金麗科 (3228)-凱基-台北券商分點個股進出

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

金麗科

(3228)

股價
465.0
漲跌
▼13.5
漲幅
-2.82%
成交量
703張
產業
上櫃半導體類股
292人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	470.91	35	471.14	465.00	-33.9	1,583	-2.14%
2024/04/17	3	478.00	14	479.43	478.50	-11	1,625	-0.68%
2024/04/16	14	476.82	12	476.71	477.00	2	1,647	0.12%
2024/04/15	4.1	488.24	98	490.77	484.00	-93.9	1,673	-5.61%
2024/04/12	6	507.00	0	0.00	501.00	6	1,679	0.36%
2024/04/11	4	501.00	13	512.15	502.00	-9	1,713	-0.53%
2024/04/10	0	508.00	3	510.00	511.00	-3	1,752	-0.17%
2024/04/09	13	489.65	5	485.80	495.00	8	1,797	0.45%
2024/04/08	25	488.50	11	502.32	490.50	14	1,807	0.77%
2024/04/03	9	508.17	27.1	511.63	503.00	-18.1	1,831	-0.99%
2024/04/02	0	535.00	38	527.39	516.00	-38	1,846	-2.06%
2024/04/01	28	558.32	13	555.54	560.00	15	1,837	0.82%
2024/03/29	3	542.33	23	542.26	546.00	-20	1,836	-1.09%
2024/03/28	20.1	544.23	156	543.11	535.00	-135.9	1,843	-7.37%	大賣/鉅額交易
2024/03/27	59.2	564.60	51.1	562.57	555.00	8.1	1,847	0.44%
2024/03/26	174	530.34	272.4	531.87	560.00	-98.4	1,835	-5.36%	大買/大賣/
2024/03/25	262.1	524.73	16.4	525.45	526.00	245.7	1,819	13.50%	大買/鉅額交易
2024/03/22	25	484.70	126.3	483.31	479.00	-101.3	1,801	-5.62%	大賣/鉅額交易
2024/03/21	152	466.06	49.1	461.05	485.00	102.9	1,798	5.72%	大買/鉅額交易
2024/03/20	69	452.84	27	452.48	449.00	42	1,792	2.34%
2024/03/19	38.1	449.77	70	451.23	444.50	-31.9	1,808	-1.76%
2024/03/18	105.5	449.64	71	445.49	455.00	34.5	1,818	1.90%	大買/
2024/03/15	101.3	434.83	88.4	452.76	438.50	12.9	1,826	0.71%	大買/
2024/03/14	85.2	454.07	83.1	457.88	455.00	2.2	1,834	0.12%
2024/03/13	99.1	477.02	231.4	482.99	466.50	-132.3	1,847	-7.16%	大賣/鉅額交易
2024/03/12	37.1	506.51	72	499.68	495.50	-34.9	1,848	-1.89%
2024/03/11	87	506.50	86	504.92	504.00	1	1,859	0.05%
2024/03/08	136.4	502.44	223	500.33	495.00	-86.7	1,868	-4.64%	大買/大賣/
2024/03/07	361	530.61	48.2	532.66	521.00	312.9	1,862	16.80%	大買/鉅額交易
2024/03/06	47.1	504.21	84	508.08	500.00	-36.9	1,835	-2.01%
2024/03/05	123	484.68	136	482.50	511.00	-13	1,831	-0.71%	大買/大賣/
2024/03/04	36	485.38	126	485.53	477.50	-90	1,803	-4.99%	大賣/
2024/03/01	97	498.52	248.1	497.72	504.00	-151.1	1,784	-8.46%	大賣/鉅額交易
2024/02/29	335	494.41	90.3	489.11	503.00	244.7	1,773	13.79%	大買/鉅額交易
2024/02/27	106.3	482.29	95.1	483.26	483.00	11.3	1,779	0.63%	大買/
2024/02/26	94.2	480.37	62.1	481.07	483.50	32.2	1,793	1.79%
2024/02/23	61.2	491.23	200	483.08	475.00	-138.8	1,828	-7.59%	大賣/鉅額交易
2024/02/22	197	456.52	161.1	466.59	494.00	35.9	1,843	1.95%	大買/大賣/
2024/02/21	210.4	476.01	114	492.75	454.50	96.4	1,839	5.24%	大買/大賣/
2024/02/20	75.1	514.83	170	513.37	505.00	-94.9	1,819	-5.22%	大賣/
2024/02/19	63	527.30	61	529.70	527.00	2	1,811	0.11%
2024/02/16	107	526.96	97	529.41	534.00	10	1,838	0.54%	大買/
2024/02/15	176	502.30	86.1	487.77	519.00	89.9	1,861	4.83%	大買/
2024/02/05	50	478.32	135.1	477.95	482.50	-85.1	1,879	-4.53%	大賣/
2024/02/02	73.1	463.19	46	459.29	480.00	27.1	1,916	1.41%
2024/02/01	0	0.00	83.1	441.22	438.00	-83.1	1,910	-4.35%
2024/01/31	15	453.37	17	458.88	454.50	-2	1,904	-0.10%
2024/01/30	0	0.00	18	449.53	448.50	-18	1,949	-0.92%
2024/01/29	1.1	440.28	33	439.21	445.00	-31.9	1,988	-1.61%
2024/01/26	8	418.31	7.1	412.55	419.50	1	2,013	0.05%
2024/01/25	11	392.00	4	391.00	391.00	7	1,995	0.35%
2024/01/24	29	396.47	0	0.00	390.00	29	1,995	1.45%
2024/01/23	28	394.21	0	0.00	394.50	28	2,000	1.40%
2024/01/22	126	383.79	2.1	393.46	394.50	124	2,000	6.20%	大買/鉅額交易
2024/01/19	68	384.32	11	387.77	382.00	57	1,993	2.86%
2024/01/18	24	385.58	77	386.49	381.50	-53	2,006	-2.64%
2024/01/17	164.1	377.55	196.5	390.01	396.50	-32.4	2,002	-1.62%	大買/大賣/
2024/01/16	99	398.51	103	398.87	400.50	-4	1,948	-0.21%	大賣/
2024/01/15	56	388.98	117	392.14	397.00	-61	1,924	-3.17%	大賣/
2024/01/12	155	377.46	210	378.20	376.00	-55	1,896	-2.90%	大買/大賣/
2024/01/11	337.4	375.84	80	366.67	386.00	257.4	1,868	13.77%	大買/鉅額交易
2024/01/10	93	350.87	193	354.62	352.00	-100	1,831	-5.46%	大賣/
2024/01/09	173	329.64	115.2	328.74	345.00	57.8	1,816	3.18%	大買/大賣/
2024/01/08	104	326.29	224.2	326.22	321.00	-120.2	1,804	-6.66%	大買/大賣/鉅額交易
2024/01/05	213	328.07	127.1	329.83	327.00	85.9	1,793	4.79%	大買/大賣/
2024/01/04	107.2	306.19	163.1	309.06	320.00	-56	1,756	-3.19%	大買/大賣/
2024/01/03	147	285.73	149.1	292.65	301.00	-2.1	1,715	-0.12%	大買/大賣/
2024/01/02	124	278.67	100	274.54	280.00	24	1,666	1.44%	大買/
2023/12/29	78	279.17	198.1	278.78	280.00	-120.1	1,649	-7.28%	大賣/鉅額交易
2023/12/28	94	260.62	83.1	254.58	269.50	10.9	1,614	0.68%
2023/12/27	75	252.21	13	258.27	252.50	62	1,592	3.89%
2023/12/26	84	252.45	9	251.50	250.50	75	1,585	4.73%
2023/12/25	90	253.89	111	253.38	251.00	-21	1,579	-1.33%	大賣/
2023/12/22	33	264.65	111.1	261.93	258.00	-78.1	1,568	-4.98%	大賣/
2023/12/21	24	263.88	82	265.52	262.50	-58	1,560	-3.72%
2023/12/20	253.9	253.12	94.2	253.99	268.00	159.7	1,553	10.28%	大買/鉅額交易
2023/12/19	149.2	249.38	17	263.76	252.00	132.2	1,521	8.69%	大買/鉅額交易
2023/12/18	23	261.87	15	262.43	264.00	8	1,493	0.54%
2023/12/15	41	266.74	15	272.23	261.00	26	1,489	1.75%
2023/12/14	15	272.20	49.1	277.65	272.50	-34	1,475	-2.31%
2023/12/13	44	276.52	87	276.55	279.50	-43	1,454	-2.96%
2023/12/12	86	276.37	174	278.58	275.00	-88	1,454	-6.05%	大賣/
2023/12/11	137	280.85	86	281.67	285.00	51	1,444	3.53%	大買/
2023/12/08	108	267.01	26.1	254.78	274.00	82	1,423	5.76%	大買/
2023/12/07	24.2	257.18	102	258.28	249.50	-77.8	1,391	-5.59%	大賣/
2023/12/06	45	268.65	1	279.50	265.00	44	1,365	3.22%
2023/12/05	5.1	258.39	18.1	259.30	263.00	-13	1,358	-0.96%
2023/12/04	3.2	278.10	7	279.64	268.00	-3.9	1,369	-0.28%
2023/12/01	3	278.33	3	269.50	278.00	0	1,377	0.00%
2023/11/30	3	258.33	11	250.36	261.00	-8	1,388	-0.58%
2023/11/29	7	249.43	7	244.43	247.00	0	1,411	0.00%
2023/11/28	3.4	242.49	11	237.36	244.50	-7.6	1,422	-0.54%
2023/11/27	19	237.79	31.4	238.42	232.00	-12.4	1,434	-0.86%
2023/11/24	33	227.60	10.2	233.82	242.50	22.9	1,417	1.61%
2023/11/22	146	247.14	58	246.20	254.00	88	1,349	6.52%	大買/
2023/11/21	141	228.83	155	233.66	231.50	-14	1,304	-1.08%	大買/大賣/
2023/11/20	34.1	214.10	194	208.24	222.00	-160	1,267	-12.62%	大賣/鉅額交易
2023/11/17	135	191.81	60	188.53	203.00	75	1,223	6.13%	大買/
2023/11/16	208	183.99	65	185.14	185.00	143	1,201	11.91%	大買/鉅額交易
2023/11/15	129	186.65	251	188.78	186.00	-122	1,213	-10.06%	大買/大賣/鉅額交易
2023/11/14	93	181.43	62.1	183.59	186.50	30.9	1,180	2.62%
2023/11/13	206	171.94	220	169.00	175.00	-14	1,137	-1.23%	大買/大賣/
2023/11/10	225.1	158.84	174.6	160.80	165.00	50.5	1,084	4.66%	大買/大賣/
2023/11/09	171	146.25	184	142.49	152.50	-13	1,020	-1.27%	大買/大賣/
2023/11/08	85	140.11	211	141.41	139.00	-126	989	-12.73%	大賣/鉅額交易
2023/11/07	227	142.50	349	144.42	147.50	-122	976	-12.49%	大買/大賣/鉅額交易
2023/11/06	154	141.44	163.1	137.72	144.00	-9.1	943	-0.96%	大買/大賣/
2023/11/03	368	126.45	7.1	130.79	131.00	360.9	897	40.23%	大買/鉅額交易
2023/11/02	31	119.53	6	120.75	119.50	25	862	2.90%
2023/11/01	51	119.25	4	118.50	119.50	47	867	5.42%
2023/10/31	5	116.70	21	118.62	116.00	-16	873	-1.83%
2023/10/30	8	120.75	1	121.50	120.50	7	886	0.79%
2023/10/27	2	121.50	3	121.33	121.50	-1	890	-0.11%
2023/10/26	28	120.46	30	121.62	122.00	-2	901	-0.22%
2023/10/25	30	118.92	0	0.00	121.00	30	893	3.36%
2023/10/24	1	113.50	0	0.00	114.00	1	901	0.11%
2023/10/23	0	0.00	5.2	115.29	115.00	-5.2	912	-0.56%
2023/10/20	2	116.25	0	0.00	116.00	2	924	0.22%
2023/10/19	0	0.00	18	121.39	118.00	-18	954	-1.89%
2023/10/18	15	118.87	9	116.83	119.50	6	953	0.63%
2023/10/17	4	119.25	21	118.36	117.00	-17	947	-1.79%
2023/10/16	32	120.61	53.2	120.59	121.50	-21.2	945	-2.24%
2023/10/13	41.2	112.16	8	114.88	117.00	33.2	933	3.55%
2023/10/12	3	107.67	0	0.00	109.50	3	938	0.32%
2023/10/11	7	107.86	7	109.50	105.50	0	956	0.00%
2023/10/06	0	108.00	0	0.00	108.00	0	1,003	0.00%
2023/10/05	1	108.00	0	0.00	108.50	1	1,022	0.10%
2023/10/04	0.1	106.00	2	104.75	105.50	-2	1,029	-0.19%
2023/10/03	0	0.00	20	110.00	107.00	-20	1,037	-1.93%
2023/10/02	28	109.16	0	0.00	109.50	28	1,060	2.64%
2023/09/28	0.1	107.50	0	0.00	105.50	0.1	1,090	0.00%
2023/09/27	1.1	107.57	1	108.50	106.50	0.1	1,094	0.00%
2023/09/26	0	110.00	8	110.44	108.50	-8	1,103	-0.72%
2023/09/25	0	106.00	50	107.63	109.00	-50	1,107	-4.51%
2023/09/22	0.1	105.00	20.2	104.50	104.50	-20.1	1,103	-1.82%
2023/09/21	30.1	108.05	74	107.60	105.50	-43.9	1,112	-3.94%
2023/09/20	0	0.00	39	109.03	108.00	-39	1,110	-3.51%
2023/09/19	7.9	111.81	65.8	112.30	111.00	-57.9	1,106	-5.23%
2023/09/18	10	114.20	5	115.00	113.50	5	1,108	0.45%
2023/09/15	15	114.10	19	116.08	113.50	-4	1,108	-0.36%
2023/09/14	1	119.00	86	119.79	120.50	-85	1,099	-7.73%
2023/09/13	26	113.69	15	116.73	120.00	11	1,116	0.99%
2023/09/12	1	118.00	46	119.30	116.00	-45	1,110	-4.05%
2023/09/11	9	119.39	50	120.57	119.50	-41	1,120	-3.66%
2023/09/08	4	120.63	115	121.47	120.50	-111	1,123	-9.88%	大賣/鉅額交易
2023/09/07	6	120.00	185	122.55	124.00	-179	1,113	-16.07%	大賣/鉅額交易
2023/09/06	50	118.36	59	114.97	119.50	-9	1,076	-0.84%
2023/09/05	7	110.36	117	110.87	109.00	-110	1,041	-10.56%	大賣/鉅額交易
2023/09/04	6	111.25	206	113.11	116.00	-200	1,020	-19.61%	大賣/鉅額交易
2023/09/01	67	103.96	22	98.01	106.00	45	996	4.51%
2023/08/31	185	96.74	22	97.75	96.70	163	980	16.63%	大買/鉅額交易
2023/08/30	10	101.20	0	0.00	101.00	10	956	1.05%
2023/08/29	1	102.00	4	101.88	101.00	-3	973	-0.31%
2023/08/28	0	0.00	36	101.49	102.00	-36	977	-3.68%
2023/08/25	13	102.38	8.7	100.30	100.50	4.3	981	0.43%
2023/08/24	29.5	107.01	3	110.50	104.50	26.5	981	2.70%
2023/08/23	27	108.22	34	109.46	110.50	-7	981	-0.71%
2023/08/22	183	103.61	114	101.42	105.00	69	982	7.02%	大買/大賣/
2023/08/21	235.9	96.88	278	93.28	98.10	-42.2	966	-4.36%	大買/大賣/
2023/08/18	113	101.78	74	104.05	98.50	39	929	4.19%	大買/
2023/08/17	151	105.51	43	104.83	105.00	108	916	11.79%	大買/鉅額交易
2023/08/16	116	110.42	89	110.20	110.00	27	917	2.94%	大買/
2023/08/15	212	109.29	69	108.94	110.50	143	940	15.21%	大買/鉅額交易
2023/08/14	236	107.07	58	107.16	106.00	178	931	19.10%	大買/鉅額交易
2023/08/11	94	109.84	75	109.61	110.00	19	924	2.05%
2023/08/10	197	109.99	91.2	110.77	109.50	105.8	915	11.55%	大買/鉅額交易
2023/08/09	103	117.92	31	118.21	116.00	72	893	8.06%	大買/
2023/08/08	26	119.88	104	119.42	118.50	-78	887	-8.78%	大賣/
2023/08/07	100	122.35	43	122.12	122.50	57	881	6.47%
2023/08/04	47	118.65	79	118.06	121.00	-32	875	-3.66%
2023/08/02	123	117.99	124	117.86	118.50	-1	869	-0.12%	大買/大賣/
2023/08/01	41	123.60	44	122.77	121.00	-3	854	-0.35%
2023/07/31	170	125.94	114	125.53	123.50	56	850	6.58%	大買/大賣/
2023/07/28	70	124.36	107	124.53	125.50	-37	839	-4.41%	大賣/
2023/07/27	129	123.55	72	122.85	122.00	57	835	6.82%	大買/
2023/07/26	121	120.73	93	121.32	121.00	28	826	3.39%	大買/
2023/07/25	126	124.09	138	124.83	122.50	-12	820	-1.46%	大買/大賣/
2023/07/24	207	122.05	177	121.70	122.50	30	814	3.68%	大買/大賣/
2023/07/21	77	130.57	117	129.62	129.50	-40	796	-5.02%	大賣/
2023/07/20	100	132.00	43	132.59	133.50	57	812	7.02%
2023/07/19	120	134.50	91	134.36	134.50	29	808	3.59%	大買/
2023/07/18	27	131.00	219	133.99	131.00	-192	820	-23.40%	大賣/鉅額交易
2023/07/17	139	133.55	91	133.12	137.00	48	815	5.89%	大買/
2023/07/14	66	136.98	51	137.17	135.50	15	802	1.87%
2023/07/13	286	135.05	217	136.65	139.00	69	794	8.69%	大買/大賣/
2023/07/12	159	132.85	45	139.47	128.50	114	751	15.16%	大買/鉅額交易
2023/07/11	24	143.73	12	144.21	142.50	12	738	1.62%
2023/07/10	39	139.09	79	139.12	141.00	-40	760	-5.26%
2023/07/07	199	140.18	233	140.90	139.00	-34	754	-4.50%	大買/大賣/
2023/07/06	122	147.73	163	150.61	147.50	-41	733	-5.59%	大買/大賣/
2023/07/05	10	158.00	29	158.12	157.00	-19	710	-2.67%
2023/07/04	39	158.04	80	158.15	157.00	-41	713	-5.75%
2023/07/03	92	160.55	79	160.50	160.00	13	714	1.82%
2023/06/30	15	162.10	28	162.91	161.00	-13	714	-1.82%
2023/06/29	184	164.17	41	163.70	165.00	143	719	19.87%	大買/鉅額交易
2023/06/28	25	161.92	25	162.74	160.00	0	716	0.00%
2023/06/27	21	160.31	70	159.68	160.00	-49	733	-6.68%
2023/06/26	48	160.76	91	161.03	159.00	-43	770	-5.58%
2023/06/21	18	163.39	25	164.42	163.50	-7	781	-0.90%
2023/06/20	90	164.71	71	167.83	164.50	19	792	2.40%
2023/06/19	229	168.63	252	168.76	167.00	-23	824	-2.79%	大買/大賣/
2023/06/16	14	162.64	92	163.76	161.50	-78	803	-9.71%
2023/06/15	132	164.94	85	165.17	165.00	47	802	5.85%	大買/
2023/06/14	115	162.00	124	161.79	160.50	-9	798	-1.13%	大買/大賣/
2023/06/13	67	160.17	47	160.81	158.50	20	800	2.50%
2023/06/12	3	158.67	20	158.98	158.00	-17	814	-2.09%
2023/06/09	28	158.23	22	159.20	158.00	6	830	0.72%
2023/06/08	22	159.20	63	160.19	157.50	-41	846	-4.84%
2023/06/07	145	162.90	41	162.74	163.00	104	863	12.04%	大買/鉅額交易
2023/06/06	35	157.70	58	157.99	157.00	-23	858	-2.68%
2023/06/05	37	160.07	43	159.99	159.50	-6	862	-0.70%
2023/06/02	101	162.01	106	160.86	159.00	-5	882	-0.57%	大買/大賣/
2023/06/01	18	162.89	34	162.38	164.00	-16	880	-1.82%
2023/05/31	31	165.76	45	165.06	163.00	-14	903	-1.55%
2023/05/30	5	166.70	79	166.49	165.00	-74	919	-8.05%
2023/05/29	66	167.16	38	167.96	169.00	28	954	2.93%
2023/05/26	118	167.42	50	166.04	163.50	68	969	7.01%	大買/
2023/05/25	77	165.67	126	165.76	163.00	-49	991	-4.94%	大賣/
2023/05/24	19	162.53	42	163.12	162.00	-23	1,023	-2.25%
2023/05/23	36	166.38	29	166.28	165.50	7	1,064	0.66%
2023/05/22	23	167.76	49	167.63	165.00	-26	1,098	-2.37%
2023/05/19	196	165.28	59	169.72	169.00	137	1,100	12.45%	大買/鉅額交易
2023/05/18	10	159.40	62	160.70	159.00	-52	1,090	-4.77%
2023/05/17	64	159.67	7	159.93	159.00	57	1,096	5.20%
2023/05/16	19	161.16	22	161.27	159.00	-3	1,106	-0.27%
2023/05/15	12	160.25	29	160.53	159.00	-17	1,115	-1.52%
2023/05/12	25	162.16	7	163.00	164.50	18	1,135	1.59%
2023/05/11	25	163.20	40	164.51	162.00	-15	1,186	-1.26%
2023/05/10	38	165.18	22	164.68	165.00	16	1,248	1.28%
2023/05/09	19	164.63	28	166.07	165.00	-9	1,261	-0.71%
2023/05/08	1	167.00	64	170.66	167.00	-63	1,269	-4.96%
2023/05/05	65	170.18	9	170.67	171.00	56	1,326	4.22%
2023/05/04	34	167.66	72	168.31	168.00	-38	1,393	-2.73%
2023/05/03	78	167.04	37	166.34	168.00	41	1,422	2.88%
2023/05/02	46	169.07	39	167.76	170.00	7	1,430	0.49%
2023/04/28	60	164.32	21	164.31	165.00	39	1,481	2.63%
2023/04/27	34	160.31	89	159.58	160.00	-55	1,503	-3.66%
2023/04/26	97	159.24	50	160.09	161.00	47	1,513	3.11%
2023/04/25	131	159.41	154	163.37	159.00	-23	1,520	-1.51%	大買/大賣/
2023/04/24	52	169.04	8	170.25	169.00	44	1,547	2.84%
2023/04/21	103	169.00	46	170.53	167.50	57	1,582	3.60%	大買/
2023/04/20	45	176.41	127	177.71	174.00	-82	1,628	-5.04%	大賣/
2023/04/19	30	179.10	59	179.64	179.00	-29	1,670	-1.74%
2023/04/18	34	179.90	119	182.99	179.50	-85	1,725	-4.93%	大賣/
2023/04/17	126	184.08	9	182.56	185.00	117	1,746	6.70%	大買/鉅額交易
2023/04/14	9	183.72	86	185.06	183.50	-77	1,763	-4.37%
2023/04/13	43	183.84	243	188.85	183.50	-200	1,773	-11.28%	大賣/鉅額交易
2023/04/12	31	193.90	25	193.82	193.50	6	1,779	0.34%
2023/04/11	139	194.71	28	192.39	194.00	111	1,780	6.23%	大買/鉅額交易
2023/04/10	22	191.91	78	194.66	191.00	-56	1,775	-3.15%
2023/04/07	66	196.11	29	195.91	196.50	37	1,767	2.09%
2023/04/06	105	195.76	86	193.66	195.00	19	1,759	1.08%	大買/
2023/03/31	40	194.76	89	195.11	194.50	-49	1,746	-2.81%
2023/03/30	127	195.05	19	195.00	195.00	108	1,736	6.22%	大買/鉅額交易
2023/03/29	50	190.05	72	192.17	191.50	-22	1,726	-1.27%
2023/03/28	91	191.75	138	193.83	191.50	-47	1,718	-2.73%	大賣/
2023/03/27	266	201.13	158.3	200.94	197.00	107.7	1,697	6.34%	大買/大賣/鉅額交易
2023/03/24	59	197.78	121	198.15	196.50	-62	1,660	-3.73%	大賣/
2023/03/23	129	195.95	87	196.49	196.00	42	1,738	2.42%	大買/
2023/03/22	267	195.12	221	195.03	197.50	46	1,787	2.57%	大買/大賣/
2023/03/21	35	186.44	108	188.26	186.00	-73	1,761	-4.14%	大賣/
2023/03/20	107	183.87	37	184.08	187.00	70	1,768	3.96%	大買/
2023/03/17	123	183.06	71	182.54	182.00	52	1,833	2.84%	大買/
2023/03/16	62	178.59	68	180.00	178.50	-6	1,907	-0.31%
2023/03/15	112	184.70	91	184.98	181.50	21	2,006	1.05%	大買/
2023/03/14	73	179.47	224	179.45	179.00	-151	2,058	-7.34%	大賣/鉅額交易
2023/03/13	196	180.99	101	180.96	183.50	95	2,088	4.55%	大買/大賣/
2023/03/10	108	187.79	179	189.27	186.50	-71	2,115	-3.36%	大買/大賣/
2023/03/09	44	194.20	139	195.84	193.50	-95	2,136	-4.45%	大賣/
2023/03/08	73	194.85	62	193.74	195.00	11	2,142	0.51%
2023/03/07	43	194.70	227	195.80	194.00	-184	2,146	-8.57%	大賣/鉅額交易
2023/03/06	73	201.23	42	201.36	198.00	31	2,142	1.45%
2023/03/03	116	201.86	88	201.06	199.00	28	2,153	1.30%	大買/
2023/03/02	45	199.22	125	199.37	198.50	-80	2,169	-3.69%	大賣/
2023/03/01	194	202.02	55	196.45	201.50	139	2,149	6.47%	大買/鉅額交易
2023/02/24	81	196.56	144	197.31	195.50	-63	2,112	-2.98%	大賣/
2023/02/23	250	198.56	34	196.74	197.50	216	2,085	10.36%	大買/鉅額交易
2023/02/22	70	191.91	310	192.29	191.50	-240	2,052	-11.69%	大賣/鉅額交易
2023/02/21	69	202.94	24	202.88	202.00	45	2,011	2.24%
2023/02/20	252	199.16	103	198.66	200.00	149	1,972	7.55%	大買/大賣/鉅額交易
2023/02/17	48	191.48	94	192.30	191.50	-46	1,935	-2.38%
2023/02/16	203	195.46	40	194.48	195.50	163	1,925	8.46%	大買/鉅額交易
2023/02/15	48	190.26	54	189.64	190.00	-6	1,911	-0.31%
2023/02/14	52	192.25	94	193.10	190.00	-42	1,907	-2.20%
2023/02/13	74	192.78	56	193.03	191.50	18	1,902	0.95%
2023/02/10	68	193.33	164	193.83	191.50	-96	1,900	-5.05%	大賣/
2023/02/09	97	199.90	168	202.71	196.50	-71	1,967	-3.61%	大賣/
2023/02/08	221	203.65	171	201.47	205.00	50	2,014	2.48%	大買/大賣/
2023/02/07	74	195.41	61	195.59	195.00	13	2,115	0.61%
2023/02/06	100	193.14	63	194.11	193.00	37	2,197	1.68%
2023/02/03	208.1	200.60	252	199.36	195.00	-44	2,194	-2.00%	大買/大賣/
2023/02/02	332	196.34	341	196.96	203.00	-9	2,139	-0.42%	大買/大賣/
2023/02/01	161	189.55	175	188.33	188.50	-14	2,076	-0.67%	大買/大賣/
2023/01/31	37	185.46	90	185.53	185.00	-53	2,058	-2.57%
2023/01/30	218	196.01	139	192.42	186.00	79	2,052	3.85%	大買/大賣/
2023/01/17	99	187.07	97	184.64	187.50	2	2,001	0.10%
2023/01/16	95	183.73	41	183.16	185.50	54	1,979	2.73%
2023/01/13	134	181.81	77	181.72	180.00	57	1,969	2.89%	大買/
2023/01/12	164	183.57	227	184.76	180.50	-63	1,953	-3.22%	大買/大賣/
2023/01/11	171	181.83	113	183.20	186.00	58	1,915	3.03%	大買/大賣/
2023/01/10	218	184.19	205	185.04	180.50	13	1,901	0.68%	大買/大賣/
2023/01/09	216	177.51	222	175.76	178.00	-6	1,834	-0.33%	大買/大賣/
2023/01/06	246	161.28	259	161.75	175.00	-13	1,793	-0.72%	大買/大賣/
2023/01/05	159	163.64	105	173.07	163.00	54	1,746	3.09%	大買/大賣/
2023/01/04	49	177.74	120	179.35	176.50	-71	1,738	-4.08%	大賣/
2023/01/03	84	184.27	60	182.75	183.50	24	1,725	1.39%
2022/12/30	31	184.39	30	182.63	180.50	1	1,721	0.06%
2022/12/29	0	0.00	4	181.00	181.00	-4	1,780	-0.22%
2022/12/28	1	180.00	0	0.00	178.00	1	1,858	0.05%
2022/12/26	0	0.00	2	187.00	178.50	-2	1,996	-0.10%
2022/12/23	2	187.00	0	0.00	187.00	2	2,054	0.10%
2022/12/22	0	0.00	4	187.00	189.50	-4	2,116	-0.19%
2022/12/20	0	0.00	3	189.50	184.50	-3	2,226	-0.13%
2022/12/16	0	0.00	3	190.00	192.50	-3	2,308	-0.13%
2022/12/15	336	203.42	313	205.05	200.00	23	2,323	0.99%	大買/大賣/
2022/12/14	286	200.78	320	200.87	208.00	-34	2,240	-1.52%	大買/大賣/
2022/12/13	107	190.72	34	191.81	189.50	73	2,197	3.32%	大買/
2022/12/12	144	190.79	169.1	190.83	190.50	-25.1	2,197	-1.14%	大買/大賣/
2022/12/09	253	198.51	314	200.51	194.00	-61	2,213	-2.76%	大買/大賣/
2022/12/08	303.1	190.84	619	192.02	198.00	-315.9	2,173	-14.53%	大買/大賣/鉅額交易
2022/12/07	541.2	206.68	1,248	207.58	196.50	-706.8	2,132	-33.14%	大買/大賣/鉅額交易
2022/12/06	1,232	216.42	380	212.76	218.00	852	2,085	40.84%	大買/大賣/鉅額交易
2022/12/05	278	185.99	122	192.99	198.50	156	2,087	7.47%	大買/大賣/鉅額交易
2022/12/02	191	183.68	198.1	183.94	180.50	-7.1	2,106	-0.33%	大買/大賣/
2022/12/01	91	185.77	65	189.68	183.50	26	2,078	1.25%
2022/11/30	42	191.07	119	192.77	189.50	-77	2,068	-3.72%	大賣/
2022/11/29	62	194.44	155	195.10	194.00	-93	2,088	-4.45%	大賣/
2022/11/28	109	197.64	134	199.53	196.50	-25	2,145	-1.17%	大買/大賣/
2022/11/25	13	207.92	60	208.05	200.50	-47	2,164	-2.17%
2022/11/24	17	211.97	44	211.66	210.00	-27	2,164	-1.25%
2022/11/23	8.1	201.98	0	0.00	200.00	8.1	2,139	0.38%
2022/11/22	15.1	193.78	0	0.00	196.50	15.1	2,154	0.70%
2022/11/21	1	206.78	0	0.00	198.00	1	2,172	0.05%
2022/11/18	0	0.00	14	206.32	201.00	-14	2,192	-0.64%
2022/11/17	0	0.00	4	207.00	210.00	-4	2,205	-0.18%
2022/11/16	24	184.63	1	190.00	197.00	23	2,225	1.03%
2022/11/15	33	181.23	0	0.00	183.00	33	2,238	1.48%
2022/11/14	64	179.75	0.2	179.50	183.00	63.8	2,270	2.81%
2022/11/11	57.1	181.44	0	0.00	179.50	57.1	2,293	2.49%
2022/11/10	46.1	178.73	0	0.00	174.00	46.1	2,309	2.00%
2022/11/09	49	165.17	1	174.00	176.00	48	2,335	2.06%
2022/11/08	36	161.11	1	171.00	160.00	35	2,350	1.49%
2022/11/07	333	177.74	367	178.47	177.50	-34	2,369	-1.43%	大買/大賣/
2022/11/04	50	169.90	48	165.08	172.00	2	2,314	0.09%
2022/11/03	11	160.45	106	161.42	165.50	-95	2,255	-4.21%	大賣/
2022/11/02	16	149.94	72.2	149.86	158.00	-56.2	2,134	-2.63%
2022/11/01	54.5	143.48	1	146.50	144.00	53.5	2,068	2.59%
2022/10/31	26	135.27	1	131.00	139.50	25	2,086	1.20%
2022/10/28	7.1	120.97	12	123.96	127.00	-4.9	2,117	-0.23%
2022/10/27	3.2	123.28	4	123.50	125.00	-0.8	2,164	-0.04%
2022/10/26	2.3	129.04	10	132.60	128.00	-7.7	2,196	-0.35%
2022/10/25	1	146.00	9.7	146.34	142.00	-8.7	2,209	-0.39%
2022/10/24	22.1	164.00	3	157.50	157.50	19.1	2,250	0.85%
2022/10/21	0	0.00	71	177.56	175.00	-71	2,327	-3.05%
2022/10/20	1	178.00	51	173.25	179.00	-50	2,363	-2.12%
2022/10/19	43	148.50	43	158.72	163.00	0	2,380	0.00%
2022/10/18	56	147.86	0	0.00	148.50	56	2,394	2.34%
2022/10/14	102	189.88	0	0.00	175.00	102	2,439	4.18%	大買/鉅額交易
2022/10/13	3	195.00	0	0.00	194.00	3	2,469	0.12%
2022/10/12	0	0.00	15	194.70	215.50	-15	2,489	-0.60%
2022/10/11	3	216.00	0	0.00	216.00	3	2,474	0.12%
2022/10/07	16	233.34	81	240.10	239.50	-65	2,472	-2.63%
2022/10/06	259	250.84	270	251.56	252.50	-11	2,464	-0.45%	大買/大賣/
2022/10/05	377	264.20	166	270.79	250.00	211	2,377	8.87%	大買/大賣/鉅額交易
2022/10/04	173	280.03	207	279.01	274.00	-34	2,310	-1.47%	大買/大賣/
2022/10/03	125	285.95	134	289.51	287.00	-9	2,223	-0.40%	大買/大賣/
2022/09/30	190	276.44	222	279.27	291.50	-32	2,198	-1.46%	大買/大賣/
2022/09/29	224	286.39	281	290.13	281.50	-57	2,157	-2.64%	大買/大賣/
2022/09/28	178	298.28	224	303.20	287.50	-46	2,116	-2.17%	大買/大賣/
2022/09/27	160	303.99	237	311.52	319.00	-77	2,078	-3.70%	大買/大賣/
2022/09/26	183	322.40	87	327.86	312.00	96	2,115	4.54%	大買/
2022/09/23	84	348.94	127	355.75	340.50	-43	2,146	-2.00%	大賣/
2022/09/22	116	349.92	79	351.18	356.50	37	2,143	1.73%	大買/
2022/09/21	24	349.92	80	349.33	350.50	-56	2,189	-2.56%
2022/09/20	95	345.88	94	350.57	354.00	1	2,261	0.04%
2022/09/19	48	345.06	51	349.66	340.00	-3	2,336	-0.13%
2022/09/16	87	357.11	87	357.89	348.00	0	2,414	0.00%
2022/09/15	52	370.61	93	373.62	367.00	-41	2,426	-1.69%
2022/09/14	114	370.51	76	373.29	372.50	38	2,421	1.57%	大買/
2022/09/13	128	374.27	157	374.22	375.50	-29	2,385	-1.22%	大買/大賣/
2022/09/12	225.1	365.28	236	367.72	375.50	-10.9	2,335	-0.47%	大買/大賣/
2022/09/08	332	338.56	300.2	339.45	347.00	31.8	2,277	1.40%	大買/大賣/
2022/09/07	94	321.06	98	321.76	322.00	-4	2,228	-0.18%
2022/09/06	132	331.56	208	331.48	324.50	-76	2,220	-3.42%	大買/大賣/
2022/09/05	99	330.38	185	334.15	326.50	-86	2,212	-3.89%	大賣/
2022/09/02	339	333.41	193	327.73	334.00	146	2,204	6.62%	大買/大賣/鉅額交易
2022/09/01	156	325.88	138	320.89	311.00	18	2,146	0.84%	大買/大賣/
2022/08/31	146	320.99	141	321.40	325.00	5	2,125	0.24%	大買/大賣/
2022/08/30	44	315.76	115	315.92	315.00	-71	2,130	-3.33%	大賣/
2022/08/29	59	311.48	63	312.27	315.00	-4	2,146	-0.19%
2022/08/26	68	330.00	51	329.97	324.50	17	2,147	0.79%
2022/08/25	87	327.18	68	327.50	325.50	19	2,149	0.88%
2022/08/24	34	324.96	70	324.79	321.50	-36	2,163	-1.66%
2022/08/23	90.2	328.27	88	328.99	323.00	2.2	2,161	0.10%
2022/08/22	72	339.83	44	340.64	333.50	28	2,154	1.30%
2022/08/19	71.1	345.58	104	345.38	342.00	-33	2,153	-1.53%	大賣/
2022/08/18	130	336.61	109	337.92	340.50	21	2,123	0.99%	大買/大賣/
2022/08/17	49	330.43	64	331.18	331.50	-15	2,100	-0.71%
2022/08/16	81	341.04	80	337.55	330.50	1	2,088	0.05%
2022/08/15	66	337.89	92	338.15	339.00	-26	2,063	-1.26%
2022/08/12	74	338.39	36	338.71	335.00	38	2,048	1.86%
2022/08/11	76	338.98	41	339.48	333.50	35	2,029	1.72%
2022/08/10	99	328.89	106	329.77	332.50	-7	2,006	-0.35%	大賣/
2022/08/09	90	314.19	84	314.51	327.50	6	1,981	0.30%
2022/08/08	69	306.75	68	305.81	307.00	1	1,951	0.05%
2022/08/05	68	318.18	71	316.89	313.00	-3	1,946	-0.15%
2022/08/04	131	310.92	103	309.94	313.00	28	1,961	1.43%	大買/大賣/
2022/08/03	202	307.83	193	307.82	312.00	9	1,943	0.46%	大買/大賣/
2022/08/02	101	309.29	137	311.09	305.00	-36	1,915	-1.88%	大買/大賣/
2022/08/01	62	340.28	63	339.61	338.50	-1	1,909	-0.05%
2022/07/29	203	345.09	158	344.89	350.00	45	1,951	2.31%	大買/大賣/
2022/07/28	227	349.10	289	348.89	340.00	-62	1,919	-3.23%	大買/大賣/
2022/07/27	130	322.73	116	327.77	345.00	14	1,843	0.76%	大買/大賣/
2022/07/26	81	316.57	119	316.46	314.00	-38	1,803	-2.11%	大賣/
2022/07/25	128	321.22	119	320.53	325.50	9	1,788	0.50%	大買/大賣/
2022/07/22	18	338.64	9	341.39	329.00	9	1,766	0.51%
2022/07/21	17	337.62	4	332.75	341.00	13	1,742	0.75%
2022/07/20	33	319.45	4	318.25	324.50	29	1,708	1.70%
2022/07/19	8	317.67	52	319.06	308.00	-44	1,672	-2.63%
2022/07/18	0	0.00	7	334.71	340.00	-7	1,639	-0.43%
2022/07/15	0	326.50	12	319.00	327.00	-12	1,632	-0.73%
2022/07/14	14	306.89	0	0.00	310.00	14	1,630	0.86%
2022/07/12	1	288.00	24	311.50	295.00	-23	1,630	-1.41%
2022/07/11	19	283.55	2	295.00	300.00	17	1,619	1.05%
2022/07/08	5	267.00	11	256.23	275.00	-6	1,621	-0.37%
2022/07/07	12	231.79	3	255.00	256.00	9	1,626	0.55%
2022/07/06	5	241.70	0	0.00	239.50	5	1,623	0.31%
2022/07/05	8	247.50	1	243.50	266.00	7	1,620	0.43%
2022/07/04	408	277.07	295	283.46	270.50	113	1,613	7.00%	大買/大賣/鉅額交易
2022/07/01	325	314.47	282	323.02	300.50	43	1,537	2.80%	大買/大賣/
2022/06/30	137	329.93	291	331.29	327.50	-154	1,482	-10.38%	大買/大賣/鉅額交易
2022/06/29	229	327.42	302	330.12	340.00	-73	1,460	-5.00%	大買/大賣/
2022/06/28	395	307.19	311	308.56	327.00	84	1,400	6.00%	大買/大賣/
2022/06/27	249	329.32	227	332.84	319.50	22	1,324	1.66%	大買/大賣/
2022/06/24	289	350.74	316	354.13	355.00	-27	1,234	-2.19%	大買/大賣/
2022/06/23	176	382.63	101	382.42	362.50	75	1,143	6.56%	大買/大賣/
2022/06/22	76	417.38	121	429.11	402.50	-45	1,105	-4.07%	大賣/
2022/06/21	43.1	422.79	31	426.95	434.00	12.1	1,087	1.11%
2022/06/20	78	417.96	94.1	424.42	418.00	-16.1	1,088	-1.48%
2022/06/17	87.1	422.37	41	425.46	427.50	46.1	1,076	4.28%
2022/06/16	60.1	436.70	16	441.31	425.50	44.1	1,068	4.13%
2022/06/15	34	440.47	17	443.21	437.00	17	1,059	1.60%
2022/06/14	68	439.88	78	438.16	442.00	-10	1,070	-0.93%
2022/06/13	43	441.72	98	444.67	446.00	-55	1,070	-5.14%
2022/06/10	76	428.74	23.8	435.80	438.00	52.2	1,065	4.90%
2022/06/09	28.1	431.42	28	437.30	432.50	0.1	1,060	0.01%
2022/06/08	75	440.83	96	442.41	434.00	-21	1,057	-1.99%
2022/06/07	74	432.44	96	433.14	436.00	-22	1,048	-2.10%
2022/06/06	15.1	409.72	60	410.75	420.00	-45	1,038	-4.33%
2022/06/02	65	404.92	65	403.98	406.50	0	1,042	0.00%
2022/06/01	50	399.06	89	404.40	396.50	-39	1,034	-3.77%
2022/05/31	69	383.55	27	384.74	387.50	42	1,006	4.17%
2022/05/30	58	382.65	47	381.79	379.00	11	1,002	1.10%
2022/05/27	80	367.34	22	370.66	373.50	58	994	5.83%
2022/05/26	13	361.96	16	360.56	357.50	-3	989	-0.30%
2022/05/25	18	360.61	20	361.63	362.00	-2	1,003	-0.20%
2022/05/24	33	359.42	20	363.10	359.50	13	1,015	1.28%
2022/05/23	9	365.11	47	364.93	363.50	-38	1,013	-3.75%
2022/05/20	22	364.50	90	366.50	364.00	-68	1,018	-6.68%
2022/05/19	75	358.24	38	360.08	363.00	37	1,011	3.66%
2022/05/18	82	364.56	94	362.06	362.50	-12	1,009	-1.19%
2022/05/17	67	359.66	25	358.58	360.00	42	1,007	4.17%
2022/05/16	110	360.84	29	367.19	351.50	81	1,006	8.05%	大買/
2022/05/13	72	371.15	158	374.31	361.00	-86	999	-8.61%	大賣/
2022/05/12	185	372.11	137	372.55	372.00	48	989	4.85%	大買/大賣/
2022/05/11	53	363.94	80	372.84	359.50	-27	962	-2.81%
2022/05/10	87	363.67	96	364.24	369.00	-9	957	-0.94%
2022/05/09	153	370.86	179	374.31	365.00	-26	952	-2.73%	大買/大賣/
2022/05/06	217	362.42	161	362.34	365.00	56	934	6.00%	大買/大賣/
2022/05/05	71	344.98	79	343.34	347.50	-8	899	-0.89%
2022/05/04	24	317.29	59	314.75	327.00	-35	921	-3.80%
2022/05/03	39	320.51	60	318.58	316.50	-21	936	-2.24%
2022/04/29	69	316.14	17	317.76	318.50	52	961	5.41%
2022/04/28	16	306.31	95	307.49	303.00	-79	986	-8.00%
2022/04/27	127.1	304.12	47	302.07	309.00	80.1	1,020	7.85%	大買/
2022/04/26	23	316.15	22	316.64	313.50	1	1,035	0.10%
2022/04/25	27	316.69	35	316.54	315.50	-8	1,076	-0.74%
2022/04/22	28	326.46	31	326.97	329.50	-3	1,123	-0.27%
2022/04/21	9	336.61	29	336.22	333.00	-20	1,136	-1.76%
2022/04/20	69	339.06	20	343.48	333.00	49	1,152	4.25%
2022/04/19	18	352.17	50	355.23	343.00	-32	1,155	-2.77%
2022/04/18	60	356.65	51	355.47	350.00	9	1,162	0.77%
2022/04/15	45	344.39	39	343.88	346.00	6	1,172	0.51%
2022/04/14	63	351.43	100	349.48	350.00	-37	1,197	-3.09%
2022/04/13	68	337.21	111	335.18	346.00	-43	1,202	-3.58%	大賣/
2022/04/12	99	320.46	61	322.60	327.00	38	1,215	3.13%
2022/04/11	129	325.93	74	331.55	320.50	55	1,254	4.38%	大買/
2022/04/08	100.1	345.90	87	349.82	343.50	13.1	1,284	1.02%
2022/04/07	35	361.47	39	370.72	353.00	-4	1,302	-0.31%
2022/04/06	25	371.00	102	370.49	373.00	-77	1,316	-5.85%	大賣/
2022/04/01	90	380.97	83	384.08	387.00	7	1,326	0.53%
2022/03/31	38	378.21	38	378.01	375.50	0	1,343	0.00%
2022/03/30	64	387.85	38	385.54	381.00	26	1,349	1.93%
2022/03/29	45	385.90	43	385.45	381.00	2	1,346	0.15%
2022/03/28	65	376.95	17	376.76	382.00	48	1,350	3.55%
2022/03/25	21	387.60	105	388.78	383.50	-84	1,364	-6.16%	大賣/
2022/03/24	80.1	387.07	47	385.47	391.50	33.1	1,363	2.42%
2022/03/23	46	393.78	132	395.70	389.00	-86	1,370	-6.27%	大賣/
2022/03/22	105	387.90	22	388.36	390.00	83	1,376	6.03%	大買/
2022/03/21	45	388.33	31	389.44	390.00	14	1,393	1.01%
2022/03/18	17	382.91	101	383.07	387.50	-84	1,406	-5.97%	大賣/
2022/03/17	125	385.44	95	385.52	390.50	30	1,406	2.13%	大買/
2022/03/16	211	355.10	142.5	360.22	363.00	68.6	1,394	4.92%	大買/大賣/
2022/03/15	141.1	365.52	146	370.07	354.00	-5	1,381	-0.36%	大買/大賣/
2022/03/14	14	385.54	43	386.23	389.00	-29	1,378	-2.10%
2022/03/11	43	390.91	128	396.43	390.00	-85	1,406	-6.04%	大賣/
2022/03/10	180	397.44	58	399.16	406.00	122	1,416	8.61%	大買/鉅額交易
2022/03/09	104	378.78	106	384.32	371.00	-2	1,414	-0.14%	大買/大賣/
2022/03/08	100	392.31	71	396.25	382.00	29	1,426	2.03%
2022/03/07	14	402.64	44	409.48	403.00	-30	1,424	-2.11%
2022/03/04	16	428.34	32	427.75	426.00	-16	1,421	-1.13%
2022/03/03	66	440.55	31	436.61	431.50	35	1,427	2.45%
2022/03/02	11	429.82	24	430.44	430.00	-13	1,429	-0.91%
2022/03/01	34	433.91	54	432.06	434.50	-20	1,460	-1.37%
2022/02/25	62.1	413.91	49	416.97	420.00	13.1	1,455	0.90%
2022/02/24	46	405.92	17	409.74	401.50	29	1,443	2.01%
2022/02/23	20	422.15	45	421.93	419.50	-25	1,436	-1.74%
2022/02/22	32	422.78	13	433.42	415.00	19	1,452	1.31%
2022/02/21	14	437.14	39	437.13	437.00	-25	1,448	-1.73%
2022/02/18	27.1	438.19	20	437.80	438.50	7.1	1,462	0.48%
2022/02/17	29	439.45	32.1	443.11	435.00	-3.1	1,517	-0.20%
2022/02/16	43	444.83	27	446.30	442.00	16	1,602	1.00%
2022/02/15	19	432.08	42	441.01	430.50	-23	1,699	-1.35%
2022/02/14	41	437.55	36	439.46	435.00	5	1,745	0.29%
2022/02/11	59.5	453.84	51.1	454.66	453.00	8.5	1,742	0.48%
2022/02/10	17.4	459.64	35	468.64	458.00	-17.6	1,744	-1.01%
2022/02/09	90.7	470.47	77	471.48	466.00	13.7	1,757	0.78%
2022/02/08	77	464.39	72	466.49	462.50	5	1,759	0.28%
2022/02/07	111	475.38	161	475.25	476.00	-50	1,766	-2.83%	大買/大賣/
2022/01/26	116.2	463.54	69	458.57	462.00	47.2	1,752	2.69%	大買/
2022/01/25	80	460.48	79	464.39	450.50	1	1,741	0.06%
2022/01/24	64	456.69	106	456.25	466.50	-42	1,748	-2.40%	大賣/
2022/01/21	145	468.23	133	469.75	460.00	12	1,754	0.68%	大買/大賣/
2022/01/20	148	455.54	113.1	461.01	471.00	35	1,764	1.98%	大買/大賣/
2022/01/19	116.1	450.78	91	453.86	449.00	25.1	1,750	1.43%	大買/
2022/01/18	174	468.17	149	472.45	460.00	25	1,760	1.42%	大買/大賣/
2022/01/17	154	449.79	144	457.25	473.00	10	1,754	0.57%	大買/大賣/
2022/01/14	46	429.89	74	428.45	430.50	-28	1,735	-1.61%
2022/01/13	44	430.47	72	429.86	433.50	-28	1,763	-1.59%
2022/01/12	51	418.95	25	419.60	424.00	26	1,812	1.43%
2022/01/11	28	415.75	27	425.26	413.00	1	1,827	0.05%
2022/01/10	70	424.93	104	423.37	428.00	-34	1,842	-1.85%	大賣/
2022/01/07	81	433.14	88	433.22	420.50	-7	1,876	-0.37%
2022/01/06	87	440.27	110	444.10	439.00	-23	1,870	-1.23%	大賣/
2022/01/05	139	452.00	122.2	451.89	440.50	16.8	1,877	0.89%	大買/大賣/
2022/01/04	171	476.37	189	482.36	463.50	-18	1,878	-0.96%	大買/大賣/
2022/01/03	188	481.86	235	482.55	487.50	-47	1,859	-2.53%	大買/大賣/
2021/12/30	82	466.82	54	469.48	474.00	28	1,844	1.52%
2021/12/29	55	455.87	70	456.35	451.50	-15	1,841	-0.81%
2021/12/28	130	453.49	56	456.43	447.50	74	1,866	3.96%	大買/
2021/12/27	46.2	446.35	110	453.43	454.50	-63.8	1,875	-3.40%	大賣/
2021/12/24	33	429.05	36	429.31	425.00	-3	1,854	-0.16%
2021/12/23	21	429.93	39	430.23	426.50	-18	1,864	-0.97%
2021/12/22	22.1	430.05	48	435.61	427.00	-25.9	1,875	-1.38%
2021/12/21	92	431.72	53	429.74	431.50	39	1,873	2.08%
2021/12/20	9	419.94	52	420.14	418.50	-43	1,863	-2.31%
2021/12/17	80	413.81	59	416.56	424.50	21	1,867	1.12%
2021/12/16	10.1	426.56	145	426.09	421.50	-134.9	1,867	-7.22%	大賣/鉅額交易
2021/12/15	136	409.10	130	409.82	418.50	6	1,869	0.32%	大買/大賣/
2021/12/14	69	406.84	95	411.05	400.00	-26	1,881	-1.38%
2021/12/13	29	424.22	63	425.90	422.00	-34	1,892	-1.80%
2021/12/10	20.1	429.50	29	427.19	427.50	-8.9	1,900	-0.47%
2021/12/09	70	431.72	38	438.36	427.00	32	1,929	1.66%
2021/12/08	63	450.73	127	449.08	439.00	-64	1,997	-3.20%	大賣/
2021/12/07	73	442.37	234	448.29	452.00	-161	2,003	-8.04%	大賣/鉅額交易
2021/12/06	94.2	440.54	122	438.14	435.00	-27.8	1,983	-1.40%	大賣/
2021/12/03	29.1	455.52	3	459.83	449.50	26.1	1,980	1.32%
2021/12/02	43.1	458.79	75	466.14	455.00	-31.9	1,983	-1.61%
2021/12/01	23.1	496.33	67	492.00	486.00	-43.9	1,968	-2.23%
2021/11/30	0	0.00	34	502.56	500.00	-34	1,986	-1.71%
2021/11/29	43.2	479.80	6	492.25	493.00	37.2	2,007	1.85%
2021/11/26	2	472.00	44	470.84	471.00	-42	2,027	-2.07%
2021/11/25	54.2	465.95	1	455.50	468.00	53.2	2,031	2.62%
2021/11/24	33	497.29	2.1	501.83	493.50	31	2,005	1.54%
2021/11/23	12	506.08	0	0.00	503.00	12	2,015	0.60%
2021/11/22	97	502.32	1	504.00	504.00	96	2,031	4.72%
2021/11/19	87	504.04	3.6	504.79	498.00	83.5	2,053	4.06%
2021/11/18	38	528.34	5	526.00	522.00	33	2,059	1.60%
2021/11/17	32	517.28	5	517.95	531.00	27	2,091	1.29%
2021/11/16	451	524.31	346.2	523.66	525.00	104.8	2,129	4.92%	大買/大賣/鉅額交易
2021/11/15	450	522.81	430	521.07	514.00	20	2,119	0.94%	大買/大賣/
2021/11/12	311	478.92	266.1	479.36	496.50	44.9	2,088	2.15%	大買/大賣/
2021/11/11	151	425.22	190	431.24	451.50	-39	2,011	-1.94%	大買/大賣/
2021/11/10	102	408.81	22	407.91	410.50	80	2,018	3.96%	大買/
2021/11/09	41.1	409.32	62	410.36	403.50	-20.9	2,038	-1.03%
2021/11/08	80	406.21	138	406.68	407.00	-58	2,060	-2.81%	大賣/
2021/11/05	80.1	400.69	49	399.99	397.50	31.1	2,090	1.48%
2021/11/04	117	394.46	134	397.46	389.00	-17	2,101	-0.81%	大買/大賣/
2021/11/03	25	386.50	72	387.67	385.00	-47	2,115	-2.22%
2021/11/02	135	395.46	138	396.71	392.00	-3	2,147	-0.14%	大買/大賣/
2021/11/01	169	399.78	60	402.64	398.00	109	2,166	5.03%	大買/鉅額交易
2021/10/29	230	403.92	188	403.34	396.00	42	2,213	1.90%	大買/大賣/
2021/10/28	121.1	406.05	167	408.26	399.50	-46	2,290	-2.01%	大買/大賣/
2021/10/27	105	413.70	218	414.32	415.00	-113	2,297	-4.92%	大買/大賣/鉅額交易
2021/10/26	236	413.44	125	409.67	412.00	111	2,311	4.80%	大買/大賣/鉅額交易
2021/10/25	151	410.48	151	416.73	402.50	0	2,285	0.00%	大買/大賣/
2021/10/22	123	418.18	79.2	418.01	419.00	43.8	2,260	1.94%	大買/
2021/10/21	105	414.29	194	417.31	413.00	-89	2,239	-3.97%	大買/大賣/
2021/10/20	140	409.95	156	402.54	412.00	-16	2,209	-0.72%	大買/大賣/
2021/10/19	177	390.08	21	389.69	388.50	156	2,147	7.26%	大買/鉅額交易
2021/10/18	53	381.10	124	381.91	380.50	-71	2,135	-3.33%	大賣/
2021/10/15	313	378.71	206	383.39	383.00	107	2,119	5.05%	大買/大賣/鉅額交易
2021/10/14	34	363.75	84	366.70	360.00	-50	2,078	-2.41%
2021/10/13	108	361.38	120	362.02	360.50	-12	2,061	-0.58%	大買/大賣/
2021/10/12	133	348.03	212	347.68	365.00	-79	2,044	-3.86%	大買/大賣/
2021/10/08	91	344.07	143	343.56	344.00	-52	2,086	-2.49%	大賣/
2021/10/07	150	330.21	60	329.78	334.50	90	2,095	4.29%	大買/
2021/10/06	98	321.13	128	323.49	316.50	-30	2,140	-1.40%	大賣/
2021/10/05	243	305.80	214	305.74	322.50	29	2,170	1.34%	大買/大賣/
2021/10/04	164	309.10	185.1	310.54	299.50	-21.1	2,182	-0.96%	大買/大賣/
2021/10/01	83	309.18	106	315.67	306.50	-23	2,206	-1.04%	大賣/
2021/09/30	100	320.83	77.1	326.57	325.00	22.9	2,205	1.04%
2021/09/29	68	332.40	47	336.77	326.50	21	2,213	0.95%
2021/09/28	24	348.56	29	346.19	347.00	-5	2,243	-0.22%
2021/09/27	33	352.94	75	350.20	349.00	-42	2,322	-1.81%
2021/09/24	83	349.36	46	348.34	350.00	37	2,350	1.57%
2021/09/23	45	345.58	44	347.52	342.50	1	2,354	0.04%
2021/09/22	76	348.14	100	347.95	345.00	-24	2,359	-1.02%
2021/09/17	147	358.59	136	360.04	360.00	11	2,373	0.46%	大買/大賣/
2021/09/16	64	368.16	55	376.73	357.00	9	2,348	0.38%
2021/09/15	82.1	376.87	88	376.47	379.00	-5.9	2,335	-0.25%
2021/09/14	145	388.02	145	388.42	379.50	0	2,356	0.00%	大買/大賣/
2021/09/13	303	358.17	297	362.84	379.00	6	2,343	0.26%	大買/大賣/
2021/09/10	12	374.96	8	382.19	373.00	4	2,298	0.17%
2021/09/09	9	387.00	15	390.83	386.00	-6	2,301	-0.26%
2021/09/08	18.1	391.50	8	391.38	392.00	10.1	2,341	0.43%
2021/09/07	20	393.15	16	401.97	393.00	4	2,321	0.17%
2021/09/06	12	406.50	14	415.14	406.50	-2	2,302	-0.09%
2021/09/03	31	411.68	56	413.55	416.00	-25	2,284	-1.09%
2021/09/02	27	404.04	31.3	407.28	404.00	-4.3	2,252	-0.19%
2021/09/01	30	412.33	24	417.23	409.50	6	2,227	0.27%
2021/08/31	14	400.00	4	399.00	400.00	10	2,206	0.45%
2021/08/30	9	396.67	17	399.74	395.50	-8	2,199	-0.36%
2021/08/27	23	403.76	11	404.59	399.00	12	2,189	0.55%
2021/08/26	8	414.19	6	419.92	410.00	2	2,175	0.09%
2021/08/25	26	423.87	25	419.18	422.50	1	2,164	0.05%
2021/08/24	25.1	422.56	19.1	419.17	410.00	6	2,138	0.28%
2021/08/23	24.4	432.60	41.2	432.69	423.50	-16.8	2,120	-0.79%
2021/08/20	43	402.56	20.5	404.21	420.00	22.5	2,089	1.08%
2021/08/19	78.2	394.98	109	398.17	395.50	-30.8	2,044	-1.51%	大賣/
2021/08/18	128	373.30	148	370.88	398.00	-20	2,013	-0.99%	大買/大賣/
2021/08/17	57	374.39	52	385.46	371.00	5	1,955	0.26%
2021/08/16	94.1	384.17	123.5	390.37	381.50	-29.4	1,931	-1.52%	大賣/
2021/08/13	35.1	404.69	100	404.66	407.00	-65	1,875	-3.46%
2021/08/12	48.3	404.27	158	406.52	400.00	-109.7	1,844	-5.95%	大賣/鉅額交易
2021/08/11	54.2	411.58	126	416.56	402.50	-71.8	1,806	-3.98%	大賣/
2021/08/10	41.1	441.19	113	449.84	435.50	-72	1,755	-4.10%	大賣/
2021/08/09	36.1	450.14	218	463.89	453.00	-182	1,725	-10.54%	大賣/鉅額交易
2021/08/06	157.2	469.42	63	465.40	473.00	94.2	1,754	5.37%	大買/
2021/08/05	68.8	461.71	108	473.28	453.00	-39.2	1,810	-2.17%	大賣/
2021/08/04	107	468.91	80	467.96	473.50	27	1,904	1.42%	大買/
2021/08/03	340.1	462.15	216	460.59	456.00	124.1	1,920	6.46%	大買/大賣/鉅額交易
2021/08/02	97	425.39	193	425.09	437.00	-96	1,825	-5.26%	大賣/
2021/07/30	6.1	422.44	247	437.77	419.00	-240.9	1,806	-13.34%	大賣/鉅額交易
2021/07/29	20	458.00	2	451.00	458.00	18	1,779	1.01%
2021/07/28	4.2	426.57	0	0.00	421.00	4.2	1,790	0.23%
2021/07/27	1.2	448.54	1.3	460.85	440.00	-0.1	1,779	-0.01%
2021/07/26	82.3	466.54	8	468.00	466.50	74.3	1,777	4.18%
2021/07/23	23	444.89	33	446.38	446.00	-10	1,777	-0.56%
2021/07/22	131	450.46	8	455.50	450.00	123	1,784	6.89%	大買/鉅額交易
2021/07/21	1	437.00	2	439.00	425.00	-1	1,794	-0.06%
2021/07/20	5	439.60	0	0.00	429.00	5	1,830	0.27%
2021/07/19	8	444.00	0	0.00	446.50	8	1,823	0.44%
2021/07/16	7	440.00	12	450.79	450.00	-5	1,826	-0.27%
2021/07/15	223	453.64	127	452.04	451.50	96	1,840	5.21%	大買/大賣/
2021/07/14	129	435.62	87	441.50	432.00	42	1,787	2.35%	大買/
2021/07/13	131	443.13	123.1	447.58	430.00	8	1,762	0.45%	大買/大賣/
2021/07/12	171	431.46	82.2	428.53	434.00	88.9	1,689	5.26%	大買/
2021/07/09	51	409.31	28.1	418.40	403.50	22.9	1,639	1.40%
2021/07/08	86	394.25	19.3	394.34	411.00	66.7	1,665	4.01%
2021/07/07	7	380.36	27.3	378.50	374.00	-20.3	1,706	-1.19%
2021/07/06	18	382.22	31	382.31	379.50	-13	1,813	-0.72%
2021/07/05	25.1	392.23	95	391.13	387.00	-69.9	1,906	-3.67%
2021/07/02	138.3	351.68	22	360.86	379.50	116.3	1,907	6.10%	大買/鉅額交易
2021/07/01	29	355.95	36.2	350.41	345.00	-7.2	1,851	-0.39%
2021/06/30	17	371.88	4	370.25	372.00	13	1,876	0.69%
2021/06/29	47	378.00	1	377.50	373.00	46	1,903	2.42%
2021/06/28	51.3	378.01	73	379.13	370.50	-21.7	1,889	-1.15%
2021/06/25	9	394.78	12	395.08	392.00	-3	1,868	-0.16%
2021/06/24	12	390.88	55	396.86	397.00	-43	1,898	-2.27%
2021/06/23	117	394.22	34	395.68	396.00	83	1,889	4.39%	大買/
2021/06/22	26	382.42	33	394.09	373.50	-7	1,854	-0.38%
2021/06/21	102.1	395.85	145	401.96	387.50	-42.9	1,832	-2.34%	大買/大賣/
2021/06/18	0.1	416.50	108	420.33	417.00	-107.9	1,799	-6.00%	大賣/鉅額交易
2021/06/17	37	419.26	158	416.32	418.00	-121	1,775	-6.81%	大賣/鉅額交易
2021/06/16	6	396.33	32.1	401.36	398.00	-26.1	1,729	-1.51%
2021/06/15	8	398.94	22.5	391.37	406.50	-14.5	1,732	-0.83%
2021/06/11	6	382.00	49	384.66	382.00	-43	1,799	-2.39%
2021/06/10	0	0.00	42	392.26	390.00	-42	1,880	-2.23%
2021/06/09	10	384.20	25	379.20	386.00	-15	1,995	-0.75%
2021/06/08	7	372.71	7.4	365.66	365.00	-0.4	2,081	-0.02%
2021/06/07	6	340.00	29	321.79	340.00	-23	2,086	-1.10%
2021/06/04	15	320.07	3	327.00	323.00	12	2,089	0.57%
2021/06/03	24	307.35	0	0.00	322.00	24	2,095	1.15%
2021/06/02	12.2	321.20	8	326.00	310.00	4.2	2,105	0.20%
2021/06/01	15.1	323.71	0	0.00	321.00	15.1	2,108	0.72%
2021/05/31	13	312.31	19	305.26	315.00	-6	2,112	-0.28%
2021/05/28	1.3	294.88	36	290.51	290.00	-34.7	2,116	-1.64%
2021/05/27	20	294.10	6	298.00	277.50	14	2,122	0.66%
2021/05/26	78.1	286.26	1	281.00	279.00	77.1	2,125	3.63%
2021/05/24	0	0.00	1	239.00	243.00	-1	2,210	-0.05%
2021/05/21	41	213.77	1	219.00	221.00	40	2,338	1.71%
2021/05/20	40	200.43	0	0.00	201.00	40	2,406	1.66%
2021/05/19	41	202.38	0	0.00	201.00	41	2,540	1.61%
2021/05/18	74	208.65	0	0.00	207.50	74	2,568	2.88%
2021/05/17	30	192.42	0	0.00	191.50	30	2,583	1.16%
2021/05/14	37	215.04	143	234.74	212.50	-106	2,589	-4.09%	大賣/鉅額交易
2021/05/13	4	251.63	204	245.22	232.50	-200	2,524	-7.92%	大賣/鉅額交易
2021/05/12	30	230.78	107	225.91	239.50	-77	2,425	-3.17%	大賣/
2021/05/11	85	222.65	405.1	222.76	218.00	-320.1	2,303	-13.90%	大賣/鉅額交易
2021/05/10	60	215.17	31	215.23	217.50	29	2,229	1.30%
2021/05/07	2	162.00	2	191.50	198.00	0	2,222	0.00%
2021/05/06	32	194.81	2	199.50	180.00	30	2,199	1.36%
2021/05/05	66	214.24	7.3	205.25	199.50	58.7	2,192	2.68%
2021/05/04	1.1	221.50	1	221.50	221.50	0.1	2,272	0.00%
2021/05/03	4	249.50	8	261.19	246.00	-4	2,361	-0.17%
2021/04/29	7.1	279.10	56	269.27	273.00	-48.9	2,449	-2.00%
2021/04/28	1.1	264.91	17	272.15	272.50	-15.9	2,496	-0.64%
2021/04/27	313.1	249.27	42.3	252.33	264.00	270.8	2,579	10.50%	大買/鉅額交易
2021/04/26	59	238.20	4	238.50	240.00	55	2,569	2.14%
2021/04/23	0	251.50	0	0.00	251.50	0	2,538	0.00%
2021/04/22	8.9	281.67	0	0.00	279.00	8.9	2,540	0.35%
2021/04/21	48.3	290.09	6	348.00	310.00	42.3	2,540	1.66%
2021/04/20	5	295.50	0	0.00	316.50	5	2,538	0.20%
2021/04/19	0.1	288.00	5.1	288.00	288.00	-5.1	2,542	-0.20%
2021/04/16	2	319.50	1	319.50	319.50	1	2,531	0.04%
2021/04/15	8	355.00	0	0.00	355.00	8	2,533	0.32%
2021/04/14	73.2	412.74	39	423.23	394.00	34.2	2,535	1.35%
2021/04/13	92.3	442.42	101	449.19	437.50	-8.7	2,469	-0.35%	大賣/
2021/04/12	226.1	444.32	44.2	456.89	448.00	181.9	2,442	7.45%	大買/鉅額交易
2021/04/09	152.1	487.13	39	486.65	463.50	113	2,387	4.73%	大買/鉅額交易
2021/04/08	16.2	531.15	65	546.02	512.00	-48.8	2,336	-2.09%
2021/04/07	14	570.79	72	566.96	552.00	-58	2,337	-2.48%
2021/04/06	18.7	596.93	69	594.90	565.00	-50.3	2,344	-2.15%
2021/04/01	30	553.87	16.1	549.42	566.00	13.9	2,320	0.60%
2021/03/31	12	509.67	2	515.00	515.00	10	2,330	0.43%
2021/03/30	8	483.94	16	485.75	487.50	-8	2,386	-0.34%
2021/03/29	3	472.15	24	479.42	471.00	-21	2,444	-0.86%
2021/03/26	69	506.94	0	0.00	515.00	69	2,457	2.81%
2021/03/25	13	493.08	0	0.00	490.50	13	2,475	0.53%
2021/03/24	53	490.71	0	0.00	493.00	53	2,544	2.08%
2021/03/23	23	482.89	3	472.50	484.00	20	2,582	0.77%
2021/03/22	7	478.01	12	479.92	482.50	-5	2,622	-0.19%
2021/03/19	16	479.06	12	489.67	477.50	4	2,648	0.15%
2021/03/18	9	494.89	4	499.00	495.00	5	2,667	0.19%
2021/03/17	26.5	491.65	23	492.09	499.00	3.5	2,698	0.13%
2021/03/16	26.1	489.94	35	487.06	483.00	-8.9	2,657	-0.33%
2021/03/15	37.6	475.65	125	474.22	480.50	-87.4	2,601	-3.36%	大賣/
2021/03/12	97	436.42	91	436.77	451.00	6	2,516	0.24%
2021/03/11	27.2	400.62	2	401.50	410.00	25.2	2,451	1.03%
2021/03/10	53	381.31	6	382.50	378.50	47	2,473	1.90%
2021/03/09	29	370.52	9	371.17	373.50	20	2,493	0.80%
2021/03/08	3	380.00	21	386.05	372.00	-18	2,520	-0.71%
2021/03/05	19	378.95	41	373.16	380.00	-22	2,561	-0.86%
2021/03/04	5	375.70	25	370.22	374.00	-20	2,586	-0.77%
2021/03/03	59	373.47	6	368.83	375.00	53	2,638	2.01%
2021/03/02	0	0.00	22	375.39	347.00	-22	2,725	-0.81%
2021/02/26	44.5	357.87	22.1	339.31	361.00	22.4	2,794	0.80%
2021/02/25	2	336.50	12	343.75	336.00	-10	2,844	-0.35%
2021/02/24	17	349.06	64	352.59	333.50	-47	2,955	-1.59%
2021/02/23	16	361.13	107.5	363.43	353.50	-91.5	2,901	-3.15%	大賣/
2021/02/22	13	344.46	77.4	339.04	349.00	-64.4	2,819	-2.29%
2021/02/19	101	305.46	35	302.07	317.50	66	2,769	2.38%	大買/
2021/02/18	78	293.00	11	283.55	290.00	67	2,641	2.54%
2021/02/17	3	270.67	13	256.73	271.50	-10	2,628	-0.38%
2021/02/05	10.3	247.54	34	248.37	247.00	-23.7	2,614	-0.91%
2021/02/04	0.2	244.00	20	238.88	244.00	-19.8	2,614	-0.76%
2021/02/03	17.2	239.45	12	230.50	236.00	5.2	2,613	0.20%
2021/02/02	109	233.56	0	0.00	242.00	109	2,622	4.16%	大買/鉅額交易
2021/02/01	24	207.00	0	0.00	223.00	24	2,632	0.91%
2021/01/29	6.2	228.09	0	0.00	220.00	6.2	2,623	0.24%
2021/01/27	0	0.00	1	236.00	243.00	-1	2,638	-0.04%
2021/01/26	22	247.64	54	259.03	236.00	-32	2,643	-1.21%
2021/01/25	19	268.55	249	268.98	260.00	-230	2,553	-9.01%	大賣/鉅額交易
2021/01/22	39	261.55	53	257.48	269.00	-14	2,472	-0.57%
2021/01/21	16	242.97	53.3	240.70	248.00	-37.3	2,389	-1.56%
2021/01/20	111	238.39	365	246.03	232.50	-254	2,355	-10.79%	大買/大賣/鉅額交易
2021/01/19	3	247.50	3	243.00	250.00	0	2,278	0.00%
2021/01/18	46	237.40	0	0.00	240.00	46	2,301	2.00%
2021/01/15	22	228.91	4	232.63	227.00	18	2,319	0.78%
2021/01/14	69	233.05	0	0.00	232.00	69	2,322	2.97%
2021/01/13	32	238.44	1	228.50	225.00	31	2,324	1.33%
2021/01/12	84	216.50	1	210.00	219.00	83	2,314	3.59%
2021/01/11	135	197.02	0	0.00	199.50	135	2,302	5.86%	大買/鉅額交易
2021/01/08	19	201.00	1	198.00	196.00	18	2,300	0.78%
2021/01/07	17	197.47	0	0.00	198.00	17	2,302	0.74%
2021/01/06	1	189.00	21	189.00	189.00	-20	2,297	-0.87%
2021/01/05	74	215.12	24	215.44	210.00	50	2,277	2.20%
2021/01/04	15	224.77	6	220.08	222.50	9	2,211	0.41%
2020/12/31	45	209.37	7	208.57	212.50	38	2,147	1.77%
2020/12/30	41	186.91	77	182.04	195.00	-36	2,155	-1.67%
2020/12/29	52	173.36	13	174.62	177.50	39	2,161	1.80%
2020/12/28	2	172.00	206	175.84	173.00	-204	2,196	-9.29%	大賣/鉅額交易
2020/12/25	39	172.65	79	166.11	175.00	-40	2,180	-1.83%
2020/12/24	79	163.49	18	167.19	160.00	61	2,146	2.84%
2020/12/23	133	171.71	0	0.00	172.00	133	2,115	6.29%	大買/鉅額交易
2020/12/22	61	179.24	23	182.50	179.00	38	2,129	1.78%
2020/12/21	73	190.70	19	193.47	189.50	54	2,174	2.48%
2020/12/18	25	202.48	115	212.21	193.50	-90	2,236	-4.02%	大賣/
2020/12/17	80	186.78	66	188.69	203.50	14	2,179	0.64%
2020/12/16	68	181.12	55	182.92	185.00	13	2,165	0.60%
2020/12/15	2	183.25	38	191.25	178.50	-36	2,133	-1.69%
2020/12/14	30	204.10	42	201.67	198.00	-12	2,106	-0.57%
2020/12/11	59	204.53	14	205.43	207.50	45	2,082	2.16%
2020/12/10	78	199.84	7	200.36	204.50	71	2,054	3.46%
2020/12/09	7	198.43	182	197.02	198.00	-175	2,034	-8.60%	大賣/鉅額交易
2020/12/08	52	174.93	10.1	177.02	185.50	41.9	2,018	2.07%
2020/12/07	64	162.72	3	161.50	169.00	61	1,993	3.06%
2020/12/04	57	161.88	19	163.34	164.00	38	1,981	1.92%
2020/12/03	78	166.12	1	169.00	163.00	77	1,994	3.86%
2020/12/02	19	170.63	12	164.96	172.00	7	2,088	0.34%
2020/12/01	12	163.71	8	158.50	165.00	4	2,169	0.18%
2020/11/30	10	149.90	10	140.00	150.00	0	2,158	0.00%
2020/11/27	4.1	135.27	34	140.19	136.50	-30	2,185	-1.37%
2020/11/26	49	138.03	37	133.34	138.50	12	2,142	0.56%
2020/11/25	9	122.44	74	118.97	128.00	-65	2,051	-3.17%
2020/11/24	53	117.94	19	117.05	116.50	34	1,974	1.72%
2020/11/23	60	120.78	25	116.62	122.00	35	1,924	1.82%
2020/11/20	5	108.00	6	114.00	114.00	-1	1,825	-0.05%
2020/11/19	15	99.70	12	99.15	104.00	3	1,778	0.17%
2020/11/18	17	95.67	11	92.07	94.90	6	1,733	0.35%
2020/11/17	13	91.28	0	0.00	90.70	13	1,715	0.76%
2020/11/16	3	92.83	21	92.21	90.90	-18	1,732	-1.04%
2020/11/13	14	92.11	17	91.45	91.40	-3	1,731	-0.17%
2020/11/12	18	93.71	10	92.22	91.90	8	1,754	0.46%
2020/11/11	3	93.63	6	93.37	93.00	-3	1,791	-0.17%
2020/11/10	9	96.78	62	95.11	92.20	-53	1,856	-2.86%
2020/11/09	79	94.44	17	92.95	96.60	62	1,850	3.35%
2020/11/06	31	91.94	1	91.10	91.00	30	1,828	1.64%
2020/11/05	2	90.50	14	91.34	91.00	-12	1,819	-0.66%
2020/11/04	4	91.73	14	93.30	94.00	-10	1,799	-0.56%
2020/11/03	9	93.61	22	93.41	93.20	-13	1,788	-0.73%
2020/11/02	19	90.15	10	91.04	91.00	9	1,781	0.51%
2020/10/30	7	92.07	52	92.77	91.00	-45	1,775	-2.53%
2020/10/29	62	93.13	13	91.28	93.90	49	1,766	2.77%
2020/10/28	17	93.29	30	94.83	93.40	-13	1,757	-0.74%
2020/10/27	19	95.87	7	95.53	96.00	12	1,742	0.69%
2020/10/26	8	98.10	125	99.06	96.70	-117	1,820	-6.43%	大賣/鉅額交易
2020/10/23	15	101.30	40	102.64	103.00	-25	1,803	-1.39%
2020/10/22	0	0.00	5	102.00	102.00	-5	1,843	-0.27%
2020/10/21	24	104.13	15	104.50	103.50	9	1,893	0.48%
2020/10/20	14	101.93	24	101.71	103.00	-10	1,932	-0.52%
2020/10/19	66	99.85	31	97.30	100.00	35	1,960	1.78%
2020/10/16	38	99.00	19	96.07	96.00	19	2,012	0.94%
2020/10/15	98	96.35	2	96.50	97.00	96	2,150	4.46%
2020/10/14	26	95.55	0	0.00	96.10	26	2,198	1.18%
2020/10/13	6	90.75	0	0.00	91.00	6	2,217	0.27%
2020/10/08	1	90.50	1	93.60	91.50	0	2,242	0.00%
2020/10/07	6	93.65	13	93.33	94.00	-7	2,246	-0.31%
2020/10/06	14	100.17	67	100.04	100.00	-53	2,197	-2.41%
2020/10/05	74	100.74	19	99.47	102.50	55	2,178	2.52%
2020/09/30	10	92.61	0	0.00	93.50	10	2,133	0.47%
2020/09/29	3	91.00	146	89.91	90.00	-143	2,126	-6.73%	大賣/鉅額交易
2020/09/28	25	91.09	42	92.08	89.50	-17	2,126	-0.80%
2020/09/25	52	91.42	87	96.51	92.00	-35	2,125	-1.65%
2020/09/24	13	99.09	74.1	100.10	99.90	-61.1	2,101	-2.91%
2020/09/23	54	94.24	24	94.84	97.70	30	2,061	1.46%
2020/09/22	17	87.99	7	85.29	88.90	10	2,014	0.50%
2020/09/21	4	90.75	12	88.05	88.00	-8	2,082	-0.38%
2020/09/18	52	85.00	1	85.00	85.50	51	2,089	2.44%
2020/09/17	26	81.05	0	0.00	81.90	26	2,152	1.21%
2020/09/16	80	80.44	0	0.00	80.00	80	2,188	3.66%
2020/09/15	27	82.40	2	81.40	79.20	25	2,212	1.13%
2020/09/14	26	79.19	7	76.77	81.00	19	2,233	0.85%
2020/09/11	36	75.69	11	78.24	75.70	25	2,256	1.11%
2020/09/10	0	0.00	34	81.59	81.60	-34	2,316	-1.47%
2020/09/09	5	80.20	37	79.79	80.20	-32	2,390	-1.34%
2020/09/08	63	82.51	15	84.55	84.50	48	2,442	1.97%
2020/09/07	70	85.77	61	87.56	85.30	9	2,447	0.37%
2020/09/04	71	83.54	16	83.68	85.50	55	2,392	2.30%
2020/09/03	0	0.00	13	77.80	77.80	-13	2,292	-0.57%
2020/09/02	3	69.70	16	69.63	70.80	-13	2,260	-0.58%
2020/09/01	4	64.30	2	63.60	64.40	2	2,200	0.09%
2020/08/31	2	63.35	0	0.00	63.10	2	2,188	0.09%
2020/08/28	1	62.10	0	0.00	62.50	1	2,181	0.05%
2020/08/27	3	63.00	21	62.57	61.70	-18	2,183	-0.82%
2020/08/26	8	61.93	0	0.00	63.50	8	2,200	0.36%
2020/08/21	0	0.00	2	57.30	59.00	-2	2,232	-0.09%
2020/08/20	2	52.70	18	59.11	56.10	-16	2,235	-0.72%
2020/08/19	1	57.60	12	60.26	57.40	-11	2,210	-0.50%
2020/08/18	3	62.87	4	62.43	60.00	-1	2,195	-0.05%
2020/08/17	9	67.39	80	69.12	65.60	-71	2,166	-3.28%
2020/08/14	11	67.83	59	68.47	68.60	-48	2,120	-2.26%
2020/08/13	34	66.14	1	66.80	65.50	33	2,047	1.61%
2020/08/12	43	62.45	0	0.00	64.80	43	2,038	2.11%
2020/08/11	11	60.22	0	0.00	60.00	11	2,033	0.54%
2020/08/10	21	60.11	0	0.00	61.20	21	2,033	1.03%
2020/08/07	15	57.81	0	0.00	58.00	15	2,034	0.74%
2020/07/31	0	0.00	4	61.90	61.90	-4	2,039	-0.20%
2020/07/30	22	64.86	20	64.46	65.00	2	2,030	0.10%
2020/07/29	3	60.00	3	61.00	60.50	0	1,936	0.00%
2020/07/28	5	63.66	6	61.15	60.70	-1	1,919	-0.05%
2020/07/27	10	60.50	18	61.84	60.70	-8	1,854	-0.43%
2020/07/24	27	57.93	2	58.30	56.40	25	1,796	1.39%
2020/07/23	2	61.10	20	62.04	61.10	-18	1,751	-1.03%
2020/07/22	0	0.00	3	60.13	59.90	-3	1,711	-0.18%
2020/07/21	38	56.66	277	57.03	56.50	-239	1,649	-14.49%	大賣/鉅額交易
2020/07/20	13	48.62	76	51.04	53.70	-63	1,505	-4.18%
2020/07/17	60	50.20	1	48.90	48.90	59	1,450	4.07%
2020/07/16	58	54.70	2	55.00	54.30	56	1,426	3.93%
2020/07/15	1	59.00	23	59.31	56.70	-22	1,412	-1.56%
2020/07/14	41	62.58	12	63.48	63.00	29	1,405	2.06%
2020/07/13	119	58.95	3	58.17	62.00	116	1,407	8.24%	大買/鉅額交易
2020/07/10	53	61.09	2	58.50	59.00	51	1,381	3.69%
2020/07/09	1	66.80	9	74.00	65.00	-8	1,346	-0.59%
2020/07/07	9	74.00	0	0.00	71.50	9	1,307	0.69%
2020/07/06	10	76.50	50	78.00	76.00	-40	1,291	-3.10%
2020/07/03	71	77.96	11	75.64	79.50	60	1,265	4.74%
2020/07/02	45	72.95	194	69.99	72.90	-149	1,205	-12.36%	大賣/鉅額交易
2020/07/01	36	68.44	32	67.02	66.90	4	1,146	0.35%
2020/06/30	27	69.58	90	66.05	69.80	-63	1,105	-5.70%
2020/06/29	34	63.81	22	60.61	65.70	12	1,020	1.18%
2020/06/24	64	57.05	61	58.80	59.80	3	984	0.30%
2020/06/23	49	50.54	10	52.20	54.40	39	906	4.30%
2020/06/22	87	49.16	17	49.89	49.50	70	865	8.08%
2020/06/19	45	51.48	14	51.32	50.60	31	837	3.70%
2020/06/18	44	50.90	22	51.24	51.50	22	808	2.72%
2020/06/17	84	50.07	43	50.22	50.50	41	773	5.30%
2020/06/16	51	50.59	34	51.08	52.00	17	706	2.41%
2020/06/15	4	48.15	32	46.89	48.20	-28	627	-4.46%
2020/06/12	69	38.72	103	38.63	43.85	-34	570	-5.96%	大賣/
2020/06/11	96	39.72	56	38.71	39.90	40	518	7.71%
2020/06/10	40	36.30	3	34.25	36.30	37	457	8.09%
2020/06/09	21	33.65	0	0.00	33.00	21	450	4.66%
2020/06/08	7	35.30	0	0.00	34.90	7	447	1.56%
2020/06/05	0	0.00	1	35.45	35.50	-1	456	-0.22%
2020/06/03	1	34.05	23	34.86	34.65	-22	459	-4.78%
2020/06/02	25	36.18	6	35.70	34.30	19	472	4.02%
2020/06/01	9	36.99	5	35.89	38.10	4	448	0.89%
2020/05/29	5	33.74	1	34.90	35.05	4	414	0.97%
2020/05/28	0	0.00	2	31.80	31.90	-2	398	-0.50%
2020/05/27	2	32.08	0	0.00	31.50	2	393	0.51%
2020/05/26	0	0.00	3	31.80	31.50	-3	390	-0.77%
2020/05/25	0	0.00	11	31.77	31.65	-11	396	-2.78%
2020/05/22	3	33.07	14	32.82	32.15	-11	396	-2.77%
2020/05/21	5	32.84	0	0.00	33.00	5	394	1.27%
2020/05/20	20	32.35	0	0.00	32.50	20	393	5.08%
2020/05/04	0	0.00	1	33.90	33.90	-1	379	-0.26%
2020/04/30	1	33.15	0	0.00	33.15	1	378	0.26%
2020/04/28	0	0.00	1	33.10	33.55	-1	384	-0.26%
2020/04/24	0	0.00	3	32.47	32.10	-3	379	-0.79%
2020/04/17	2	32.40	13	32.68	32.30	-11	399	-2.76%
2020/04/16	11	31.99	0	0.00	32.20	11	393	2.80%
2020/04/14	0	0.00	1	28.85	29.00	-1	405	-0.25%
2020/04/13	1	28.35	0	0.00	28.35	1	408	0.24%
2020/03/20	0	0.00	8	25.42	25.65	-8	488	-1.64%
2020/03/18	8	26.00	0	0.00	26.00	8	500	1.60%
2020/03/16	2	30.00	0	0.00	30.00	2	495	0.40%
2020/03/11	0	0.00	2	36.60	36.80	-2	522	-0.38%
2020/03/05	0	0.00	2	34.70	35.95	-2	533	-0.37%
2020/02/27	0	0.00	1	31.60	30.45	-1	595	-0.17%
2020/02/12	0	0.00	3	29.97	29.65	-3	773	-0.39%
2020/02/07	0	0.00	2	29.45	29.25	-2	811	-0.25%
2020/02/06	0	0.00	1	31.05	31.05	-1	821	-0.12%
2020/02/04	1	30.55	0	0.00	31.15	1	821	0.12%
2020/01/31	2	31.45	1	32.40	31.40	1	814	0.12%
2020/01/16	3	36.80	0	0.00	36.75	3	801	0.37%
2020/01/10	0	0.00	3	35.17	35.10	-3	782	-0.38%
2020/01/09	0	0.00	3	36.65	36.05	-3	781	-0.38%
2020/01/08	9	34.38	5	35.93	35.70	4	768	0.52%
2020/01/07	0	0.00	2	33.73	33.70	-2	755	-0.26%
2020/01/06	0	0.00	1	34.10	33.65	-1	753	-0.13%
2019/12/30	0	0.00	5	35.48	35.10	-5	764	-0.65%
2019/12/27	12	35.21	1	35.50	36.00	11	746	1.47%
2019/12/20	1	32.60	0	0.00	32.20	1	689	0.15%
2019/12/13	0	0.00	3	33.00	33.60	-3	669	-0.45%
2019/12/12	1	30.40	1	30.65	30.65	0	655	0.00%
2019/12/11	1	31.30	1	31.00	31.00	0	652	0.00%
2019/12/09	0	0.00	2	31.10	32.10	-2	636	-0.31%
2019/12/06	5	32.90	5	35.60	32.60	0	619	0.00%
2019/12/05	11	37.01	3	35.67	36.20	8	585	1.37%
2019/12/04	0	0.00	3	38.87	39.30	-3	553	-0.54%
2019/12/02	3	39.78	0	0.00	39.60	3	537	0.56%
2019/11/29	0	0.00	25	42.18	41.90	-25	523	-4.78%
2019/11/28	27	42.42	0	0.00	42.45	27	501	5.39%
2019/11/27	1	38.75	2	38.60	38.60	-1	458	-0.22%
2019/11/18	0	0.00	5	40.00	39.50	-5	373	-1.34%
2019/11/15	0	0.00	1	38.60	38.40	-1	350	-0.29%
2019/11/12	0	0.00	4	36.50	36.50	-4	269	-1.48%
2019/11/11	0	0.00	5	33.30	33.20	-5	252	-1.98%
2019/11/08	5.2	32.90	0	0.00	32.90	5.2	221	2.37%
2019/11/07	0.2	33.85	3	30.45	29.95	-2.8	198	-1.39%
2019/11/06	0.5	32.25	5	29.25	30.80	-4.5	191	-2.34%
2019/11/05	1	29.20	6	27.30	29.35	-5	172	-2.90%
2019/11/04	0	0.00	7	25.93	26.70	-7	156	-4.49%
2019/11/01	0	0.00	7	25.56	25.55	-7	150	-4.65%
2019/10/31	0	0.00	7	26.26	25.65	-7	150	-4.65%
2019/10/30	0	0.00	6	26.16	26.20	-6	147	-4.06%
2019/10/29	0	0.00	6	26.23	26.00	-6	147	-4.07%
2019/10/28	0	0.00	6	26.28	26.20	-6	145	-4.14%
2019/10/25	0	0.00	6	25.45	25.80	-6	142	-4.22%
2019/10/24	0	0.00	6	24.90	25.25	-6	138	-4.35%
2019/10/23	0	0.00	6	24.59	24.60	-6	137	-4.37%
2019/10/22	0	0.00	6	24.52	24.55	-6	136	-4.40%
2019/10/21	0	0.00	5	24.76	25.00	-5	135	-3.70%
2019/10/18	0	0.00	5	24.56	24.55	-5	135	-3.70%
2019/10/17	0	0.00	5	24.82	24.60	-5	134	-3.73%
2019/10/16	0	0.00	1	25.30	25.15	-1	132	-0.75%
2019/10/15	0	0.00	5	25.31	25.15	-5	134	-3.72%
2019/10/14	0	0.00	5	25.91	25.55	-5	134	-3.71%
2019/10/09	3	25.75	4	25.19	26.00	-1	133	-0.75%
2019/10/07	0	0.00	6	26.45	25.85	-6	128	-4.67%
2019/10/04	5	25.40	0	0.00	25.40	5	110	4.52%
2019/08/13	0	0.00	1	23.35	23.20	-1	153	-0.65%
2019/07/09	0	0.00	2	24.00	24.20	-2	161	-1.23%
2019/07/08	0	0.00	6	24.40	24.90	-6	155	-3.85%
2019/07/05	6	23.30	0	0.00	23.30	6	129	4.65%
2019/06/05	3	22.50	0	0.00	22.50	3	119	2.51%
2019/06/03	0	0.00	1	23.75	23.75	-1	116	-0.86%
2019/05/31	1	23.55	0	0.00	23.35	1	116	0.86%
2019/05/27	0	0.00	3	22.82	22.90	-3	114	-2.63%
2019/05/24	2	23.03	2	23.15	22.95	0	115	0.00%
2019/05/23	0	0.00	6	23.06	22.90	-6	115	-5.17%
2019/05/22	8	23.50	0	0.00	23.45	8	118	6.75%
2019/05/21	1	23.15	2	22.95	23.35	-1	120	-0.83%
2019/05/08	1	23.45	3	24.00	23.65	-2	115	-1.73%
2019/05/07	3	23.47	0	0.00	23.55	3	106	2.81%
2019/05/06	1	21.20	0	0.00	21.45	1	101	0.98%
2019/04/23	0	0.00	2	21.45	21.20	-2	106	-1.87%
2019/04/22	1	21.60	0	0.00	21.55	1	105	0.94%
2019/04/19	1	21.85	0	0.00	21.75	1	104	0.96%
2019/04/10	0	0.00	1	22.00	21.60	-1	102	-0.98%
2019/04/08	1	22.40	1	22.30	22.25	0	99	0.00%
2019/03/04	0	0.00	1	23.95	24.05	-1	120	-0.83%
2019/02/27	0	0.00	5	24.61	24.55	-5	125	-4.00%
2019/02/26	0	0.00	5	24.85	24.70	-5	138	-3.61%
2019/02/25	2	24.95	0	0.00	24.90	2	140	1.43%
2019/02/22	1	25.20	1	25.05	25.00	0	139	0.00%
2019/02/21	3	24.87	0	0.00	24.85	3	140	2.14%
2019/02/20	5	24.98	0	0.00	25.00	5	138	3.61%
2019/02/19	2	25.00	0	0.00	24.85	2	139	1.43%
2019/02/15	0	0.00	2	26.50	25.90	-2	151	-1.32%
2019/02/13	1	25.10	0	0.00	25.20	1	161	0.62%
2019/02/12	1	25.05	0	0.00	25.00	1	161	0.62%
2019/01/10	0	0.00	1	22.55	22.45	-1	171	-0.58%
2019/01/09	1	22.50	0	0.00	22.60	1	177	0.56%
2018/12/25	0	0.00	1	23.90	24.05	-1	236	-0.42%
2018/12/24	1	24.30	0	0.00	24.15	1	242	0.41%
2018/12/17	0	0.00	3	25.25	25.00	-3	310	-0.97%
2018/12/14	0	0.00	6	25.98	25.75	-6	312	-1.92%
2018/12/13	3	25.72	1	26.20	26.10	2	319	0.63%
2018/12/12	7	25.83	0	0.00	25.70	7	322	2.17%
2018/12/10	0	0.00	1	25.60	25.50	-1	335	-0.30%
2018/12/06	0	0.00	1	26.60	26.00	-1	353	-0.28%
2018/12/05	0	0.00	2	26.93	27.00	-2	354	-0.56%
2018/12/04	0	0.00	4	26.98	27.10	-4	357	-1.12%
2018/12/03	0	0.00	2	26.63	26.75	-2	360	-0.56%
2018/11/30	0	0.00	3	25.95	26.15	-3	361	-0.83%
2018/11/29	1	26.05	15	26.12	25.85	-14	365	-3.83%
2018/11/28	5	26.29	0	0.00	26.25	5	383	1.30%
2018/11/27	0	0.00	4	25.09	25.00	-4	396	-1.01%
2018/11/26	1	26.05	5	25.00	25.35	-4	399	-1.00%
2018/11/23	13	24.76	0	0.00	25.85	13	405	3.21%
2018/11/20	0	0.00	1	23.20	23.05	-1	437	-0.23%
2018/11/19	1	22.65	0	0.00	23.45	1	452	0.22%
2018/11/14	0	0.00	2	24.70	24.30	-2	456	-0.44%
2018/11/09	0	0.00	3	21.33	21.75	-3	445	-0.67%
2018/11/08	3	21.37	2	21.25	21.20	1	450	0.22%
2018/11/07	2	20.05	0	0.00	20.00	2	457	0.44%
2018/11/06	0	0.00	9	20.03	20.00	-9	478	-1.88%
2018/11/05	2	20.35	4	20.28	20.20	-2	491	-0.41%
2018/11/02	6	20.30	3	20.20	20.25	3	506	0.59%
2018/11/01	4	20.21	1	19.85	20.25	3	526	0.57%
2018/10/31	6	19.93	0	0.00	20.05	6	549	1.09%
2018/10/26	0	0.00	2	20.38	20.05	-2	630	-0.32%
2018/10/25	1	20.10	0	0.00	20.25	1	679	0.15%
2018/10/23	0	0.00	3	21.08	21.20	-3	704	-0.43%
2018/10/22	0	0.00	4	21.55	21.45	-4	722	-0.55%
2018/10/19	0	0.00	13	21.44	21.40	-13	766	-1.70%
2018/10/18	3	22.55	10	22.68	22.35	-7	797	-0.88%
2018/10/17	1	23.80	32	23.60	23.20	-31	829	-3.74%
2018/10/16	16	22.85	15	23.08	23.20	1	869	0.12%
2018/10/15	26	21.20	3	21.88	21.80	23	885	2.60%
2018/10/12	21	20.81	0	0.00	20.85	21	922	2.28%
2018/10/11	18	20.46	6	20.40	20.40	12	984	1.22%
2018/10/09	7	22.52	0	0.00	22.50	7	1,017	0.69%
2018/10/08	37	22.60	15	22.77	22.70	22	1,024	2.15%
2018/10/05	22	22.04	0	0.00	21.50	22	1,029	2.14%
2018/10/04	5	23.96	17	24.61	23.30	-12	1,020	-1.18%
2018/10/03	1	26.80	22	26.05	25.85	-21	1,007	-2.08%
2018/10/02	0	0.00	1	26.50	26.65	-1	1,006	-0.10%
2018/09/28	0	0.00	1	26.95	26.85	-1	999	-0.10%
2018/09/26	1	27.80	0	0.00	27.10	1	999	0.10%
2018/09/25	1	28.45	0	0.00	27.95	1	998	0.10%
2018/09/21	1	28.05	0	0.00	30.15	1	996	0.10%
2018/09/12	1	36.05	0	0.00	36.10	1	979	0.10%
2018/09/11	0	0.00	1	37.85	37.70	-1	981	-0.10%
2018/09/03	1	41.70	1	41.95	41.05	0	1,026	0.00%
2018/08/30	0	0.00	2	44.55	44.35	-2	1,015	-0.20%
2018/08/29	2	47.35	10	45.18	45.30	-8	1,010	-0.79%
2018/08/28	10	45.95	0	0.00	45.95	10	996	1.00%
2018/08/14	0	0.00	1	46.00	47.40	-1	1,104	-0.09%
2018/08/13	2	44.00	0	0.00	44.90	2	1,110	0.18%
2018/08/10	1	48.10	2	48.25	48.30	-1	1,099	-0.09%
2018/08/09	1	47.80	4	47.94	47.90	-3	1,094	-0.27%
2018/08/07	2	51.15	3	52.70	51.10	-1	1,072	-0.09%
2018/08/06	1	53.50	0	0.00	53.30	1	1,066	0.09%
2018/08/03	0	0.00	1	53.20	53.20	-1	1,077	-0.09%
2018/08/02	6	52.48	6	51.53	53.80	0	1,075	0.00%
2018/08/01	5	52.30	2	51.65	52.50	3	1,059	0.28%
2018/07/30	0	0.00	1	48.20	48.35	-1	1,011	-0.10%
2018/07/27	1	48.05	0	0.00	47.65	1	1,006	0.10%
2018/07/26	1	43.90	4	46.06	48.50	-3	999	-0.30%
2018/07/25	3	47.72	1	48.50	47.10	2	972	0.21%
2018/07/24	1	47.45	2	49.38	48.75	-1	962	-0.10%
2018/07/23	3	48.45	11	47.59	48.50	-8	948	-0.84%
2018/07/20	13	44.72	0	0.00	44.25	13	939	1.38%
2018/07/19	0	0.00	2	45.00	44.40	-2	945	-0.21%
2018/07/18	3	44.33	29	42.15	45.35	-26	960	-2.71%
2018/07/17	25	42.28	0	0.00	41.90	25	926	2.70%
2018/07/05	0	0.00	2	37.10	36.25	-2	1,201	-0.17%
2018/06/21	3	34.85	1	37.15	36.10	2	1,599	0.13%
2018/06/20	2	35.30	0	0.00	34.85	2	1,630	0.12%
2018/06/19	1	35.70	1	35.50	35.30	0	1,701	0.00%
2018/06/14	1	38.50	40	38.62	38.00	-39	1,787	-2.18%
2018/06/13	40	39.35	1	39.35	39.35	39	1,794	2.17%
2018/06/11	1	35.75	0	0.00	35.60	1	1,796	0.06%
2018/06/07	0	0.00	0.1	35.30	35.50	-0.1	1,860	-0.01%
2018/05/30	1	38.40	0	0.00	37.70	1	1,976	0.05%
2018/05/29	0	0.00	1	40.70	40.80	-1	1,963	-0.05%
2018/05/24	0	0.00	1	33.30	34.50	-1	1,918	-0.05%
2018/05/23	1	34.80	6	34.21	33.85	-5	1,920	-0.26%
2018/05/22	2	36.68	1	35.60	35.65	1	1,901	0.05%
2018/05/21	0	0.00	5	35.50	35.55	-5	1,898	-0.26%
2018/05/18	5	37.45	0	0.00	36.75	5	1,881	0.27%
2018/05/16	0	0.00	1	40.20	39.00	-1	1,861	-0.05%
2018/05/14	5	40.04	0	0.00	39.85	5	1,843	0.27%
2018/05/11	0	0.00	1	37.60	37.70	-1	1,826	-0.05%
2018/05/09	1	40.45	4	40.40	40.20	-3	1,775	-0.17%
2018/05/07	0	0.00	3	42.45	42.05	-3	1,741	-0.17%
2018/05/03	7	43.96	0	0.00	42.95	7	1,725	0.41%
2018/05/02	0	0.00	2	44.80	43.00	-2	1,713	-0.12%
2018/04/30	1	44.25	2	45.40	44.00	-1	1,698	-0.06%
2018/04/26	1	44.80	0	0.00	41.50	1	1,674	0.06%
2018/04/25	0	0.00	1	44.10	42.80	-1	1,641	-0.06%
2018/04/24	2	41.60	6	42.05	41.40	-4	1,615	-0.25%
2018/04/23	2	47.50	1	47.35	46.00	1	1,562	0.06%
2018/04/20	3	49.45	0	0.00	49.15	3	1,528	0.20%
2018/04/19	4	50.85	2	52.30	51.10	2	1,505	0.13%
2018/04/18	1	47.00	5	49.14	51.70	-4	1,451	-0.28%
2018/04/17	4	49.25	2	49.80	47.00	2	1,396	0.14%
2018/04/16	3	47.33	71	46.55	51.50	-68	1,348	-5.04%
2018/04/13	70	47.50	1	47.35	47.50	69	1,287	5.36%
2018/04/11	1	45.00	5	45.30	44.00	-4	1,204	-0.33%
2018/04/10	8	43.94	1	43.10	45.00	7	1,174	0.60%
2018/04/09	2	46.15	1	46.50	45.75	1	1,118	0.09%
2018/04/03	0	0.00	12	51.12	50.80	-12	1,064	-1.13%
2018/04/02	3	53.35	0	0.00	50.20	3	1,022	0.29%
2018/03/31	0	0.00	35	51.63	52.60	-35	963	-3.63%
2018/03/30	51.1	51.98	16	50.38	52.60	35.1	921	3.81%
2018/03/29	15	47.83	5	43.88	47.85	10	842	1.19%
2018/03/28	3	43.43	1	41.35	43.50	2	788	0.25%
2018/03/27	1	41.50	12	41.67	41.70	-11	756	-1.45%
2018/03/26	2	40.70	1	42.50	41.15	1	726	0.14%
2018/03/23	2	39.55	5	40.58	41.00	-3	694	-0.43%
2018/03/22	4	43.50	55	42.96	42.20	-51	656	-7.77%
2018/03/21	35	43.90	0	0.00	44.00	35	575	6.08%
2018/03/20	7	40.17	0	0.00	41.50	7	514	1.36%
2018/03/19	3	37.13	0	0.00	39.25	3	462	0.65%
2018/03/16	1	35.90	0	0.00	35.70	1	430	0.23%
2018/03/15	0	0.00	15	37.20	36.20	-15	415	-3.61%
2018/03/14	16	37.91	7	37.56	38.65	9	389	2.31%
2018/03/13	2	35.20	20	33.57	35.20	-18	338	-5.31%
2018/03/12	0	0.00	10	33.24	32.00	-10	312	-3.20%
2018/03/09	3	32.00	6	33.02	32.90	-3	289	-1.04%
2018/03/08	39	33.81	0	0.00	34.00	39	272	14.29%
2018/03/07	19	33.70	24	32.35	34.30	-5	246	-2.03%
2018/03/06	21	32.05	40	31.45	32.10	-19	195	-9.72%
2018/03/05	45	28.91	0	0.00	29.20	45	138	32.40%
2018/03/02	0	0.00	1	26.50	26.55	-1	120	-0.83%
2018/02/26	0	0.00	7	23.69	24.60	-7	93	-7.48%
2018/02/23	7	23.25	0	0.00	23.25	7	81	8.63%
2018/02/21	1	21.20	0	0.00	21.30	1	70	1.42%
2018/01/30	0	0.00	2	20.50	20.50	-2	60	-3.32%
2018/01/12	0	17.30	0	0.00	17.50	0	35	0.00%
2018/01/03	1	17.10	0	0.00	17.00	1	35	2.80%