家登 (3680)-摩根大通券商分點個股進出

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

家登

(3680)

可現股當沖

股價
392.5
漲跌
▼4.5
漲幅
-1.13%
成交量
2,892張
產業
上櫃半導體類股▲0.52%
572人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/05/06	47	390.32	42	395.70	392.50	5	1,960	0.26%
2024/05/03	40	405.71	34	404.28	397.00	6	1,929	0.31%
2024/05/02	8	408.13	18	408.61	409.50	-10	1,919	-0.52%
2024/04/30	11	425.41	6	427.00	423.00	5	1,923	0.26%
2024/04/29	14	424.86	8	426.44	426.50	6	2,008	0.30%
2024/04/26	25	430.34	12	427.88	424.00	13	2,042	0.64%
2024/04/25	57	433.53	63.5	428.72	420.00	-6.5	2,090	-0.31%
2024/04/24	65	438.62	7	437.93	442.00	58	2,085	2.78%
2024/04/23	33	407.79	4	409.88	410.00	29	2,076	1.40%
2024/04/22	27	411.39	30	416.47	404.50	-3	2,062	-0.15%
2024/04/19	49	425.88	141	434.34	419.50	-92	2,040	-4.51%	大賣/
2024/04/18	177	468.59	154	462.48	464.00	23	1,983	1.16%	大買/大賣/
2024/04/17	161	477.28	21	478.57	482.00	140	1,961	7.14%	大買/鉅額交易
2024/04/16	8	453.13	117	455.09	459.50	-109	1,946	-5.60%	大賣/鉅額交易
2024/04/15	48	471.36	80	470.31	469.50	-32	1,935	-1.65%
2024/04/12	151	480.98	26	481.96	479.00	125	1,918	6.52%	大買/鉅額交易
2024/04/11	24	468.13	51.3	461.67	470.50	-27.3	1,866	-1.46%
2024/04/10	13	452.15	18	452.61	451.00	-5	1,855	-0.27%
2024/04/09	204	475.44	29	480.74	468.00	175	1,821	9.61%	大買/鉅額交易
2024/04/08	3	470.17	63	470.57	469.00	-60	1,789	-3.35%
2024/04/03	30	473.68	65	473.94	474.00	-35	1,778	-1.97%
2024/04/02	107	470.29	21	464.55	475.50	86	1,758	4.89%	大買/
2024/04/01	44	450.55	16	456.47	458.00	28	1,685	1.66%
2024/03/29	15	441.63	46	435.68	434.00	-31	1,648	-1.88%
2024/03/28	5	435.20	4	438.25	432.50	1	1,602	0.06%
2024/03/27	0	0.00	7	423.50	426.00	-7	1,587	-0.44%
2024/03/26	4	432.63	3	427.67	423.00	1	1,590	0.06%
2024/03/25	13	436.65	10	434.05	430.50	3	1,585	0.19%
2024/03/22	9	419.06	3	417.50	417.50	6	1,576	0.38%
2024/03/21	0	0.00	3	425.50	425.00	-3	1,585	-0.19%
2024/03/20	3	434.83	17	434.12	427.00	-14	1,593	-0.88%
2024/03/19	59	442.42	36	449.46	444.00	23	1,595	1.44%
2024/03/18	22	412.77	24	420.50	425.00	-2	1,547	-0.13%
2024/03/15	9	414.94	7	417.43	409.00	2	1,557	0.13%
2024/03/14	2	410.25	7	413.86	414.00	-5	1,559	-0.32%
2024/03/13	6	407.42	27	412.87	404.00	-21	1,599	-1.31%
2024/03/12	1	418.50	1	416.50	416.50	0	1,610	0.00%
2024/03/11	6	420.92	3	423.33	417.50	3	1,647	0.18%
2024/03/08	32	432.42	1	423.00	423.00	31	1,668	1.86%
2024/03/07	9	446.28	11	451.32	444.00	-2	1,690	-0.12%
2024/03/06	1	454.50	1	454.00	454.00	0	1,676	0.00%
2024/03/05	2	452.50	17	453.85	452.50	-15	1,698	-0.88%
2024/03/04	12	465.88	6	463.25	457.00	6	1,726	0.35%
2024/03/01	10	451.30	2	459.50	451.50	8	1,699	0.47%
2024/02/29	121	450.00	28	445.66	450.00	93	1,683	5.52%	大買/
2024/02/27	40	442.71	49	458.58	448.50	-9	1,692	-0.53%
2024/02/26	298	462.17	90	464.96	459.00	208	1,715	12.12%	大買/鉅額交易
2024/02/23	83	461.27	231	460.06	470.00	-148	1,687	-8.77%	大賣/鉅額交易
2024/02/22	54	429.76	59	431.15	429.00	-5	1,588	-0.31%
2024/02/21	3	419.67	102.8	423.53	421.00	-99.8	1,567	-6.37%	大賣/
2024/02/20	53	420.21	11	431.73	420.00	42	1,569	2.68%
2024/02/19	2	427.00	109	433.99	427.00	-107	1,553	-6.89%	大賣/鉅額交易
2024/02/16	52	443.87	76	441.57	433.00	-24	1,560	-1.54%
2024/02/15	209.6	435.80	58	443.30	446.00	151.6	1,551	9.78%	大買/鉅額交易
2024/02/05	63	409.45	34	410.34	411.00	29	1,554	1.87%
2024/02/02	2	406.00	26	407.35	405.00	-24	1,543	-1.56%
2024/02/01	28	406.59	20	407.55	405.00	8	1,568	0.51%
2024/01/31	19	403.71	14	403.07	402.00	5	1,566	0.32%
2024/01/30	0	0.00	29.3	399.09	402.00	-29.3	1,565	-1.87%
2024/01/29	8	393.81	87	390.30	395.50	-79	1,569	-5.03%
2024/01/26	15	388.87	64	389.67	386.50	-49	1,577	-3.11%
2024/01/25	19.1	395.16	128	398.64	392.50	-108.9	1,606	-6.78%	大賣/鉅額交易
2024/01/24	9	401.17	21	402.45	399.00	-12	1,573	-0.76%
2024/01/23	270	397.75	16	400.91	398.00	254	1,566	16.21%	大買/鉅額交易
2024/01/22	30	385.98	12	387.04	387.00	18	1,482	1.21%
2024/01/19	290	376.54	25	372.70	377.50	265	1,455	18.21%	大買/鉅額交易
2024/01/18	0.5	364.00	126	363.37	360.50	-125.5	1,431	-8.77%	大賣/鉅額交易
2024/01/17	107.3	370.74	9	368.39	368.50	98.3	1,445	6.80%	大買/
2024/01/16	4	366.00	1	360.50	366.50	3	1,443	0.21%
2024/01/15	3	363.83	4	363.50	363.00	-1	1,453	-0.07%
2024/01/12	3.3	363.50	7	362.14	360.00	-3.7	1,493	-0.25%
2024/01/11	29	366.66	5	362.10	368.00	24	1,502	1.60%
2024/01/10	26	356.58	15.9	355.49	357.00	10.1	1,511	0.67%
2024/01/09	11	363.82	0	0.00	363.00	11	1,514	0.73%
2024/01/05	5.2	355.43	0	0.00	355.00	5.2	1,554	0.34%
2024/01/04	0	0.00	19	362.68	357.50	-19	1,604	-1.18%
2024/01/03	1	363.00	5	364.20	363.00	-4	1,654	-0.24%
2024/01/02	0	0.00	26	368.77	366.50	-26	1,751	-1.48%
2023/12/29	0	0.00	5	368.50	370.50	-5	1,805	-0.28%
2023/12/28	0	0.00	9	371.00	368.00	-9	1,811	-0.50%
2023/12/27	25	371.84	2.2	371.09	371.00	22.8	1,833	1.24%
2023/12/26	4	367.75	11	368.32	367.50	-7	1,864	-0.38%
2023/12/25	6	373.17	30	371.38	369.50	-24	1,871	-1.28%
2023/12/22	41.7	374.73	29	373.84	374.50	12.7	1,875	0.68%
2023/12/21	3	370.50	42	369.62	371.50	-39	1,894	-2.06%
2023/12/20	0	0.00	72	372.71	373.50	-72	1,906	-3.78%
2023/12/19	61.5	372.21	55	370.44	374.00	6.5	1,915	0.34%
2023/12/18	17	373.91	8	370.13	374.00	9	1,919	0.47%
2023/12/15	0	0.00	12.1	365.86	362.00	-12.1	1,904	-0.64%
2023/12/14	119	371.96	60.9	369.26	368.00	58.1	1,895	3.07%	大買/
2023/12/13	35	368.44	25	367.56	367.00	10	1,893	0.53%
2023/12/12	66	369.77	99	368.00	367.50	-33	1,910	-1.73%
2023/12/11	88.9	373.58	4	371.00	374.50	84.9	1,895	4.48%
2023/12/08	86	372.42	230.2	369.88	372.50	-144.2	1,899	-7.59%	大賣/鉅額交易
2023/12/07	2	370.25	112	370.02	369.00	-110	1,869	-5.89%	大賣/鉅額交易
2023/12/06	149	382.60	0	0.00	377.50	149	1,845	8.07%	大買/鉅額交易
2023/12/05	5	373.50	4	367.50	372.00	1	1,839	0.05%
2023/12/04	18	379.14	211	380.50	377.00	-193	1,877	-10.28%	大賣/鉅額交易
2023/12/01	83	387.64	1	387.50	389.00	82	1,828	4.48%
2023/11/30	22	382.18	176	381.79	382.00	-154	1,823	-8.44%	大賣/鉅額交易
2023/11/29	221	388.91	6	388.83	389.50	215	1,807	11.89%	大買/鉅額交易
2023/11/28	5	380.30	0	0.00	380.00	5	1,776	0.28%
2023/11/27	1	378.50	12	377.75	375.00	-11	1,796	-0.61%
2023/11/24	5	381.80	31	381.03	383.00	-26	1,797	-1.45%
2023/11/23	65	392.57	54	388.15	388.00	11	1,790	0.61%
2023/11/22	19	382.39	7	377.71	381.00	12	1,739	0.69%
2023/11/21	20	382.33	75	380.85	376.50	-55	1,754	-3.13%
2023/11/20	0	0.00	76	377.61	376.00	-76	1,802	-4.22%
2023/11/17	21	379.79	5	378.80	381.50	16	1,915	0.84%
2023/11/16	15	373.43	24	372.98	374.00	-9	1,938	-0.46%
2023/11/15	14	373.75	104	377.54	372.00	-90	1,981	-4.54%	大賣/
2023/11/14	35	375.30	4	378.50	374.50	31	2,031	1.53%
2023/11/13	165	380.18	37	377.14	375.00	128	2,025	6.32%	大買/鉅額交易
2023/11/10	8	361.69	22	361.73	363.50	-14	1,973	-0.71%
2023/11/09	3	358.50	21	359.21	360.00	-18	1,967	-0.91%
2023/11/08	0	0.00	42	370.39	366.00	-42	1,939	-2.17%
2023/11/07	4	374.00	23	371.35	374.00	-19	1,921	-0.99%
2023/11/06	5	369.50	38	372.70	366.00	-33	1,931	-1.71%
2023/11/03	55	371.82	19	370.11	373.50	36	1,932	1.86%
2023/11/02	88	357.27	3	354.50	367.50	85	1,950	4.36%
2023/11/01	39	340.55	4	340.75	340.00	35	1,918	1.82%
2023/10/31	81	340.92	14	355.14	336.00	67	1,939	3.45%
2023/10/30	72	354.16	0	0.00	355.00	72	1,935	3.72%
2023/10/27	46	354.78	62	352.35	350.00	-16	1,939	-0.83%
2023/10/26	3	359.33	36	364.60	356.00	-33	1,952	-1.69%
2023/10/25	179	378.17	34	379.07	378.50	145	1,940	7.47%	大買/鉅額交易
2023/10/24	8	373.75	26	371.65	374.00	-18	1,921	-0.94%
2023/10/23	36	377.97	24	373.46	365.00	12	1,928	0.62%
2023/10/20	48	366.52	5	358.20	378.00	43	1,930	2.23%
2023/10/19	22.3	366.78	24	369.52	367.50	-1.7	1,929	-0.09%
2023/10/18	3	372.67	41	375.66	368.50	-38	1,946	-1.95%
2023/10/17	268	382.46	13	383.08	383.00	255	1,939	13.15%	大買/鉅額交易
2023/10/16	3	378.33	10	384.30	376.00	-7	1,938	-0.36%
2023/10/13	32	388.30	62	387.90	388.50	-30	1,938	-1.55%
2023/10/12	36	383.32	36	379.92	387.00	0	1,942	0.00%
2023/10/11	48	383.72	113	389.36	382.00	-65	1,931	-3.36%	大賣/
2023/10/06	127	385.02	9	380.50	380.50	118	1,902	6.20%	大買/鉅額交易
2023/10/05	62	370.12	30	365.98	368.50	32	1,827	1.75%
2023/10/04	15	357.00	5	353.60	357.00	10	1,789	0.56%
2023/10/03	5	358.50	3	358.83	356.50	2	1,805	0.11%
2023/10/02	44	356.17	5	350.50	357.50	39	1,804	2.16%
2023/09/28	0	0.00	48	343.47	344.00	-48	1,782	-2.69%
2023/09/27	0	0.00	7	341.29	341.00	-7	1,785	-0.39%
2023/09/26	55	345.38	3	340.50	342.00	52	1,822	2.85%
2023/09/25	34	337.41	0	0.00	338.00	34	1,817	1.87%
2023/09/22	1	322.00	8	320.31	326.50	-7	1,819	-0.38%
2023/09/21	1	330.00	9	328.06	325.50	-8	1,820	-0.44%
2023/09/20	2	337.50	12	333.67	335.00	-10	1,838	-0.54%
2023/09/19	0	0.00	20	334.10	332.50	-20	1,891	-1.06%
2023/09/18	6	336.50	10	333.00	330.50	-4	1,933	-0.21%
2023/09/15	0	0.00	39	337.59	335.00	-39	1,948	-2.00%
2023/09/14	45	342.90	4	342.13	343.50	41	1,955	2.10%
2023/09/13	7	335.00	32	331.98	336.00	-25	1,974	-1.27%
2023/09/12	0	0.00	26	327.35	322.00	-26	1,977	-1.31%
2023/09/11	12	333.25	24	337.25	332.50	-12	2,002	-0.60%
2023/09/08	0	0.00	29	343.83	335.50	-29	2,020	-1.44%
2023/09/07	70	351.46	16	339.34	350.00	54	2,044	2.64%
2023/09/06	0	0.00	30	330.00	332.00	-30	2,077	-1.44%
2023/09/05	3	330.67	16	330.19	330.00	-13	2,142	-0.61%
2023/09/04	0	0.00	4	334.88	333.00	-4	2,165	-0.18%
2023/09/01	1	341.50	8	344.13	341.50	-7	2,171	-0.32%
2023/08/31	29	345.09	4	345.00	345.00	25	2,178	1.15%
2023/08/30	25	354.26	9	357.67	358.00	16	2,179	0.73%
2023/08/29	0	0.00	1	360.00	354.50	-1	2,202	-0.05%
2023/08/28	19	358.05	14	357.46	360.50	5	2,194	0.23%
2023/08/25	3	354.00	102	354.36	355.00	-99	2,202	-4.50%	大賣/
2023/08/24	103	375.01	162	368.95	361.50	-59	2,197	-2.69%	大買/大賣/
2023/08/23	113	371.85	157	369.56	376.50	-44	2,163	-2.03%	大買/大賣/
2023/08/22	102	361.75	31	360.73	367.00	71	2,125	3.34%	大買/
2023/08/21	136	352.53	48	349.83	362.00	88	2,154	4.08%	大買/
2023/08/18	134	351.72	184	339.36	351.00	-50	2,124	-2.35%	大買/大賣/
2023/08/17	12	318.42	62	326.58	327.50	-50	2,061	-2.43%
2023/08/16	1	311.00	66	317.79	316.00	-65	2,082	-3.12%
2023/08/15	15	313.30	14	313.14	313.00	1	2,121	0.05%
2023/08/14	10	310.20	52.1	308.95	309.50	-42.1	2,171	-1.94%
2023/08/11	5	315.40	17	313.53	312.50	-12	2,283	-0.53%
2023/08/10	44	316.39	65	321.02	310.50	-21	2,287	-0.92%
2023/08/09	142	321.49	5	326.60	319.00	137	2,260	6.06%	大買/鉅額交易
2023/08/08	137	322.72	78	325.99	326.00	59	2,262	2.61%	大買/
2023/08/07	8	337.81	30	340.53	341.00	-22	2,236	-0.98%
2023/08/04	178	334.16	35	341.16	337.00	143	2,258	6.33%	大買/鉅額交易
2023/08/02	0	0.00	12	351.92	339.50	-12	2,241	-0.54%
2023/08/01	2	358.00	18	358.83	358.00	-16	2,228	-0.72%
2023/07/31	266	362.52	3	362.00	362.50	263	2,231	11.78%	大買/鉅額交易
2023/07/28	1	350.50	110	357.20	353.50	-109	2,213	-4.92%	大賣/鉅額交易
2023/07/27	2	352.50	49	350.52	348.50	-47	2,198	-2.14%
2023/07/26	14	354.36	16	355.16	349.00	-2	2,203	-0.09%
2023/07/25	4	361.00	169.7	364.86	362.00	-165.7	2,204	-7.52%	大賣/鉅額交易
2023/07/24	185	359.17	8	359.50	359.50	177	2,207	8.02%	大買/鉅額交易
2023/07/21	70	370.11	22	368.43	369.50	48	2,195	2.19%
2023/07/20	42	387.79	52	388.64	383.00	-10	2,192	-0.46%
2023/07/19	0	0.00	97	391.48	385.00	-97	2,184	-4.44%
2023/07/18	29	394.78	31	392.37	399.00	-2	2,234	-0.09%
2023/07/17	37	399.78	148	399.99	398.00	-111	2,230	-4.98%	大賣/鉅額交易
2023/07/14	18	386.83	330	393.20	393.00	-312	2,217	-14.07%	大賣/鉅額交易
2023/07/13	15	383.80	45	379.92	375.50	-30	2,215	-1.35%
2023/07/12	0	0.00	42	387.26	385.00	-42	2,241	-1.87%
2023/07/11	16	398.47	4	398.63	396.50	12	2,287	0.52%
2023/07/10	10	407.15	72	406.31	400.00	-62	2,297	-2.70%
2023/07/07	18	398.42	8	399.50	399.00	10	2,343	0.43%
2023/07/06	21	408.57	7	408.50	405.00	14	2,397	0.58%
2023/07/05	3	411.67	11	412.14	413.50	-8	2,442	-0.33%
2023/07/04	4	424.25	44	417.49	415.50	-40	2,445	-1.64%
2023/07/03	32	434.14	54	432.62	432.50	-22	2,433	-0.90%
2023/06/30	5	428.50	9	425.78	428.50	-4	2,455	-0.16%
2023/06/29	4	420.50	1	418.00	418.00	3	2,467	0.12%
2023/06/28	12	416.96	26	418.12	417.00	-14	2,481	-0.56%
2023/06/27	86	425.12	18	428.17	416.50	68	2,485	2.74%
2023/06/26	55	424.07	42	424.13	424.50	13	2,490	0.52%
2023/06/21	21	425.74	4	427.00	427.00	17	2,464	0.69%
2023/06/20	16	411.59	13	412.38	417.00	3	2,474	0.12%
2023/06/19	30	407.05	13	408.92	407.00	17	2,477	0.69%
2023/06/16	1	400.50	12	401.83	400.50	-11	2,480	-0.44%
2023/06/15	30	397.62	36	401.14	406.00	-6	2,542	-0.24%
2023/06/14	37	387.69	32	390.66	387.00	5	2,577	0.19%
2023/06/13	179	399.88	85	408.99	396.00	94	2,585	3.64%	大買/
2023/06/12	349	393.84	40	395.87	399.50	309	2,588	11.93%	大買/鉅額交易
2023/06/09	148	376.90	13	369.69	377.50	135	2,532	5.33%	大買/鉅額交易
2023/06/08	10	363.95	36	361.99	362.00	-26	2,484	-1.05%
2023/06/07	33	353.88	19	354.66	356.50	14	2,463	0.57%
2023/06/06	13	351.42	11	349.23	348.50	2	2,460	0.08%
2023/06/05	95	352.93	9	354.00	353.50	86	2,454	3.50%
2023/06/02	17	357.09	0	0.00	356.50	17	2,473	0.69%
2023/06/01	1	363.50	8	364.94	363.50	-7	2,536	-0.28%
2023/05/31	73	361.50	28	361.82	361.50	45	2,569	1.75%
2023/05/30	0	0.00	23	363.96	366.50	-23	2,555	-0.90%
2023/05/29	27	383.04	52	372.80	370.00	-25	2,539	-0.98%
2023/05/26	6	391.33	15	390.90	375.00	-9	2,523	-0.36%
2023/05/25	47	378.88	40	376.61	380.50	7	2,446	0.29%
2023/05/24	23	370.67	14	371.86	369.00	9	2,388	0.38%
2023/05/23	9	368.72	2	371.50	370.50	7	2,381	0.29%
2023/05/22	0	0.00	9	371.33	367.50	-9	2,409	-0.37%
2023/05/19	28	376.73	54	374.81	372.00	-26	2,430	-1.07%
2023/05/18	61	373.78	53	373.73	370.50	8	2,412	0.33%
2023/05/17	39	360.29	193	367.32	373.50	-154	2,371	-6.49%	大賣/鉅額交易
2023/05/16	6	335.83	60	336.77	340.50	-54	2,262	-2.39%
2023/05/15	13	334.58	12	333.50	330.50	1	2,261	0.04%
2023/05/12	22	336.39	38	336.66	337.00	-16	2,317	-0.69%
2023/05/11	89	343.12	52	341.83	341.00	37	2,412	1.53%
2023/05/10	56	338.68	51	338.91	343.00	5	2,430	0.21%
2023/05/09	0	0.00	22	338.77	333.50	-22	2,441	-0.90%
2023/05/08	16	345.31	45	344.97	343.50	-29	2,454	-1.18%
2023/05/05	85	342.49	93	340.94	341.50	-8	2,475	-0.32%
2023/05/04	40	346.24	8	346.69	345.50	32	2,488	1.29%
2023/05/03	8	348.81	3	345.00	349.50	5	2,502	0.20%
2023/05/02	26	348.94	185	350.44	349.00	-159	2,526	-6.29%	大賣/鉅額交易
2023/04/28	63	349.43	64	352.99	349.00	-1	2,565	-0.04%
2023/04/27	51	348.79	28	348.39	347.00	23	2,558	0.90%
2023/04/26	44	329.74	41	342.94	346.50	3	2,617	0.11%
2023/04/25	21	337.02	31	345.82	331.50	-10	2,781	-0.36%
2023/04/24	42	340.65	20	344.95	348.00	22	2,813	0.78%
2023/04/21	39	355.53	242	349.50	339.00	-203	2,837	-7.16%	大賣/鉅額交易
2023/04/20	33	345.30	15	344.63	344.00	18	2,821	0.64%
2023/04/19	14.7	346.47	2	350.00	344.00	12.7	2,828	0.45%
2023/04/18	87	347.77	10	349.25	343.50	77	2,828	2.72%
2023/04/17	23	358.17	61	350.43	349.00	-38	2,801	-1.36%
2023/04/14	130	368.62	89	370.38	365.50	41	2,777	1.48%	大買/
2023/04/13	10	357.40	0	0.00	358.50	10	2,749	0.36%
2023/04/12	25	375.22	129	362.13	362.00	-104	2,765	-3.76%	大賣/鉅額交易
2023/04/11	113	378.29	127	376.03	372.50	-14	2,734	-0.51%	大買/大賣/
2023/04/10	80	371.28	106	369.31	371.50	-26	2,685	-0.97%	大賣/
2023/04/07	121	364.94	0	0.00	366.50	121	2,632	4.60%	大買/鉅額交易
2023/04/06	15	362.43	66	363.95	360.00	-51	2,620	-1.95%
2023/03/31	312	373.77	60	370.86	374.00	252	2,591	9.73%	大買/鉅額交易
2023/03/30	26	361.77	27	363.20	365.50	-1	2,544	-0.04%
2023/03/29	78	366.08	16	367.16	366.00	62	2,518	2.46%
2023/03/28	4	361.50	36.3	364.35	365.00	-32.3	2,502	-1.29%
2023/03/27	18	374.03	158	372.29	375.50	-140	2,472	-5.66%	大賣/鉅額交易
2023/03/24	53	366.12	12	368.79	360.00	41	2,408	1.70%
2023/03/23	62	367.85	44	366.24	364.00	18	2,385	0.75%
2023/03/22	96	364.52	42	364.39	363.00	54	2,349	2.30%
2023/03/21	35	357.09	22	359.86	355.00	13	2,323	0.56%
2023/03/20	147	353.02	196	351.47	349.00	-49	2,309	-2.12%	大買/大賣/
2023/03/17	236	337.84	130	335.16	338.50	106	2,259	4.69%	大買/大賣/鉅額交易
2023/03/16	55	325.90	48	324.51	324.00	7	2,201	0.32%
2023/03/15	136	326.66	39	325.53	322.50	97	2,178	4.45%	大買/
2023/03/14	25	314.00	101	319.85	313.00	-76	2,139	-3.55%	大賣/
2023/03/13	37	308.53	22	314.66	315.00	15	2,139	0.70%
2023/03/10	39	303.51	43	307.28	307.50	-4	2,141	-0.19%
2023/03/09	67	313.78	25	315.12	312.00	42	2,162	1.94%
2023/03/08	65	310.28	50	311.07	313.00	15	2,155	0.70%
2023/03/07	51	313.77	92	312.41	310.00	-41	2,145	-1.91%
2023/03/06	94	316.15	35	311.67	316.00	59	2,103	2.80%
2023/03/03	219	299.08	47	295.86	295.50	172	2,017	8.53%	大買/鉅額交易
2023/03/02	7	291.14	50	290.72	291.00	-43	1,988	-2.16%
2023/03/01	185	292.00	13	287.77	293.50	172	1,988	8.65%	大買/鉅額交易
2023/02/24	156	293.46	24	293.23	291.00	132	1,990	6.63%	大買/鉅額交易
2023/02/23	81	290.44	0	0.00	291.50	81	1,983	4.08%
2023/02/22	68	283.40	7	282.50	284.50	61	1,985	3.07%
2023/02/21	8	294.94	10	292.25	290.50	-2	1,988	-0.10%
2023/02/20	6	295.25	273	293.99	293.00	-267	2,000	-13.35%	大賣/鉅額交易
2023/02/17	200	293.98	15	290.63	297.00	185	2,041	9.06%	大買/鉅額交易
2023/02/16	81	285.61	14	282.75	289.50	67	2,009	3.33%
2023/02/15	4	279.00	15	283.50	278.00	-11	2,035	-0.54%
2023/02/14	6	289.00	8	286.38	287.50	-2	2,053	-0.10%
2023/02/13	5	285.40	21	288.67	285.00	-16	2,091	-0.76%
2023/02/10	58	289.93	227	289.39	289.50	-169	2,112	-8.00%	大賣/鉅額交易
2023/02/09	428	304.06	172	301.54	296.50	256	2,072	12.35%	大買/大賣/鉅額交易
2023/02/08	66	294.11	74	291.23	294.50	-8	1,958	-0.41%
2023/02/07	102	291.46	32	292.11	292.00	70	1,934	3.62%	大買/
2023/02/06	6	285.25	26	283.02	285.00	-20	1,904	-1.05%
2023/02/03	99	281.43	3	278.83	284.50	96	1,897	5.06%
2023/02/02	26	277.77	24	278.90	279.00	2	1,892	0.11%
2023/02/01	4	276.38	8	279.31	274.50	-4	1,877	-0.21%
2023/01/31	52	279.28	8	282.50	277.00	44	1,879	2.34%
2023/01/30	26.8	285.12	64	284.79	281.00	-37.2	1,866	-1.99%
2023/01/17	1	277.00	6	277.33	278.50	-5	1,833	-0.27%
2023/01/16	29	282.50	278	280.76	279.00	-249	1,841	-13.52%	大賣/鉅額交易
2023/01/13	410	294.13	542	290.36	279.00	-132	1,789	-7.38%	大買/大賣/鉅額交易
2023/01/12	200	279.51	28	279.13	279.50	172	1,627	10.57%	大買/鉅額交易
2023/01/11	35	273.04	37	271.53	270.00	-2	1,598	-0.13%
2023/01/10	35	272.46	99	269.92	265.00	-64	1,600	-4.00%
2023/01/09	8	276.13	84	278.68	278.50	-76	1,586	-4.79%
2023/01/06	38	277.00	1	276.00	278.50	37	1,622	2.28%
2023/01/05	6	277.00	32	273.84	273.50	-26	1,654	-1.57%
2023/01/04	11	275.86	148	276.23	273.50	-137	1,691	-8.10%	大賣/鉅額交易
2023/01/03	95	272.64	39	269.65	276.00	56	1,690	3.31%
2022/12/30	115	268.79	131	268.11	265.00	-16	1,665	-0.96%	大買/大賣/
2022/12/29	48	262.11	23	252.72	263.00	25	1,635	1.53%
2022/12/28	20	247.50	24	241.98	251.50	-4	1,643	-0.24%
2022/12/27	14	247.18	6	248.42	247.50	8	1,649	0.48%
2022/12/26	2	248.00	49	249.87	248.00	-47	1,669	-2.81%
2022/12/23	33	252.55	5	248.00	254.50	28	1,690	1.66%
2022/12/22	0	0.00	18	253.50	252.50	-18	1,727	-1.04%
2022/12/21	8	252.19	7	250.29	250.50	1	1,752	0.06%
2022/12/20	2	261.50	65	260.05	247.00	-63	1,781	-3.54%
2022/12/19	13	257.92	14	256.36	258.00	-1	1,786	-0.06%
2022/12/16	3	256.50	0	0.00	257.00	3	1,815	0.17%
2022/12/15	0	0.00	15	260.37	261.00	-15	1,825	-0.82%
2022/12/14	7	260.57	1	261.50	262.00	6	1,833	0.33%
2022/12/12	9	267.17	30	264.50	257.50	-21	1,866	-1.13%
2022/12/09	50	272.61	135.4	271.97	270.00	-85.4	1,867	-4.57%	大賣/
2022/12/08	20	269.63	21	268.10	266.00	-1	1,886	-0.05%
2022/12/07	2	264.50	23	267.72	259.50	-21	1,899	-1.11%
2022/12/06	48	271.21	104	269.08	271.50	-56	1,973	-2.84%	大賣/
2022/12/05	88	268.52	56	267.34	272.50	32	2,109	1.52%
2022/12/02	1	255.50	149	258.11	254.50	-148	2,135	-6.93%	大賣/鉅額交易
2022/12/01	82	252.27	97	250.62	251.00	-15	2,150	-0.70%
2022/11/30	41	243.01	5	240.00	244.50	36	2,126	1.69%
2022/11/29	8	238.88	2	239.00	238.00	6	2,125	0.28%
2022/11/28	15	241.63	10	240.10	242.00	5	2,141	0.23%
2022/11/25	83	242.61	18	242.17	240.00	65	2,189	2.97%
2022/11/24	56	240.04	30	241.63	242.00	26	2,200	1.18%
2022/11/23	12	233.83	27	235.59	234.00	-15	2,246	-0.67%
2022/11/22	56	234.33	95	233.38	234.00	-39	2,290	-1.70%
2022/11/21	41	235.32	111	235.81	235.00	-70	2,342	-2.99%	大賣/
2022/11/18	2	238.50	37	240.51	238.00	-35	2,421	-1.45%
2022/11/17	32	240.08	9	241.17	239.50	23	2,445	0.94%
2022/11/16	8	242.06	64	244.21	241.00	-56	2,440	-2.29%
2022/11/15	94	247.42	203	246.11	242.50	-109	2,447	-4.45%	大賣/鉅額交易
2022/11/14	31	237.37	68	237.19	235.50	-37	2,454	-1.51%
2022/11/11	55	236.20	126	233.31	236.50	-71	2,536	-2.80%	大賣/
2022/11/10	225	222.34	182	219.68	223.00	43	2,594	1.66%	大買/大賣/
2022/11/09	527	224.53	9	223.94	229.00	518	2,569	20.16%	大買/鉅額交易
2022/11/08	18	219.25	21	220.14	214.50	-3	2,531	-0.12%
2022/11/07	33	217.56	54	220.56	216.00	-21	2,505	-0.84%
2022/11/04	24	216.71	40	216.35	217.00	-16	2,503	-0.64%
2022/11/03	20	217.30	14	216.14	217.00	6	2,514	0.24%
2022/11/02	5	213.30	44	216.91	213.00	-39	2,527	-1.54%
2022/11/01	18	216.11	48	218.55	216.00	-30	2,552	-1.18%
2022/10/31	35	217.14	38	213.26	216.50	-3	2,552	-0.12%
2022/10/28	29	210.71	47	207.96	211.00	-18	2,550	-0.71%
2022/10/27	96	208.26	124	206.56	210.50	-28	2,575	-1.09%	大賣/
2022/10/26	67	204.71	22	201.82	205.00	45	2,580	1.74%
2022/10/25	58	201.17	61	202.13	203.00	-3	2,600	-0.12%
2022/10/24	196	202.92	11	205.00	200.50	185	2,685	6.89%	大買/鉅額交易
2022/10/21	121	203.76	37	206.11	200.50	84	2,798	3.00%	大買/
2022/10/20	127	207.78	137	211.42	206.50	-10	2,828	-0.35%	大買/大賣/
2022/10/19	105	217.33	60	217.49	216.00	45	2,811	1.60%	大買/
2022/10/18	173.7	215.14	219	216.29	217.00	-45.3	2,799	-1.62%	大買/大賣/
2022/10/17	234	210.26	28	209.88	219.50	206	2,780	7.41%	大買/鉅額交易
2022/10/14	92	218.71	68	224.87	215.50	24	2,745	0.87%
2022/10/13	156	221.53	32	224.95	219.00	124	2,708	4.58%	大買/鉅額交易
2022/10/12	8	239.00	16	235.84	227.00	-8	2,669	-0.30%
2022/10/11	49	260.07	30	262.35	252.00	19	2,662	0.71%
2022/10/07	5	281.00	5	280.60	277.50	0	2,725	0.00%
2022/10/06	0	0.00	5	282.20	285.00	-5	2,724	-0.18%
2022/10/05	4	293.50	62	292.75	278.50	-58	2,713	-2.14%
2022/10/04	59	288.96	9	286.33	286.50	50	2,673	1.87%
2022/10/03	33	278.55	104	279.27	277.50	-71	2,641	-2.69%	大賣/
2022/09/30	74	278.37	86	277.69	282.00	-12	2,629	-0.46%
2022/09/29	96	280.82	58	278.76	280.00	38	2,619	1.45%
2022/09/28	22	269.09	61	274.80	267.50	-39	2,589	-1.51%
2022/09/27	55	277.11	13	273.67	279.50	42	2,586	1.62%
2022/09/26	8	269.19	37	269.43	265.50	-29	2,568	-1.13%
2022/09/23	22	275.39	35	290.80	273.50	-13	2,557	-0.51%
2022/09/22	15	290.57	7	288.93	292.00	8	2,523	0.32%
2022/09/21	4	291.13	12	286.96	290.50	-8	2,509	-0.32%
2022/09/20	22	287.52	15	286.50	291.00	7	2,500	0.28%
2022/09/19	9	280.83	25	287.12	280.50	-16	2,476	-0.65%
2022/09/16	7	294.07	28	292.95	287.50	-21	2,451	-0.86%
2022/09/15	60	301.24	169	299.88	293.00	-109	2,430	-4.48%	大賣/鉅額交易
2022/09/14	87	292.60	122	293.38	294.50	-35	2,375	-1.47%	大賣/
2022/09/13	173	300.38	209	302.34	297.00	-36	2,332	-1.54%	大買/大賣/
2022/09/12	446	296.25	349	292.54	298.00	97	2,245	4.32%	大買/大賣/
2022/09/08	139	273.22	86	268.07	281.50	53	2,081	2.55%	大買/
2022/09/07	118	255.94	82	257.90	256.00	36	2,015	1.79%	大買/
2022/09/06	26	266.75	26	273.50	266.00	0	1,972	0.00%
2022/09/05	49	271.74	54	274.46	270.00	-5	1,961	-0.25%
2022/09/02	30	276.82	70	276.64	273.00	-40	1,947	-2.05%
2022/09/01	32	283.48	106	284.05	277.00	-74	1,927	-3.84%	大賣/
2022/08/31	7	287.00	30	287.40	285.00	-23	1,879	-1.22%
2022/08/30	116	287.64	144	286.03	288.00	-28	1,859	-1.51%	大買/大賣/
2022/08/29	192	275.04	74	273.59	282.50	118	1,796	6.57%	大買/鉅額交易
2022/08/26	155	283.00	142	287.50	281.50	13	1,748	0.74%	大買/大賣/
2022/08/25	207	280.73	107	274.57	284.00	100	1,694	5.90%	大買/大賣/
2022/08/24	49	261.32	97	262.15	263.00	-48	1,613	-2.98%
2022/08/23	21	255.40	34	255.13	255.00	-13	1,581	-0.82%
2022/08/22	20	261.00	72	260.97	260.00	-52	1,584	-3.28%
2022/08/19	72	274.67	167	279.33	267.00	-95	1,571	-6.05%	大賣/
2022/08/18	116	269.16	172	268.71	270.50	-56	1,499	-3.74%	大買/大賣/
2022/08/17	137	262.43	46	258.62	266.00	91	1,395	6.52%	大買/
2022/08/16	25	245.00	32	248.41	245.00	-7	1,283	-0.55%
2022/08/15	37	247.58	16	244.78	249.00	21	1,268	1.66%
2022/08/12	18	242.94	27	243.06	241.00	-9	1,257	-0.72%
2022/08/11	7	249.64	67	249.07	243.00	-60	1,260	-4.76%
2022/08/10	8	246.31	31	246.66	244.00	-23	1,243	-1.85%
2022/08/09	59	247.13	93	246.20	251.50	-34	1,230	-2.76%
2022/08/08	125	244.83	46	243.51	250.00	79	1,210	6.53%	大買/
2022/08/05	27	241.78	44	241.74	240.00	-17	1,174	-1.45%
2022/08/04	39	237.79	20	239.60	238.00	19	1,158	1.64%
2022/08/03	31	241.37	161.1	239.08	236.50	-130.1	1,137	-11.43%	大賣/鉅額交易
2022/08/02	102	238.84	122	236.83	237.00	-20	1,098	-1.82%	大買/大賣/
2022/08/01	61	243.89	206	244.27	246.50	-145	1,064	-13.62%	大賣/鉅額交易
2022/07/29	166	250.37	179	248.75	244.00	-13	1,024	-1.27%	大買/大賣/
2022/07/28	230	239.76	346	241.93	237.50	-116	920	-12.60%	大買/大賣/鉅額交易
2022/07/27	119	229.06	115	227.85	239.50	4	785	0.51%	大買/大賣/
2022/07/26	12	217.58	117	218.27	218.00	-105	724	-14.49%	大賣/鉅額交易
2022/07/25	34	218.44	64	215.50	220.50	-30	711	-4.22%
2022/07/22	104	211.66	65	212.58	212.00	39	690	5.65%	大買/
2022/07/21	31	209.71	42	209.92	207.50	-11	674	-1.63%
2022/07/20	127	208.17	81	213.12	207.00	46	671	6.85%	大買/
2022/07/19	49	210.60	22	210.57	211.00	27	650	4.15%
2022/07/18	100.1	212.00	157	211.03	212.50	-56.9	641	-8.86%	大賣/
2022/07/15	129	198.53	139	197.54	208.00	-10	603	-1.66%	大買/大賣/
2022/07/14	37	185.92	36	185.07	192.50	1	527	0.19%
2022/07/13	13	175.31	14	176.79	175.00	-1	526	-0.19%
2022/07/12	26	171.33	41.3	170.58	169.50	-15.3	532	-2.87%
2022/07/11	12	180.58	8	182.81	180.00	4	535	0.75%
2022/07/08	34	184.50	73	184.31	184.00	-39	535	-7.28%
2022/07/07	170	175.02	43	173.51	176.50	127	525	24.19%	大買/鉅額交易
2022/07/06	31	170.98	33	171.30	168.00	-2	514	-0.39%
2022/07/05	72	178.10	61	178.49	176.00	11	511	2.15%
2022/07/04	30	188.35	6	193.58	184.50	24	492	4.87%
2022/07/01	2	210.00	23	205.37	196.50	-21	489	-4.29%
2022/06/30	4	219.00	38	215.75	214.00	-34	493	-6.88%
2022/06/29	9	220.00	11	218.77	222.00	-2	495	-0.40%
2022/06/28	0	0.00	23	218.98	221.50	-23	498	-4.62%
2022/06/27	8	223.63	0	0.00	222.50	8	499	1.60%
2022/06/24	0	0.00	12	215.50	214.50	-12	504	-2.38%
2022/06/23	5	216.10	3	216.83	215.00	2	506	0.39%
2022/06/22	3	221.50	37	221.31	218.00	-34	509	-6.67%
2022/06/21	14	225.75	0	0.00	225.50	14	508	2.75%
2022/06/20	0	0.00	23	227.70	221.00	-23	511	-4.49%
2022/06/17	15	234.67	20	233.35	233.50	-5	507	-0.99%
2022/06/16	11	239.82	9	246.22	235.00	2	508	0.39%
2022/06/15	0	0.00	2	242.75	243.00	-2	503	-0.40%
2022/06/14	16	238.44	7	235.21	238.00	9	506	1.78%
2022/06/13	3	241.67	6	242.92	242.00	-3	503	-0.60%
2022/06/10	0	0.00	7	249.93	249.00	-7	507	-1.38%
2022/06/09	16	254.00	6	257.50	256.00	10	505	1.98%
2022/06/08	18	251.53	11	251.45	251.00	7	513	1.36%
2022/06/07	6	249.50	0	0.00	246.00	6	517	1.16%
2022/06/06	3	252.67	5	252.00	250.00	-2	523	-0.38%
2022/06/02	83	254.28	15	255.43	251.00	68	535	12.70%
2022/06/01	42	258.50	11	253.77	259.00	31	532	5.82%
2022/05/31	56	258.10	2	256.25	258.50	54	537	10.05%
2022/05/30	59	255.30	63	254.41	256.50	-4	542	-0.74%
2022/05/27	30	248.18	62	248.45	249.50	-32	535	-5.97%
2022/05/26	55	241.01	13	238.46	242.00	42	526	7.97%
2022/05/25	21	232.29	0	0.00	233.00	21	514	4.08%
2022/05/24	4	230.00	8	230.81	228.50	-4	518	-0.77%
2022/05/23	3	230.33	6	229.17	230.50	-3	517	-0.58%
2022/05/20	18	228.33	4	228.75	227.50	14	521	2.69%
2022/05/19	94	226.44	18	226.72	227.00	76	520	14.59%
2022/05/18	47	223.52	8	223.31	222.00	39	507	7.68%
2022/05/17	43	219.52	16	218.91	221.00	27	505	5.35%
2022/05/16	50	218.37	3	220.33	212.50	47	509	9.22%
2022/05/13	35	215.76	3	215.17	215.50	32	505	6.33%
2022/05/12	9	211.17	8	211.13	209.50	1	506	0.20%
2022/05/11	6	212.00	17	213.91	211.00	-11	508	-2.16%
2022/05/10	26	211.62	6	208.50	214.50	20	511	3.91%
2022/05/09	8	214.81	17	214.85	214.00	-9	514	-1.75%
2022/05/06	8	217.38	13	217.08	219.00	-5	516	-0.97%
2022/05/05	5	224.90	14	224.93	223.50	-9	521	-1.73%
2022/05/04	6	219.58	11	219.09	221.00	-5	528	-0.95%
2022/05/03	6	216.67	13	217.15	216.00	-7	537	-1.30%
2022/04/29	20	218.70	9	216.94	215.00	11	550	2.00%
2022/04/28	7	215.14	3	215.83	214.50	4	571	0.70%
2022/04/27	22	210.34	25	208.82	215.50	-3	579	-0.52%
2022/04/26	13	224.00	55	223.08	216.00	-42	588	-7.14%
2022/04/25	29	218.43	13	220.65	217.00	16	588	2.72%
2022/04/22	13	232.73	24	232.88	230.50	-11	594	-1.85%
2022/04/21	30	236.55	31	237.53	237.00	-1	628	-0.16%
2022/04/20	92	236.76	35	235.71	237.00	57	630	9.04%
2022/04/19	23	227.43	52	227.09	226.00	-29	626	-4.63%
2022/04/18	39	208.35	270	208.19	213.50	-231	619	-37.28%	大賣/鉅額交易
2022/04/15	50	213.06	219	213.41	211.50	-169	619	-27.28%	大賣/鉅額交易
2022/04/14	8	220.56	22	222.70	220.50	-14	629	-2.22%
2022/04/13	9	224.39	14	223.43	223.00	-5	642	-0.78%
2022/04/12	20	222.35	21	221.95	221.50	-1	659	-0.15%
2022/04/11	25	232.08	64	230.42	228.00	-39	696	-5.60%
2022/04/08	17	237.38	46	237.25	237.00	-29	727	-3.99%
2022/04/07	51	240.53	337	241.80	236.00	-286	783	-36.50%	大賣/鉅額交易
2022/04/06	99	244.98	56	246.48	249.50	43	814	5.28%
2022/04/01	12	230.67	4	231.63	233.50	8	809	0.99%
2022/03/31	2	238.75	27	237.20	237.00	-25	817	-3.06%
2022/03/30	34	240.19	3	241.00	241.00	31	824	3.76%
2022/03/29	12	236.71	20	236.45	236.00	-8	835	-0.96%
2022/03/28	12	238.04	202	237.25	238.50	-190	835	-22.75%	大賣/鉅額交易
2022/03/25	12	243.08	208	241.86	241.00	-196	842	-23.27%	大賣/鉅額交易
2022/03/24	11	244.00	197	243.59	244.50	-186	843	-22.06%	大賣/鉅額交易
2022/03/23	10	248.00	6	248.50	247.50	4	850	0.47%
2022/03/22	0	0.00	32	245.91	245.50	-32	865	-3.70%
2022/03/21	30	249.22	9	246.94	246.50	21	874	2.40%
2022/03/18	24	247.38	6	246.00	246.50	18	908	1.98%
2022/03/17	41	247.12	0	0.00	247.50	41	938	4.37%
2022/03/16	1	242.50	2	240.00	239.00	-1	1,001	-0.10%
2022/03/15	0	0.00	19	239.00	236.50	-19	1,034	-1.84%
2022/03/14	1	245.50	5	244.90	245.00	-4	1,063	-0.38%
2022/03/11	12	248.04	28	248.54	245.00	-16	1,100	-1.45%
2022/03/10	24	243.63	13	244.12	243.00	11	1,158	0.95%
2022/03/09	22	240.14	2	239.50	239.00	20	1,225	1.63%
2022/03/08	29	242.19	5	242.00	239.50	24	1,305	1.84%
2022/03/07	9	252.44	10	252.10	251.00	-1	1,379	-0.07%
2022/03/04	29	263.91	24	262.48	260.00	5	1,438	0.35%
2022/03/03	7	272.79	52	271.85	271.00	-45	1,437	-3.13%
2022/03/02	35	270.77	15	270.33	274.50	20	1,443	1.39%
2022/03/01	66	264.61	9	263.50	267.00	57	1,434	3.97%
2022/02/25	21	256.95	27	255.37	255.50	-6	1,426	-0.42%
2022/02/24	6	253.33	30	254.72	253.00	-24	1,425	-1.68%
2022/02/23	46	258.99	1	262.00	262.00	45	1,420	3.17%
2022/02/22	12	254.42	101	253.43	253.00	-89	1,421	-6.26%	大賣/
2022/02/21	13	260.23	13	260.54	261.00	0	1,422	0.00%
2022/02/18	14	264.79	1	263.50	265.00	13	1,427	0.91%
2022/02/17	9	265.39	1	265.50	265.50	8	1,432	0.56%
2022/02/16	58	268.84	41	268.87	266.50	17	1,436	1.18%
2022/02/15	9	261.83	3	261.67	261.50	6	1,440	0.42%
2022/02/14	1	255.00	5	254.90	255.00	-4	1,461	-0.27%
2022/02/11	5	266.30	2	266.25	263.00	3	1,499	0.20%
2022/02/10	1	272.50	8	266.81	271.50	-7	1,510	-0.46%
2022/02/09	12	266.00	2	265.25	266.50	10	1,537	0.65%
2022/02/08	6	262.42	11	261.14	261.00	-5	1,571	-0.32%
2022/02/07	3	257.50	8	255.75	258.00	-5	1,592	-0.31%
2022/01/26	32	254.52	115	253.89	254.50	-83	1,588	-5.23%	大賣/
2022/01/25	20	259.70	42	262.07	256.50	-22	1,586	-1.39%
2022/01/24	147.3	263.20	106	262.01	266.00	41.3	1,581	2.61%	大買/大賣/
2022/01/21	81.4	267.39	55	268.53	267.00	26.4	1,570	1.68%
2022/01/20	27	275.52	32	275.61	278.00	-5	1,546	-0.32%
2022/01/19	50	277.97	81	279.62	276.00	-31	1,536	-2.02%
2022/01/18	45	287.49	31	290.69	285.50	14	1,523	0.92%
2022/01/17	75	287.37	16	282.91	288.50	59	1,519	3.88%
2022/01/14	57	284.58	179	284.54	279.00	-122	1,515	-8.05%	大賣/鉅額交易
2022/01/13	11	297.77	7	298.00	295.00	4	1,487	0.27%
2022/01/12	22	310.05	22	307.80	298.50	0	1,478	0.00%
2022/01/11	0	0.00	51	304.41	301.00	-51	1,464	-3.48%
2022/01/10	126	303.87	9	301.67	308.00	117	1,454	8.04%	大買/鉅額交易
2022/01/07	72	293.99	61	298.32	296.00	11	1,456	0.76%
2022/01/06	12	311.75	15	311.20	308.50	-3	1,437	-0.21%
2022/01/05	44	322.99	9	324.22	318.50	35	1,420	2.46%
2022/01/04	27	335.43	266	337.30	323.00	-239	1,402	-17.04%	大賣/鉅額交易
2022/01/03	413.8	332.22	29	329.91	334.50	384.8	1,356	28.36%	大買/鉅額交易
2021/12/30	185	335.45	344	332.32	324.00	-159	1,318	-12.06%	大買/大賣/鉅額交易
2021/12/29	193.4	324.95	52	326.83	324.00	141.4	1,259	11.23%	大買/鉅額交易
2021/12/28	21	319.14	23	318.98	315.50	-2	1,221	-0.16%
2021/12/27	28	319.95	34	319.84	317.00	-6	1,216	-0.49%
2021/12/24	55	319.74	59	317.09	315.00	-4	1,207	-0.33%
2021/12/23	58	320.96	58	319.47	313.00	0	1,203	0.00%
2021/12/22	18.3	315.53	31	316.05	314.00	-12.7	1,195	-1.06%
2021/12/21	53	317.48	2	317.50	318.00	51	1,194	4.27%
2021/12/20	6.1	312.54	12	312.21	308.50	-5.9	1,198	-0.49%
2021/12/17	29	313.47	14	314.39	313.50	15	1,225	1.22%
2021/12/16	36	318.14	28	318.05	319.50	8	1,230	0.65%
2021/12/15	49.1	309.85	22	308.77	309.00	27.1	1,220	2.22%
2021/12/14	82.9	318.93	66	316.41	306.50	16.9	1,212	1.39%
2021/12/13	53.7	320.27	353	321.61	318.50	-299.3	1,178	-25.41%	大賣/鉅額交易
2021/12/10	165	319.59	250	317.03	330.00	-85	1,154	-7.36%	大買/大賣/
2021/12/09	250	317.55	81	311.84	320.00	169	1,086	15.55%	大買/鉅額交易
2021/12/08	249	319.06	48	317.31	317.50	201	1,052	19.11%	大買/鉅額交易
2021/12/07	123	320.65	27	319.44	310.00	96	1,017	9.43%	大買/
2021/12/06	136	321.02	283	322.56	320.00	-147	978	-15.02%	大買/大賣/鉅額交易
2021/12/03	180	313.55	39	311.54	318.00	141	909	15.51%	大買/鉅額交易
2021/12/02	124.5	305.62	203	308.54	303.00	-78.5	834	-9.41%	大買/大賣/
2021/12/01	162	292.54	107	290.18	299.50	55	748	7.34%	大買/大賣/
2021/11/30	72	277.82	84	279.11	296.00	-12	660	-1.82%
2021/11/29	22	267.18	85	263.47	269.50	-63	596	-10.57%
2021/11/26	38	265.51	19	257.87	267.50	19	581	3.27%
2021/11/25	2	256.00	23	255.93	255.50	-21	562	-3.73%
2021/11/24	9	251.33	5	250.50	254.00	4	561	0.71%
2021/11/23	2	250.00	13	254.23	250.00	-11	560	-1.96%
2021/11/22	13	257.88	0	0.00	257.00	13	562	2.31%
2021/11/19	4	259.38	3	261.00	257.50	1	563	0.18%
2021/11/18	1	262.50	6	259.58	255.50	-5	559	-0.89%
2021/11/17	4	265.88	17	268.29	263.00	-13	556	-2.34%
2021/11/16	20	266.28	9	267.06	267.50	11	549	2.00%
2021/11/15	25.1	265.58	0	0.00	264.00	25.1	548	4.57%
2021/11/12	1	264.00	21	267.95	262.00	-20	551	-3.63%
2021/11/11	58	267.63	46	268.34	263.00	12	544	2.20%
2021/11/10	68	271.39	60	273.03	262.00	8	528	1.51%
2021/11/09	8	269.00	32	268.84	263.00	-24	495	-4.84%
2021/11/08	76	269.10	144	265.72	270.00	-68	488	-13.91%	大賣/
2021/11/05	97	262.01	32	256.73	263.50	65	470	13.82%
2021/11/04	41	252.91	34	253.63	249.00	7	435	1.61%
2021/11/03	1	242.50	16	242.88	241.00	-15	417	-3.60%
2021/11/02	25	248.64	34	246.13	243.50	-9	421	-2.14%
2021/11/01	22	246.77	16	247.72	244.50	6	415	1.44%
2021/10/29	14	243.82	10	243.75	242.00	4	412	0.97%
2021/10/28	8	242.69	2	241.50	241.00	6	414	1.45%
2021/10/27	9	241.67	2	243.50	240.00	7	417	1.68%
2021/10/26	6	243.17	16	243.28	239.00	-10	423	-2.36%
2021/10/25	2	245.75	77	243.84	241.50	-75	422	-17.74%
2021/10/22	88	245.41	1	237.00	248.00	87	427	20.35%
2021/10/21	12	244.00	22	241.75	236.50	-10	423	-2.36%
2021/10/20	7	234.43	17	232.79	233.50	-10	418	-2.39%
2021/10/19	17	234.94	7	233.79	235.00	10	434	2.30%
2021/10/18	9	232.56	7	232.29	230.00	2	439	0.45%
2021/10/15	20	238.83	69	236.02	233.00	-49	447	-10.94%
2021/10/14	29	225.07	8	225.25	228.00	21	450	4.67%
2021/10/13	0	0.00	16	222.84	219.50	-16	468	-3.42%
2021/10/12	5	228.90	24	226.75	225.50	-19	494	-3.84%
2021/10/08	7	224.71	7	226.29	227.00	0	593	0.00%
2021/10/07	32	224.52	8	223.63	225.50	24	685	3.50%
2021/10/06	5	219.00	78	222.50	215.00	-73	707	-10.32%
2021/10/05	16	226.44	56	226.63	226.50	-40	709	-5.64%
2021/10/04	15	229.30	36	230.86	228.50	-21	710	-2.96%
2021/10/01	26	230.13	13	231.81	231.00	13	708	1.84%
2021/09/30	47	237.26	16	236.31	235.00	31	708	4.38%
2021/09/29	41	230.18	9	230.50	229.00	32	704	4.55%
2021/09/28	16	240.53	19	243.50	238.50	-3	709	-0.42%
2021/09/27	53	245.33	38	244.89	246.50	15	710	2.11%
2021/09/24	90	246.38	127	245.79	247.00	-37	708	-5.22%	大賣/
2021/09/23	66	227.36	7	222.21	229.50	59	697	8.46%
2021/09/22	56	211.62	10	209.80	209.00	46	688	6.68%
2021/09/17	19	220.84	3	219.67	221.00	16	683	2.34%
2021/09/16	10	222.15	10	221.85	223.00	0	682	0.00%
2021/09/15	12	223.71	30	226.13	220.00	-18	684	-2.63%
2021/09/14	1	235.00	7	234.64	232.00	-6	682	-0.88%
2021/09/13	3	237.00	22	234.75	234.50	-19	690	-2.75%
2021/09/10	14	235.54	15	234.57	235.50	-1	700	-0.14%
2021/09/09	15	233.27	4	233.00	234.00	11	714	1.54%
2021/09/08	2	233.50	33	235.05	231.00	-31	725	-4.27%
2021/09/07	0	0.00	24	239.63	237.50	-24	736	-3.26%
2021/09/06	13	249.77	35	248.49	242.50	-22	742	-2.96%
2021/09/03	17	249.29	2	246.50	248.50	15	753	1.99%
2021/09/02	6	250.00	18	248.03	244.00	-12	765	-1.57%
2021/09/01	20	248.63	8	246.75	250.50	12	766	1.57%
2021/08/31	27	245.43	7	244.14	247.00	20	771	2.59%
2021/08/30	2	245.00	1	245.50	244.00	1	786	0.13%
2021/08/27	7	240.64	7	240.93	243.50	0	814	0.00%
2021/08/26	7	243.43	40	249.05	240.50	-33	822	-4.01%
2021/08/25	29	243.38	10	245.30	246.00	19	827	2.30%
2021/08/24	8	239.44	23	240.70	237.50	-15	832	-1.80%
2021/08/23	19	237.76	3	239.00	239.00	16	840	1.90%
2021/08/20	16	233.53	17	231.59	230.00	-1	846	-0.12%
2021/08/19	7	236.71	23	234.63	231.50	-16	853	-1.87%
2021/08/18	74	232.72	57	231.74	242.00	17	859	1.98%
2021/08/17	17	236.21	33	237.33	233.50	-16	866	-1.85%
2021/08/16	45	232.26	27	235.02	234.00	18	871	2.06%
2021/08/13	26	243.94	25	246.28	244.00	1	872	0.11%
2021/08/12	44	250.55	30	250.10	251.00	14	872	1.60%
2021/08/11	38	259.92	49	259.73	252.50	-11	880	-1.25%
2021/08/10	19	269.95	14	267.68	266.00	5	889	0.56%
2021/08/09	11	269.73	32	272.55	267.00	-21	916	-2.29%
2021/08/06	17	272.65	26	272.37	277.50	-9	927	-0.97%
2021/08/05	1	269.50	0	0.00	270.50	1	958	0.10%
2021/08/04	6	276.17	2	275.25	272.50	4	993	0.40%
2021/08/03	8	270.63	9	269.06	270.00	-1	1,026	-0.10%
2021/08/02	2	268.00	3	268.00	267.00	-1	1,052	-0.10%
2021/07/30	11	271.45	19	273.34	268.00	-8	1,068	-0.75%
2021/07/29	9	276.22	4	278.00	277.50	5	1,071	0.47%
2021/07/28	37	273.27	65	273.62	275.00	-28	1,086	-2.58%
2021/07/27	13	288.04	15	288.57	281.00	-2	1,111	-0.18%
2021/07/26	16	288.06	15	288.60	288.00	1	1,124	0.09%
2021/07/23	56	291.74	65	291.68	284.50	-9	1,133	-0.79%
2021/07/22	6	288.17	41	287.72	283.50	-35	1,130	-3.10%
2021/07/21	5	283.40	69	288.37	283.50	-64	1,132	-5.65%
2021/07/20	77	285.49	89	286.62	284.00	-12	1,135	-1.06%
2021/07/19	60	292.31	129	291.62	286.00	-69	1,138	-6.06%	大賣/
2021/07/16	123	298.71	54	297.24	299.00	69	1,145	6.02%	大買/
2021/07/15	63	315.41	134	317.43	306.50	-71	1,128	-6.29%	大賣/
2021/07/14	352	295.11	414	294.00	308.00	-62	1,037	-5.97%	大買/大賣/
2021/07/13	102	280.64	91	280.30	280.00	11	961	1.14%	大買/
2021/07/12	94	271.80	22	271.32	271.50	72	967	7.44%
2021/07/09	9	265.39	38	264.68	264.00	-29	979	-2.96%
2021/07/08	60	273.72	42	270.57	270.00	18	1,014	1.77%
2021/07/07	3	268.00	48	270.24	268.00	-45	1,046	-4.30%
2021/07/06	8	272.63	34	272.50	272.00	-26	1,078	-2.41%
2021/07/05	50	278.73	54	278.25	274.50	-4	1,116	-0.36%
2021/07/02	64	275.27	13	272.19	274.00	51	1,135	4.49%
2021/07/01	115	275.53	17	274.68	270.50	98	1,224	8.00%	大買/
2021/06/30	40	272.58	63	273.32	270.00	-23	1,272	-1.81%
2021/06/29	25	282.60	26	283.52	279.00	-1	1,285	-0.08%
2021/06/28	14	284.82	17	284.85	283.50	-3	1,290	-0.23%
2021/06/25	7	288.43	13	287.42	286.50	-6	1,298	-0.46%
2021/06/24	9	290.50	49	287.61	285.00	-40	1,327	-3.01%
2021/06/23	61	287.54	4	287.63	289.00	57	1,368	4.16%
2021/06/22	8	285.06	34	286.06	280.00	-26	1,373	-1.89%
2021/06/21	31	286.56	59	285.02	285.50	-28	1,384	-2.02%
2021/06/18	26	293.87	77.2	291.21	293.50	-51.2	1,389	-3.68%
2021/06/17	60	283.78	50	280.53	289.00	10	1,385	0.72%
2021/06/16	43	283.76	42	283.02	281.50	1	1,391	0.07%
2021/06/15	72	280.03	22	279.73	281.50	50	1,388	3.60%
2021/06/11	62	278.52	59	277.47	276.00	3	1,394	0.22%
2021/06/09	12	267.46	7	267.29	267.50	5	1,394	0.36%
2021/06/08	13	268.42	34	269.06	266.50	-21	1,411	-1.49%
2021/06/07	22	270.48	112	274.01	269.50	-90	1,435	-6.27%	大賣/
2021/06/04	60	273.07	51	275.83	278.50	9	1,456	0.62%
2021/06/03	61	264.01	10	263.45	264.50	51	1,459	3.50%
2021/06/02	24	260.25	75	262.50	257.50	-51	1,472	-3.46%
2021/06/01	19	269.39	75	270.06	267.00	-56	1,488	-3.76%
2021/05/31	36	265.13	11	264.50	269.50	25	1,502	1.66%
2021/05/28	22	263.82	53	263.95	263.00	-31	1,532	-2.02%
2021/05/27	134	261.68	29	256.74	263.00	105	1,580	6.64%	大買/鉅額交易
2021/05/26	51	256.26	67	257.95	255.00	-16	1,646	-0.97%
2021/05/25	90	257.67	122	257.22	256.50	-32	1,782	-1.80%	大賣/
2021/05/24	103	243.21	26	243.50	248.00	77	1,800	4.28%	大買/
2021/05/21	63	240.41	36	240.03	238.50	27	1,812	1.49%
2021/05/20	39	242.24	41	240.49	237.50	-2	1,833	-0.11%
2021/05/19	47	240.60	145	241.58	239.00	-98	1,846	-5.31%	大賣/
2021/05/18	70	245.51	39	241.21	249.00	31	1,855	1.67%
2021/05/17	112	231.66	81	233.59	230.00	31	1,886	1.64%	大買/
2021/05/14	7	235.93	89	241.51	234.00	-82	1,877	-4.37%
2021/05/13	244	231.72	83	230.70	236.50	161	1,888	8.52%	大買/鉅額交易
2021/05/12	245.7	243.64	54	250.67	231.00	191.7	1,897	10.10%	大買/鉅額交易
2021/05/11	157	262.79	34	262.94	256.50	123	1,931	6.37%	大買/鉅額交易
2021/05/10	22	285.00	211	288.68	284.50	-189	1,965	-9.62%	大賣/鉅額交易
2021/05/07	120	296.00	47	294.56	307.50	73	1,996	3.66%	大買/
2021/05/06	40	285.85	101	285.95	285.50	-61	2,076	-2.94%	大賣/
2021/05/05	85	288.72	130	287.82	284.00	-45	2,212	-2.03%	大賣/
2021/05/04	223	288.37	111	293.55	284.00	112	2,347	4.77%	大買/大賣/鉅額交易
2021/05/03	49	306.18	97	308.97	303.50	-48	2,427	-1.98%
2021/04/29	61	322.60	34	320.75	318.50	27	2,668	1.01%
2021/04/28	23	322.07	37	322.04	317.50	-14	2,830	-0.49%
2021/04/27	36	322.64	20	323.35	322.00	16	2,943	0.54%
2021/04/26	69	322.45	48	322.15	323.00	21	3,004	0.70%
2021/04/23	88	323.71	44	323.53	322.50	44	3,075	1.43%
2021/04/22	47	324.76	209	324.79	319.50	-162	3,169	-5.11%	大賣/鉅額交易
2021/04/21	4	333.50	20	334.95	333.00	-16	3,184	-0.50%
2021/04/20	38	338.84	21	338.74	340.00	17	3,223	0.53%
2021/04/19	11	337.27	8	335.94	334.50	3	3,230	0.09%
2021/04/16	16	344.63	97	345.57	342.00	-81	3,243	-2.50%
2021/04/15	42	346.58	53	344.14	354.00	-11	3,267	-0.34%
2021/04/14	126	342.78	58	341.26	345.50	68	3,306	2.06%	大買/
2021/04/13	30	363.37	20	369.35	351.00	10	3,280	0.30%
2021/04/12	112	365.84	51	369.30	363.00	61	3,266	1.87%	大買/
2021/04/09	42	370.39	42	371.06	360.50	0	3,249	0.00%
2021/04/08	46	366.08	29	364.76	366.00	17	3,219	0.53%
2021/04/07	6	371.50	95	366.86	369.50	-89	3,218	-2.77%
2021/04/06	31	350.60	49	353.61	358.00	-18	3,129	-0.58%
2021/04/01	100	337.48	14	338.93	337.50	86	3,075	2.80%
2021/03/31	18	326.00	6	329.08	326.00	12	3,051	0.39%
2021/03/29	91	343.06	36	347.24	335.00	55	3,055	1.80%
2021/03/26	122	334.57	2	338.50	338.50	120	3,044	3.94%	大買/鉅額交易
2021/03/25	0	0.00	40	317.70	317.50	-40	3,007	-1.33%
2021/03/24	46	321.29	4	320.25	321.50	42	3,005	1.40%
2021/03/23	0	0.00	4	321.13	315.00	-4	2,992	-0.13%
2021/03/22	5	310.30	1.5	312.26	314.50	3.5	2,983	0.12%
2021/03/17	10	329.50	10	327.20	324.00	0	3,000	0.00%
2021/03/16	10	325.00	0	0.00	324.50	10	3,000	0.33%
2021/03/15	4	320.88	4	319.63	320.00	0	3,011	0.00%
2021/03/12	0	0.00	26	324.65	317.00	-26	3,025	-0.86%
2021/03/11	0	0.00	104	322.01	320.00	-104	3,013	-3.45%	大賣/鉅額交易
2021/03/10	44	310.76	81	313.08	313.00	-37	2,998	-1.23%
2021/03/09	43	301.85	15	302.50	299.00	28	2,973	0.94%
2021/03/08	30	315.30	0	0.00	310.00	30	2,958	1.01%
2021/03/04	0	0.00	39	337.82	330.50	-39	2,968	-1.31%
2021/03/03	1	342.00	0	0.00	343.00	1	2,954	0.03%
2021/03/02	0	0.00	4	344.25	335.50	-4	2,932	-0.14%
2021/02/26	19	353.61	63	355.87	352.50	-44	2,886	-1.52%
2021/02/25	143	370.42	102	365.76	372.50	41	2,823	1.45%	大買/大賣/
2021/02/24	15	350.40	1	352.50	349.50	14	2,691	0.52%
2021/02/23	7	345.14	38	345.38	347.50	-31	2,692	-1.15%
2021/02/22	39	358.27	60	356.85	352.50	-21	2,778	-0.76%
2021/02/19	13	352.65	77	353.93	350.50	-64	2,765	-2.31%
2021/02/18	40	354.60	19	353.42	355.00	21	2,792	0.75%
2021/02/17	51	356.57	81	355.37	355.50	-30	2,843	-1.06%
2021/02/05	22	334.00	17	336.29	334.00	5	2,829	0.18%
2021/02/04	53	337.82	46	336.26	335.00	7	2,857	0.24%
2021/02/03	0	0.00	92	345.81	340.00	-92	2,890	-3.18%
2021/02/02	217	346.60	15	345.90	345.50	202	2,877	7.02%	大買/鉅額交易
2021/02/01	135	333.31	59	332.03	332.00	76	2,876	2.64%	大買/
2021/01/29	76	343.56	20	354.40	348.00	56	2,819	1.99%
2021/01/28	0	0.00	300	355.27	349.00	-300	2,771	-10.83%	大賣/鉅額交易
2021/01/27	108	361.89	98	359.90	371.00	10	2,689	0.37%	大買/
2021/01/26	204	350.61	103	362.90	347.50	101	2,561	3.94%	大買/大賣/鉅額交易
2021/01/25	72	364.68	18	369.08	369.50	54	2,450	2.20%
2021/01/22	46	361.95	60	360.18	359.50	-14	2,351	-0.60%
2021/01/21	55	331.59	38	330.89	338.50	17	2,105	0.81%
2021/01/20	40	306.45	9	303.00	308.00	31	1,942	1.60%
2021/01/19	5.3	296.94	174	299.86	299.50	-168.7	1,824	-9.25%	大賣/鉅額交易
2021/01/18	164.5	297.89	16	292.13	300.00	148.5	1,762	8.43%	大買/鉅額交易
2021/01/15	34	294.34	6	300.00	283.00	28	1,686	1.66%
2021/01/14	1	283.00	213	282.80	283.00	-212	1,596	-13.28%	大賣/鉅額交易
2021/01/13	226	288.40	1	282.00	291.50	225	1,571	14.32%	大買/鉅額交易
2021/01/12	57	281.95	0	0.00	278.00	57	1,540	3.70%
2021/01/11	119	283.51	48	282.14	282.50	71	1,551	4.58%	大買/
2021/01/08	38	280.24	214	280.00	282.50	-176	1,557	-11.30%	大賣/鉅額交易
2021/01/07	208	283.49	16	279.38	286.00	192	1,527	12.57%	大買/鉅額交易
2021/01/06	37	275.68	31	272.19	271.50	6	1,489	0.40%
2021/01/05	96	280.59	0	0.00	277.50	96	1,499	6.40%
2021/01/04	80	274.76	5	276.50	276.50	75	1,514	4.95%
2020/12/31	19	271.50	8	271.75	273.00	11	1,543	0.71%
2020/12/30	21	271.67	27	270.59	271.50	-6	1,574	-0.38%
2020/12/29	28	261.13	8	259.75	263.00	20	1,626	1.23%
2020/12/28	15	260.47	2	260.00	259.50	13	1,729	0.75%
2020/12/25	13	257.46	16	262.34	258.50	-3	1,794	-0.17%
2020/12/24	20	267.70	16	266.28	265.00	4	1,901	0.21%
2020/12/23	26	258.87	5	259.70	264.00	21	1,927	1.09%
2020/12/22	10	264.00	31	260.63	253.50	-21	1,942	-1.08%
2020/12/21	40	263.31	35	264.04	260.50	5	1,960	0.26%
2020/12/18	6	266.42	3	268.33	266.50	3	1,965	0.15%
2020/12/17	7	272.71	14	271.25	270.00	-7	1,975	-0.35%
2020/12/16	1	272.00	24	272.88	272.00	-23	2,014	-1.14%
2020/12/15	0	0.00	36	270.24	269.00	-36	2,048	-1.76%
2020/12/14	74	269.22	70	267.59	273.00	4	2,060	0.19%
2020/12/11	0	0.00	64	275.24	272.50	-64	2,084	-3.07%
2020/12/10	39	285.51	35	286.93	284.00	4	2,107	0.19%
2020/12/09	49	293.03	12	291.42	291.00	37	2,193	1.69%
2020/12/08	49	290.99	0	0.00	292.50	49	2,275	2.15%
2020/12/07	13	281.85	0	0.00	281.00	13	2,284	0.57%
2020/12/04	22	286.07	22	283.45	283.00	0	2,301	0.00%
2020/12/03	1	287.50	5	287.60	287.50	-4	2,312	-0.17%
2020/12/02	27	287.00	0	0.00	287.00	27	2,340	1.15%
2020/12/01	1	296.00	109	291.57	288.50	-108	2,359	-4.58%	大賣/鉅額交易
2020/11/30	675	291.09	32	291.02	292.50	643	2,357	27.27%	大買/鉅額交易
2020/11/27	1	286.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	49	287.72	0	0.00	288.50	49	2,367	2.07%
2020/11/25	1	284.00	20	284.68	283.50	-19	2,376	-0.80%
2020/11/24	2	289.50	0	0.00	287.00	2	2,407	0.08%
2020/11/23	12	290.83	0	0.00	289.00	12	2,464	0.49%
2020/11/20	146	291.80	0	0.00	292.00	146	2,539	5.75%	大買/鉅額交易
2020/11/19	38	295.75	78	295.94	288.50	-40	2,550	-1.57%
2020/11/18	52	292.48	0	0.00	293.50	52	2,489	2.09%
2020/11/17	13	290.77	13	293.00	289.00	0	2,517	0.00%
2020/11/16	19	298.92	72	297.44	296.50	-53	2,518	-2.10%
2020/11/13	5	287.40	22	287.11	288.50	-17	2,474	-0.69%
2020/11/12	100	286.00	23	284.00	283.50	77	2,456	3.13%
2020/11/11	14	278.75	40	283.26	277.00	-26	2,421	-1.07%
2020/11/10	7	278.00	6	277.50	273.50	1	2,386	0.04%
2020/11/09	8	277.50	16	275.53	282.00	-8	2,374	-0.34%
2020/11/06	6	261.67	86	263.87	260.00	-80	2,353	-3.40%
2020/11/05	5	261.30	0	0.00	261.50	5	2,379	0.21%
2020/11/04	15	256.63	0	0.00	262.00	15	2,431	0.62%
2020/11/03	30	250.08	0	0.00	253.00	30	2,438	1.23%
2020/11/02	55	240.38	29	254.10	244.50	26	2,481	1.05%
2020/10/30	0	0.00	36	260.89	256.50	-36	2,580	-1.40%
2020/10/29	30	260.98	1	259.50	264.00	29	2,582	1.12%
2020/10/28	1	267.50	79	267.87	265.00	-78	2,586	-3.02%
2020/10/27	32	265.06	4	265.00	269.50	28	2,605	1.07%
2020/10/26	0	0.00	32	268.73	266.50	-32	2,630	-1.22%
2020/10/23	8	270.00	0	0.00	271.00	8	2,681	0.30%
2020/10/19	0	0.00	2	278.50	274.00	-2	2,935	-0.07%
2020/10/16	0	0.00	20	285.73	282.50	-20	2,915	-0.69%
2020/10/15	11	288.86	0	0.00	293.50	11	2,887	0.38%
2020/10/14	0	0.00	12	291.58	289.00	-12	2,872	-0.42%
2020/10/13	8	293.56	2	292.50	291.00	6	2,859	0.21%
2020/10/12	16	296.69	11	297.05	295.50	5	2,838	0.18%
2020/10/08	4	294.00	46	293.01	295.00	-42	2,806	-1.50%
2020/10/07	0	0.00	3	288.50	293.00	-3	2,766	-0.11%
2020/10/06	20	297.30	1	295.50	288.00	19	2,727	0.70%
2020/10/05	3	288.50	115	285.78	290.00	-112	2,664	-4.20%	大賣/鉅額交易
2020/09/30	41	277.16	171	274.46	281.00	-130	2,570	-5.06%	大賣/鉅額交易
2020/09/29	318	281.28	96	276.74	271.00	222	2,618	8.48%	大買/鉅額交易
2020/09/28	47	263.91	47	260.88	268.00	0	2,618	0.00%
2020/09/25	10	253.55	46	260.16	255.00	-36	2,709	-1.33%
2020/09/24	84	263.79	19	266.53	261.50	65	2,698	2.41%
2020/09/23	0	0.00	35	269.39	273.00	-35	2,683	-1.30%
2020/09/22	13	269.92	17	271.03	268.50	-4	2,686	-0.15%
2020/09/21	0	0.00	112	275.11	273.50	-112	2,675	-4.19%	大賣/鉅額交易
2020/09/18	1,248	271.61	24	269.65	272.00	1,224	2,640	46.35%	大買/鉅額交易
2020/09/17	20	270.75	31	268.77	268.00	-11	2,611	-0.42%
2020/09/16	50	270.15	60	270.28	269.50	-10	2,598	-0.38%
2020/09/15	28	273.32	36	270.15	268.00	-8	2,574	-0.31%
2020/09/14	0	0.00	262	267.41	269.00	-262	2,543	-10.30%	大賣/鉅額交易
2020/09/11	91	256.43	18	253.28	266.00	73	2,468	2.96%
2020/09/10	19	244.47	157	242.51	242.00	-138	2,484	-5.55%	大賣/鉅額交易
2020/09/09	3	243.67	2	246.00	247.00	1	2,496	0.04%
2020/09/08	16	246.03	6	247.50	251.00	10	2,535	0.39%
2020/09/07	167	249.13	11	251.77	242.50	156	2,579	6.05%	大買/鉅額交易
2020/09/04	249	258.94	3	257.50	256.50	246	2,651	9.28%	大買/鉅額交易
2020/09/03	82	272.48	0	0.00	265.50	82	2,687	3.05%
2020/09/02	1	273.00	5	268.80	267.00	-4	2,688	-0.15%
2020/09/01	3	266.83	1	269.00	270.00	2	2,744	0.07%
2020/08/31	0	0.00	46	271.39	271.00	-46	2,746	-1.67%
2020/08/28	20	265.33	11	268.73	273.00	9	2,743	0.33%
2020/08/27	25	272.60	193	280.38	268.00	-168	2,733	-6.15%	大賣/鉅額交易
2020/08/26	2	277.00	87	271.47	275.00	-85	2,689	-3.16%
2020/08/25	10	259.10	119	258.22	260.00	-109	2,632	-4.14%	大賣/鉅額交易
2020/08/24	27	237.80	49	247.52	256.00	-22	2,619	-0.84%
2020/08/21	23	233.28	139	237.28	242.00	-116	2,628	-4.41%	大賣/鉅額交易
2020/08/20	149	227.57	48	223.41	221.50	101	2,672	3.78%	大買/鉅額交易
2020/08/19	105	247.09	21	257.02	247.00	84	2,721	3.09%	大買/
2020/08/18	35	253.21	0	0.00	251.00	35	2,887	1.21%
2020/08/17	5	267.70	93	270.03	264.00	-88	3,182	-2.77%
2020/08/14	39	261.91	0	0.00	268.00	39	3,488	1.12%
2020/08/13	9	264.89	27	264.59	263.00	-18	3,612	-0.50%
2020/08/12	1	264.00	0	0.00	264.00	1	3,636	0.03%
2020/08/11	0	0.00	30.4	281.49	271.50	-30.4	3,683	-0.83%
2020/08/10	28	287.93	19	288.97	282.00	9	3,755	0.24%
2020/08/07	26	302.40	68	302.65	300.00	-42	3,758	-1.12%
2020/08/06	4	305.13	100	305.15	303.00	-96	3,880	-2.47%
2020/08/05	16	310.50	0	0.00	310.50	16	3,883	0.41%
2020/08/04	13	288.62	1	285.50	287.00	12	3,852	0.31%
2020/08/03	32	288.28	14	285.79	284.50	18	3,962	0.45%
2020/07/31	26	285.33	0	0.00	285.50	26	4,088	0.64%
2020/07/30	1	286.00	1	279.50	282.00	0	4,254	0.00%
2020/07/28	40	281.86	35	301.11	271.00	5	4,646	0.11%
2020/07/23	1	299.00	1	315.00	299.00	0	4,633	0.00%
2020/07/22	3	302.00	0	0.00	303.00	3	4,599	0.07%
2020/07/17	68	284.29	0	0.00	276.00	68	4,696	1.45%
2020/07/16	4	282.00	0	0.00	286.00	4	4,744	0.08%
2020/07/14	2	289.25	0	0.00	282.50	2	4,971	0.04%
2020/07/09	6	314.08	1	305.50	310.00	5	5,157	0.10%
2020/07/08	13	325.88	0	0.00	330.00	13	5,272	0.25%
2020/07/07	21	322.00	4	316.13	311.00	17	5,184	0.33%
2020/07/06	93	299.20	5	307.60	323.00	88	5,152	1.71%
2020/07/02	7	287.71	0	0.00	295.00	7	5,119	0.14%
2020/07/01	1	271.50	0	0.00	271.50	1	5,128	0.02%
2020/06/29	23	241.96	0	0.00	237.00	23	5,215	0.44%
2020/06/24	19	242.05	0	0.00	242.00	19	5,258	0.36%
2020/06/23	1	236.00	0	0.00	236.00	1	5,345	0.02%
2020/06/22	17	243.32	0	0.00	236.50	17	5,435	0.31%
2020/06/19	1	245.50	0	0.00	245.50	1	5,438	0.02%
2020/06/18	5	235.90	0	0.00	238.00	5	5,444	0.09%
2020/06/17	46	236.64	46	232.61	232.00	0	5,453	0.00%
2020/06/16	5	228.80	72	227.81	229.50	-67	5,373	-1.25%
2020/06/15	18	223.67	46	233.99	222.50	-28	5,415	-0.52%
2020/06/12	9	217.72	140	228.17	231.00	-131	5,460	-2.40%	大賣/鉅額交易
2020/06/11	69	230.74	15	236.80	226.00	54	5,398	1.00%
2020/06/10	66	228.58	0	0.00	233.00	66	5,336	1.24%
2020/06/09	4	236.50	0	0.00	236.50	4	5,275	0.08%
2020/06/08	64	231.53	0	0.00	240.00	64	5,281	1.21%
2020/06/05	1	224.50	8	224.88	224.50	-7	5,218	-0.13%
2020/06/04	9	222.89	30	221.95	223.00	-21	5,219	-0.40%
2020/06/03	0	0.00	22	219.36	222.00	-22	5,212	-0.42%
2020/06/02	0	0.00	19	214.58	213.50	-19	5,201	-0.37%
2020/06/01	2	213.50	0	0.00	212.50	2	5,192	0.04%
2020/05/29	9	212.39	0	0.00	217.00	9	5,174	0.17%
2020/05/28	109	215.12	0	0.00	213.50	109	5,173	2.11%	大買/鉅額交易
2020/05/27	176	227.66	39	227.83	228.50	137	5,145	2.66%	大買/鉅額交易
2020/05/26	30	231.83	33	228.05	225.00	-3	5,108	-0.06%
2020/05/25	34	231.46	62	229.03	225.50	-28	5,034	-0.56%
2020/05/22	189	224.70	24	223.17	229.00	165	4,861	3.39%	大買/鉅額交易
2020/05/21	7	200.00	144	204.61	210.00	-137	4,572	-3.00%	大賣/鉅額交易
2020/05/20	59	181.36	0	0.00	191.00	59	4,323	1.36%
2020/05/19	17	180.50	0	0.00	176.50	17	4,370	0.39%
2020/05/18	26	180.00	0	0.00	176.50	26	4,334	0.60%
2020/05/15	107	183.05	39	179.67	183.00	68	4,254	1.60%	大買/
2020/05/14	179	174.37	0	0.00	173.50	179	4,167	4.30%	大買/鉅額交易
2020/05/13	4	185.13	58	186.71	184.00	-54	4,115	-1.31%
2020/05/12	62	190.56	0	0.00	192.50	62	3,985	1.56%
2020/05/11	0	0.00	60	191.59	188.00	-60	3,942	-1.52%
2020/05/08	66	189.71	7	187.50	187.00	59	3,847	1.53%
2020/05/07	0	0.00	50	189.50	187.00	-50	3,738	-1.34%
2020/05/06	46	182.91	54	182.15	185.00	-8	3,608	-0.22%
2020/05/05	0	0.00	45	182.39	176.50	-45	3,427	-1.31%
2020/05/04	5	174.50	117	174.23	176.50	-112	3,219	-3.48%	大賣/鉅額交易
2020/04/30	97	162.34	68	156.73	166.50	29	2,986	0.97%
2020/04/29	10	151.50	23	153.22	151.50	-13	2,881	-0.45%
2020/04/28	31	150.90	0	0.00	150.50	31	2,871	1.08%
2020/04/27	13	153.50	20	151.25	152.00	-7	2,870	-0.24%
2020/04/24	18	147.67	0	0.00	148.00	18	2,834	0.64%
2020/04/23	0	0.00	24	147.71	145.50	-24	2,830	-0.85%
2020/04/22	0	0.00	11	145.00	145.00	-11	2,796	-0.39%
2020/04/21	0	0.00	60	144.23	142.00	-60	2,762	-2.17%
2020/04/16	0	0.00	16	138.75	145.00	-16	2,635	-0.61%
2020/04/15	0	0.00	55	137.41	138.00	-55	2,560	-2.15%
2020/04/10	0	0.00	31	130.73	131.50	-31	2,459	-1.26%
2020/04/09	0	0.00	39	137.17	130.50	-39	2,432	-1.60%
2020/04/08	0	0.00	40	129.81	138.50	-40	2,350	-1.70%
2020/04/07	0	0.00	96	135.15	132.50	-96	2,303	-4.17%
2020/04/06	0	0.00	21	130.74	132.00	-21	2,242	-0.94%
2020/04/01	0	0.00	8	126.19	126.50	-8	2,213	-0.36%
2020/03/31	0	0.00	16	133.50	128.50	-16	2,182	-0.73%
2020/03/30	0	0.00	9	130.00	130.50	-9	2,113	-0.43%
2020/03/27	32	128.77	89	135.92	129.00	-57	2,078	-2.74%
2020/03/26	14	118.75	19	121.37	127.50	-5	2,020	-0.25%
2020/03/25	1	116.00	0	0.00	116.00	1	1,934	0.05%
2020/03/23	7	96.90	8	100.05	96.20	-1	1,955	-0.05%
2020/03/20	7	95.40	0	0.00	98.00	7	1,940	0.36%
2020/03/19	2	93.05	0	0.00	89.10	2	1,915	0.10%
2020/03/18	6	101.50	52	104.76	99.00	-46	1,849	-2.49%
2020/03/16	1	129.50	49	119.31	117.00	-48	1,791	-2.68%
2020/03/12	0	0.00	17	144.09	143.50	-17	1,768	-0.96%
2020/03/11	11	169.00	23	163.89	160.00	-12	1,758	-0.68%
2020/03/10	0	0.00	12	163.54	165.00	-12	1,827	-0.66%
2020/03/09	0	0.00	9	169.06	165.00	-9	1,903	-0.47%
2020/03/06	0	0.00	27	172.57	173.50	-27	2,205	-1.22%
2020/03/05	0	0.00	8	171.56	172.50	-8	2,393	-0.33%
2020/03/04	0	0.00	6	167.58	167.00	-6	2,572	-0.23%
2020/03/03	0	0.00	20	169.58	168.00	-20	2,624	-0.76%
2020/02/27	4	170.50	0	0.00	170.50	4	2,834	0.14%
2020/02/25	22	182.68	0	0.00	183.50	22	3,005	0.73%
2020/02/24	4	180.00	19	180.26	182.00	-15	3,000	-0.50%
2020/02/21	0	0.00	39	181.53	179.00	-39	2,993	-1.30%
2020/02/20	0	0.00	91	185.18	182.00	-91	2,937	-3.10%
2020/02/19	0	0.00	9	172.11	172.50	-9	2,758	-0.33%
2020/02/18	0	0.00	4	170.88	169.00	-4	2,769	-0.14%
2020/02/17	0	0.00	8	170.94	173.00	-8	2,811	-0.28%
2020/02/12	5	175.50	0	0.00	172.50	5	2,839	0.18%
2020/02/11	22	172.93	0	0.00	173.50	22	2,918	0.75%
2020/02/10	75	165.66	0	0.00	169.00	75	2,945	2.55%
2020/02/07	24	170.17	0	0.00	167.00	24	3,028	0.79%
2020/02/06	21	172.71	0	0.00	173.50	21	3,053	0.69%
2020/02/05	15	177.70	21	174.40	171.50	-6	3,068	-0.20%
2020/02/04	0	0.00	19	176.16	176.00	-19	3,073	-0.62%
2020/02/03	0	0.00	8	170.50	175.00	-8	3,126	-0.26%
2020/01/31	11	171.00	18	169.33	172.00	-7	3,176	-0.22%
2020/01/30	0	0.00	42	170.73	163.50	-42	3,245	-1.29%
2020/01/20	0	0.00	18	181.50	181.50	-18	3,250	-0.55%
2020/01/10	0	0.00	46	186.96	188.00	-46	3,781	-1.22%
2020/01/09	0	0.00	0.2	192.00	193.00	-0.2	3,722	0.00%
2020/01/08	0.1	186.00	1	186.50	186.50	-0.9	3,796	-0.02%
2020/01/07	0	0.00	7	187.71	188.00	-7	3,851	-0.18%
2020/01/06	15	184.67	0	0.00	184.00	15	3,881	0.39%
2019/12/27	0	0.00	2	170.75	171.00	-2	4,467	-0.04%
2019/12/26	6	169.50	0	0.00	170.00	6	4,515	0.13%
2019/12/23	0	0.00	1	170.00	160.50	-1	4,703	-0.02%
2019/12/19	1	200.50	1	197.50	197.50	0	4,846	0.00%
2019/12/16	3	187.83	0	0.00	188.00	3	5,306	0.06%
2019/12/06	13	167.96	0	0.00	171.50	13	5,293	0.25%
2019/12/05	24	176.00	37	179.00	176.00	-13	5,291	-0.25%
2019/12/04	28	178.00	0	0.00	175.00	28	5,227	0.54%
2019/12/03	9	173.00	40	182.83	182.00	-31	5,150	-0.60%
2019/11/27	114	148.89	0	0.00	150.50	114	4,411	2.58%	大買/鉅額交易
2019/11/26	86	147.03	20	150.50	146.00	66	4,360	1.51%
2019/11/25	110	140.00	0	0.00	146.00	110	4,176	2.63%	大買/鉅額交易
2019/11/22	86	133.19	0	0.00	133.00	86	4,042	2.13%
2019/11/19	0	0.00	41	125.68	125.00	-41	3,978	-1.03%
2019/11/18	0	0.00	102	128.75	128.00	-102	3,984	-2.56%	大賣/鉅額交易
2019/11/15	0	0.00	19	128.08	129.00	-19	3,982	-0.48%
2019/11/13	48	125.51	0	0.00	126.50	48	3,968	1.21%
2019/11/12	60	121.45	0	0.00	123.50	60	4,003	1.50%
2019/11/11	5	122.00	0	0.00	120.00	5	4,025	0.12%
2019/10/31	0	0.00	84	131.02	125.00	-84	4,083	-2.06%
2019/10/29	84	121.76	0	0.00	120.50	84	3,986	2.11%
2019/10/24	3	134.00	198	132.27	134.00	-195	3,926	-4.97%	大賣/鉅額交易
2019/10/22	0	0.00	84	127.04	127.00	-84	3,793	-2.21%
2019/10/21	0	0.00	85	126.32	127.00	-85	3,737	-2.27%
2019/10/18	0	0.00	62	124.22	123.50	-62	3,656	-1.70%
2019/10/15	43	115.49	0	0.00	111.00	43	3,440	1.25%
2019/10/09	155	113.08	3	112.00	112.50	152	3,332	4.56%	大買/鉅額交易
2019/10/07	1	99.80	0	0.00	102.50	1	3,042	0.03%
2019/10/04	24	98.73	21	100.00	100.00	3	3,010	0.10%
2019/10/03	30	98.17	70	98.91	97.80	-40	2,971	-1.35%
2019/10/02	48	98.55	0	0.00	98.90	48	2,863	1.68%
2019/10/01	27	97.34	35	96.76	97.00	-8	2,822	-0.28%
2019/09/27	7	94.70	0	0.00	97.20	7	2,752	0.25%
2019/09/26	0	0.00	8	98.10	95.50	-8	2,694	-0.30%
2019/09/25	0	0.00	1	97.00	96.30	-1	2,610	-0.04%
2019/09/24	0	0.00	23	100.50	98.00	-23	2,551	-0.90%
2019/09/20	24	93.63	0	0.00	95.50	24	2,249	1.07%
2019/09/19	1	85.30	0	0.00	86.90	1	2,077	0.05%
2019/09/18	14	75.52	0	0.00	79.00	14	1,908	0.73%
2019/09/16	1	73.50	7	72.80	73.20	-6	1,839	-0.33%
2019/09/11	2	76.30	0	0.00	75.20	2	1,824	0.11%
2019/09/10	2	75.60	0	0.00	75.30	2	1,821	0.11%
2019/09/09	6	78.10	12	76.42	76.60	-6	1,797	-0.33%
2019/09/05	5	74.98	0	0.00	74.30	5	1,755	0.28%
2019/09/04	18	72.94	0	0.00	74.20	18	1,736	1.04%
2019/08/30	0	0.00	2	72.50	71.80	-2	1,744	-0.11%
2019/08/27	0	0.00	9	75.80	74.00	-9	1,705	-0.53%
2019/08/22	13	75.00	0	0.00	76.70	13	1,652	0.79%
2019/08/21	4	73.30	11	73.50	73.50	-7	1,607	-0.44%
2019/08/20	0	0.00	14	75.00	75.00	-14	1,584	-0.88%
2019/08/19	0	0.00	4	77.90	77.10	-4	1,568	-0.25%
2019/08/16	0	0.00	18	77.00	77.70	-18	1,554	-1.16%
2019/08/15	0	0.00	23	76.27	75.70	-23	1,508	-1.52%
2019/08/12	0	0.00	57	74.40	74.10	-57	1,353	-4.21%
2019/08/08	5	77.10	39	75.63	75.90	-34	1,287	-2.64%
2019/08/06	43	66.49	31	63.50	67.60	12	1,085	1.11%
2019/08/01	27	68.83	0	0.00	69.10	27	985	2.74%
2019/07/31	38	66.70	0	0.00	67.30	38	939	4.04%
2019/07/30	0	0.00	29	66.50	66.50	-29	917	-3.16%
2019/07/29	33	64.79	0	0.00	65.90	33	848	3.89%
2019/07/26	12	60.19	0	0.00	60.10	12	803	1.49%
2019/07/25	23	59.64	0	0.00	59.90	23	801	2.87%
2019/07/24	22	58.17	0	0.00	59.40	22	776	2.83%
2019/07/23	22	58.81	0	0.00	57.90	22	779	2.82%
2019/07/22	15	58.00	0	0.00	58.50	15	750	2.00%
2019/07/19	7	56.79	0	0.00	57.60	7	716	0.98%
2019/07/18	7	52.09	0	0.00	55.60	7	623	1.12%
2019/07/16	17	51.68	0	0.00	51.50	17	555	3.06%
2019/07/12	7	49.80	0	0.00	49.70	7	523	1.34%
2019/07/11	17	48.34	0	0.00	48.80	17	464	3.66%
2019/07/10	20	43.53	2	42.70	45.20	18	394	4.57%
2019/07/09	7	41.07	0	0.00	41.60	7	357	1.96%
2019/06/26	2	38.10	0	0.00	38.10	2	290	0.69%
2019/06/25	2	37.50	0	0.00	37.50	2	291	0.69%
2019/06/24	1	37.45	0	0.00	37.45	1	299	0.33%
2019/06/20	1	37.75	0	0.00	37.75	1	333	0.30%
2019/06/19	1	37.70	0	0.00	37.70	1	336	0.30%
2019/06/13	3	37.90	0	0.00	37.90	3	347	0.86%
2019/06/12	3	38.40	0	0.00	38.40	3	345	0.87%
2019/06/11	8	38.85	21	38.30	38.00	-13	340	-3.81%
2018/09/07	1	33.30	0	0.00	33.00	1	296	0.34%
2018/09/05	4	34.41	0	0.00	34.45	4	286	1.40%
2018/09/04	2	33.55	0	0.00	33.90	2	286	0.70%
2018/09/03	3	33.40	0	0.00	33.60	3	287	1.04%
2018/08/29	4	33.70	0	0.00	34.10	4	285	1.40%
2018/08/28	6	32.54	0	0.00	32.90	6	282	2.12%
2018/08/27	1	32.35	0	0.00	32.20	1	286	0.35%
2018/08/23	0	0.00	1	32.50	32.40	-1	288	-0.35%
2018/08/21	1	31.55	4	31.93	31.55	-3	291	-1.03%
2018/08/20	1	31.30	10	32.28	31.30	-9	299	-3.00%
2018/08/17	0	0.00	2	32.50	32.50	-2	299	-0.67%
2018/08/14	1	32.00	0	0.00	32.00	1	300	0.33%
2018/07/31	0	0.00	90	35.42	35.15	-90	288	-31.14%
2018/07/26	0	0.00	1	37.60	36.80	-1	280	-0.36%
2018/07/24	0	0.00	6	39.20	38.50	-6	256	-2.34%
2018/06/25	7	34.05	0	0.00	33.85	7	280	2.49%
2018/06/22	10	34.77	0	0.00	34.50	10	279	3.58%
2018/06/21	5	35.54	0	0.00	35.50	5	277	1.80%
2018/06/20	3	35.15	0	0.00	35.35	3	278	1.08%
2018/06/19	2	36.10	0	0.00	35.50	2	278	0.72%
2018/06/15	2	35.95	11	35.89	35.70	-9	277	-3.24%
2018/06/14	1	36.05	0	0.00	36.05	1	283	0.35%
2018/06/13	1	35.75	0	0.00	35.75	1	284	0.35%
2018/06/12	9	35.71	0	0.00	36.00	9	286	3.14%
2018/06/11	5	35.69	0	0.00	35.60	5	286	1.74%
2018/06/07	0	0.00	2	36.83	36.80	-2	283	-0.71%
2018/05/31	0	0.00	1	36.05	36.00	-1	282	-0.35%
2018/05/30	0	0.00	1	36.15	36.05	-1	279	-0.36%
2018/05/25	0	0.00	4	36.14	36.30	-4	269	-1.48%
2018/05/24	0	0.00	2	35.95	36.35	-2	268	-0.74%
2018/05/16	0	0.00	1	35.65	35.65	-1	275	-0.36%
2018/05/15	0	0.00	1	35.80	35.65	-1	276	-0.36%
2018/05/14	0	0.00	1	35.60	35.85	-1	288	-0.35%
2018/05/02	0	0.00	1	37.05	36.70	-1	293	-0.34%
2018/04/26	0	0.00	24	36.89	36.10	-24	305	-7.85%
2018/04/24	0	0.00	6	36.78	36.60	-6	355	-1.69%
2018/04/12	6	36.70	0	0.00	36.45	6	331	1.81%
2018/04/11	2	37.43	0	0.00	37.15	2	328	0.61%
2018/04/10	2	37.55	0	0.00	37.50	2	331	0.60%
2018/04/03	0	0.00	9	40.76	40.20	-9	333	-2.70%
2018/03/14	0	0.00	1	36.85	36.75	-1	360	-0.28%
2018/02/21	1	36.15	1	35.90	36.20	0	729	0.00%
2018/02/07	0.2	36.60	0	0.00	36.80	0.2	726	0.03%
2018/02/06	8	36.54	0	0.00	36.05	8	727	1.10%
2018/02/05	3	38.78	0	0.00	38.85	3	724	0.41%
2018/02/01	0	0.00	1	39.55	39.25	-1	736	-0.14%
2018/01/31	0	0.00	1	39.10	39.15	-1	770	-0.13%
2018/01/30	1	39.90	0	0.00	39.30	1	788	0.13%
2018/01/29	0	0.00	2	39.80	39.80	-2	789	-0.25%
2018/01/26	0	0.00	1	39.95	39.50	-1	788	-0.13%
2018/01/25	0	0.00	1	39.80	39.50	-1	793	-0.13%
2018/01/23	0	0.00	1	40.80	40.00	-1	800	-0.12%
2018/01/19	9	41.24	2	40.65	40.60	7	804	0.87%
2018/01/18	0	0.00	12	42.35	40.10	-12	797	-1.50%
2018/01/15	1	39.10	1	39.00	38.80	0	776	0.00%
2018/01/12	1	39.00	1	38.90	38.90	0	776	0.00%
2018/01/11	2	38.90	0	0.00	39.05	2	776	0.26%
2018/01/10	2	39.23	2	39.70	39.35	0	777	0.00%
2018/01/09	1	39.85	2	39.90	39.85	-1	776	-0.13%
2018/01/08	4	40.00	0	0.00	39.80	4	778	0.51%
2018/01/05	2	40.03	3	40.25	39.70	-1	777	-0.13%
2018/01/04	9	40.11	0	0.00	39.90	9	776	1.16%
2018/01/03	5	40.48	5	40.51	40.25	0	775	0.00%
2018/01/02	0	0.00	2	40.75	39.80	-2	769	-0.26%