0.00	192.00	47	485	9.69%
2023/08/16	12	195.04	1	198.50	194.50	11	496	2.21%
2023/08/15	13	195.54	3	194.50	194.50	10	508	1.97%
2023/08/14	2	193.75	17	194.71	193.00	-15	511	-2.93%
2023/08/11	4	199.88	8	199.44	200.00	-4	509	-0.78%
2023/08/10	3	199.83	38	198.92	197.00	-35	508	-6.88%
2023/08/09	1	202.50	11	202.82	202.50	-10	506	-1.97%
2023/08/08	25	200.92	18	201.28	203.00	7	504	1.39%
2023/08/07	5	205.20	0	0.00	206.50	5	499	1.00%
2023/08/04	8	209.00	13	207.62	207.50	-5	496	-1.01%
2023/08/02	2	211.50	19	214.45	211.50	-17	494	-3.44%
2023/08/01	0	0.00	21	219.26	219.00	-21	491	-4.28%
2023/07/31	26	224.06	5	222.10	221.50	21	496	4.23%
2023/07/28	10	219.65	0	0.00	219.00	10	492	2.03%
2023/07/27	12	219.96	1	219.00	220.00	11	498	2.21%
2023/07/26	1	218.00	6	216.92	215.50	-5	501	-1.00%
2023/07/25	10	222.65	4	221.88	222.00	6	498	1.20%
2023/07/24	11	217.55	21	217.12	218.00	-10	497	-2.01%
2023/07/21	8	221.44	15	219.27	222.00	-7	494	-1.41%
2023/07/20	10	223.70	5	223.80	223.50	5	502	1.00%
2023/07/19	9	225.61	5	224.70	224.00	4	501	0.80%
2023/07/18	18	223.00	29	227.59	224.00	-11	502	-2.19%
2023/07/17	8	236.44	21	234.43	233.50	-13	492	-2.64%
2023/07/14	9	237.17	12	238.33	238.00	-3	490	-0.61%
2023/07/13	21	232.93	18	234.58	231.00	3	485	0.62%
2023/07/12	12	228.67	2	228.50	228.00	10	479	2.09%
2023/07/11	6	232.50	10	232.95	232.00	-4	477	-0.84%
2023/07/10	3	231.67	10	234.25	234.00	-7	477	-1.47%
2023/07/07	6	235.50	7	236.57	236.50	-1	475	-0.21%
2023/07/06	34	236.63	20	235.50	235.50	14	472	2.96%
2023/07/05	5	243.70	2	243.75	243.50	3	461	0.65%
2023/07/04	9	243.61	37	242.57	247.00	-28	457	-6.12%
2023/07/03	19	233.53	0	0.00	234.50	19	440	4.31%
2023/06/30	9	231.39	11	231.05	232.00	-2	438	-0.46%
2023/06/29	31	231.42	6	231.58	233.00	25	435	5.74%
2023/06/28	46	228.32	10	230.25	225.50	36	427	8.42%
2023/06/27	37	225.69	8	227.81	222.50	29	413	7.02%
2023/06/26	19	225.32	4	224.75	224.50	15	404	3.71%
2023/06/21	27	225.30	2	222.75	224.50	25	408	6.13%
2023/06/20	27	220.81	4	222.50	221.50	23	399	5.76%
2023/06/19	1	217.50	4	216.50	220.00	-3	395	-0.76%
2023/06/16	4	220.25	2	219.75	221.00	2	391	0.51%
2023/06/15	11	222.95	49	221.93	220.50	-38	389	-9.76%
2023/06/14	54	223.56	46.4	223.37	225.00	7.6	380	2.00%
2023/06/13	6	211.33	10	211.95	214.00	-4	355	-1.12%
2023/06/12	20	200.80	0	0.00	202.00	20	341	5.86%
2023/06/09	0	0.00	63	203.09	202.00	-63	337	-18.67%
2023/06/08	14	223.05	140	208.09	206.00	-126	321	-39.18%	大賣/鉅額交易
2023/06/07	37	227.93	1	216.00	228.00	36	281	12.77%
2023/06/06	2	211.00	18	213.86	215.50	-16	260	-6.14%
2023/06/05	0	0.00	4	210.00	210.50	-4	256	-1.56%
2023/06/02	18	207.94	15.5	207.08	207.00	2.5	255	0.97%
2023/06/01	1	206.00	9	207.17	208.50	-8	255	-3.13%
2023/05/31	0	0.00	6.1	207.66	207.50	-6.1	260	-2.35%
2023/05/30	6	204.83	1	204.00	204.00	5	261	1.91%
2023/05/29	8	208.69	0	0.00	208.50	8	262	3.04%
2023/05/26	6	211.08	1	217.00	210.00	5	265	1.88%
2023/05/25	13	217.15	6	216.67	216.50	7	263	2.66%
2023/05/24	8	216.63	4.8	216.34	217.50	3.2	275	1.17%
2023/05/23	10	218.25	16	217.53	218.00	-6	279	-2.15%
2023/05/22	23	218.74	5	216.60	215.00	18	300	5.99%
2023/05/19	32	206.83	5	205.20	208.00	27	298	9.06%
2023/05/18	6	198.58	0	0.00	199.00	6	283	2.12%
2023/05/17	0.6	197.00	1	193.50	194.00	-0.4	278	-0.13%
2023/05/16	1	194.00	0	0.00	194.00	1	277	0.36%
2023/05/15	2	191.00	7	189.86	191.00	-5	276	-1.81%
2023/05/12	8	191.44	0	0.00	192.00	8	277	2.88%
2023/05/11	0	0.00	13	191.04	190.00	-13	277	-4.68%
2023/05/10	7.1	195.51	0	0.00	195.00	7.1	276	2.57%
2023/05/09	5	194.80	1	196.50	195.00	4	276	1.45%
2023/05/08	0	0.00	8	197.31	196.50	-8	275	-2.91%
2023/05/05	19	197.08	1	199.50	198.00	18	275	6.53%
2023/05/04	4	194.38	24	193.31	193.00	-20	271	-7.38%
2023/05/03	74	194.43	1	193.00	194.00	73	270	27.01%
2023/05/02	5	192.40	4	191.25	189.00	1	263	0.38%
2023/04/28	9	185.28	0	0.00	184.50	9	263	3.42%
2023/04/27	6	182.25	4	179.38	183.50	2	263	0.76%
2023/04/26	0	0.00	14.8	182.51	182.00	-14.8	261	-5.63%
2023/04/25	44	189.95	1	193.50	186.50	43	260	16.52%
2023/04/24	3	180.33	0	0.00	182.00	3	249	1.20%
2023/04/21	3	184.17	7	183.36	182.50	-4	249	-1.60%
2023/04/20	3	189.67	5	188.90	188.50	-2	247	-0.81%
2023/04/19	3	189.83	1	189.50	190.00	2	248	0.81%
2023/04/18	1	190.50	1	190.50	190.50	0	252	0.00%
2023/04/17	12	188.75	0	0.00	190.00	12	253	4.73%
2023/04/14	2	188.00	0	0.00	186.50	2	252	0.79%
2023/04/13	5	188.50	4	189.00	187.50	1	249	0.40%
2023/04/12	13.5	192.88	0	0.00	193.50	13.5	246	5.46%
2023/04/11	4	192.13	1	191.50	191.50	3	244	1.22%
2023/04/10	2	191.00	1	191.00	192.00	1	244	0.41%
2023/04/07	2	191.00	5	191.10	191.00	-3	242	-1.24%
2023/04/06	17	191.26	0	0.00	193.00	17	240	7.06%
2023/03/31	1	187.50	0	0.00	190.00	1	237	0.42%
2023/03/30	26	190.83	29	189.81	188.50	-3	235	-1.28%
2023/03/29	17.1	191.51	0	0.00	190.00	17.1	232	7.37%
2023/03/28	8	189.06	0	0.00	187.50	8	229	3.49%
2023/03/27	13	192.27	15	192.70	192.50	-2	224	-0.89%
2023/03/24	9	188.50	1	196.50	196.50	8	220	3.62%
2023/03/23	9	186.33	1	185.50	186.50	8	210	3.80%
2023/03/22	3	186.50	0.7	183.00	185.00	2.3	209	1.11%
2023/03/21	2	183.25	1	184.50	183.00	1	206	0.49%
2023/03/20	3	185.50	12	183.54	185.50	-9	204	-4.41%
2023/03/17	10	182.65	4	182.88	184.50	6	201	2.98%
2023/03/16	7	180.50	0	0.00	178.50	7	196	3.56%
2023/03/15	22.1	180.47	13	179.81	179.00	9.1	194	4.67%
2023/03/14	10	177.45	0	0.00	178.00	10	192	5.19%
2023/03/13	4	173.75	0	0.00	175.00	4	191	2.09%
2023/03/10	7	176.93	0	0.00	177.00	7	190	3.67%
2023/03/09	5	180.70	0	0.00	176.50	5	188	2.65%
2023/03/08	1	181.00	20	183.00	181.00	-19	184	-10.29%
2023/03/07	21	179.45	0	0.00	182.50	21	177	11.80%
2023/03/06	9	177.50	0	0.00	177.50	9	173	5.19%
2023/03/03	5	179.60	0	0.00	176.00	5	174	2.87%
2023/03/02	2	178.00	0	0.00	178.00	2	170	1.17%
2023/03/01	19	174.45	0	0.00	177.00	19	166	11.39%
2023/02/24	5	171.80	2	177.00	170.50	3	162	1.85%
2023/02/23	1	176.00	11	176.00	176.00	-10	158	-6.32%
2023/02/22	0	0.00	4	177.88	176.00	-4	154	-2.59%
2023/02/21	0	0.00	2	173.75	176.50	-2	142	-1.40%
2023/02/20	3	175.33	50	175.90	176.00	-47	136	-34.33%
2023/02/17	0	0.00	1	160.50	167.50	-1	110	-0.90%
2023/02/16	4	151.75	0	0.00	152.50	4	97	4.11%
2023/02/14	3	152.17	0	0.00	152.00	3	99	3.02%
2023/02/13	4	149.63	0	0.00	150.50	4	101	3.92%
2023/02/10	3	151.00	0	0.00	150.00	3	102	2.92%
2023/02/09	1	151.50	0	0.00	151.50	1	102	0.98%
2023/02/08	10	154.40	1	154.00	154.00	9	102	8.82%
2023/02/07	1	152.00	0	0.00	152.00	1	100	0.99%
2023/02/06	3	150.67	0	0.00	150.00	3	101	2.96%
2023/02/03	8	154.75	0	0.00	154.50	8	100	7.96%
2023/02/01	24	150.81	0	0.00	151.00	24	95	25.21%
2023/01/31	1	148.00	1	147.50	148.00	0	93	0.00%
2023/01/30	3	145.50	0	0.00	147.50	3	92	3.25%
2023/01/17	1	140.50	0	0.00	140.00	1	88	1.12%
2023/01/13	2	139.50	0	0.00	139.00	2	90	2.20%
2023/01/12	0	0.00	8	140.06	140.00	-8	93	-8.60%
2023/01/10	4	140.75	1	140.00	141.00	3	93	3.21%
2023/01/09	5	140.60	0	0.00	140.50	5	94	5.29%
2023/01/06	8	139.81	0	0.00	139.50	8	94	8.46%
2023/01/05	5	136.30	0	0.00	136.00	5	92	5.39%
2023/01/04	4	131.25	0	0.00	131.00	4	91	4.35%
2022/12/30	3	130.83	1	130.50	130.50	2	93	2.15%
2022/12/29	1	129.50	0	0.00	129.50	1	93	1.07%
2022/12/28	3	128.83	0	0.00	128.00	3	93	3.20%
2022/12/27	1	131.00	0	0.00	131.00	1	93	1.07%
2022/12/26	3	130.17	0	0.00	129.00	3	93	3.21%
2022/12/23	5	130.90	0	0.00	130.00	5	93	5.34%
2022/12/22	3	132.67	0	0.00	132.00	3	93	3.22%
2022/12/21	2	131.75	0	0.00	131.50	2	95	2.10%
2022/12/20	0	0.00	13	133.38	131.00	-13	94	-13.70%
2022/12/15	0	0.00	2	139.00	138.50	-2	94	-2.11%
2022/12/13	0	0.00	2	138.00	136.50	-2	93	-2.13%
2022/12/12	2	138.50	0	0.00	138.50	2	93	2.14%
2022/12/09	0	0.00	3	136.50	137.00	-3	94	-3.19%
2022/12/08	1	138.50	2	138.00	137.50	-1	93	-1.07%
2022/12/07	1	140.50	13	137.96	137.00	-12	93	-12.80%
2022/12/06	0	0.00	2	141.00	140.50	-2	92	-2.15%
2022/12/05	5	145.60	0	0.00	145.50	5	91	5.46%
2022/12/02	8	143.06	1	143.50	143.50	7	91	7.65%
2022/12/01	8	140.56	0	0.00	141.50	8	91	8.78%
2022/11/29	1	137.50	0	0.00	137.50	1	92	1.09%
2022/11/28	0	0.00	4	137.00	136.50	-4	92	-4.35%
2022/11/25	6	140.00	2	137.50	137.00	4	92	4.32%
2022/11/24	18	137.08	0	0.00	138.00	18	90	19.95%
2022/11/23	2	134.00	1	134.50	134.00	1	88	1.12%
2022/11/22	1	132.00	2	131.25	133.00	-1	90	-1.10%
2022/11/21	1	133.50	3	135.00	133.50	-2	95	-2.09%
2022/11/18	0	0.00	14	136.11	135.00	-14	98	-14.22%
2022/11/17	11	137.41	0	0.00	137.50	11	98	11.12%
2022/11/16	0	0.00	3	135.50	135.00	-3	98	-3.05%
2022/11/15	9	132.44	0	0.00	134.00	9	107	8.40%
2022/11/14	15	129.83	0	0.00	130.50	15	109	13.68%
2022/11/11	3	129.50	0	0.00	127.00	3	107	2.78%
2022/11/10	1	127.00	7	127.14	127.00	-6	105	-5.68%
2022/11/09	15	128.33	0	0.00	129.50	15	105	14.21%
2022/11/08	8	125.56	0	0.00	124.50	8	104	7.66%
2022/11/07	1	124.00	0	0.00	125.00	1	104	0.96%
2022/11/04	1	122.50	0	0.00	123.50	1	102	0.97%
2022/11/03	2	122.00	0	0.00	122.50	2	102	1.95%
2022/11/02	5	121.80	0	0.00	122.00	5	102	4.89%
2022/11/01	6	118.00	1	118.50	118.50	5	100	4.98%
2022/10/31	1	117.50	3	118.67	117.00	-2	99	-2.01%
2022/10/28	0	0.00	1	116.00	116.00	-1	99	-1.00%
2022/10/27	5	117.20	0	0.00	119.00	5	99	5.01%
2022/10/26	4	114.50	0	0.00	114.00	4	99	4.02%
2022/10/25	0	0.00	2	115.25	115.00	-2	99	-2.00%
2022/10/24	1	116.00	0	0.00	116.00	1	99	1.01%
2022/10/21	5	115.80	0	0.00	116.50	5	98	5.09%
2022/10/20	6	115.25	0	0.00	115.50	6	96	6.20%
2022/10/18	3	120.00	0	0.00	121.00	3	94	3.16%
2022/10/17	4	116.00	2	114.25	117.50	2	94	2.12%
2022/10/14	15	119.43	3	118.83	119.00	12	93	12.85%
2022/10/13	4	121.13	8	119.38	115.50	-4	92	-4.33%
2022/10/12	1	122.50	0	0.00	122.50	1	92	1.08%
2022/10/11	0	0.00	6	122.75	124.00	-6	93	-6.45%
2022/10/06	15	131.60	0	0.00	131.50	15	94	15.92%
2022/10/05	1	131.50	0	0.00	132.00	1	95	1.05%
2022/10/04	0	0.00	1	131.00	129.50	-1	94	-1.05%
2022/10/03	2	126.00	0	0.00	125.00	2	94	2.11%
2022/09/30	0	0.00	1	124.00	125.00	-1	96	-1.04%
2022/09/29	1	126.50	1	127.00	125.50	0	98	0.00%
2022/09/28	0	0.00	18	127.33	125.50	-18	99	-18.02%
2022/09/27	1	130.00	2	130.50	131.50	-1	98	-1.01%
2022/09/26	0	0.00	15	132.23	131.00	-15	101	-14.79%
2022/09/23	12	135.92	1	135.50	135.50	11	103	10.65%
2022/09/22	0	0.00	4	136.13	136.00	-4	104	-3.83%
2022/09/21	0	0.00	5	136.50	136.50	-5	105	-4.75%
2022/09/20	0	0.00	3	136.83	137.00	-3	105	-2.84%
2022/09/19	0	0.00	5	137.00	136.50	-5	106	-4.70%
2022/09/15	0	0.00	1	141.00	139.50	-1	107	-0.93%
2022/09/14	0	0.00	1	139.00	139.50	-1	108	-0.92%
2022/09/13	0	0.00	2	140.50	141.00	-2	108	-1.84%
2022/09/08	5	140.00	0	0.00	142.00	5	115	4.33%
2022/09/07	5	141.20	1	141.00	141.50	4	115	3.46%
2022/09/06	5	144.80	5	144.30	143.00	0	115	0.00%
2022/09/05	9	149.22	2	148.50	148.50	7	115	6.06%
2022/09/02	0	0.00	5	151.90	151.00	-5	116	-4.30%
2022/09/01	33	152.18	3	152.67	152.00	30	116	25.80%
2022/08/31	0	0.00	2	153.00	153.50	-2	116	-1.72%
2022/08/30	3	150.17	1	151.50	151.50	2	116	1.71%
2022/08/29	5	149.00	0	0.00	149.00	5	115	4.32%
2022/08/26	1	155.00	11	155.77	154.50	-10	113	-8.78%
2022/08/25	0	0.00	4	155.75	160.00	-4	108	-3.70%
2022/08/24	0	0.00	11	152.50	152.00	-11	105	-10.42%
2022/08/23	0	0.00	12	153.79	152.50	-12	103	-11.56%
2022/08/22	0	0.00	16	164.28	157.50	-16	101	-15.74%
2022/08/19	15	151.57	0	0.00	160.50	15	91	16.47%
2022/08/17	0	0.00	3	146.33	146.50	-3	85	-3.49%
2022/08/16	0	0.00	1	147.50	147.50	-1	85	-1.16%
2022/08/15	7	144.43	1	147.50	147.50	6	85	7.04%
2022/08/12	1	141.00	1	141.50	141.50	0	84	0.00%
2022/08/10	1	139.00	0	0.00	138.50	1	84	1.18%
2022/08/09	2	139.00	0	0.00	139.00	2	86	2.32%
2022/08/05	2	139.00	0	0.00	139.00	2	87	2.29%
2022/08/04	2	138.00	2	137.25	138.00	0	89	0.00%
2022/08/03	0	0.00	1	139.00	138.50	-1	88	-1.13%
2022/08/01	1	140.50	0	0.00	142.00	1	90	1.10%
2022/07/26	6	140.17	0	0.00	140.00	6	93	6.38%
2022/07/22	2	146.00	3	145.17	145.50	-1	94	-1.06%
2022/07/21	1	145.50	0	0.00	146.00	1	97	1.02%
2022/07/20	1	144.50	8	145.81	144.50	-7	98	-7.14%
2022/07/19	9	142.28	0	0.00	144.00	9	99	9.05%
2022/07/18	5	140.00	1	139.50	140.00	4	97	4.12%
2022/07/15	8	139.81	0	0.00	139.00	8	96	8.29%
2022/07/14	6	136.83	0	0.00	137.50	6	95	6.26%
2022/07/13	1	136.50	5	135.00	135.00	-4	94	-4.22%
2022/07/12	0	0.00	4	133.25	133.00	-4	95	-4.20%
2022/07/08	2	136.25	0	0.00	136.50	2	95	2.10%
2022/07/07	5	134.40	2	133.25	134.00	3	94	3.19%
2022/07/06	1	129.00	9	131.39	129.00	-8	92	-8.68%
2022/07/05	1	134.50	2	133.25	134.50	-1	95	-1.05%
2022/07/04	2	131.00	3	130.50	132.00	-1	94	-1.06%
2022/07/01	0	0.00	9	133.72	131.50	-9	93	-9.59%
2022/06/30	1	138.50	9	142.39	138.50	-8	91	-8.79%
2022/06/28	0	0.00	3	150.67	149.50	-3	89	-3.35%
2022/06/23	0	0.00	5	147.80	148.00	-5	89	-5.61%
2022/06/22	0	0.00	1	152.00	149.50	-1	88	-1.13%
2022/06/20	1	154.00	1	158.00	149.50	0	87	0.00%
2022/06/15	1.7	174.25	0	0.00	173.00	1.7	81	2.09%
2022/06/14	0	0.00	1	170.00	171.00	-1	83	-1.19%
2022/06/13	1	183.00	3	182.83	183.00	-2	84	-2.37%
2022/06/09	0	0.00	1	188.50	188.50	-1	84	-1.18%
2022/06/08	1	189.00	0	0.00	189.00	1	86	1.16%
2022/06/07	1	194.00	0	0.00	194.00	1	87	1.15%
2022/06/06	1	195.00	0	0.00	194.00	1	88	1.12%
2022/06/02	2	196.00	0	0.00	196.00	2	94	2.13%
2022/06/01	3	195.83	0	0.00	196.00	3	97	3.08%
2022/05/31	2	190.00	0	0.00	190.00	2	97	2.05%
2022/05/30	2	189.75	0	0.00	190.00	2	98	2.03%
2022/05/26	2	186.50	1	186.00	185.50	1	102	0.98%
2022/05/24	2	185.75	0	0.00	184.50	2	119	1.67%
2022/05/23	0	0.00	1	186.50	186.50	-1	122	-0.81%
2022/05/20	0	0.00	1	188.00	187.00	-1	124	-0.80%
2022/05/19	2	184.50	1	184.50	186.00	1	128	0.78%
2022/05/18	0	0.00	2	183.75	184.00	-2	130	-1.53%
2022/05/17	2	182.50	1	182.00	183.50	1	134	0.74%
2022/05/16	1	179.00	1	179.50	179.50	0	137	0.00%
2022/05/13	2	176.75	0	0.00	178.50	2	142	1.41%
2022/05/12	5	175.40	0	0.00	173.00	5	152	3.27%
2022/05/10	3	176.83	1	177.00	177.50	2	186	1.07%
2022/05/09	0	0.00	3	178.17	177.00	-3	191	-1.57%
2022/05/06	0	0.00	1	181.00	181.50	-1	193	-0.52%
2022/05/05	6	185.50	1	184.50	184.50	5	195	2.56%
2022/05/04	0	0.00	1	182.00	183.50	-1	199	-0.50%
2022/05/03	5	182.00	0	0.00	182.00	5	203	2.46%
2022/04/29	1	184.50	1	184.00	184.00	0	209	0.00%
2022/04/28	4	183.25	2	182.75	184.00	2	213	0.93%
2022/04/27	1	180.00	1	183.00	182.00	0	216	0.00%
2022/04/26	5	189.20	0	0.00	189.50	5	218	2.29%
2022/04/22	0	0.00	1	195.00	195.00	-1	231	-0.43%
2022/04/21	4	198.25	1	196.50	196.50	3	240	1.24%
2022/04/20	0	0.00	3	196.50	196.50	-3	244	-1.23%
2022/04/19	11	196.95	1	197.00	196.50	10	252	3.96%
2022/04/18	0	0.00	4	196.00	195.50	-4	262	-1.52%
2022/04/15	0	0.00	6	198.50	198.00	-6	269	-2.22%
2022/04/14	3	202.17	1	201.50	202.50	2	312	0.64%
2022/04/13	0	0.00	1	201.00	202.00	-1	332	-0.30%
2022/04/12	3	200.17	1	200.00	200.00	2	344	0.58%
2022/04/11	0	0.00	4	202.38	200.50	-4	361	-1.11%
2022/04/07	0	0.00	5	210.10	209.00	-5	416	-1.20%
2022/04/06	1	214.00	1	213.50	214.00	0	420	0.00%
2022/03/31	4	218.13	3	217.00	217.00	1	446	0.22%
2022/03/30	0	0.00	2	217.00	219.50	-2	448	-0.45%
2022/03/29	4	214.50	2	214.00	214.00	2	449	0.44%
2022/03/24	5	216.20	1	215.50	216.00	4	458	0.87%
2022/03/23	0	0.00	5	217.00	216.00	-5	461	-1.08%
2022/03/22	0	0.00	2	215.50	215.50	-2	461	-0.43%
2022/03/21	0	0.00	2	216.00	215.50	-2	462	-0.43%
2022/03/16	0	0.00	1	207.50	207.50	-1	463	-0.22%
2022/03/15	0	0.00	1	209.00	208.00	-1	462	-0.22%
2022/03/14	1	213.00	6	213.00	212.50	-5	461	-1.08%
2022/03/10	1	215.50	0	0.00	214.50	1	461	0.22%
2022/03/09	1	210.50	0	0.00	210.50	1	459	0.22%
2022/03/08	3	211.50	6	211.00	208.50	-3	458	-0.65%
2022/03/07	3	213.17	1	214.50	213.50	2	454	0.44%
2022/03/04	1	220.00	1	219.50	219.00	0	463	0.00%
2022/03/03	5	221.50	0	0.00	221.50	5	466	1.07%
2022/03/02	1	219.50	0	0.00	220.00	1	469	0.21%
2022/03/01	4	220.50	1	219.00	221.50	3	470	0.64%
2022/02/25	0	0.00	2	220.50	217.50	-2	470	-0.42%
2022/02/24	1	221.50	1	221.50	221.50	0	467	0.00%
2022/02/23	1	230.50	1	231.00	229.50	0	466	0.00%
2022/02/22	1	228.50	3	229.50	229.00	-2	464	-0.43%
2022/02/21	7	232.00	1	229.50	232.50	6	464	1.29%
2022/02/18	2	229.00	1	227.50	229.50	1	462	0.22%
2022/02/17	2	231.25	10	229.70	230.00	-8	461	-1.73%
2022/02/16	6	232.50	2	231.50	232.50	4	460	0.87%
2022/02/15	6	228.50	4	228.13	227.00	2	458	0.44%
2022/02/14	2	226.50	7	228.29	226.00	-5	455	-1.10%
2022/02/11	3	235.00	5	233.30	234.00	-2	444	-0.45%
2022/02/10	6	234.75	48	232.84	233.50	-42	438	-9.57%
2022/02/09	0	0.00	14	243.71	246.00	-14	412	-3.39%
2022/02/08	16	243.78	41.7	243.02	243.50	-25.7	410	-6.27%
2022/02/07	0	0.00	32	239.56	241.00	-32	411	-7.77%
2022/01/26	1	237.00	13	236.38	236.50	-12	410	-2.92%
2022/01/25	0	0.00	6	239.58	237.50	-6	407	-1.47%
2022/01/24	0	0.00	2	236.75	240.00	-2	405	-0.49%
2022/01/21	0	0.00	32	239.55	237.00	-32	402	-7.96%
2022/01/20	0	0.00	7	245.07	247.00	-7	401	-1.74%
2022/01/19	0	0.00	2	242.25	247.50	-2	399	-0.50%
2022/01/18	4	246.38	11	244.68	244.50	-7	395	-1.77%
2022/01/17	45	240.84	3	241.83	244.00	42	391	10.74%
2022/01/14	24	236.94	2	237.25	237.00	22	380	5.79%
2022/01/13	1	249.00	4	246.88	246.00	-3	373	-0.80%
2022/01/12	1	253.50	1	245.50	250.50	0	369	0.00%
2022/01/11	0	0.00	2	249.50	249.00	-2	362	-0.55%
2022/01/10	4	255.38	46	256.08	255.50	-42	353	-11.89%
2022/01/07	11	260.68	210	262.47	257.00	-199	346	-57.45%	大賣/鉅額交易
2022/01/06	55	283.53	3	281.17	285.00	52	303	17.11%
2022/01/05	4	280.63	11	279.91	281.00	-7	286	-2.44%
2022/01/04	8	279.94	1	279.50	281.00	7	275	2.55%
2022/01/03	147	277.91	3	278.83	278.00	144	256	56.09%	大買/鉅額交易
2021/12/30	21	265.57	6	273.58	279.00	15	237	6.31%
2021/12/29	5	257.20	1	257.00	256.50	4	200	2.00%
2021/12/28	0	0.00	1	255.50	255.00	-1	195	-0.51%
2021/12/27	38	252.01	1	256.00	254.50	37	189	19.49%
2021/12/24	5	242.20	0	0.00	241.50	5	178	2.80%
2021/12/23	1	240.50	0	0.00	240.50	1	176	0.57%
2021/12/22	18	238.81	0	0.00	240.50	18	177	10.15%
2021/12/21	0	0.00	1	235.00	234.50	-1	172	-0.58%
2021/12/20	0	0.00	6	235.00	234.50	-6	172	-3.49%
2021/12/17	10	234.95	1	234.50	236.00	9	172	5.21%
2021/12/16	0	0.00	1	233.00	232.50	-1	171	-0.58%
2021/12/15	0	0.00	1	230.00	230.00	-1	172	-0.58%
2021/12/14	1	228.00	0	0.00	228.00	1	172	0.58%
2021/12/13	9	234.61	7	234.00	233.50	2	173	1.15%
2021/12/10	2	230.00	16	230.44	230.00	-14	172	-8.13%
2021/12/09	0	0.00	1	232.00	232.00	-1	173	-0.58%
2021/12/08	1	234.50	7	232.64	232.00	-6	175	-3.43%
2021/12/07	0	0.00	14	233.04	231.50	-14	174	-8.01%
2021/12/06	0	0.00	4	234.00	234.00	-4	175	-2.28%
2021/12/03	1	233.50	7	234.21	234.00	-6	177	-3.38%
2021/12/02	5	233.50	4	233.50	233.50	1	183	0.54%
2021/12/01	0	0.00	9	233.00	233.00	-9	190	-4.73%
2021/11/30	104	235.78	4	234.63	236.50	100	192	52.01%	大買/
2021/11/29	5	227.30	11	227.91	229.00	-6	188	-3.19%
2021/11/26	4	230.88	17	230.59	230.00	-13	193	-6.72%
2021/11/25	5	236.70	0	0.00	236.00	5	192	2.59%
2021/11/24	1	237.50	2	238.25	237.50	-1	193	-0.52%
2021/11/23	0	0.00	5	240.80	239.00	-5	195	-2.56%
2021/11/22	1	245.50	5	245.50	245.50	-4	198	-2.02%
2021/11/19	1	230.50	0	0.00	231.00	1	200	0.50%
2021/11/18	1	231.00	2	231.25	231.00	-1	209	-0.48%
2021/11/17	0	0.00	4	233.00	232.50	-4	212	-1.88%
2021/11/16	2	232.75	14	233.04	232.00	-12	213	-5.62%
2021/11/15	2	234.75	15	234.70	234.00	-13	218	-5.94%
2021/11/12	5	236.10	6	234.92	235.50	-1	224	-0.44%
2021/11/11	8	237.50	10	237.35	236.00	-2	230	-0.87%
2021/11/10	3	237.67	1	237.50	238.00	2	241	0.83%
2021/11/09	4	238.75	0	0.00	238.50	4	261	1.53%
2021/11/08	2	243.25	3	241.67	241.50	-1	287	-0.35%
2021/11/05	1	238.50	1	240.50	244.00	0	295	0.00%
2021/11/04	11	240.45	1	240.50	238.00	10	304	3.29%
2021/11/03	11	235.23	0	0.00	235.00	11	309	3.55%
2021/11/01	1	240.00	1	240.50	240.50	0	350	0.00%
2021/10/29	3	234.00	0	0.00	234.00	3	369	0.81%
2021/10/28	6	235.83	4	234.75	238.00	2	380	0.53%
2021/10/26	3	230.17	3	230.00	228.50	0	404	0.00%
2021/10/25	1	227.00	7	228.21	227.00	-6	404	-1.48%
2021/10/22	1	230.00	7	229.86	230.00	-6	406	-1.48%
2021/10/21	3	230.50	13	231.92	232.50	-10	406	-2.46%
2021/10/20	4	227.00	3	226.17	226.00	1	404	0.25%
2021/10/19	2	226.50	0	0.00	227.00	2	406	0.49%
2021/10/18	0	0.00	10	222.25	221.50	-10	406	-2.46%
2021/10/15	2	220.75	2	221.75	222.00	0	406	0.00%
2021/10/14	0	0.00	9	218.33	218.50	-9	408	-2.21%
2021/10/13	1	215.50	7	220.07	219.50	-6	410	-1.46%
2021/10/12	0	0.00	4	224.13	224.00	-4	410	-0.98%
2021/10/08	0	0.00	1	227.50	227.50	-1	410	-0.24%
2021/10/06	1	221.00	3	221.83	222.50	-2	415	-0.48%
2021/10/05	4	216.88	1	215.00	222.50	3	420	0.71%
2021/10/04	6	217.92	4	220.38	218.00	2	422	0.47%
2021/10/01	14	219.25	0	0.00	219.50	14	426	3.28%
2021/09/30	1	229.00	0	0.00	229.00	1	423	0.24%
2021/09/29	5	228.60	0	0.00	228.50	5	427	1.17%
2021/09/28	8	233.13	0	0.00	234.00	8	426	1.88%
2021/09/27	5	233.00	0	0.00	232.00	5	427	1.17%
2021/09/24	2	232.25	0	0.00	232.50	2	427	0.47%
2021/09/23	1	234.50	3	232.33	232.00	-2	426	-0.47%
2021/09/22	0	0.00	1	232.50	231.50	-1	426	-0.23%
2021/09/17	2	233.25	3	234.83	235.00	-1	426	-0.23%
2021/09/16	1	232.50	3	231.83	232.50	-2	426	-0.47%
2021/09/15	0	0.00	3	232.33	231.50	-3	425	-0.71%
2021/09/14	2	234.25	1	234.00	234.00	1	426	0.23%
2021/09/13	1	238.00	4	237.75	235.50	-3	425	-0.70%
2021/09/10	4	239.75	3	239.33	239.00	1	426	0.23%
2021/09/09	3	238.00	2	238.00	240.00	1	429	0.23%
2021/09/08	3	239.17	6	236.08	234.00	-3	431	-0.69%
2021/09/07	4	239.88	7	243.43	239.50	-3	429	-0.70%
2021/09/06	1	250.50	5	250.00	244.00	-4	424	-0.94%
2021/09/03	6	251.58	12	251.04	251.00	-6	418	-1.43%
2021/09/02	5	253.80	5	252.70	250.00	0	418	0.00%
2021/09/01	9	254.28	7	255.21	255.00	2	411	0.49%
2021/08/31	2	257.50	17	257.79	258.00	-15	403	-3.72%
2021/08/30	1	260.50	3	261.00	260.50	-2	400	-0.50%
2021/08/27	5	262.00	9	262.83	261.50	-4	399	-1.00%
2021/08/26	3	265.00	12	264.92	263.50	-9	395	-2.27%
2021/08/25	1	267.50	7	268.64	267.50	-6	392	-1.53%
2021/08/24	24	271.94	10	271.15	276.00	14	382	3.66%
2021/08/23	1	264.50	10	266.25	267.00	-9	376	-2.39%
2021/08/20	5	255.00	0	0.00	253.00	5	373	1.34%
2021/08/19	6	256.17	2	257.00	253.00	4	371	1.08%
2021/08/18	5	260.00	12	265.08	269.00	-7	367	-1.91%
2021/08/17	5	260.70	0	0.00	259.00	5	361	1.38%
2021/08/16	5	272.50	3	273.83	268.50	2	354	0.56%
2021/08/13	17	289.24	11	284.41	279.50	6	344	1.74%
2021/08/12	5	286.10	10	287.35	290.50	-5	325	-1.54%
2021/08/11	10	278.35	1	277.00	278.00	9	299	3.00%
2021/08/10	10	278.91	14	281.75	277.00	-4	294	-1.35%
2021/08/09	7	287.57	0	0.00	286.00	7	288	2.42%
2021/08/06	14	286.89	10	286.50	286.00	4	282	1.42%
2021/08/05	50	288.33	7	288.29	286.00	43	267	16.10%
2021/08/04	19	284.61	23	284.52	281.50	-4	256	-1.56%
2021/08/03	24	279.00	2	278.00	278.50	22	244	9.00%
2021/08/02	7	275.57	10	277.95	276.50	-3	233	-1.29%
2021/07/30	10	257.10	1	263.00	260.00	9	212	4.25%
2021/07/29	4	247.75	0	0.00	250.00	4	209	1.91%
2021/07/28	11	249.00	0	0.00	249.00	11	215	5.11%
2021/07/27	8	257.69	0	0.00	255.50	8	219	3.64%
2021/07/26	5	255.50	1	256.00	256.00	4	222	1.80%
2021/07/23	5	253.50	2	253.75	252.50	3	225	1.33%
2021/07/22	1	255.50	0	0.00	256.50	1	225	0.44%
2021/07/21	2	253.25	1	253.50	254.00	1	226	0.44%
2021/07/20	3	253.67	12	254.08	253.00	-9	226	-3.97%
2021/07/19	3	262.83	0	0.00	262.50	3	225	1.33%
2021/07/16	2	265.25	0	0.00	265.00	2	229	0.87%
2021/07/15	1	265.00	8	264.00	264.00	-7	230	-3.03%
2021/07/14	4	265.25	0	0.00	266.50	4	231	1.73%
2021/07/13	10.1	265.37	0	0.00	262.50	10.1	231	4.33%
2021/07/12	16.7	270.36	6	269.92	267.00	10.7	230	4.65%
2021/07/09	15.1	263.44	0	0.00	266.00	15.1	226	6.65%
2021/07/08	38	265.34	62	262.59	262.00	-24	232	-10.30%
2021/07/07	23	263.26	0	0.00	261.50	23	233	9.85%
2021/07/06	9	261.67	0	0.00	261.00	9	237	3.79%
2021/07/05	12	263.29	0	0.00	263.50	12	244	4.91%
2021/07/02	5	259.60	0	0.00	260.00	5	268	1.86%
2021/07/01	4	258.63	0	0.00	255.00	4	270	1.48%
2021/06/30	2	258.75	1	261.50	259.00	1	275	0.36%
2021/06/29	4	260.13	0	0.00	260.50	4	275	1.45%
2021/06/28	4	256.63	1	257.00	256.50	3	275	1.09%
2021/06/25	5	261.20	5	260.00	259.00	0	277	0.00%
2021/06/24	5	258.80	2	259.25	264.00	3	280	1.07%
2021/06/23	8	255.69	0	0.00	257.00	8	279	2.86%
2021/06/22	1	253.50	1	252.00	252.00	0	279	0.00%
2021/06/21	5	253.80	1	255.50	251.50	4	283	1.41%
2021/06/18	9	263.67	17	264.47	260.00	-8	292	-2.74%
2021/06/17	9	258.06	1	261.50	262.00	8	290	2.76%
2021/06/16	8	253.06	2	254.00	252.50	6	287	2.08%
2021/06/15	10	252.50	1	253.50	254.00	9	288	3.12%
2021/06/11	9	249.33	1	249.00	249.00	8	290	2.76%
2021/06/09	5	240.90	0	0.00	239.50	5	288	1.73%
2021/06/08	1	241.00	0	0.00	240.50	1	289	0.35%
2021/06/04	3	241.33	0	0.00	241.00	3	293	1.02%
2021/06/03	3	238.00	0	0.00	239.50	3	294	1.02%
2021/06/02	1	243.00	0	0.00	238.00	1	296	0.34%
2021/06/01	2	243.50	1	243.00	243.50	1	297	0.34%
2021/05/31	8	238.69	1	241.50	240.50	7	298	2.34%
2021/05/28	7	235.36	1	235.00	235.00	6	300	2.00%
2021/05/27	0	0.00	5	233.50	234.00	-5	305	-1.64%
2021/05/26	7	237.64	0	0.00	239.00	7	318	2.20%
2021/05/25	6	235.00	0	0.00	233.50	6	319	1.88%
2021/05/24	8	231.31	2	232.25	232.00	6	320	1.87%
2021/05/21	8	230.63	1	231.50	231.00	7	325	2.15%
2021/05/20	1	227.50	1	221.00	221.00	0	329	0.00%
2021/05/19	8	227.50	0	0.00	227.00	8	340	2.35%
2021/05/18	1.2	223.19	0	0.00	226.50	1.2	350	0.35%
2021/05/17	9	212.78	12	211.71	210.50	-3	355	-0.84%
2021/05/14	2	231.25	13	227.81	226.50	-11	355	-3.10%
2021/05/13	14	229.00	1	238.00	232.50	13	365	3.56%
2021/05/12	10	225.45	5	237.30	225.50	5	367	1.36%
2021/05/11	2	246.25	0	0.00	244.00	2	357	0.56%
2021/05/10	0	0.00	1	260.50	260.00	-1	351	-0.28%
2021/05/06	0	0.00	1	259.00	258.00	-1	358	-0.28%
2021/05/04	0	0.00	2	272.50	269.00	-2	358	-0.56%
2021/05/03	2	278.50	14	276.57	275.00	-12	357	-3.35%
2021/04/29	4	281.88	1	282.50	281.50	3	364	0.82%
2021/04/28	2	280.75	2	278.75	279.00	0	373	0.00%
2021/04/26	0	0.00	5	278.60	276.00	-5	383	-1.30%
2021/04/23	1	277.50	0	0.00	277.50	1	391	0.26%
2021/04/22	2	275.75	25	279.48	275.50	-23	394	-5.84%
2021/04/21	0	0.00	5	283.70	283.50	-5	389	-1.28%
2021/04/20	6	284.75	0	0.00	283.50	6	391	1.53%
2021/04/19	0.1	284.50	2	283.00	282.50	-1.9	396	-0.47%
2021/04/16	1	284.00	0	0.00	284.00	1	397	0.25%
2021/04/15	7	279.57	0	0.00	281.00	7	402	1.74%
2021/04/14	4	279.88	14	281.04	280.50	-10	403	-2.48%
2021/04/13	7	289.79	16	289.72	286.00	-9	402	-2.24%
2021/04/12	18	295.44	3	298.00	293.00	15	399	3.76%
2021/04/09	34	298.94	2	297.00	297.50	32	400	7.98%
2021/04/08	5	298.60	2	298.50	297.00	3	395	0.76%
2021/04/07	7	288.29	0	0.00	286.50	7	370	1.89%
2021/04/06	8	289.31	1	290.00	290.00	7	370	1.89%
2021/04/01	1	285.00	0	0.00	285.00	1	370	0.27%
2021/03/31	0	0.00	1	284.50	284.50	-1	370	-0.27%
2021/03/30	0	0.00	7	287.71	287.50	-7	370	-1.89%
2021/03/29	1	289.00	19	289.87	289.00	-18	371	-4.85%
2021/03/26	0	0.00	2	287.00	288.00	-2	370	-0.54%
2021/03/24	0	0.00	2	286.50	286.00	-2	371	-0.54%
2021/03/23	18	289.28	2	288.75	288.00	16	369	4.34%
2021/03/19	1	278.00	0	0.00	278.00	1	371	0.27%
2021/03/18	1	281.50	0	0.00	279.50	1	376	0.27%
2021/03/17	15	280.07	1	282.50	277.50	14	384	3.64%
2021/03/16	2	280.50	0	0.00	280.00	2	390	0.51%
2021/03/15	7	279.43	0	0.00	281.50	7	405	1.73%
2021/03/12	0	0.00	1	276.00	276.00	-1	409	-0.24%
2021/03/11	8	275.56	1	275.00	277.50	7	418	1.67%
2021/03/10	4	272.75	25	272.54	272.00	-21	423	-4.96%
2021/03/09	5	273.70	2	273.25	273.50	3	427	0.70%
2021/03/08	7	280.86	0	0.00	276.00	7	431	1.62%
2021/03/05	4	279.75	0	0.00	279.00	4	440	0.91%
2021/03/04	6	282.83	1	281.50	283.00	5	453	1.10%
2021/03/03	5	284.20	0	0.00	283.50	5	452	1.10%
2021/03/02	4	289.25	1	290.00	288.00	3	451	0.66%
2021/02/26	23	293.13	1	292.00	289.50	22	452	4.86%
2021/02/25	14	290.57	5	290.60	291.50	9	447	2.01%
2021/02/24	9	288.61	0	0.00	288.00	9	451	1.99%
2021/02/23	7	288.93	0	0.00	288.00	7	464	1.51%
2021/02/22	10	290.40	0	0.00	290.00	10	464	2.15%
2021/02/19	15	289.13	1	291.50	290.50	14	469	2.98%
2021/02/18	0	0.00	2	283.00	285.00	-2	472	-0.42%
2021/02/17	13	277.12	7	276.93	277.00	6	465	1.29%
2021/02/05	11	274.32	2	274.00	277.00	9	459	1.96%
2021/02/04	1	278.50	0	0.00	273.50	1	454	0.22%
2021/02/03	13	265.50	0	0.00	262.50	13	442	2.94%
2021/02/02	1	268.00	0	0.00	264.00	1	443	0.23%
2021/01/29	4	265.13	0	0.00	261.00	4	444	0.90%
2021/01/28	10	263.55	1	264.00	263.50	9	445	2.02%
2021/01/27	5	269.40	0	0.00	269.00	5	446	1.12%
2021/01/26	7	270.43	3	270.33	271.00	4	445	0.90%
2021/01/25	6	266.33	0	0.00	267.00	6	442	1.36%
2021/01/22	0	0.00	3	268.00	270.00	-3	444	-0.67%
2021/01/20	0	0.00	8	277.13	275.50	-8	430	-1.86%
2021/01/19	16	283.78	0	0.00	284.50	16	425	3.76%
2021/01/18	1	277.00	1	276.50	276.50	0	424	0.00%
2021/01/15	0	0.00	3	283.50	283.00	-3	419	-0.71%
2021/01/14	7	287.00	2	285.00	287.00	5	427	1.17%
2021/01/13	9	285.17	3	284.50	287.50	6	443	1.35%
2021/01/12	3	283.50	8	283.94	283.50	-5	443	-1.13%
2021/01/11	6	289.25	0	0.00	289.00	6	437	1.37%
2021/01/08	5	289.10	5	288.50	288.50	0	440	0.00%
2021/01/07	5	293.60	7	292.50	292.50	-2	435	-0.46%
2021/01/06	7	296.79	16	294.91	292.50	-9	437	-2.06%
2021/01/05	14	296.25	1	297.00	297.50	13	444	2.93%
2021/01/04	34	299.59	1	299.00	297.00	33	443	7.45%
2020/12/31	17	295.53	0	0.00	294.50	17	435	3.90%
2020/12/30	14	291.46	0	0.00	291.00	14	432	3.24%
2020/12/29	32	293.56	5	293.00	291.50	27	437	6.18%
2020/12/28	95	293.63	0	0.00	293.50	95	435	21.81%
2020/12/25	20	287.33	0	0.00	288.00	20	429	4.65%
2020/12/24	31	287.58	0	0.00	285.50	31	430	7.20%
2020/12/23	18	282.92	0	0.00	284.00	18	430	4.18%
2020/12/22	4	285.25	18	284.61	282.50	-14	434	-3.22%
2020/12/21	0	0.00	4	287.50	287.00	-4	438	-0.91%
2020/12/18	1	288.50	0	0.00	289.50	1	440	0.23%
2020/12/17	0	0.00	1	288.00	288.00	-1	446	-0.22%
2020/12/16	6	288.00	1	287.50	288.00	5	449	1.11%
2020/12/15	11	287.82	4	287.88	286.50	7	447	1.56%
2020/12/14	1	294.50	3	296.00	294.50	-2	443	-0.45%
2020/12/11	15	301.33	13	299.38	299.00	2	455	0.44%
2020/12/10	0	0.00	1	298.00	298.00	-1	473	-0.21%
2020/12/09	29	301.05	1	303.00	304.00	28	487	5.75%
2020/12/08	5	294.50	0	0.00	294.00	5	474	1.05%
2020/12/07	14	294.54	1	294.00	293.00	13	475	2.74%
2020/12/04	3	298.67	3	297.00	298.00	0	466	0.00%
2020/12/03	13	302.35	0	0.00	300.00	13	462	2.81%
2020/12/02	23	303.87	1	303.50	303.50	22	462	4.75%
2020/12/01	19	305.79	4	304.50	306.50	15	464	3.23%
2020/11/30	16	303.00	1	303.50	303.50	15	462	3.24%
2020/11/27	13	296.65	2	296.50	297.00	11	451	2.44%
2020/11/26	6	296.00	0	0.00	295.50	6	453	1.32%
2020/11/25	0	0.00	12	298.83	298.00	-12	451	-2.66%
2020/11/24	21	301.31	0	0.00	300.50	21	450	4.67%
2020/11/23	7	297.86	14	298.71	298.00	-7	444	-1.57%
2020/11/20	15	302.77	3	302.00	301.00	12	440	2.72%
2020/11/19	9	297.44	4	297.00	297.50	5	430	1.16%
2020/11/18	7	297.14	10	298.00	295.50	-3	433	-0.69%
2020/11/17	44	294.03	0	0.00	296.00	44	429	10.24%
2020/11/16	24	290.21	7	290.21	289.00	17	442	3.84%
2020/11/12	7	286.29	0	0.00	285.00	7	449	1.56%
2020/11/10	24	286.21	12	285.79	284.00	12	481	2.49%
2020/11/09	8	283.94	0	0.00	283.00	8	497	1.61%
2020/11/06	5	283.90	0	0.00	283.00	5	495	1.01%
2020/11/05	9	284.39	1	283.50	282.50	8	499	1.60%
2020/11/04	1	282.00	9	279.50	282.00	-8	500	-1.60%
2020/11/03	13	285.04	0	0.00	283.50	13	503	2.58%
2020/11/02	4	281.25	5	280.60	280.50	-1	520	-0.19%
2020/10/30	0	0.00	8	284.44	283.00	-8	540	-1.48%
2020/10/29	0	0.00	7	288.86	290.00	-7	555	-1.26%
2020/10/28	0	0.00	6	291.33	290.00	-6	594	-1.01%
2020/10/27	0	0.00	4	294.75	295.00	-4	594	-0.67%
2020/10/26	3	297.17	0	0.00	296.00	3	598	0.50%
2020/10/23	0	0.00	9	302.83	302.00	-9	603	-1.49%
2020/10/22	0	0.00	4	298.75	300.00	-4	618	-0.65%
2020/10/21	19	301.87	6	299.75	302.00	13	628	2.07%
2020/10/20	3	293.67	1	292.50	293.00	2	630	0.32%
2020/10/19	3	292.83	0	0.00	292.50	3	631	0.47%
2020/10/16	1	293.00	8	292.94	291.00	-7	638	-1.10%
2020/10/15	0	0.00	7	297.21	298.00	-7	641	-1.09%
2020/10/14	7	299.14	1	297.00	297.50	6	649	0.92%
2020/10/13	140	295.60	3	294.17	298.00	137	653	20.95%	大買/鉅額交易
2020/10/12	33	286.65	0	0.00	284.00	33	665	4.96%
2020/10/08	28	290.95	0	0.00	289.50	28	678	4.13%
2020/10/07	35	289.37	0	0.00	291.00	35	688	5.09%
2020/10/06	31	289.97	3	287.50	287.50	28	694	4.03%
2020/10/05	10	284.40	0	0.00	285.00	10	707	1.41%
2020/09/30	6	284.17	0	0.00	285.00	6	732	0.82%
2020/09/29	4	283.13	0	0.00	283.00	4	749	0.53%
2020/09/28	5	283.70	0	0.00	283.00	5	776	0.64%
2020/09/24	4	293.63	0	0.00	288.00	4	809	0.49%
2020/09/23	7	302.57	0	0.00	300.00	7	825	0.85%
2020/09/22	6	303.67	1	304.00	304.50	5	837	0.60%
2020/09/21	13	309.77	3	309.17	309.50	10	836	1.20%
2020/09/18	9	309.11	0	0.00	308.50	9	851	1.06%
2020/09/17	0	0.00	5	309.70	311.00	-5	885	-0.56%
2020/09/16	13	313.12	6	311.42	310.50	7	895	0.78%
2020/09/15	0	0.00	4	310.00	309.00	-4	888	-0.45%
2020/09/14	4	302.00	1	300.50	300.50	3	872	0.34%
2020/09/10	0	0.00	2	290.50	289.00	-2	860	-0.23%
2020/09/09	3	285.50	2	286.25	288.00	1	863	0.12%
2020/09/08	0	0.00	2	288.00	287.00	-2	874	-0.23%
2020/09/07	2.9	293.80	1	285.00	286.50	1.9	888	0.21%
2020/09/03	1	286.00	3	283.33	286.00	-2	893	-0.22%
2020/09/02	0	0.00	4	279.88	281.00	-4	901	-0.44%
2020/09/01	0	0.00	4	279.63	279.00	-4	911	-0.44%
2020/08/31	0	0.00	7	279.71	279.00	-7	928	-0.75%
2020/08/28	1	280.00	7	274.50	279.50	-6	965	-0.62%
2020/08/27	0	0.00	6	275.67	277.00	-6	978	-0.61%
2020/08/24	9	267.61	13	268.08	268.00	-4	1,017	-0.39%
2020/08/21	3	272.17	0	0.00	272.00	3	1,022	0.29%
2020/08/20	30	271.07	46	269.46	265.00	-16	1,026	-1.56%
2020/08/19	10	292.05	46	291.79	284.50	-36	1,014	-3.55%
2020/08/18	5	291.80	15	290.87	290.50	-10	1,016	-0.98%
2020/08/17	12	298.33	12	291.00	292.00	0	1,033	0.00%
2020/08/14	0.9	330.00	46	294.54	295.50	-45.1	1,071	-4.21%
2020/08/13	8	306.31	8	306.00	305.50	0	1,092	0.00%
2020/08/12	1	298.50	5	296.60	298.50	-4	1,082	-0.37%
2020/08/11	13	300.85	15	299.97	297.50	-2	1,091	-0.18%
2020/08/10	5	301.20	1	299.50	299.50	4	1,109	0.36%
2020/08/07	0	0.00	12	299.75	298.50	-12	1,128	-1.06%
2020/08/06	0	0.00	21	305.62	305.00	-21	1,142	-1.84%
2020/08/05	0	0.00	5	293.00	301.00	-5	1,149	-0.44%
2020/08/04	1	297.50	31	297.19	297.50	-30	1,174	-2.55%
2020/08/03	58	296.43	12	298.33	298.00	46	1,198	3.84%
2020/07/31	1	274.00	6	275.50	276.50	-5	1,177	-0.42%
2020/07/30	0	0.00	6	277.50	277.50	-6	1,188	-0.51%
2020/07/29	0	0.00	8	271.00	277.50	-8	1,212	-0.66%
2020/07/27	1	278.00	30	269.98	266.50	-29	1,229	-2.36%
2020/07/24	0	0.00	23	284.13	278.00	-23	1,222	-1.88%
2020/07/23	4.1	293.04	7	292.21	293.50	-2.9	1,227	-0.23%
2020/07/22	0	0.00	3	291.67	291.50	-3	1,238	-0.24%
2020/07/21	1	291.00	4	291.13	291.00	-3	1,240	-0.24%
2020/07/20	0	0.00	11	282.59	289.00	-11	1,252	-0.88%
2020/07/17	0	0.00	18	288.44	288.00	-18	1,273	-1.41%
2020/07/16	0	0.00	26	290.33	287.50	-26	1,311	-1.98%
2020/07/15	0	0.00	23	298.57	296.50	-23	1,317	-1.75%
2020/07/14	0	0.00	5	302.30	302.00	-5	1,354	-0.37%
2020/07/10	20	307.55	10	307.25	306.00	10	1,489	0.67%
2020/07/09	0	0.00	8	321.75	315.00	-8	1,501	-0.53%
2020/07/08	0	0.00	5	313.40	313.50	-5	1,506	-0.33%
2020/07/07	0	0.00	17	311.94	312.50	-17	1,505	-1.13%
2020/07/06	0	0.00	2	300.50	304.00	-2	1,512	-0.13%
2020/07/02	0	0.00	4	312.00	311.00	-4	1,583	-0.25%
2020/07/01	15	317.73	0	0.00	316.50	15	1,584	0.95%
2020/06/24	8	330.00	0	0.00	321.00	8	1,627	0.49%
2020/06/23	12	314.00	0	0.00	317.00	12	1,653	0.73%
2020/06/17	0	0.00	8	316.00	315.50	-8	1,704	-0.47%
2020/06/16	0	0.00	16	315.00	316.50	-16	1,730	-0.92%
2020/06/15	0	0.00	47	315.90	310.50	-47	1,757	-2.67%
2020/06/12	0	0.00	15	314.53	322.00	-15	1,795	-0.84%
2020/06/11	0	0.00	11	332.36	324.00	-11	1,820	-0.60%
2020/06/09	0	0.00	22	334.45	331.50	-22	1,853	-1.19%
2020/06/04	12	329.33	22	325.05	328.50	-10	1,843	-0.54%
2020/05/29	0	0.00	8	325.00	327.00	-8	1,792	-0.45%
2020/05/28	0	0.00	4	330.00	326.50	-4	1,790	-0.22%
2020/05/27	0	0.00	10	335.60	331.50	-10	1,790	-0.56%
2020/05/26	0	0.00	11	341.59	337.00	-11	1,791	-0.61%
2020/05/25	0	0.00	0	337.00	338.50	0	1,787	0.00%
2020/05/22	0	0.00	1	337.00	332.50	-1	1,789	-0.06%
2020/05/21	0	0.00	33	355.67	349.00	-33	1,779	-1.85%
2020/05/20	10	346.40	0	0.00	347.00	10	1,739	0.57%
2020/05/19	0	0.00	5	323.50	329.00	-5	1,701	-0.29%
2020/05/18	0	0.00	22	323.95	320.50	-22	1,697	-1.30%
2020/05/15	0	0.00	48	330.26	330.50	-48	1,703	-2.82%
2020/05/14	0	0.00	17	337.26	330.00	-17	1,698	-1.00%
2020/05/13	0	0.00	5	348.00	348.00	-5	1,681	-0.30%
2020/05/12	0	0.00	48	353.60	353.00	-48	1,667	-2.88%
2020/05/11	0	0.00	31	362.74	362.50	-31	1,653	-1.88%
2020/05/08	8	343.19	6	338.17	350.00	2	1,619	0.12%
2020/05/07	0	0.00	6	335.17	335.50	-6	1,586	-0.38%
2020/05/06	0	0.00	3	329.50	326.00	-3	1,592	-0.19%
2020/05/05	0	0.00	28	336.50	329.00	-28	1,621	-1.73%
2020/05/04	0	0.00	2	328.50	331.00	-2	1,640	-0.12%
2020/04/30	10	337.50	8	337.81	337.50	2	1,635	0.12%
2020/04/27	0	0.00	8	323.94	326.50	-8	1,615	-0.50%
2020/04/24	0	0.00	2	323.75	320.00	-2	1,606	-0.12%
2020/04/23	0	0.00	11	327.32	323.00	-11	1,615	-0.68%
2020/04/22	6	325.42	24	324.79	328.00	-18	1,624	-1.11%
2020/04/21	4	340.00	20	337.30	325.00	-16	1,604	-1.00%
2020/04/20	34	334.22	18	330.78	334.50	16	1,565	1.02%
2020/04/17	0	0.00	43	334.71	327.00	-43	1,547	-2.78%
2020/04/16	25	323.64	51	325.17	325.00	-26	1,510	-1.72%
2020/04/15	6	304.67	5	307.10	307.50	1	1,440	0.07%
2020/04/13	0	0.00	15	282.33	280.00	-15	1,391	-1.08%
2020/04/10	1	291.00	1	294.00	291.00	0	1,390	0.00%
2020/04/09	0	0.00	34	297.47	294.00	-34	1,458	-2.33%
2020/04/08	0	0.00	5.4	300.30	298.50	-5.4	1,487	-0.36%
2020/04/07	3	277.50	32	266.70	284.50	-29	1,422	-2.04%
2020/04/06	22	255.14	33	256.26	259.00	-11	1,412	-0.78%
2020/04/01	0	0.00	17.6	255.50	256.00	-17.6	1,428	-1.23%
2020/03/31	0	0.00	40	256.88	253.50	-40	1,436	-2.78%
2020/03/30	0	0.00	29	249.95	251.00	-29	1,418	-2.04%
2020/03/27	0	0.00	14	254.29	261.00	-14	1,400	-1.00%
2020/03/26	5	238.50	0	0.00	237.00	5	1,343	0.37%
2020/03/25	0	0.00	9	235.89	231.50	-9	1,311	-0.69%
2020/03/24	0	0.00	9	228.89	229.00	-9	1,290	-0.70%
2020/03/23	0	0.00	12	207.75	215.00	-12	1,281	-0.94%
2020/03/20	5	219.70	30	217.83	220.00	-25	1,276	-1.96%
2020/03/19	0	0.00	22	208.07	201.50	-22	1,282	-1.72%
2020/03/18	2	252.50	14	238.29	223.50	-12	1,252	-0.96%
2020/03/17	19	259.84	5	256.00	248.00	14	1,204	1.16%
2020/03/16	0	0.00	9	286.78	274.50	-9	1,168	-0.77%
2020/03/13	0	0.00	31	291.37	305.00	-31	1,138	-2.72%
2020/03/12	3	324.50	32	329.73	318.50	-29	1,119	-2.59%
2020/03/11	11	358.55	18	360.47	352.00	-7	1,105	-0.63%
2020/03/10	8	363.63	1	357.50	366.00	7	1,108	0.63%
2020/03/09	1	370.00	9	363.33	366.00	-8	1,099	-0.73%
2020/03/06	8	376.19	10	379.15	374.50	-2	1,091	-0.18%
2020/03/05	0	0.00	8	384.00	384.00	-8	1,090	-0.73%
2020/03/04	5	380.90	5	382.40	380.50	0	1,086	0.00%
2020/03/03	1	375.00	7	375.50	376.00	-6	1,065	-0.56%
2020/03/02	23	364.96	3	354.50	363.50	20	1,064	1.88%
2020/02/27	2	380.50	16	367.31	364.00	-14	1,052	-1.33%
2020/02/26	0	0.00	7	379.36	378.50	-7	1,039	-0.67%
2020/02/25	0	0.00	3	381.00	387.00	-3	1,032	-0.29%
2020/02/24	0	0.00	28	373.61	375.50	-28	1,021	-2.74%
2020/02/19	1	386.00	0	0.00	391.00	1	1,014	0.10%
2020/02/18	11	386.77	3	386.00	386.00	8	1,007	0.79%
2020/02/17	21	403.79	1	413.50	395.00	20	990	2.02%
2020/02/14	41	410.67	0	0.00	410.50	41	973	4.21%
2020/02/13	30	414.60	1	415.50	409.50	29	968	2.99%
2020/02/12	34	418.37	2	419.00	413.00	32	966	3.31%
2020/02/11	0	0.00	1	415.00	417.00	-1	960	-0.10%
2020/02/10	2	408.00	1	408.00	408.00	1	952	0.10%
2020/02/07	0	0.00	1	428.00	414.00	-1	955	-0.10%
2020/02/06	0	0.00	2	430.00	428.00	-2	930	-0.21%
2020/02/05	0	0.00	1	417.50	437.00	-1	894	-0.11%
2020/02/04	0	0.00	1	392.50	398.50	-1	867	-0.12%
2020/02/03	1	388.00	2	385.25	388.00	-1	874	-0.11%
2020/01/31	1	386.50	3	385.50	386.50	-2	869	-0.23%
2020/01/30	0	0.00	2	378.00	380.00	-2	864	-0.23%
2020/01/17	0	0.00	1	423.50	416.00	-1	841	-0.12%
2020/01/15	2	405.00	3	406.00	408.00	-1	804	-0.12%
2020/01/14	17	409.94	2	408.25	403.50	15	796	1.88%
2020/01/13	2	403.00	0	0.00	408.00	2	789	0.25%
2020/01/10	14	399.14	2	401.00	399.50	12	781	1.54%
2020/01/09	20	401.48	11	399.64	404.00	9	772	1.17%
2020/01/08	7	389.71	13	392.65	392.00	-6	760	-0.79%
2020/01/07	23	389.54	2	397.75	392.00	21	760	2.76%
2020/01/06	38	402.45	18	405.72	401.00	20	737	2.71%
2020/01/03	14	395.00	1	400.50	403.00	13	711	1.83%
2020/01/02	41	390.49	11	387.95	396.50	30	637	4.71%
2019/12/31	13	359.92	3	360.00	360.50	10	582	1.72%
2019/12/30	11	358.68	37	360.68	359.50	-26	615	-4.22%
2019/12/27	15	355.00	36	349.74	355.00	-21	599	-3.50%
2019/12/26	17	341.50	29	337.03	343.00	-12	568	-2.11%
2019/12/25	2	327.00	6	330.58	334.00	-4	555	-0.72%
2019/12/24	4	325.00	4	326.00	324.00	0	545	0.00%
2019/12/23	0	0.00	1	322.00	320.00	-1	534	-0.19%
2019/12/20	4	316.50	2	319.75	319.00	2	532	0.38%
2019/12/19	1	320.50	4	318.88	320.50	-3	533	-0.56%
2019/12/18	2	319.00	1	320.00	318.50	1	528	0.19%
2019/12/17	0	0.00	5	323.90	325.00	-5	523	-0.95%
2019/12/16	2	315.25	9	318.22	326.50	-7	517	-1.35%
2019/12/13	1	302.00	3	299.67	300.00	-2	484	-0.41%
2019/12/12	0	0.00	2	300.25	298.00	-2	483	-0.41%
2019/12/11	0	0.00	3	297.83	299.00	-3	490	-0.61%
2019/12/10	0	0.00	1	294.50	295.00	-1	485	-0.21%
2019/12/09	7	295.00	2	295.25	294.00	5	488	1.02%
2019/12/06	8	292.88	1	295.00	295.00	7	486	1.44%
2019/12/05	6	281.67	5	283.10	287.00	1	478	0.21%
2019/12/04	1	284.00	0	0.00	282.50	1	473	0.21%
2019/12/03	1	284.00	10	284.50	284.00	-9	475	-1.89%
2019/12/02	0	0.00	1	285.00	285.00	-1	494	-0.20%
2019/11/29	3	292.17	1	290.50	290.50	2	494	0.40%
2019/11/28	3	294.17	7	295.71	293.50	-4	498	-0.80%
2019/11/27	11	289.55	1	298.00	298.00	10	505	1.98%
2019/11/26	2	288.50	0	0.00	289.00	2	503	0.40%
2019/11/22	1	285.50	0	0.00	285.50	1	532	0.19%
2019/11/21	0	0.00	1	282.00	282.00	-1	545	-0.18%
2019/11/20	0	0.00	2	282.50	282.00	-2	553	-0.36%
2019/11/19	0	0.00	8	290.56	286.50	-8	552	-1.45%
2019/11/18	1	294.00	3	292.50	293.00	-2	554	-0.36%
2019/11/15	0	0.00	9	294.44	292.50	-9	557	-1.61%
2019/11/14	1	293.00	8	293.50	293.00	-7	562	-1.24%
2019/11/13	2	293.50	4	294.13	293.50	-2	567	-0.35%
2019/11/12	5	294.00	17	294.71	292.50	-12	572	-2.10%
2019/11/11	5	293.40	7	291.93	294.00	-2	574	-0.35%
2019/11/08	19	296.03	21	296.12	296.00	-2	577	-0.35%
2019/11/07	0	0.00	12	298.25	299.50	-12	576	-2.08%
2019/11/06	5	299.90	7	296.57	296.00	-2	576	-0.35%
2019/11/05	0	0.00	1	307.50	307.50	-1	566	-0.18%
2019/11/04	0	0.00	13	307.88	309.00	-13	575	-2.26%
2019/11/01	0	0.00	17	313.41	311.50	-17	589	-2.89%
2019/10/31	1	292.00	11	303.41	303.50	-10	578	-1.73%
2019/10/30	0	0.00	7	293.43	293.50	-7	564	-1.24%
2019/10/29	0	0.00	51	302.32	298.00	-51	565	-9.01%
2019/10/28	9	304.17	3	303.50	304.00	6	576	1.04%
2019/10/25	8	304.88	10	305.75	304.50	-2	586	-0.34%
2019/10/24	5	302.90	0	0.00	303.50	5	600	0.83%
2019/10/23	1	299.00	7	298.93	299.00	-6	617	-0.97%
2019/10/22	1	303.00	8	303.13	303.00	-7	627	-1.12%
2019/10/21	3	302.33	3	303.83	301.50	0	667	0.00%
2019/10/18	7	304.57	8	303.25	304.00	-1	677	-0.15%
2019/10/17	0	0.00	15	302.43	302.50	-15	686	-2.18%
2019/10/16	3	307.00	14	308.96	307.00	-11	685	-1.60%
2019/10/15	15	306.90	2	306.25	309.00	13	677	1.92%
2019/10/14	9	296.67	1	297.50	297.50	8	672	1.19%
2019/10/09	9	293.83	0	0.00	293.50	9	682	1.32%
2019/10/08	1	294.00	0	0.00	294.00	1	682	0.15%
2019/10/07	1	293.00	1	291.50	290.00	0	680	0.00%
2019/10/04	0	0.00	6	305.50	293.00	-6	678	-0.88%
2019/10/03	0	0.00	2	317.00	317.50	-2	642	-0.31%
2019/10/02	1	312.00	5	312.10	311.50	-4	645	-0.62%
2019/10/01	1	323.50	3	323.50	314.50	-2	660	-0.30%
2019/09/27	1	331.00	0	0.00	322.50	1	661	0.15%
2019/09/24	0	0.00	7	333.07	331.00	-7	666	-1.05%
2019/09/23	1	336.50	0	0.00	336.50	1	666	0.15%
2019/09/20	5	333.90	1	330.00	335.00	4	667	0.60%
2019/09/19	0	0.00	5	333.80	331.00	-5	686	-0.73%
2019/09/18	1	334.50	3	334.00	334.50	-2	697	-0.29%
2019/09/17	0	0.00	10	340.00	339.00	-10	704	-1.42%
2019/09/16	0	0.00	2	335.25	340.00	-2	718	-0.28%
2019/09/12	0	0.00	1	330.50	330.50	-1	719	-0.14%
2019/09/11	1	329.00	8	329.13	329.00	-7	726	-0.96%
2019/09/10	6	330.17	5	330.10	330.00	1	726	0.14%
2019/09/09	0	0.00	2	329.00	329.00	-2	726	-0.28%
2019/09/06	1	330.00	6	329.58	330.00	-5	727	-0.69%
2019/09/05	11	329.50	4	330.00	328.50	7	727	0.96%
2019/09/04	42	329.45	6	329.67	330.00	36	730	4.93%
2019/09/03	8	341.75	0	0.00	341.00	8	726	1.10%
2019/09/02	2	339.50	1	336.00	339.00	1	729	0.14%
2019/08/30	2	340.00	3	348.83	340.00	-1	728	-0.14%
2019/08/29	1	356.00	2	351.50	347.00	-1	726	-0.14%
2019/08/28	6	354.33	10	357.70	353.50	-4	727	-0.55%
2019/08/27	2	356.00	16	358.88	356.00	-14	727	-1.92%
2019/08/26	5	346.00	13	339.92	346.00	-8	716	-1.12%
2019/08/23	2	344.00	15	333.93	344.00	-13	709	-1.83%
2019/08/22	3	332.00	21	330.31	330.00	-18	710	-2.53%
2019/08/21	2	329.50	31	330.29	328.50	-29	709	-4.09%
2019/08/20	2	331.00	17	332.00	331.00	-15	707	-2.12%
2019/08/19	4	329.00	186	329.67	329.50	-182	731	-24.88%	大賣/鉅額交易
2019/08/16	8	327.94	190	329.34	327.50	-182	731	-24.87%	大賣/鉅額交易
2019/08/15	36	327.46	7	328.21	326.50	29	738	3.93%
2019/08/14	3	335.00	5	334.80	333.00	-2	742	-0.27%
2019/08/13	5	333.40	0	0.00	330.50	5	744	0.67%
2019/08/12	5	341.60	0	0.00	340.00	5	745	0.67%
2019/08/08	6	342.17	6	341.58	342.50	0	748	0.00%
2019/08/07	7	345.71	10	341.60	337.00	-3	748	-0.40%
2019/08/06	6	332.58	0	0.00	341.50	6	753	0.80%
2019/08/05	7	350.29	9	349.44	346.00	-2	751	-0.27%
2019/08/02	55	362.99	31	361.35	359.00	24	747	3.21%
2019/08/01	1	373.00	5	368.00	370.00	-4	746	-0.54%
2019/07/31	2	368.50	5	372.80	373.00	-3	752	-0.40%
2019/07/30	1	378.00	10	369.60	366.00	-9	756	-1.19%
2019/07/29	0	0.00	24	376.94	375.00	-24	761	-3.15%
2019/07/26	1	389.50	46	385.49	383.50	-45	755	-5.96%
2019/07/25	3	394.83	13	395.81	394.50	-10	736	-1.36%
2019/07/24	2	400.75	8	401.75	397.00	-6	717	-0.84%
2019/07/23	3	396.00	1	396.00	396.00	2	710	0.28%
2019/07/22	2	379.50	4	376.38	379.50	-2	672	-0.30%
2019/07/19	0	0.00	1	375.00	375.00	-1	667	-0.15%
2019/07/18	2	366.25	1	372.50	365.00	1	681	0.15%
2019/07/17	1	373.00	0	0.00	373.00	1	677	0.15%
2019/07/16	1	373.50	3	373.33	373.50	-2	675	-0.30%
2019/07/15	1	373.00	9	372.17	373.00	-8	679	-1.18%
2019/07/12	90	360.79	1	361.00	361.00	89	685	12.99%
2019/07/11	3	359.67	2	360.00	359.00	1	689	0.14%
2019/07/10	2	357.25	3	352.17	357.50	-1	687	-0.15%
2019/07/09	1	351.50	5	353.80	351.50	-4	687	-0.58%
2019/07/08	3	350.00	4	353.75	355.00	-1	684	-0.15%
2019/07/05	1	354.00	3	352.83	354.00	-2	683	-0.29%
2019/07/04	1	373.00	2	366.50	366.50	-1	666	-0.15%
2019/07/03	1	373.00	0	0.00	376.00	1	666	0.15%
2019/07/02	1	379.00	0	0.00	381.00	1	668	0.15%
2019/07/01	5	379.30	0	0.00	378.50	5	670	0.75%
2019/06/28	2	370.75	0	0.00	370.00	2	671	0.30%
2019/06/27	2	375.75	0	0.00	375.00	2	671	0.30%
2019/06/26	3	375.00	1	375.00	375.00	2	671	0.30%
2019/06/25	2	403.25	12	401.50	401.00	-10	653	-1.53%
2019/06/24	0	0.00	1	411.00	406.50	-1	644	-0.16%
2019/06/19	6	390.00	0	0.00	390.00	6	633	0.95%
2019/06/17	1	383.00	5	381.90	383.00	-4	648	-0.62%
2019/06/14	0	0.00	1	382.50	381.50	-1	685	-0.15%
2019/06/13	0	0.00	3	383.17	383.00	-3	719	-0.42%
2019/06/12	1	390.00	2	388.50	385.50	-1	727	-0.14%
2019/06/11	2	386.50	6	388.17	386.50	-4	722	-0.55%
2019/06/10	0	0.00	12	380.21	382.00	-12	716	-1.67%
2019/06/06	0	0.00	3	373.67	374.50	-3	748	-0.40%
2019/06/05	36	379.08	1	377.00	374.00	35	752	4.65%
2019/06/04	1	369.00	93	366.66	369.00	-92	749	-12.28%
2019/06/03	7	367.86	146	368.64	366.50	-139	760	-18.28%	大賣/鉅額交易
2019/05/31	3	377.67	114	378.51	377.00	-111	790	-14.03%	大賣/鉅額交易
2019/05/30	1	378.00	6	379.25	380.00	-5	813	-0.61%
2019/05/29	3	377.00	6	381.50	377.00	-3	814	-0.37%
2019/05/28	4	377.13	4	376.00	378.50	0	823	0.00%
2019/05/27	0	0.00	2	382.75	374.00	-2	823	-0.24%
2019/05/24	1	380.00	16	376.47	380.00	-15	821	-1.83%
2019/05/23	0	0.00	3	357.17	356.50	-3	791	-0.38%
2019/05/22	0	0.00	4	373.00	366.00	-4	791	-0.51%
2019/05/21	1	366.50	9.5	362.36	366.50	-8.5	786	-1.08%
2019/05/20	2	357.00	9	354.61	351.00	-7	781	-0.90%
2019/05/17	3	374.17	10	362.65	361.00	-7	784	-0.89%
2019/05/16	6	377.42	13	374.96	369.00	-7	785	-0.89%
2019/05/14	13	360.88	5	372.50	378.00	8	786	1.02%
2019/05/13	4	371.50	0	0.00	371.00	4	788	0.51%
2019/05/10	9	385.94	0	0.00	384.50	9	792	1.14%
2019/05/09	1	395.00	1	395.00	395.00	0	778	0.00%
2019/05/08	2	401.50	0	0.00	407.00	2	771	0.26%
2019/05/07	0	0.00	20	406.63	405.00	-20	766	-2.61%
2019/05/06	11	401.55	28	407.09	400.00	-17	765	-2.22%
2019/05/03	0	0.00	1	427.00	427.00	-1	756	-0.13%
2019/04/30	0	0.00	5	420.90	421.50	-5	778	-0.64%
2019/04/29	0	0.00	21	436.05	425.00	-21	778	-2.70%
2019/04/26	0	0.00	8	439.31	438.00	-8	772	-1.04%
2019/04/25	0	0.00	6	445.08	443.00	-6	771	-0.78%
2019/04/24	9	454.00	41	451.98	449.00	-32	770	-4.15%
2019/04/11	0	0.00	5	433.20	437.00	-5	747	-0.67%
2019/04/01	0	0.00	6	434.17	438.00	-6	753	-0.80%
2019/03/29	11	436.82	0	0.00	435.00	11	741	1.48%
2019/03/28	1	418.00	8	423.25	418.00	-7	732	-0.96%
2019/03/27	2	428.75	3	430.50	427.50	-1	728	-0.14%
2019/03/26	0	0.00	41	434.49	425.50	-41	726	-5.64%
2019/03/25	12	435.54	8	434.94	434.00	4	721	0.55%
2019/03/22	0	0.00	5	440.90	443.50	-5	720	-0.69%
2019/03/21	1	432.00	0.6	432.50	432.00	0.4	713	0.06%
2019/03/20	2	435.50	20	434.28	430.00	-18	713	-2.52%
2019/03/19	0	0.00	7	442.07	441.00	-7	708	-0.99%
2019/03/18	0	0.00	16	447.97	446.50	-16	708	-2.26%
2019/03/15	2	450.00	9	447.00	450.50	-7	719	-0.97%
2019/03/14	4	437.50	0	0.00	437.50	4	723	0.55%
2019/03/13	3	440.00	8	447.06	440.00	-5	749	-0.67%
2019/03/12	12	446.92	9	450.28	446.50	3	787	0.38%
2019/03/11	10	445.10	20	448.28	445.00	-10	806	-1.24%
2019/03/08	10	443.85	17	442.68	445.50	-7	819	-0.85%
2019/03/07	0	0.00	33	453.77	449.50	-33	824	-4.00%
2019/03/06	13	461.00	31	465.19	460.50	-18	836	-2.15%
2019/03/05	1	461.00	26	463.06	460.00	-25	846	-2.95%
2019/03/04	0	0.00	34	482.90	477.50	-34	854	-3.98%
2019/02/27	0	0.00	4	487.63	487.50	-4	854	-0.47%
2019/02/26	6	478.33	13	479.50	479.50	-7	833	-0.84%
2019/02/25	0	0.00	1	460.00	460.00	-1	821	-0.12%
2019/02/22	2	452.50	0	0.00	453.00	2	837	0.24%
2019/02/21	11	457.86	12	456.67	457.00	-1	857	-0.12%
2019/02/20	11	472.00	13	460.92	454.00	-2	878	-0.23%
2019/02/19	7	435.00	7	437.00	437.50	0	871	0.00%
2019/02/18	0	0.00	7	428.93	427.50	-7	886	-0.79%
2019/02/15	0	0.00	28	431.46	431.00	-28	910	-3.07%
2019/02/14	50	441.99	21	435.76	441.00	29	904	3.21%
2019/02/13	17	424.00	21	421.60	429.50	-4	875	-0.46%
2019/02/12	10	406.60	2.5	407.12	407.50	7.5	869	0.87%
2019/02/11	1	409.00	12	401.29	403.00	-11	899	-1.22%
2019/01/30	1	413.00	7	413.29	413.00	-6	905	-0.66%
2019/01/29	6	412.00	3	406.00	414.00	3	947	0.32%
2019/01/28	9	415.61	0	0.00	411.00	9	961	0.94%
2019/01/25	1	413.50	6	413.50	413.50	-5	1,003	-0.50%
2019/01/24	3	412.17	4	409.00	410.50	-1	1,061	-0.09%
2019/01/23	1	404.50	0	0.00	406.00	1	1,094	0.09%
2019/01/22	9	412.06	3	414.00	412.00	6	1,147	0.52%
2019/01/21	13	412.38	6	414.00	414.00	7	1,174	0.60%
2019/01/18	6	403.08	0	0.00	404.00	6	1,184	0.51%
2019/01/17	21	399.38	0	0.00	394.00	21	1,197	1.75%
2019/01/16	22	406.18	8	405.88	401.00	14	1,210	1.16%
2019/01/15	5	400.20	2	387.50	403.50	3	1,209	0.25%
2019/01/14	0	0.00	1	390.50	386.00	-1	1,213	-0.08%
2019/01/11	5	392.40	3	394.83	389.00	2	1,239	0.16%
2019/01/10	4	395.50	5	391.60	389.00	-1	1,267	-0.08%
2019/01/09	14	397.00	10	396.00	396.00	4	1,287	0.31%
2019/01/08	0	0.00	7	397.00	394.50	-7	1,308	-0.53%
2019/01/07	76	391.97	3	387.67	393.00	73	1,323	5.52%
2019/01/04	5	367.60	4	360.25	367.50	1	1,328	0.08%
2019/01/03	15	370.70	7	371.07	366.00	8	1,337	0.60%
2019/01/02	2	368.25	1	372.00	368.50	1	1,386	0.07%
2018/12/27	1	378.00	0	0.00	371.00	1	1,437	0.07%
2018/12/26	2	369.00	4	367.38	364.00	-2	1,449	-0.14%
2018/12/25	0	0.00	7	366.14	367.00	-7	1,475	-0.47%
2018/12/24	10	371.90	3	365.00	376.00	7	1,494	0.47%
2018/12/21	16	368.31	0	0.00	373.50	16	1,527	1.05%
2018/12/20	0	0.00	1	382.00	375.00	-1	1,529	-0.07%
2018/12/19	0	0.00	5	390.60	387.50	-5	1,533	-0.33%
2018/12/18	0	0.00	6	392.50	390.00	-6	1,550	-0.39%
2018/12/17	3	396.00	1	397.00	397.00	2	1,570	0.13%
2018/12/14	12	396.63	0	0.00	394.00	12	1,588	0.76%
2018/12/13	6	399.75	1	399.00	399.00	5	1,618	0.31%
2018/12/12	10	392.35	3	398.00	396.00	7	1,639	0.43%
2018/12/11	15	381.50	1	382.50	384.50	14	1,661	0.84%
2018/12/10	0	0.00	4	374.63	377.00	-4	1,671	-0.24%
2018/12/07	2	398.00	0	0.00	398.00	2	1,665	0.12%
2018/12/06	0	0.00	1	402.00	397.50	-1	1,675	-0.06%
2018/12/05	0	0.00	16	402.69	394.00	-16	1,689	-0.95%
2018/12/04	4	418.00	4	420.25	425.00	0	1,675	0.00%
2018/12/03	0	0.00	1	415.00	415.00	-1	1,665	-0.06%
2018/11/30	23	410.67	0	0.00	408.50	23	1,653	1.39%
2018/11/29	1	408.00	0	0.00	407.00	1	1,656	0.06%
2018/11/28	9	402.39	1	401.50	402.50	8	1,647	0.49%
2018/11/27	13	391.04	6	386.00	398.50	7	1,647	0.42%
2018/11/26	11	384.68	3	381.33	382.00	8	1,637	0.49%
2018/11/23	8	382.13	4	378.50	377.50	4	1,637	0.24%
2018/11/22	0	0.00	2	399.50	380.50	-2	1,637	-0.12%
2018/11/21	16	388.44	9	385.94	398.00	7	1,622	0.43%
2018/11/20	5	383.80	96	385.98	383.00	-91	1,610	-5.65%
2018/11/19	2	391.50	3	406.67	393.00	-1	1,602	-0.06%
2018/11/16	1	401.00	1	395.00	401.00	0	1,578	0.00%
2018/11/15	6	387.83	13	389.04	390.50	-7	1,556	-0.45%
2018/11/14	1	377.50	4	387.00	379.00	-3	1,539	-0.19%
2018/11/13	23	363.39	1	355.00	366.50	22	1,520	1.45%
2018/11/12	11	371.09	1	367.00	366.50	10	1,518	0.66%
2018/11/09	23	374.02	1	365.00	370.00	22	1,520	1.45%
2018/11/08	24	378.48	0	0.00	365.00	24	1,505	1.59%
2018/11/07	38	350.71	3	347.50	356.50	35	1,483	2.36%
2018/11/06	17	348.76	3	352.33	347.50	14	1,484	0.94%
2018/11/05	23	343.78	1	338.00	351.00	22	1,457	1.51%
2018/11/02	4	342.25	5	342.80	343.00	-1	1,459	-0.07%
2018/11/01	23	337.72	16	329.56	334.00	7	1,452	0.48%
2018/10/31	0	0.00	30	312.42	316.50	-30	1,417	-2.12%
2018/10/30	4	276.50	5	272.00	288.00	-1	1,413	-0.07%
2018/10/29	12	268.83	8	267.25	262.00	4	1,403	0.29%
2018/10/26	0	0.00	24	295.08	283.00	-24	1,388	-1.73%
2018/10/25	1	285.00	27	293.22	293.00	-26	1,422	-1.83%
2018/10/24	4	303.25	8	305.50	305.50	-4	1,410	-0.28%
2018/10/23	4	301.63	0	0.00	299.00	4	1,408	0.28%
2018/10/22	2	306.75	6	309.00	309.00	-4	1,420	-0.28%
2018/10/19	30	283.78	13	305.31	305.50	17	1,475	1.15%
2018/10/18	39	296.08	19	296.21	296.00	20	1,458	1.37%
2018/10/17	5	305.00	6	309.50	305.00	-1	1,439	-0.07%
2018/10/16	0	0.00	2	314.00	308.00	-2	1,431	-0.14%
2018/10/15	7	311.50	6	314.00	314.00	1	1,410	0.07%
2018/10/12	41	296.09	0	0.00	300.50	41	1,392	2.94%
2018/10/11	12	287.50	0	0.00	283.00	12	1,389	0.86%
2018/10/09	9	293.67	0	0.00	314.00	9	1,382	0.65%
2018/10/05	13	352.12	12	356.71	354.00	1	1,322	0.08%
2018/10/04	0	0.00	8	371.88	372.50	-8	1,312	-0.61%
2018/10/03	15	376.17	0	0.00	376.00	15	1,305	1.15%
2018/10/01	0	0.00	15	369.60	376.00	-15	1,295	-1.16%
2018/09/28	2	366.50	8	373.31	370.00	-6	1,321	-0.45%
2018/09/27	0	0.00	60	382.93	377.50	-60	1,337	-4.48%
2018/09/26	5	393.00	32	394.75	393.00	-27	1,358	-1.99%
2018/09/25	1	391.50	72	396.53	394.00	-71	1,362	-5.21%
2018/09/21	6	386.00	0	0.00	386.00	6	1,351	0.44%
2018/09/20	11.2	384.54	0	0.00	387.00	11.2	1,335	0.84%
2018/09/19	1	376.50	21	387.86	396.00	-20	1,317	-1.52%
2018/09/18	12	363.13	0	0.00	360.00	12	1,289	0.93%
2018/09/17	4	380.00	25	382.50	384.00	-21	1,269	-1.65%
2018/09/14	19	396.00	32	403.70	407.00	-13	1,244	-1.04%
2018/09/13	10	392.05	8	389.56	389.00	2	1,233	0.16%
2018/09/12	20	387.78	47	390.05	386.00	-27	1,232	-2.19%
2018/09/11	17	397.59	2	402.75	389.50	15	1,224	1.23%
2018/09/10	6	427.17	42	432.51	426.00	-36	1,196	-3.01%
2018/09/07	27	479.26	26	475.81	473.00	1	1,178	0.08%
2018/09/06	6	479.75	1	479.00	479.00	5	1,177	0.42%
2018/09/05	13	490.77	36	492.99	485.00	-23	1,174	-1.96%
2018/09/04	48	495.90	9	495.61	498.50	39	1,168	3.34%
2018/09/03	111	491.04	17	486.29	485.50	94	1,163	8.08%	大買/
2018/08/31	1	484.00	28	480.23	484.00	-27	1,152	-2.34%
2018/08/30	7	481.50	9	480.17	488.00	-2	1,153	-0.17%
2018/08/29	5	479.60	5	480.10	474.00	0	1,153	0.00%
2018/08/28	28	475.43	16	473.50	473.00	12	1,167	1.03%
2018/08/27	14	472.96	2	472.50	476.50	12	1,167	1.03%
2018/08/24	1	454.00	0	0.00	454.00	1	1,159	0.09%
2018/08/23	2	467.00	22.4	468.68	463.50	-20.4	1,166	-1.75%
2018/08/22	0	0.00	6	470.08	470.50	-6	1,186	-0.51%
2018/08/21	0	0.00	4	475.88	476.50	-4	1,193	-0.34%
2018/08/20	3	467.50	1	467.50	467.50	2	1,201	0.17%
2018/08/17	0	0.00	5	487.80	475.00	-5	1,202	-0.42%
2018/08/16	3	481.33	4	491.00	485.00	-1	1,211	-0.08%
2018/08/15	6	486.08	14	486.36	482.00	-8	1,223	-0.65%
2018/08/14	10	486.40	22	485.52	495.00	-12	1,232	-0.97%
2018/08/13	16	464.63	10	475.35	475.00	6	1,236	0.49%
2018/08/10	18	494.56	15	510.67	493.00	3	1,233	0.24%
2018/08/09	6	504.33	1	506.00	506.00	5	1,246	0.40%
2018/08/08	17	514.59	1	508.00	508.00	16	1,265	1.26%
2018/08/07	3	519.33	4	523.50	525.00	-1	1,254	-0.08%
2018/08/06	12	521.83	6	513.33	530.00	6	1,284	0.47%
2018/08/03	35	519.94	0	0.00	507.00	35	1,303	2.68%
2018/08/02	0	0.00	1	493.00	485.00	-1	1,277	-0.08%
2018/08/01	112	488.41	2	499.25	500.00	110	1,268	8.67%	大買/鉅額交易
2018/07/31	27	466.80	1	468.00	468.00	26	1,225	2.12%
2018/07/30	33	469.92	2	476.25	470.50	31	1,227	2.53%
2018/07/27	84	472.68	1	483.00	471.50	83	1,243	6.68%
2018/07/26	9	469.78	3	456.67	470.00	6	1,243	0.48%
2018/07/24	3	391.00	9	384.33	391.00	-6	1,194	-0.50%
2018/07/23	2	369.25	14	374.00	377.00	-12	1,204	-1.00%
2018/07/20	0	0.00	14	377.71	374.00	-14	1,214	-1.15%
2018/07/19	10	378.55	8	380.50	381.50	2	1,232	0.16%
2018/07/18	4	362.50	0	0.00	371.50	4	1,248	0.32%
2018/07/17	1	386.50	14	393.29	382.50	-13	1,255	-1.04%
2018/07/13	0	0.00	6	402.50	406.50	-6	1,317	-0.46%
2018/07/12	7	388.50	1	382.50	388.50	6	1,349	0.44%
2018/07/11	0	0.00	4	383.88	387.00	-4	1,372	-0.29%
2018/07/10	1	392.50	2	394.00	390.00	-1	1,384	-0.07%
2018/07/09	8	366.44	0	0.00	365.00	8	1,396	0.57%
2018/07/06	3	370.67	50	357.61	371.00	-47	1,418	-3.31%
2018/07/05	4	382.00	0	0.00	360.00	4	1,426	0.28%
2018/07/04	67	419.57	22	432.57	396.00	45	1,418	3.17%
2018/07/03	0	0.00	7	444.07	439.50	-7	1,432	-0.49%
2018/07/02	8	436.94	14	440.93	447.50	-6	1,448	-0.41%
2018/06/29	0	0.00	9	422.39	435.00	-9	1,467	-0.61%
2018/06/28	0	0.00	13	419.50	416.00	-13	1,484	-0.88%
2018/06/27	0	0.00	18	427.64	425.00	-18	1,527	-1.18%
2018/06/26	0	0.00	8	434.00	434.00	-8	1,525	-0.52%
2018/06/25	3	424.50	1	437.50	421.00	2	1,522	0.13%
2018/06/22	0	0.00	2	441.50	438.00	-2	1,525	-0.13%
2018/06/21	0	0.00	5	450.40	453.50	-5	1,527	-0.33%
2018/06/20	12	431.67	0	0.00	436.00	12	1,529	0.78%
2018/06/19	4	450.00	0	0.00	456.00	4	1,528	0.26%
2018/06/14	18	484.17	0	0.00	484.50	18	1,522	1.18%
2018/06/12	12	480.00	12	479.54	480.50	0	1,535	0.00%
2018/06/11	30	478.63	2	475.25	480.50	28	1,545	1.81%
2018/06/08	29	471.76	4	469.50	468.00	25	1,549	1.61%
2018/06/07	1	476.50	23	481.93	476.50	-22	1,553	-1.42%
2018/06/06	22	489.05	0	0.00	481.50	22	1,575	1.40%
2018/06/05	1	483.50	15	491.10	483.50	-14	1,583	-0.88%
2018/06/04	7	480.21	40	479.95	478.50	-33	1,569	-2.10%
2018/06/01	17	467.38	10	466.20	473.00	7	1,579	0.44%
2018/05/31	59	468.45	1	465.00	465.00	58	1,607	3.61%
2018/05/30	13	464.81	0	0.00	459.00	13	1,608	0.81%
2018/05/29	8	486.81	0	0.00	483.00	8	1,597	0.50%
2018/05/28	6	491.00	0	0.00	495.50	6	1,598	0.38%
2018/05/25	6	479.25	0	0.00	476.50	6	1,609	0.37%
2018/05/24	4	479.25	7	480.36	476.50	-3	1,634	-0.18%
2018/05/23	4	474.38	0	0.00	484.00	4	1,644	0.24%
2018/05/22	4	465.25	0	0.00	465.50	4	1,667	0.24%
2018/05/21	4	473.25	3	473.50	473.50	1	1,672	0.06%
2018/05/18	6	459.25	1	454.00	454.00	5	1,681	0.30%
2018/05/17	18	470.86	0	0.00	462.00	18	1,698	1.06%
2018/05/16	19	478.21	5	475.00	470.50	14	1,715	0.82%
2018/05/15	49	457.27	0	0.00	448.00	49	1,705	2.87%
2018/05/14	13	455.54	10	447.60	453.00	3	1,728	0.17%
2018/05/11	13	428.15	9	428.61	437.50	4	1,692	0.24%
2018/05/10	9	395.00	16	395.19	398.00	-7	1,663	-0.42%
2018/05/09	20	385.10	0	0.00	387.00	20	1,663	1.20%
2018/05/08	2	378.00	0	0.00	378.00	2	1,676	0.12%
2018/05/07	28	384.54	0	0.00	384.00	28	1,691	1.66%
2018/05/04	1	373.00	8	375.00	375.00	-7	1,710	-0.41%
2018/05/03	4	393.00	0	0.00	385.00	4	1,721	0.23%
2018/05/02	3	383.00	0	0.00	378.00	3	1,737	0.17%
2018/04/30	7	377.43	7	379.71	378.00	0	1,760	0.00%
2018/04/27	9	355.11	2	359.50	360.00	7	1,781	0.39%
2018/04/26	8	359.31	7	364.50	364.50	1	1,793	0.06%
2018/04/25	3	378.00	0	0.00	378.00	3	1,786	0.17%
2018/04/24	0	0.00	15	370.90	366.00	-15	1,772	-0.85%
2018/04/20	0	0.00	9	396.28	391.00	-9	1,785	-0.50%
2018/04/19	4	408.50	0	0.00	408.50	4	1,809	0.22%
2018/04/18	3	372.00	12	386.33	372.00	-9	1,801	-0.50%
2018/04/17	28	383.50	0	0.00	380.00	28	1,796	1.56%
2018/04/16	0	0.00	2	384.00	382.00	-2	1,803	-0.11%
2018/04/13	35	379.87	0	0.00	382.50	35	1,807	1.94%
2018/04/11	0	0.00	4	345.00	362.50	-4	1,808	-0.22%
2018/04/10	68	353.65	7	353.93	339.50	61	1,806	3.38%
2018/04/09	1	354.00	0	0.00	356.00	1	1,786	0.06%
2018/04/03	0	0.00	19	328.50	338.00	-19	1,754	-1.08%
2018/04/02	0	0.00	9	328.00	328.00	-9	1,746	-0.52%
2018/03/29	2	300.50	13	299.92	301.00	-11	1,690	-0.65%
2018/03/27	0	0.00	20	305.63	300.00	-20	1,699	-1.18%
2018/03/23	0	0.00	1	300.50	300.50	-1	1,720	-0.06%
2018/03/21	14	310.61	11	311.41	310.00	3	1,705	0.18%
2018/03/20	9	309.72	0	0.00	312.00	9	1,705	0.53%
2018/03/19	7	312.00	0	0.00	308.00	7	1,729	0.40%
2018/03/16	0	0.00	1	309.50	310.00	-1	1,731	-0.06%
2018/03/15	0	0.00	3	316.00	316.00	-3	1,726	-0.17%
2018/03/14	1	312.50	7	314.00	314.00	-6	1,731	-0.35%
2018/03/13	0	0.00	5	313.50	310.00	-5	1,738	-0.29%
2018/03/12	4	311.50	0	0.00	312.50	4	1,752	0.23%
2018/03/09	6	297.00	0	0.00	297.00	6	1,755	0.34%
2018/03/08	6	305.83	0	0.00	304.00	6	1,795	0.33%
2018/03/07	23	312.72	0	0.00	308.50	23	1,795	1.28%
2018/03/05	0	0.00	2	313.00	313.00	-2	1,822	-0.11%
2018/03/02	4	312.50	0	0.00	312.50	4	1,851	0.22%
2018/03/01	0	0.00	11	317.50	317.50	-11	1,894	-0.58%
2018/02/23	12	287.46	9	294.00	294.00	3	1,966	0.15%
2018/02/22	6	294.50	0	0.00	294.50	6	1,957	0.31%
2018/02/12	16	252.50	0	0.00	252.50	16	1,925	0.83%
2018/02/08	8	272.31	0	0.00	264.00	8	1,871	0.43%
2018/02/07	1	293.00	0	0.00	293.00	1	1,840	0.05%
2018/02/06	5	285.00	0	0.00	280.50	5	1,825	0.27%
2018/02/02	0	0.00	6	313.00	313.00	-6	1,789	-0.34%
2018/02/01	1	302.00	0	0.00	302.00	1	1,811	0.06%
2018/01/31	0	0.00	6	315.00	315.00	-6	1,802	-0.33%
2018/01/26	10	330.50	13	320.15	319.00	-3	1,865	-0.16%
2018/01/25	13	337.00	2	333.25	337.00	11	1,889	0.58%
2018/01/24	3	327.67	0	0.00	333.00	3	1,888	0.16%
2018/01/22	11	301.00	0	0.00	301.00	11	1,825	0.60%
2018/01/18	6	283.50	0	0.00	283.50	6	1,779	0.34%
2018/01/17	10	283.50	0	0.00	283.50	10	1,780	0.56%
2018/01/16	0	0.00	11	290.00	290.00	-11	1,756	-0.63%
2018/01/15	6	289.00	0	0.00	289.00	6	1,720	0.35%
2018/01/12	10	264.00	1	246.50	264.00	9	1,664	0.54%
2018/01/11	1	262.00	0	0.00	249.50	1	1,623	0.06%
2018/01/10	5	259.00	0	0.00	266.00	5	1,592	0.31%
2018/01/08	0	0.00	5	240.00	240.00	-5	1,561	-0.32%