藥華藥 (6446)-凱基-台北券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

藥華藥 (6446)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
2024/11/20	54.1	579.25	76	572.67	584.00	-21.9	1,866	-1.17%
2024/11/19	343.1	566.83	230.2	568.71	567.00	112.9	1,869	6.04%	大買/大賣/鉅額交易
2024/11/18	98.1	589.31	62	593.34	586.00	36.1	1,870	1.93%
2024/11/15	213.5	590.61	313.5	602.53	591.00	-100	1,913	-5.22%	大買/大賣/
2024/11/14	109	625.04	12	628.17	622.00	97	1,958	4.95%	大買/
2024/11/13	78	629.92	14	626.14	626.00	64	2,064	3.10%
2024/11/12	40.1	624.55	70	626.91	622.00	-29.9	2,252	-1.33%
2024/11/11	76	631.21	6.3	631.48	634.00	69.8	2,307	3.02%
2024/11/08	25	626.56	33	630.79	624.00	-8	2,365	-0.34%
2024/11/07	56	621.88	63	624.70	620.00	-7	2,419	-0.29%
2024/11/06	80.3	622.74	339	629.18	619.00	-258.7	2,479	-10.43%	大賣/鉅額交易
2024/11/05	136	654.45	26.1	653.99	657.00	109.9	2,504	4.39%	大買/鉅額交易
2024/11/04	143.1	653.74	107.1	652.69	652.00	36	2,598	1.38%	大買/大賣/
2024/11/01	178	636.61	27	636.22	644.00	151	2,692	5.61%	大買/鉅額交易
2024/10/30	24	641.88	37	643.24	631.00	-13	2,757	-0.47%
2024/10/29	47	639.45	61	642.18	642.00	-14	2,834	-0.49%
2024/10/28	58	648.17	68	648.65	649.00	-10	2,856	-0.35%
2024/10/25	167.1	650.11	118	646.33	646.00	49.1	2,922	1.68%	大買/大賣/
2024/10/24	198	642.55	71	645.68	642.00	127	2,966	4.28%	大買/鉅額交易
2024/10/23	10.1	630.10	56	641.05	629.00	-45.9	3,011	-1.52%
2024/10/22	13	632.15	35	634.46	638.00	-22	3,055	-0.72%
2024/10/21	49.1	635.91	70	632.17	635.00	-20.9	3,155	-0.66%
2024/10/18	102	627.03	70	632.49	624.00	32	3,215	1.00%	大買/
2024/10/17	72	615.10	78	618.38	614.00	-6	3,313	-0.18%
2024/10/16	29.1	621.61	128.6	625.65	618.00	-99.5	3,396	-2.93%	大賣/
2024/10/15	71	634.42	83	633.05	633.00	-12	3,418	-0.35%
2024/10/14	205.2	623.51	166.3	619.70	631.00	38.9	3,513	1.11%	大買/大賣/
2024/10/11	59	626.44	41	628.66	627.00	18	3,542	0.51%
2024/10/09	97	637.61	112	642.34	625.00	-15	3,563	-0.42%	大賣/
2024/10/08	179	637.45	62	633.18	642.00	117	3,578	3.27%	大買/鉅額交易
2024/10/07	245	626.36	244.5	630.35	627.00	0.6	3,586	0.02%	大買/大賣/
2024/10/04	115	637.70	56	637.71	638.00	59	3,646	1.62%	大買/
2024/10/01	88	642.06	35	642.89	643.00	53	3,674	1.44%
2024/09/30	121.1	641.24	186.2	644.93	636.00	-65.1	3,787	-1.72%	大買/大賣/
2024/09/27	238	630.18	226.4	634.14	632.00	11.6	3,794	0.31%	大買/大賣/
2024/09/26	362.1	634.52	147.6	637.25	635.00	214.5	3,808	5.63%	大買/大賣/鉅額交易
2024/09/25	69	650.07	239	653.74	648.00	-170	3,858	-4.41%	大賣/鉅額交易
2024/09/24	186.7	653.56	574.1	667.74	647.00	-387.4	3,915	-9.90%	大買/大賣/鉅額交易
2024/09/23	148.3	704.34	621	708.34	697.00	-472.7	3,953	-11.96%	大買/大賣/鉅額交易
2024/09/20	236.3	729.65	259.1	727.02	734.00	-22.8	4,001	-0.57%	大買/大賣/
2024/09/19	365.1	719.29	51.4	721.41	725.00	313.7	3,917	8.01%	大買/鉅額交易
2024/09/18	146.2	704.12	35.3	703.46	702.00	110.9	3,932	2.82%	大買/鉅額交易
2024/09/16	262	692.37	11.5	687.60	698.00	250.5	3,991	6.28%	大買/鉅額交易
2024/09/13	39	690.28	60	689.13	682.00	-21	3,998	-0.53%
2024/09/12	57	692.33	195	692.59	694.00	-138	4,011	-3.44%	大賣/鉅額交易
2024/09/11	11	685.45	59	690.31	685.00	-48	4,032	-1.19%
2024/09/10	89	689.01	187.2	685.26	684.00	-98.2	4,069	-2.41%	大賣/
2024/09/09	125	692.81	169.1	690.06	683.00	-44.1	4,072	-1.08%	大買/大賣/
2024/09/06	111.3	687.47	104	680.15	690.00	7.3	4,073	0.18%	大買/大賣/
2024/09/05	80	676.99	27.5	678.76	674.00	52.5	4,113	1.28%
2024/09/04	97	670.20	190	666.41	670.00	-93	4,188	-2.22%	大賣/
2024/09/03	46	688.46	61	688.67	681.00	-15	4,245	-0.35%
2024/09/02	195.1	688.17	262	693.28	691.00	-66.9	4,365	-1.53%	大買/大賣/
2024/08/30	51.1	710.00	170	707.12	699.00	-118.9	4,411	-2.70%	大賣/鉅額交易
2024/08/29	124.2	701.44	164	706.93	710.00	-39.8	4,390	-0.91%	大買/大賣/
2024/08/28	333.5	716.94	194.6	724.12	713.00	138.9	4,360	3.19%	大買/大賣/鉅額交易
2024/08/27	32.1	698.22	49	701.04	701.00	-16.9	4,323	-0.39%
2024/08/26	57	695.42	31.2	696.76	697.00	25.8	4,309	0.60%
2024/08/23	54.1	686.08	71	689.25	687.00	-16.9	4,302	-0.39%
2024/08/22	8	692.88	68.1	695.06	695.00	-60.1	4,288	-1.40%
2024/08/21	111	695.74	108.1	700.18	695.00	3	4,283	0.07%	大買/大賣/
2024/08/20	304	693.70	288.7	694.43	698.00	15.3	4,266	0.36%	大買/大賣/
2024/08/19	237.2	694.75	399	691.53	682.00	-161.8	4,240	-3.81%	大買/大賣/鉅額交易
2024/08/16	376	695.50	448	698.00	691.00	-72	4,232	-1.70%	大買/大賣/
2024/08/15	476.6	689.22	208	698.69	705.00	268.5	4,231	6.35%	大買/大賣/鉅額交易
2024/08/14	677.8	681.68	999	686.68	661.00	-321.2	4,204	-7.64%	大買/大賣/鉅額交易
2024/08/13	271.5	720.25	176.3	722.28	730.00	95.3	4,251	2.24%	大買/大賣/
2024/08/12	285.2	707.26	213.4	703.19	708.00	71.8	4,302	1.67%	大買/大賣/
2024/08/09	244.5	687.54	196.2	688.29	688.00	48.3	4,307	1.12%	大買/大賣/
2024/08/08	126	669.76	267.1	671.77	661.00	-141.1	4,324	-3.26%	大買/大賣/鉅額交易
2024/08/07	299.2	656.16	211.6	648.07	670.00	87.6	4,260	2.06%	大買/大賣/
2024/08/06	212.2	635.28	526	630.95	630.00	-313.8	4,186	-7.50%	大買/大賣/鉅額交易
2024/08/05	718.1	607.51	229	612.45	606.00	489.1	4,088	11.96%	大買/大賣/鉅額交易
2024/08/02	182.6	659.63	530.2	668.11	645.00	-347.6	3,986	-8.72%	大買/大賣/鉅額交易
2024/08/01	575.3	673.14	350.1	664.79	686.00	225.2	3,923	5.74%	大買/大賣/鉅額交易
2024/07/31	96.2	652.55	176	655.16	656.00	-79.9	3,868	-2.06%	大賣/
2024/07/30	262.1	633.39	297.1	634.98	655.00	-34.9	3,857	-0.91%	大買/大賣/
2024/07/29	227.1	635.27	267.8	643.08	621.00	-40.7	3,800	-1.07%	大買/大賣/
2024/07/26	230	653.97	189.1	656.19	649.00	40.9	3,745	1.09%	大買/大賣/
2024/07/23	274.2	648.81	272.5	641.26	658.00	1.7	3,692	0.05%	大買/大賣/
2024/07/22	441.2	621.89	399.1	631.85	624.00	42.1	3,646	1.15%	大買/大賣/
2024/07/19	120.1	647.41	179.3	652.70	648.00	-59.2	3,555	-1.67%	大買/大賣/
2024/07/18	257.1	657.20	222.4	655.88	645.00	34.7	3,505	0.99%	大買/大賣/
2024/07/17	359.1	635.12	320	636.95	645.00	39.1	3,394	1.15%	大買/大賣/
2024/07/16	145	608.90	116	610.74	605.00	29	3,310	0.88%	大買/大賣/
2024/07/15	398.2	612.02	371	611.72	610.00	27.1	3,316	0.82%	大買/大賣/
2024/07/12	174	589.58	169	590.08	593.00	5	3,226	0.15%	大買/大賣/
2024/07/11	96	581.94	70.2	580.94	584.00	25.8	3,180	0.81%
2024/07/10	137.1	576.61	134	576.96	578.00	3.1	3,175	0.10%	大買/大賣/
2024/07/09	174.2	568.93	69	573.88	570.00	105.2	3,157	3.33%	大買/鉅額交易
2024/07/08	302	586.91	302.1	584.53	577.00	0	3,136	0.00%	大買/大賣/
2024/07/05	124	566.31	215	568.00	567.00	-91	3,044	-2.99%	大買/大賣/
2024/07/04	373.3	549.28	376	552.95	554.00	-2.7	3,011	-0.09%	大買/大賣/
2024/07/03	176	577.90	183.7	581.37	578.00	-7.7	2,901	-0.27%	大買/大賣/
2024/07/02	168	573.48	241	580.27	573.00	-73	2,877	-2.54%	大買/大賣/
2024/07/01	259.2	587.05	231	580.12	582.00	28.2	2,850	0.99%	大買/大賣/
2024/06/28	263.1	560.49	225.1	557.17	560.00	38.1	2,756	1.38%	大買/大賣/
2024/06/27	460.3	550.17	595.4	554.29	544.00	-135.1	2,682	-5.04%	大買/大賣/鉅額交易
2024/06/26	297.6	516.86	64.2	521.32	543.00	233.5	2,544	9.18%	大買/鉅額交易
2024/06/25	52	494.70	172	497.12	494.50	-120	2,433	-4.93%	大賣/鉅額交易
2024/06/24	348	492.17	156.3	494.06	494.00	191.8	2,410	7.96%	大買/大賣/鉅額交易
2024/06/21	117.2	488.28	166	491.59	482.50	-48.9	2,372	-2.06%	大買/大賣/
2024/06/20	69	491.59	66.5	491.51	491.00	2.5	2,291	0.11%
2024/06/19	119	486.59	114	492.60	486.00	5	2,272	0.22%	大買/大賣/
2024/06/18	124.1	494.36	100	496.53	493.00	24.1	2,246	1.07%	大買/
2024/06/17	160.1	492.32	144	492.28	487.50	16.1	2,218	0.73%	大買/大賣/
2024/06/14	39	485.22	110	485.55	482.00	-71	2,184	-3.25%	大賣/
2024/06/13	54.2	484.89	141.1	487.20	488.00	-86.9	2,159	-4.02%	大賣/
2024/06/12	167	488.89	163	485.94	486.00	4	2,136	0.19%	大買/大賣/
2024/06/11	408	485.17	329.1	489.83	481.00	78.9	2,079	3.79%	大買/大賣/
2024/06/07	59.1	473.47	72.2	475.60	484.00	-13.1	2,003	-0.65%
2024/06/06	71.4	463.84	194.5	466.79	456.00	-123.1	1,923	-6.40%	大賣/鉅額交易
2024/06/05	39	453.17	103.2	454.10	467.50	-64.2	1,800	-3.56%	大賣/
2024/06/04	32.1	434.24	13.1	431.03	430.00	18.9	1,719	1.10%
2024/06/03	5	426.50	10.2	424.77	427.50	-5.2	1,729	-0.30%
2024/05/31	4	426.50	16.1	423.26	417.00	-12.1	1,757	-0.69%
2024/05/30	0	422.00	59	422.95	419.00	-59	1,736	-3.40%
2024/05/29	0	0.00	57	426.60	425.50	-57	1,742	-3.27%
2024/05/28	2	423.25	10	423.15	428.00	-8	1,748	-0.46%
2024/05/27	17.4	425.47	43	429.73	424.00	-25.6	1,785	-1.43%
2024/05/24	8	423.19	26.3	427.13	424.00	-18.3	1,791	-1.02%
2024/05/23	112	415.15	9.2	414.52	417.00	102.8	1,797	5.72%	大買/鉅額交易
2024/05/22	192.6	409.33	9	410.56	406.50	183.6	1,790	10.25%	大買/鉅額交易
2024/05/21	331.1	432.08	398.8	436.90	430.00	-67.7	1,751	-3.87%	大買/大賣/
2024/05/20	530.1	413.75	356.1	414.54	418.00	174	1,660	10.48%	大買/大賣/鉅額交易
2024/05/17	995	409.52	733.9	402.29	408.50	261.1	1,600	16.31%	大買/大賣/鉅額交易
2024/05/16	301	378.77	70.6	380.23	388.00	230.4	1,370	16.81%	大買/鉅額交易
2024/05/15	333	354.40	198	354.96	353.00	135	1,265	10.67%	大買/大賣/鉅額交易
2024/05/14	464	334.35	134.8	336.98	346.50	329.2	1,224	26.88%	大買/大賣/鉅額交易
2024/05/13	48	318.35	18	313.50	319.50	30	1,151	2.60%
2024/05/10	31	311.66	13	313.19	312.50	18	1,158	1.55%
2024/05/09	64	312.94	12	315.96	310.50	52	1,159	4.49%
2024/05/08	50	316.28	39	315.58	316.00	11	1,163	0.95%
2024/05/07	116	317.09	33	316.12	315.50	83	1,167	7.11%	大買/
2024/05/06	116	317.49	95	318.48	315.00	21	1,160	1.81%	大買/
2024/05/03	84	305.71	55.1	306.35	309.00	28.9	1,137	2.54%
2024/05/02	16	300.41	210	300.39	299.50	-194	1,123	-17.27%	大賣/鉅額交易
2024/04/30	78	295.38	48	295.88	293.50	30	1,138	2.64%
2024/04/29	147	292.06	26	289.85	296.00	121	1,131	10.69%	大買/鉅額交易
2024/04/26	8	286.44	14	289.07	285.50	-6	1,120	-0.54%
2024/04/25	13	289.69	53	294.65	288.50	-40	1,117	-3.58%
2024/04/24	107.2	293.09	137	295.56	300.00	-29.9	1,110	-2.69%	大買/大賣/
2024/04/23	47.1	291.29	61	289.66	287.50	-13.9	1,119	-1.24%
2024/04/22	63.1	289.63	45	292.81	288.00	18.1	1,120	1.61%
2024/04/19	53.3	286.83	231	295.77	285.50	-177.7	1,108	-16.03%	大賣/鉅額交易
2024/04/18	171.1	301.70	89	301.50	302.00	82.1	1,069	7.67%	大買/
2024/04/17	186	307.65	14	307.57	307.00	172	1,063	16.17%	大買/鉅額交易
2024/04/16	42.2	304.34	181.1	304.06	303.50	-139	1,071	-12.97%	大賣/鉅額交易
2024/04/15	18.4	315.50	153.2	316.36	314.00	-134.8	1,073	-12.56%	大賣/鉅額交易
2024/04/12	42.1	320.25	99.1	318.85	320.50	-56.9	1,103	-5.16%
2024/04/11	7	324.21	75	326.01	323.00	-68	1,110	-6.13%
2024/04/10	100	329.70	38	330.04	328.00	62	1,103	5.62%
2024/04/09	65.2	328.27	58	329.15	326.00	7.2	1,100	0.65%
2024/04/08	158	329.00	61	326.84	325.00	97	1,098	8.83%	大買/
2024/04/03	90	323.61	354	322.30	323.00	-264	1,089	-24.24%	大賣/鉅額交易
2024/04/02	3	329.00	34	329.44	329.00	-31	1,084	-2.86%
2024/04/01	209	329.79	30	330.65	329.50	179	1,089	16.43%	大買/鉅額交易
2024/03/29	60	322.95	29	322.16	322.00	31	1,075	2.88%
2024/03/28	14	319.43	44	319.43	320.00	-30	1,071	-2.80%
2024/03/27	112	322.01	15	322.53	320.00	97	1,072	9.04%	大買/
2024/03/26	34	321.79	200	321.52	318.00	-166	1,062	-15.62%	大賣/鉅額交易
2024/03/25	45	327.00	11	326.95	325.50	34	1,047	3.25%
2024/03/22	24.1	326.92	8	326.69	326.00	16.1	1,048	1.53%
2024/03/21	16	328.03	128	329.56	328.00	-112	1,048	-10.69%	大賣/鉅額交易
2024/03/20	27.5	332.69	52	332.09	331.50	-24.5	1,051	-2.33%
2024/03/19	150.5	333.16	19	333.37	332.50	131.5	1,049	12.53%	大買/鉅額交易
2024/03/18	98	327.13	30	327.50	329.00	68	1,043	6.52%
2024/03/15	29	328.28	229	326.07	326.50	-200	1,042	-19.18%	大賣/鉅額交易
2024/03/14	69	330.03	36	330.92	329.00	33	1,029	3.20%
2024/03/13	65	328.38	36	328.72	329.50	29	1,031	2.81%
2024/03/12	167	329.54	39	329.83	329.00	128	1,040	12.30%	大買/鉅額交易
2024/03/11	137	323.70	71	323.46	326.00	66	1,114	5.92%	大買/
2024/03/08	181	327.36	263	322.07	320.00	-82	1,130	-7.26%	大買/大賣/
2024/03/07	92	322.11	160	319.78	328.00	-68	1,144	-5.94%	大賣/
2024/03/06	237.1	328.93	234	328.91	324.00	3.1	1,139	0.27%	大買/大賣/
2024/03/05	56	318.28	69	319.41	316.50	-13	1,126	-1.15%
2024/03/04	44.1	319.93	79	322.39	319.50	-35	1,130	-3.09%
2024/03/01	33	325.65	117	326.34	324.50	-84	1,139	-7.37%	大賣/
2024/02/29	4	322.50	124	320.63	328.50	-120	1,148	-10.44%	大賣/鉅額交易
2024/02/27	14.1	327.67	111	325.75	324.00	-97	1,114	-8.70%	大賣/
2024/02/26	200.2	330.64	52	328.15	332.00	148.2	1,118	13.25%	大買/鉅額交易
2024/02/23	24.1	325.39	10.1	323.01	324.00	14.1	1,107	1.27%
2024/02/22	48	324.98	35	327.20	325.00	13	1,111	1.17%
2024/02/21	72	328.13	58	328.78	329.50	14	1,118	1.25%
2024/02/20	105	324.26	43	325.40	328.00	62	1,115	5.56%	大買/
2024/02/19	103	318.43	28	318.07	319.50	75	1,109	6.76%	大買/
2024/02/16	19.1	315.40	19	314.87	315.00	0.1	1,125	0.00%
2024/02/15	93	313.41	109	315.30	311.50	-16	1,130	-1.42%	大賣/
2024/02/05	8	309.50	67	311.41	309.50	-59	1,126	-5.24%
2024/02/02	121	312.44	131	310.94	315.00	-10	1,253	-0.80%	大買/大賣/
2024/02/01	25	314.32	61	313.75	314.00	-36	1,311	-2.74%
2024/01/31	44	313.72	14	314.25	315.00	30	1,380	2.17%
2024/01/30	73.1	315.24	113	317.05	314.50	-39.9	1,416	-2.82%	大賣/
2024/01/29	45	319.07	68	318.81	319.00	-23	1,467	-1.57%
2024/01/26	39	320.10	11	321.68	319.00	28	1,501	1.86%
2024/01/25	38	322.09	43	321.13	321.00	-5	1,504	-0.33%
2024/01/24	77.3	324.79	117	323.47	320.50	-39.7	1,517	-2.61%	大賣/
2024/01/23	23.1	322.67	31	323.87	322.50	-8	1,495	-0.53%
2024/01/22	40	326.31	22	325.48	326.50	18	1,516	1.19%
2024/01/19	70	324.34	34	323.50	325.50	36	1,554	2.32%
2024/01/18	21	320.00	40	319.20	321.00	-19	1,570	-1.21%
2024/01/17	76.6	322.76	93	322.22	316.00	-16.4	1,568	-1.04%
2024/01/16	12	330.50	113	332.73	330.50	-101	1,552	-6.51%	大賣/鉅額交易
2024/01/15	53	338.66	13	340.19	338.00	40	1,549	2.58%
2024/01/12	16	336.19	11	335.27	336.00	5	1,551	0.32%
2024/01/11	71	332.01	63	329.79	334.50	8	1,557	0.51%
2024/01/10	90	328.19	127	329.13	328.00	-37	1,560	-2.37%	大賣/
2024/01/09	93	333.81	52	337.72	333.00	41	1,551	2.64%
2024/01/08	85.5	342.92	205	350.74	340.00	-119.5	1,531	-7.80%	大賣/鉅額交易
2024/01/05	135	349.87	79	351.26	349.00	56	1,501	3.73%	大買/
2024/01/04	35	341.21	38.4	341.54	341.00	-3.4	1,487	-0.23%
2024/01/03	25.1	347.12	89	345.64	341.50	-63.9	1,514	-4.22%
2024/01/02	64	349.18	21	348.02	349.50	43	1,513	2.84%
2023/12/29	10	346.10	35	346.40	346.00	-25	1,524	-1.64%
2023/12/28	73.2	345.01	100	344.19	346.00	-26.8	1,550	-1.73%
2023/12/27	107	338.32	27.5	338.76	339.50	79.5	1,547	5.14%	大買/
2023/12/26	59.1	334.35	8	335.13	333.00	51.1	1,547	3.30%
2023/12/25	11	331.77	38	333.18	332.00	-27	1,552	-1.74%
2023/12/22	90	333.33	5	333.30	334.00	85	1,564	5.43%
2023/12/21	25.1	332.08	20	332.15	331.50	5.1	1,576	0.32%
2023/12/20	32	333.02	28	333.98	334.50	4	1,592	0.25%
2023/12/19	28	333.11	16.5	332.70	331.50	11.5	1,616	0.71%
2023/12/18	14.4	337.12	31	338.05	335.00	-16.6	1,638	-1.01%
2023/12/15	67.1	336.97	19	336.53	339.50	48.1	1,654	2.91%
2023/12/14	24.1	334.42	4.2	333.99	334.00	20	1,685	1.18%
2023/12/13	22.5	335.91	72	335.68	331.00	-49.5	1,733	-2.86%
2023/12/12	46	337.95	4	340.25	337.50	42	1,923	2.18%
2023/12/11	60.1	341.88	38	340.72	339.00	22.1	1,944	1.14%
2023/12/08	90	339.05	39	338.81	338.00	51	1,967	2.59%
2023/12/07	47	337.17	159	337.22	336.00	-112	1,996	-5.61%	大賣/鉅額交易
2023/12/06	154.2	343.46	656	344.42	340.00	-501.8	2,022	-24.81%	大買/大賣/鉅額交易
2023/12/05	126.2	368.43	108	366.45	366.50	18.2	1,984	0.92%	大買/大賣/
2023/12/04	243	367.60	54	365.99	368.00	189	1,966	9.61%	大買/鉅額交易
2023/12/01	31	363.05	139	362.84	360.00	-108	1,975	-5.47%	大賣/鉅額交易
2023/11/30	27	362.02	214	363.21	364.50	-187	1,964	-9.52%	大賣/鉅額交易
2023/11/29	63	365.57	62	365.78	367.00	1	1,956	0.05%
2023/11/28	111	366.31	112.5	368.39	366.00	-1.5	1,991	-0.08%	大買/大賣/
2023/11/27	160	364.93	73	365.80	362.00	87	2,009	4.33%	大買/
2023/11/24	36	360.00	52	360.38	358.50	-16	2,034	-0.79%
2023/11/22	23	355.63	26.3	355.91	353.50	-3.3	2,039	-0.16%
2023/11/21	160.3	356.41	80	358.45	357.00	80.3	2,053	3.91%	大買/
2023/11/20	62.1	365.42	21	364.69	361.00	41.1	2,061	1.99%
2023/11/17	109	360.80	17.1	360.15	362.00	91.9	2,077	4.42%	大買/
2023/11/16	117	358.38	95.1	360.80	360.00	21.9	2,133	1.03%	大買/
2023/11/15	328	354.15	89	354.22	358.00	239	2,215	10.79%	大買/鉅額交易
2023/11/14	140	345.67	51	348.05	344.50	89	2,215	4.02%	大買/
2023/11/13	184	349.11	57.1	348.90	346.00	127	2,276	5.58%	大買/鉅額交易
2023/11/10	548.3	357.64	685	368.08	347.50	-136.7	2,343	-5.84%	大買/大賣/鉅額交易
2023/11/09	340	377.74	253	379.50	374.50	87	2,280	3.82%	大買/大賣/
2023/11/08	571	369.73	328	368.87	371.50	243	2,301	10.56%	大買/大賣/鉅額交易
2023/11/07	247	360.62	213	362.78	360.00	34	2,292	1.48%	大買/大賣/
2023/11/06	353	356.24	144.1	353.46	362.00	208.9	2,284	9.15%	大買/大賣/鉅額交易
2023/11/03	319	338.79	83	339.00	341.00	236	2,247	10.50%	大買/鉅額交易
2023/11/02	55	328.63	32	329.72	326.50	23	2,220	1.04%
2023/11/01	136	330.74	155	333.37	329.00	-19	2,230	-0.85%	大買/大賣/
2023/10/31	75	323.75	92	328.00	322.50	-17	2,227	-0.76%
2023/10/30	69	327.01	190	332.94	328.50	-121	2,265	-5.34%	大賣/鉅額交易
2023/10/27	576	326.67	102	322.97	331.50	474	2,264	20.93%	大買/大賣/鉅額交易
2023/10/26	54	314.93	247	317.72	308.00	-193	2,277	-8.48%	大賣/鉅額交易
2023/10/25	63	323.97	54	324.48	320.00	9	2,297	0.39%
2023/10/24	216	318.81	50	317.35	324.00	166	2,319	7.16%	大買/鉅額交易
2023/10/23	101	314.24	54	316.01	312.00	47	2,358	1.99%	大買/
2023/10/20	87	308.68	86	307.46	310.00	1	2,377	0.04%
2023/10/19	101	308.20	58	309.11	309.50	43	2,396	1.79%	大買/
2023/10/18	68	307.93	40	309.11	305.00	28	2,466	1.14%
2023/10/17	40	315.64	41	317.79	314.00	-1	2,535	-0.04%
2023/10/16	77	317.45	15	317.60	318.00	62	2,648	2.34%
2023/10/13	88	315.08	91	317.63	315.00	-3	2,695	-0.11%
2023/10/12	118	322.19	64	322.16	323.00	54	2,744	1.97%	大買/
2023/10/11	227.1	315.66	42	311.92	316.00	185.1	2,767	6.69%	大買/鉅額交易
2023/10/06	34	323.76	77	325.90	322.50	-43	2,764	-1.56%
2023/10/05	143	323.32	137	316.13	324.50	6	2,778	0.22%	大買/大賣/
2023/10/04	125	316.50	279	316.84	315.00	-154	2,775	-5.55%	大買/大賣/鉅額交易
2023/10/03	50.2	329.08	42	331.24	326.00	8.2	2,768	0.29%
2023/10/02	27	335.67	81	337.12	335.00	-54	2,801	-1.93%
2023/09/28	29	335.26	51	334.99	336.00	-22	2,923	-0.75%
2023/09/27	163	330.61	87	330.46	336.00	76	2,949	2.58%	大買/
2023/09/26	60	333.83	107	337.48	333.00	-47	2,951	-1.59%	大賣/
2023/09/25	125	342.71	81	342.11	343.00	44	2,956	1.49%	大買/
2023/09/22	120	334.48	224	335.39	334.00	-104	2,963	-3.51%	大買/大賣/鉅額交易
2023/09/21	109	337.29	238	338.24	333.50	-129	2,972	-4.34%	大買/大賣/鉅額交易
2023/09/20	186	341.62	84	341.81	342.00	102	2,962	3.44%	大買/鉅額交易
2023/09/19	97	354.62	504	354.22	345.50	-407	2,958	-13.76%	大賣/鉅額交易
2023/09/18	163	361.99	512	361.64	361.00	-349	2,946	-11.85%	大買/大賣/鉅額交易
2023/09/15	369	368.70	900	370.52	372.00	-531	2,932	-18.10%	大買/大賣/鉅額交易
2023/09/14	174	362.89	152	362.17	363.50	22	2,742	0.80%	大買/大賣/
2023/09/13	230	358.13	213	358.58	363.50	17	2,729	0.62%	大買/大賣/
2023/09/12	211	362.54	216	364.52	362.00	-5	2,719	-0.18%	大買/大賣/
2023/09/11	264	363.64	237	364.59	363.00	27	2,708	1.00%	大買/大賣/
2023/09/08	457	351.35	223.1	347.04	358.00	233.9	2,685	8.71%	大買/大賣/鉅額交易
2023/09/07	73	340.38	63	341.15	340.50	10	2,666	0.37%
2023/09/06	190	345.25	291	343.29	339.00	-101	2,674	-3.78%	大買/大賣/鉅額交易
2023/09/05	46	343.73	62	344.07	344.50	-16	2,662	-0.60%
2023/09/04	231	342.92	163	343.10	342.50	68	2,683	2.53%	大買/大賣/
2023/09/01	227	343.35	354	349.37	339.50	-127	2,695	-4.71%	大買/大賣/鉅額交易
2023/08/31	291	361.71	228	362.12	357.50	63	2,730	2.31%	大買/大賣/
2023/08/30	425	360.88	284	362.46	359.50	141	2,762	5.10%	大買/大賣/鉅額交易
2023/08/29	197	353.95	219	354.32	354.50	-22	2,740	-0.80%	大買/大賣/
2023/08/28	172	352.48	94	353.65	353.00	78	2,744	2.84%	大買/
2023/08/25	255	353.18	195	354.55	352.50	60	2,782	2.16%	大買/大賣/
2023/08/24	356.1	352.34	159	354.57	352.50	197.1	2,787	7.07%	大買/大賣/鉅額交易
2023/08/23	571	351.28	228	352.49	352.50	343	2,795	12.27%	大買/大賣/鉅額交易
2023/08/22	475	352.52	386	353.51	352.50	89	2,812	3.16%	大買/大賣/
2023/08/21	730	342.28	633	342.24	349.50	97	2,841	3.41%	大買/大賣/
2023/08/18	400	326.82	160	327.78	329.00	240	2,797	8.58%	大買/大賣/鉅額交易
2023/08/17	579	328.22	533	327.83	327.00	46	2,937	1.57%	大買/大賣/
2023/08/16	721	314.30	202	316.29	319.50	519	2,893	17.94%	大買/大賣/鉅額交易
2023/08/15	330	284.45	368	284.44	292.50	-38	2,861	-1.33%	大買/大賣/
2023/08/14	520	292.52	774	296.09	283.00	-254.1	2,812	-9.03%	大買/大賣/鉅額交易
2023/08/11	205.1	325.53	389	323.85	314.00	-183.9	2,748	-6.69%	大買/大賣/鉅額交易
2023/08/10	181	333.93	468	335.45	331.50	-287	2,714	-10.57%	大買/大賣/鉅額交易
2023/08/09	109	334.64	138	331.29	338.50	-29	2,729	-1.06%	大買/大賣/
2023/08/08	55	334.05	112	334.13	332.00	-57	2,750	-2.07%	大賣/
2023/08/07	136	335.28	85	334.52	336.00	51	2,771	1.84%	大買/
2023/08/04	154	336.94	112	335.52	338.50	42	2,766	1.52%	大買/大賣/
2023/08/02	158	341.47	500	339.58	336.50	-342	2,780	-12.30%	大買/大賣/鉅額交易
2023/08/01	126	346.36	155.2	346.20	345.00	-29.2	2,811	-1.04%	大買/大賣/
2023/07/31	209	347.33	443	346.24	343.00	-234	2,830	-8.27%	大買/大賣/鉅額交易
2023/07/28	175	333.39	243	335.70	339.00	-68	2,873	-2.37%	大買/大賣/
2023/07/27	218	340.05	255	340.45	339.00	-37	2,873	-1.29%	大買/大賣/
2023/07/26	181	343.15	275	351.59	340.00	-94	2,884	-3.26%	大買/大賣/
2023/07/25	198	358.55	189	360.89	357.00	9	2,884	0.31%	大買/大賣/
2023/07/24	112.1	358.91	180	363.01	357.00	-67.9	2,954	-2.30%	大買/大賣/
2023/07/21	334	370.93	412.1	373.85	363.50	-78.1	2,981	-2.62%	大買/大賣/
2023/07/20	392	377.30	683	379.58	376.00	-291	2,974	-9.78%	大買/大賣/鉅額交易
2023/07/19	769	373.76	526	375.03	376.00	243	2,944	8.25%	大買/大賣/鉅額交易
2023/07/18	317	360.22	284.3	362.24	354.50	32.7	2,881	1.13%	大買/大賣/
2023/07/17	361	355.81	209	355.24	362.00	152	2,873	5.29%	大買/大賣/鉅額交易
2023/07/14	139	340.35	261	340.54	345.00	-122	2,835	-4.30%	大買/大賣/鉅額交易
2023/07/13	68.1	334.14	183.1	336.51	333.00	-115.1	2,826	-4.07%	大賣/鉅額交易
2023/07/12	41.3	342.17	129	346.97	340.50	-87.8	2,838	-3.09%	大賣/
2023/07/11	85.1	343.67	102	344.82	346.00	-16.9	2,917	-0.58%	大賣/
2023/07/10	117	348.71	92	350.20	346.00	25	2,922	0.86%	大買/
2023/07/07	293	354.72	261.1	357.37	353.00	31.9	2,914	1.09%	大買/大賣/
2023/07/06	368	363.44	764.2	365.29	357.50	-396.2	2,890	-13.71%	大買/大賣/鉅額交易
2023/07/05	294	342.20	110.1	344.86	346.00	183.9	2,775	6.62%	大買/大賣/鉅額交易
2023/07/04	77	336.41	200	336.89	335.50	-123	2,759	-4.46%	大賣/鉅額交易
2023/07/03	40	336.50	154	336.03	336.00	-114	2,797	-4.08%	大賣/鉅額交易
2023/06/30	97	342.63	184.3	345.00	339.50	-87.3	2,817	-3.10%	大賣/
2023/06/29	407.1	343.80	216	341.35	343.00	191.1	2,822	6.77%	大買/大賣/鉅額交易
2023/06/28	260	334.11	129	332.55	335.00	131	2,810	4.66%	大買/大賣/鉅額交易
2023/06/27	82.1	330.86	79	330.42	329.00	3.1	2,833	0.11%
2023/06/26	287.3	325.31	38	327.25	328.50	249.3	2,835	8.79%	大買/鉅額交易
2023/06/21	52.1	327.65	214	328.23	325.00	-161.9	2,824	-5.73%	大賣/鉅額交易
2023/06/20	92	334.58	180	334.72	334.00	-88	2,803	-3.14%	大賣/
2023/06/19	16	335.94	98	336.53	334.00	-82	2,798	-2.93%
2023/06/16	170	336.24	112.8	336.78	337.00	57.2	2,797	2.04%	大買/大賣/
2023/06/15	158	340.26	196	341.84	337.00	-38	2,782	-1.37%	大買/大賣/
2023/06/14	86	346.18	193	346.66	343.50	-107	2,758	-3.88%	大賣/鉅額交易
2023/06/13	240.1	339.96	95.5	341.80	345.00	144.6	2,740	5.28%	大買/鉅額交易
2023/06/12	97.2	334.42	131	333.66	334.00	-33.8	2,733	-1.24%	大賣/
2023/06/09	245	335.45	124	336.14	336.50	121	2,750	4.40%	大買/大賣/鉅額交易
2023/06/08	57	341.43	137	343.00	337.50	-80	2,747	-2.91%	大賣/
2023/06/07	69	346.80	71	348.06	345.00	-2	2,737	-0.07%
2023/06/06	188.1	355.64	526.3	352.73	349.50	-338.3	2,716	-12.45%	大買/大賣/鉅額交易
2023/06/05	295.1	357.54	562	353.23	346.50	-266.9	2,642	-10.10%	大買/大賣/鉅額交易
2023/06/02	86.1	346.19	196	346.71	345.00	-109.9	2,579	-4.26%	大賣/鉅額交易
2023/06/01	141.1	348.50	117	349.62	345.50	24.1	2,571	0.94%	大買/大賣/
2023/05/31	199.1	345.82	193	347.21	350.00	6.1	2,578	0.24%	大買/大賣/
2023/05/30	79	341.94	139	344.64	339.50	-60	2,530	-2.37%	大賣/
2023/05/29	176	342.94	76	340.82	345.50	100	2,512	3.98%	大買/
2023/05/26	242	338.73	265	339.29	337.50	-23	2,496	-0.92%	大買/大賣/
2023/05/25	206	352.07	552	353.35	344.50	-346	2,453	-14.10%	大買/大賣/鉅額交易
2023/05/24	307.6	345.81	342	345.73	340.50	-34.5	2,371	-1.45%	大買/大賣/
2023/05/23	452	365.83	885.5	365.75	354.50	-433.5	2,322	-18.67%	大買/大賣/鉅額交易
2023/05/22	84.5	334.33	141	340.96	348.50	-56.5	2,171	-2.60%	大賣/
2023/05/19	150.2	319.19	254	323.79	317.00	-103.9	2,153	-4.82%	大買/大賣/鉅額交易
2023/05/18	63	331.73	174	331.47	328.50	-111	2,101	-5.28%	大賣/鉅額交易
2023/05/17	123	333.91	60	334.92	331.50	63	2,091	3.01%	大買/
2023/05/16	127	336.09	50	336.70	334.00	77	2,074	3.71%	大買/
2023/05/15	285.1	335.55	300	341.04	335.00	-14.9	2,052	-0.73%	大買/大賣/
2023/05/12	252.1	346.33	227	345.96	344.50	25.1	2,013	1.24%	大買/大賣/
2023/05/11	117.1	355.29	271.2	358.46	349.00	-154	2,010	-7.66%	大買/大賣/鉅額交易
2023/05/10	152	364.91	46	365.02	365.00	106	1,992	5.32%	大買/鉅額交易
2023/05/09	172.4	366.72	79	368.86	364.00	93.4	1,988	4.70%	大買/
2023/05/08	94.2	365.18	296	369.90	363.50	-201.8	1,994	-10.12%	大賣/鉅額交易
2023/05/05	156	385.24	99	387.93	385.00	57	1,957	2.91%	大買/
2023/05/04	204	385.07	149	386.11	386.50	55	1,922	2.86%	大買/大賣/
2023/05/03	172	376.74	120	376.76	379.50	52	1,830	2.84%	大買/大賣/
2023/05/02	228	376.71	194	375.51	376.00	34	1,799	1.89%	大買/大賣/
2023/04/28	353	367.09	238	363.30	370.50	115	1,786	6.44%	大買/大賣/鉅額交易
2023/04/27	370.2	359.93	601	363.69	362.50	-230.8	1,739	-13.27%	大買/大賣/鉅額交易
2023/04/26	177.1	355.82	138.1	358.15	354.50	39	1,663	2.34%	大買/大賣/
2023/04/25	198.9	374.75	195.5	379.47	369.00	3.4	1,625	0.21%	大買/大賣/
2023/04/24	267.1	386.32	527	388.13	380.50	-259.9	1,555	-16.71%	大買/大賣/鉅額交易
2023/04/21	261.2	393.69	144.5	399.20	387.50	116.7	1,516	7.69%	大買/大賣/鉅額交易
2023/04/20	63.2	404.15	64.1	416.78	403.00	-0.9	1,481	-0.06%
2023/04/19	43.1	419.36	94	420.60	418.50	-50.9	1,449	-3.51%
2023/04/18	65.2	421.65	27	424.72	421.00	38.2	1,445	2.64%
2023/04/17	43	424.33	136	425.18	427.00	-93	1,441	-6.45%	大賣/
2023/04/14	187.4	424.31	237	427.60	421.50	-49.6	1,413	-3.51%	大買/大賣/
2023/04/13	128	441.33	84	440.86	440.50	44	1,326	3.32%	大買/
2023/04/12	102	437.16	99	436.92	437.00	3	1,310	0.23%	大買/
2023/04/11	117	430.50	60	428.56	432.00	57	1,312	4.34%	大買/
2023/04/10	29	431.45	31.4	435.94	430.50	-2.4	1,299	-0.19%
2023/04/07	107.2	431.49	88	432.00	431.50	19.2	1,287	1.49%	大買/
2023/04/06	208	436.60	169	439.07	432.00	39	1,280	3.05%	大買/大賣/
2023/03/31	141.1	422.27	94.2	423.23	428.00	46.9	1,235	3.79%	大買/
2023/03/30	83	428.27	43.2	431.32	424.50	39.9	1,220	3.26%
2023/03/29	88.5	437.34	75.1	440.04	434.00	13.4	1,201	1.12%
2023/03/28	118	444.44	121	448.77	439.50	-3	1,197	-0.25%	大買/大賣/
2023/03/27	67	443.93	67	442.68	442.00	0	1,161	0.00%
2023/03/24	90	436.53	65.1	438.53	439.50	25	1,158	2.15%
2023/03/23	36	434.42	19	439.79	434.00	17	1,147	1.48%
2023/03/22	40	441.05	51	444.18	440.00	-11	1,135	-0.97%
2023/03/21	23	444.26	70	445.83	442.00	-47	1,138	-4.12%
2023/03/20	48	451.15	25	452.04	451.00	23	1,133	2.03%
2023/03/17	54	446.44	22	446.80	451.00	32	1,140	2.81%
2023/03/16	30	441.97	84	444.44	442.00	-54	1,177	-4.59%
2023/03/15	86	446.74	116.4	447.58	447.00	-30.4	1,216	-2.49%	大賣/
2023/03/14	106.2	443.44	198	446.22	435.50	-91.8	1,250	-7.34%	大買/大賣/
2023/03/13	65.1	457.86	152	457.16	452.00	-87	1,249	-6.96%	大賣/
2023/03/10	27	470.66	35	475.61	470.00	-8	1,240	-0.64%
2023/03/09	15	481.00	31	481.81	480.00	-16	1,262	-1.26%
2023/03/08	15.1	485.01	60	486.41	483.00	-44.9	1,491	-3.01%
2023/03/07	25.1	491.45	57	491.03	488.00	-31.9	1,511	-2.11%
2023/03/06	79.2	498.39	94	498.92	493.50	-14.8	1,522	-0.97%
2023/03/03	52.1	503.89	187	512.84	499.00	-134.9	1,544	-8.73%	大賣/鉅額交易
2023/03/02	60	503.78	21	502.24	504.00	39	1,537	2.54%
2023/03/01	90	500.62	19.4	500.05	500.00	70.6	1,556	4.53%
2023/02/24	7	497.49	41	495.63	504.00	-34	1,573	-2.16%
2023/02/23	25	493.80	65	495.49	493.50	-40	1,580	-2.53%
2023/02/22	129	493.18	94	489.85	496.00	35	1,611	2.17%	大買/
2023/02/21	17	491.91	137	493.40	491.00	-120	1,620	-7.40%	大賣/鉅額交易
2023/02/20	22	490.51	318	494.71	490.50	-296	1,644	-18.00%	大賣/鉅額交易
2023/02/17	15	507.39	148	500.05	497.50	-133	1,661	-8.00%	大賣/鉅額交易
2023/02/16	57	503.75	22.1	503.41	503.00	35	1,670	2.09%
2023/02/15	149	499.14	102.1	499.40	500.00	47	1,719	2.73%	大買/大賣/
2023/02/14	90	505.56	136	503.69	501.00	-46	1,716	-2.68%	大賣/
2023/02/13	39	503.72	35	500.81	496.50	4	1,713	0.23%
2023/02/10	89	506.65	32	509.78	502.00	57	1,721	3.31%
2023/02/09	198	521.03	257	517.31	507.00	-59	1,737	-3.40%	大買/大賣/
2023/02/08	132	508.85	65	507.97	511.00	67	1,714	3.91%	大買/
2023/02/07	76	499.79	41	500.54	502.00	35	1,716	2.04%
2023/02/06	125	497.73	129	498.60	496.00	-4	1,734	-0.23%	大買/大賣/
2023/02/03	300.2	510.99	128	513.39	516.00	172.2	1,720	10.01%	大買/大賣/鉅額交易
2023/02/02	37	494.64	10	494.80	494.00	27	1,689	1.60%
2023/02/01	150	491.96	19	492.55	492.00	131	1,695	7.73%	大買/鉅額交易
2023/01/31	36	493.26	66	495.54	489.00	-30	1,711	-1.75%
2023/01/30	201	494.99	94.8	497.01	495.00	106.2	1,719	6.18%	大買/鉅額交易
2023/01/17	16.3	475.76	8	476.88	476.50	8.3	1,735	0.48%
2023/01/16	169.3	480.44	56	480.88	475.00	113.3	1,743	6.50%	大買/鉅額交易
2023/01/13	111	474.12	33	474.71	473.00	78	1,737	4.49%	大買/
2023/01/12	85.3	461.31	7	464.07	462.50	78.3	1,766	4.43%
2023/01/11	112	460.92	11	464.00	459.00	101	1,781	5.67%	大買/鉅額交易
2023/01/10	54.1	460.81	100	465.97	457.50	-45.9	1,783	-2.58%
2023/01/09	27	472.63	44	474.98	472.50	-17	1,777	-0.96%
2023/01/06	19.2	478.87	86	479.95	478.00	-66.8	1,777	-3.76%
2023/01/05	67.5	493.53	67	494.29	493.00	0.5	1,789	0.03%
2023/01/04	71	482.71	37	480.93	484.00	34	1,808	1.88%
2023/01/03	68	483.38	45	481.11	478.50	23	1,842	1.25%
2022/12/30	29	478.05	65	481.89	477.00	-36	1,848	-1.95%
2022/12/29	130	473.39	120	470.93	479.00	10	1,875	0.53%	大買/大賣/
2022/12/28	34.1	476.64	38	479.16	475.00	-3.9	1,883	-0.21%
2022/12/27	13.1	481.97	58	483.11	481.00	-45	1,902	-2.36%
2022/12/26	42.1	485.88	64	490.00	482.50	-22	1,925	-1.14%
2022/12/23	42	491.08	45	492.30	488.50	-3	1,971	-0.15%
2022/12/22	95	491.48	161.4	496.08	497.50	-66.4	2,007	-3.30%	大賣/
2022/12/21	16	501.88	125	500.98	497.50	-109	2,029	-5.37%	大賣/鉅額交易
2022/12/20	18.2	503.48	40	509.60	501.00	-21.8	2,044	-1.07%
2022/12/19	3.3	524.45	6.2	524.97	523.00	-2.9	2,050	-0.14%
2022/12/16	43	523.28	57	523.30	525.00	-14	2,081	-0.67%
2022/12/15	6.4	523.90	20.6	525.46	522.00	-14.3	2,092	-0.68%
2022/12/14	9	526.89	1.4	527.43	527.00	7.6	2,100	0.36%
2022/12/13	42	531.31	82	531.73	527.00	-40	2,100	-1.90%
2022/12/12	12	531.92	13	532.38	530.00	-1	2,104	-0.05%
2022/12/09	95	531.96	33.1	534.47	537.00	61.9	2,118	2.92%
2022/12/08	164	546.60	297	541.18	532.00	-133	2,138	-6.22%	大買/大賣/鉅額交易
2022/12/07	346	534.86	176.3	532.34	537.00	169.7	2,135	7.95%	大買/大賣/鉅額交易
2022/12/06	119	536.26	107	534.56	530.00	12	2,099	0.57%	大買/大賣/
2022/12/05	77.1	525.84	224	522.88	525.00	-146.9	2,059	-7.13%	大賣/鉅額交易
2022/12/02	51.1	529.08	80	530.10	532.00	-29	2,035	-1.42%
2022/12/01	2	523.50	3.9	526.79	530.00	-1.9	2,067	-0.09%
2022/11/30	190	529.99	1,306	529.45	530.00	-1,116	2,051	-54.41%	大買/大賣/鉅額交易
2022/11/29	13.1	493.78	19	494.69	493.00	-6	1,836	-0.32%
2022/11/28	11	500.82	2	503.50	501.00	9	1,833	0.49%
2022/11/25	7	509.72	9	524.33	506.00	-2	1,847	-0.11%
2022/11/24	39	537.21	3	531.36	531.00	36	1,832	1.96%
2022/11/23	75.1	533.74	10	532.21	530.00	65	1,821	3.57%
2022/11/22	84.4	524.22	20	519.80	532.00	64.4	1,817	3.54%
2022/11/21	74.9	526.97	91	526.22	520.00	-16.1	1,822	-0.89%
2022/11/18	120.6	520.78	11	516.84	528.00	109.5	1,833	5.97%	大買/鉅額交易
2022/11/17	73	514.62	51	511.12	510.00	22	1,817	1.21%
2022/11/16	242.2	502.53	13.5	489.89	509.00	228.7	1,818	12.58%	大買/鉅額交易
2022/11/15	82.1	491.72	134	493.61	484.50	-51.9	1,805	-2.88%	大賣/
2022/11/14	71.2	505.93	57.1	507.58	501.00	14.1	1,797	0.78%
2022/11/11	205.7	510.47	24.1	503.60	508.00	181.6	1,791	10.14%	大買/鉅額交易
2022/11/10	2	487.50	97	485.18	482.00	-95	1,750	-5.43%
2022/11/09	6	481.42	6	490.50	488.00	0	1,760	0.00%
2022/11/08	51.1	486.75	4.3	481.05	479.50	46.9	1,796	2.61%
2022/11/07	42.4	490.81	48	492.98	487.50	-5.6	1,840	-0.31%
2022/11/04	25	502.92	24	513.41	503.00	1	1,849	0.05%
2022/11/03	21.1	512.15	44	509.75	510.00	-23	1,880	-1.22%
2022/11/02	19.5	488.51	28	491.48	505.00	-8.5	1,878	-0.45%
2022/11/01	40.1	476.06	25	478.04	482.00	15.1	1,881	0.80%
2022/10/31	82	453.79	12	453.46	454.00	70	1,900	3.69%
2022/10/28	15	452.09	15.1	451.75	448.00	-0.1	1,937	0.00%
2022/10/27	113.6	448.09	6.6	443.04	455.00	107	1,944	5.50%	大買/鉅額交易
2022/10/26	51	423.40	5	423.80	425.00	46	1,948	2.36%
2022/10/25	104.5	421.58	23.9	422.78	418.00	80.5	1,955	4.12%	大買/
2022/10/24	4	448.25	3	451.67	442.00	1	1,933	0.05%
2022/10/21	6.1	460.10	5.3	455.96	448.00	0.8	1,951	0.04%
2022/10/20	41	447.12	21	446.02	448.00	20	1,961	1.02%
2022/10/19	3	464.33	11.3	465.18	458.00	-8.3	1,956	-0.42%
2022/10/18	11	480.68	3	483.17	475.00	8	1,959	0.41%
2022/10/17	31	479.48	13	476.29	475.00	18	1,976	0.91%
2022/10/14	13	488.23	14	486.93	486.50	-1	1,980	-0.05%
2022/10/13	29	483.28	65	481.82	479.00	-36	1,975	-1.82%
2022/10/12	72	452.40	7	444.29	465.00	65	1,955	3.32%
2022/10/11	10.5	454.98	12	455.63	447.50	-1.5	1,930	-0.08%
2022/10/07	15	489.80	1	483.50	487.50	14	1,940	0.72%
2022/10/06	19	478.84	7	479.93	483.00	12	1,970	0.61%
2022/10/05	3.1	489.65	5.4	489.55	485.00	-2.4	1,946	-0.12%
2022/10/04	9	498.11	23	495.52	499.50	-14	1,940	-0.72%
2022/10/03	3	492.17	23	494.07	487.00	-20	1,940	-1.03%
2022/09/30	35.1	484.06	23.1	482.90	483.50	12	1,940	0.62%
2022/09/29	36.2	507.87	49	528.40	505.00	-12.8	1,947	-0.66%
2022/09/28	37.1	516.55	32.1	539.28	513.00	5	1,968	0.26%
2022/09/27	21.1	553.89	13	558.00	555.00	8.1	1,963	0.41%
2022/09/26	38.3	565.27	13	559.85	568.00	25.3	1,987	1.27%
2022/09/23	33.5	585.24	26	586.62	580.00	7.5	2,032	0.37%
2022/09/22	54.1	594.11	5	590.60	591.00	49.1	2,100	2.34%
2022/09/21	12	589.50	8	587.63	585.00	4	2,127	0.19%
2022/09/20	7.1	580.48	12	578.67	582.00	-4.9	2,128	-0.23%
2022/09/19	23.2	580.68	58	579.36	576.00	-34.8	2,146	-1.62%
2022/09/16	39	585.38	16.1	589.85	591.00	22.9	2,151	1.07%
2022/09/15	20.1	588.28	24	594.21	580.00	-3.9	2,160	-0.18%
2022/09/14	29	580.45	19	584.89	588.00	10	2,173	0.46%
2022/09/13	1	550.00	3	548.67	549.00	-2	2,176	-0.09%
2022/09/12	1	552.00	4	554.50	550.00	-3	2,199	-0.14%
2022/09/08	15	557.40	1	559.00	555.00	14	2,224	0.63%
2022/09/07	34	548.59	0	0.00	554.00	34	2,269	1.50%
2022/09/06	34	562.71	9	551.11	570.00	25	2,284	1.09%
2022/09/05	34	555.68	14.2	560.12	550.00	19.8	2,353	0.84%
2022/09/02	28	555.29	6.1	558.50	556.00	22	2,379	0.92%
2022/09/01	39.1	570.95	5	569.60	562.00	34.1	2,442	1.40%
2022/08/31	13	595.29	41	595.90	581.00	-28	2,504	-1.12%
2022/08/30	14	588.93	33	586.33	590.00	-19	2,498	-0.76%
2022/08/29	52	584.06	11.9	580.20	581.00	40.1	2,536	1.58%
2022/08/26	40.1	609.71	6	605.33	592.00	34.1	2,521	1.35%
2022/08/25	25.1	601.61	14.1	594.09	605.00	10.9	2,503	0.44%
2022/08/24	21.3	588.15	50	585.44	584.00	-28.8	2,488	-1.16%
2022/08/23	27	569.96	63	562.54	577.00	-36	2,472	-1.46%
2022/08/22	33	578.18	16	577.19	571.00	17	2,457	0.69%
2022/08/19	52.2	573.25	27.1	571.08	581.00	25.1	2,444	1.03%
2022/08/18	45.4	566.98	35.1	567.94	565.00	10.3	2,436	0.42%
2022/08/17	5	559.20	91.1	556.86	556.00	-86.1	2,424	-3.55%
2022/08/16	21	557.57	19	567.00	552.00	2	2,423	0.08%
2022/08/15	143	531.91	34	558.88	570.00	109	2,418	4.51%	大買/鉅額交易
2022/08/12	115.3	547.47	43.1	541.78	537.00	72.2	2,396	3.01%	大買/
2022/08/11	26.2	569.86	9	572.89	564.00	17.2	2,347	0.73%
2022/08/10	33.1	579.41	85	581.31	573.00	-51.9	2,335	-2.22%
2022/08/09	18	599.11	32	600.84	598.00	-14	2,361	-0.59%
2022/08/08	44	601.48	34	606.24	602.00	10	2,376	0.42%
2022/08/05	29.2	612.81	109	608.53	619.00	-79.9	2,370	-3.37%	大賣/
2022/08/04	138	574.57	29.1	579.22	584.00	108.9	2,366	4.60%	大買/鉅額交易
2022/08/03	25	549.16	6	554.67	548.00	19	2,372	0.80%
2022/08/02	15	559.13	21.1	555.66	551.00	-6.1	2,379	-0.25%
2022/08/01	22	575.14	87	572.53	566.00	-65	2,385	-2.72%
2022/07/29	15.2	565.40	19	569.74	569.00	-3.8	2,439	-0.16%
2022/07/28	59.4	569.01	37	563.46	569.00	22.4	2,470	0.90%
2022/07/27	21	548.33	118	553.22	553.00	-97	2,466	-3.93%	大賣/
2022/07/26	141.1	546.63	19.1	546.72	545.00	122	2,460	4.96%	大買/鉅額交易
2022/07/25	33	532.64	57	525.67	525.00	-24	2,427	-0.99%
2022/07/22	46.1	515.48	38	517.74	519.00	8.1	2,408	0.33%
2022/07/21	77	498.31	62.4	498.64	504.00	14.7	2,391	0.61%
2022/07/20	32.2	492.15	24	493.50	487.50	8.2	2,372	0.35%
2022/07/19	6	481.67	46	485.78	490.50	-40	2,371	-1.69%
2022/07/18	27	471.22	25	474.64	475.00	2	2,363	0.08%
2022/07/15	76.1	463.25	47	454.12	468.00	29.1	2,365	1.23%
2022/07/14	88	484.72	41	493.20	478.00	47	2,315	2.03%
2022/07/13	9	494.83	74	497.20	493.00	-65	2,266	-2.87%
2022/07/12	23.3	500.03	63	496.18	489.00	-39.7	2,259	-1.76%
2022/07/11	118.1	492.60	33.5	497.71	501.00	84.6	2,241	3.78%	大買/
2022/07/08	4	483.00	119	484.71	479.00	-115	2,217	-5.19%	大賣/鉅額交易
2022/07/07	96.1	467.26	30.1	470.50	470.50	66.1	2,193	3.01%
2022/07/06	95	508.51	170	500.09	490.50	-75	2,137	-3.51%	大賣/
2022/07/05	100.1	509.24	57	510.87	530.00	43.1	2,076	2.08%
2022/07/04	63.4	491.47	62	486.82	485.00	1.4	2,045	0.07%
2022/07/01	50.2	502.78	30.3	514.19	498.50	19.8	2,000	0.99%
2022/06/30	73.5	523.56	111	554.87	520.00	-37.5	1,935	-1.94%	大賣/
2022/06/29	46.5	516.31	39	538.10	542.00	7.5	1,837	0.41%
2022/06/28	33	498.26	5	499.10	497.50	28	1,787	1.57%
2022/06/27	12.1	499.49	25	497.90	497.00	-12.9	1,773	-0.73%
2022/06/24	29	493.16	7.1	493.02	498.50	22	1,757	1.25%
2022/06/23	2.1	487.68	7	487.23	491.00	-4.9	1,752	-0.28%
2022/06/22	10.1	485.17	72	494.20	489.00	-61.9	1,731	-3.58%
2022/06/21	82	480.04	6	480.42	483.50	76	1,695	4.48%
2022/06/20	8	468.00	29.1	472.48	458.50	-21.1	1,652	-1.27%
2022/06/17	52	472.38	11	465.73	477.00	41	1,616	2.54%
2022/06/16	7	486.71	15.4	483.13	475.50	-8.4	1,580	-0.53%
2022/06/15	13.5	475.85	85	473.75	484.00	-71.6	1,528	-4.68%
2022/06/14	63.1	435.91	26.1	429.71	459.00	37	1,463	2.53%
2022/06/13	44	446.40	40	448.37	448.00	4	1,372	0.29%
2022/06/10	50.3	438.17	56.1	443.59	452.00	-5.8	1,332	-0.44%
2022/06/09	64	402.02	27.2	404.18	420.00	36.8	1,252	2.94%
2022/06/08	12.1	383.41	3.1	385.30	382.00	9.1	1,159	0.78%
2022/06/07	24.1	387.27	17.3	384.21	385.50	6.7	1,151	0.58%
2022/06/06	0	0.00	6	368.83	370.00	-6	1,108	-0.54%
2022/06/02	1	375.50	20	370.18	367.50	-19	1,116	-1.70%
2022/06/01	11	362.32	17.1	365.67	370.00	-6.1	1,127	-0.54%
2022/05/31	38	356.59	6	351.83	355.00	32	1,121	2.85%
2022/05/30	2	358.25	10	358.65	355.50	-8	1,142	-0.70%
2022/05/27	6	346.92	6.2	347.67	352.00	-0.2	1,139	-0.01%
2022/05/26	6.1	350.78	29	352.19	344.50	-22.9	1,135	-2.02%
2022/05/25	1	357.00	32	355.83	357.00	-31	1,132	-2.74%
2022/05/24	0.1	366.00	24	362.40	357.00	-23.9	1,138	-2.10%
2022/05/23	45	369.83	0.3	367.70	367.00	44.8	1,143	3.91%
2022/05/20	11.1	374.82	46	375.52	370.50	-34.9	1,141	-3.06%
2022/05/19	31	360.34	9	365.39	368.00	22	1,123	1.96%
2022/05/18	21	358.51	5	362.00	368.00	16	1,169	1.37%
2022/05/17	38	363.84	57	356.13	354.00	-19	1,160	-1.63%
2022/05/16	33	390.64	0	380.50	380.50	33	1,082	3.05%
2022/05/13	14	395.11	8	392.25	391.00	6	1,065	0.56%
2022/05/12	7	392.64	42.5	390.88	393.00	-35.5	1,045	-3.40%
2022/05/11	21.8	375.86	81.4	376.59	390.00	-59.6	1,016	-5.87%
2022/05/10	28.1	359.46	88	361.28	368.50	-59.9	971	-6.16%
2022/05/09	37.1	360.42	7.1	362.77	363.00	30	959	3.13%
2022/05/06	90.1	358.61	86	348.01	363.50	4.1	932	0.44%
2022/05/05	127	332.27	65	330.73	344.00	62	868	7.14%	大買/
2022/05/04	2	314.75	33	316.06	313.00	-31	833	-3.72%
2022/05/03	22	327.48	21	323.19	324.00	1	836	0.12%
2022/04/29	13	306.69	0	0.00	310.00	13	843	1.54%
2022/04/28	1	294.00	8	296.19	299.50	-7	838	-0.84%
2022/04/27	19	296.53	29	296.76	293.50	-10	844	-1.18%
2022/04/26	3	306.00	33	304.79	305.50	-30	832	-3.60%
2022/04/25	2	306.50	31	306.16	307.00	-29	838	-3.46%
2022/04/22	4	322.13	35	318.20	314.00	-31	839	-3.69%
2022/04/21	22	316.05	12	312.42	320.00	10	838	1.19%
2022/04/20	13	302.27	9	302.61	307.00	4	847	0.47%
2022/04/19	1	301.50	16	302.22	304.50	-15	844	-1.78%
2022/04/18	9.3	309.21	8	305.44	304.00	1.3	849	0.15%
2022/04/15	9	308.06	4	314.00	310.00	5	861	0.58%
2022/04/14	45	313.57	1	309.50	312.00	44	879	5.00%
2022/04/13	24	309.08	14	310.11	307.00	10	909	1.10%
2022/04/12	5	315.60	21	314.14	311.00	-16	916	-1.75%
2022/04/11	17	321.44	0	325.00	324.00	17	935	1.82%
2022/04/08	52	323.57	16.1	324.97	325.00	35.9	956	3.75%
2022/04/07	1	311.50	2.4	318.31	311.50	-1.4	963	-0.14%
2022/04/06	1	322.00	13	320.15	322.00	-12	976	-1.23%
2022/04/01	22	317.27	1	315.00	319.50	21	1,001	2.10%
2022/03/31	17	313.15	0	0.00	314.00	17	1,026	1.66%
2022/03/30	0	0.00	0.1	313.00	311.00	-0.1	1,050	-0.01%
2022/03/29	2	295.50	44	301.19	305.00	-42	1,077	-3.90%
2022/03/28	0	0.00	35	309.53	296.00	-35	1,123	-3.12%
2022/03/25	16	319.44	20	313.70	319.50	-4	1,202	-0.33%
2022/03/24	2	315.00	6.1	313.27	314.00	-4.1	1,217	-0.33%
2022/03/23	10	306.35	5	305.00	305.00	5	1,273	0.39%
2022/03/22	7	303.29	3	302.00	302.00	4	1,298	0.31%
2022/03/21	2	305.25	26	304.15	303.50	-24	1,349	-1.78%
2022/03/18	1	307.00	18	307.08	307.50	-17	1,385	-1.23%
2022/03/17	49	310.07	1	309.73	310.00	48	1,428	3.36%
2022/03/16	1	311.00	24	308.17	306.00	-23	1,462	-1.57%
2022/03/15	2	310.75	20	311.90	308.50	-18	1,486	-1.21%
2022/03/14	16	313.00	7	310.59	313.50	9	1,507	0.60%
2022/03/11	39	304.78	1	307.01	305.00	38	1,558	2.44%
2022/03/10	13	306.62	16.1	310.69	305.00	-3.1	1,596	-0.19%
2022/03/09	13	307.12	46	305.83	306.00	-33	1,624	-2.03%
2022/03/08	35	304.27	6	303.08	298.00	29	1,649	1.76%
2022/03/07	7	303.93	35	302.25	305.50	-28	1,689	-1.66%
2022/03/04	5	324.10	41	323.15	330.00	-36	1,694	-2.12%
2022/03/03	7	326.14	299	326.00	324.50	-292	1,708	-17.09%	大賣/鉅額交易
2022/03/02	38	300.11	8	298.63	299.50	30	1,697	1.77%
2022/03/01	10	299.35	10	299.00	300.00	0	1,727	0.00%
2022/02/25	18	296.28	40.1	294.57	297.00	-22.1	1,766	-1.25%
2022/02/24	32	282.17	5	289.68	280.50	27	1,791	1.51%
2022/02/23	0	0.00	303	290.44	291.00	-303	1,911	-15.85%	大賣/鉅額交易
2022/02/22	1	308.50	23	302.65	302.50	-22	1,903	-1.16%
2022/02/21	7	307.79	19	306.92	308.50	-12	1,893	-0.63%
2022/02/18	24	301.00	617	305.23	310.50	-593	1,892	-31.33%	大賣/鉅額交易
2022/02/17	258	299.50	1	299.50	299.50	257	1,832	14.03%	大買/鉅額交易
2022/02/16	0	0.00	2	272.50	272.50	-2	1,819	-0.11%
2022/02/15	22	255.05	21	258.40	248.00	1	1,830	0.05%
2022/02/14	12	259.25	21	259.60	257.50	-9	1,817	-0.50%
2022/02/11	21	256.62	65.1	264.43	266.00	-44.1	1,813	-2.43%
2022/02/10	19	255.74	10	257.75	256.50	9	1,803	0.50%
2022/02/09	28	270.04	43	278.66	265.50	-15	1,794	-0.84%
2022/02/08	1	288.00	0	288.00	287.00	1	1,778	0.05%
2022/02/07	0	0.00	100	291.31	290.00	-100	1,772	-5.64%
2022/01/26	7	283.50	88	287.47	289.00	-81	1,757	-4.61%
2022/01/25	13	281.38	122.1	284.49	285.00	-109.1	1,738	-6.27%	大賣/鉅額交易
2022/01/24	17	266.62	52.1	262.68	274.00	-35.1	1,710	-2.05%
2022/01/21	6	249.50	25	249.92	249.50	-19	1,683	-1.13%
2022/01/20	2	253.00	55.1	252.97	252.50	-53.1	1,679	-3.16%
2022/01/19	6	248.17	8	249.06	248.00	-2	1,666	-0.12%
2022/01/18	7	255.93	19	254.79	252.50	-12	1,663	-0.72%
2022/01/17	30	247.47	6	253.00	253.50	24	1,655	1.45%
2022/01/14	67	241.35	25	242.96	240.00	42	1,646	2.55%
2022/01/13	69	243.21	381	241.93	245.50	-312	1,638	-19.04%	大賣/鉅額交易
2022/01/12	0	0.00	46	258.97	257.00	-46	1,615	-2.85%
2022/01/11	0	0.00	124	258.98	259.50	-124	1,613	-7.68%	大賣/鉅額交易
2022/01/10	28	253.36	51	254.42	260.50	-23	1,610	-1.43%
2022/01/07	96.1	248.88	2	257.25	247.00	94.1	1,596	5.89%
2022/01/06	109	256.31	111.1	274.76	262.00	-2.1	1,581	-0.14%	大買/大賣/
2022/01/05	4	273.88	20	274.63	274.50	-16	1,549	-1.03%
2022/01/04	37	273.43	38	278.29	281.00	-1	1,546	-0.07%
2022/01/03	29	273.06	23	266.54	264.00	6	1,527	0.39%
2021/12/30	11	292.09	123.1	288.24	293.00	-112.1	1,510	-7.42%	大賣/鉅額交易
2021/12/29	11	300.55	54	301.95	299.00	-43	1,503	-2.86%
2021/12/28	178	298.60	42.1	305.79	308.00	135.9	1,489	9.12%	大買/鉅額交易
2021/12/27	76	273.22	24	276.75	280.00	52	1,468	3.54%
2021/12/24	87	286.88	2	289.00	288.00	85	1,469	5.79%
2021/12/23	13	293.08	3	296.33	286.00	10	1,456	0.69%
2021/12/22	175	289.81	18	280.97	301.00	157	1,434	10.94%	大買/鉅額交易
2021/12/21	185	281.50	45.1	283.75	280.00	140	1,379	10.15%	大買/鉅額交易
2021/12/20	6	300.00	10	300.00	300.00	-4	1,282	-0.31%
2021/12/17	51	337.55	7	333.00	333.00	44	1,260	3.49%
2021/12/16	32	369.97	5.4	371.96	370.00	26.6	1,195	2.22%
2021/12/15	8	367.69	192.8	361.59	385.00	-184.8	1,173	-15.75%	大賣/鉅額交易
2021/12/14	10	395.80	75	421.13	356.50	-65	1,123	-5.79%
2021/12/13	0	0.00	245	395.44	396.00	-245	1,080	-22.67%	大賣/鉅額交易
2021/12/10	7	356.86	254	355.91	360.00	-247	1,035	-23.84%	大賣/鉅額交易
2021/12/09	6	307.83	30.1	312.47	327.50	-24.1	999	-2.41%
2021/12/08	38	299.75	11.9	301.43	298.00	26.1	975	2.68%
2021/12/07	12	279.50	26.3	292.06	290.00	-14.3	951	-1.50%
2021/12/06	12	257.46	164.2	257.83	267.50	-152.2	890	-17.10%	大賣/鉅額交易
2021/12/03	79	248.39	115	244.33	243.50	-36	848	-4.25%	大賣/
2021/12/02	36	233.39	242.5	235.77	240.00	-206.5	810	-25.47%	大賣/鉅額交易
2021/12/01	46	239.16	134.1	238.70	236.50	-88.1	779	-11.30%	大賣/
2021/11/30	4	213.00	30.1	223.31	225.50	-26.1	725	-3.60%
2021/11/29	44	197.42	30.3	200.66	205.00	13.7	706	1.94%
2021/11/26	47	195.00	25	188.76	195.00	22	692	3.17%
2021/11/25	3	196.17	23	196.20	195.00	-20	697	-2.87%
2021/11/24	19	185.92	30	189.47	190.00	-11	684	-1.61%
2021/11/23	22	180.23	119.1	180.45	182.00	-97.1	679	-14.28%	大賣/
2021/11/22	39	180.60	215	178.65	181.00	-176	648	-27.12%	大賣/鉅額交易
2021/11/19	12	172.50	1.1	172.50	172.50	11	515	2.12%
2021/11/18	0	0.00	4.1	157.00	157.00	-4.1	501	-0.82%
2021/11/17	0	0.00	2.1	143.00	143.00	-2.1	496	-0.41%
2021/11/16	0	0.00	1.1	130.00	130.00	-1.1	506	-0.21%
2021/11/15	0	0.00	4.9	118.50	118.50	-4.9	506	-0.96%
2021/11/12	29.1	104.70	13	105.19	108.00	16.1	505	3.19%
2021/11/11	5	101.50	1	102.00	102.00	4	495	0.81%
2021/11/10	25	100.37	1	100.50	101.00	24	496	4.84%
2021/11/09	0	0.00	17	99.06	99.10	-17	498	-3.41%
2021/11/08	7	97.80	10	96.96	98.00	-3	496	-0.60%
2021/11/05	20	94.32	1	94.50	94.90	19	498	3.81%
2021/11/04	10	94.49	6	96.78	90.10	4	500	0.80%
2021/11/03	10.1	97.02	6	96.92	97.10	4.1	507	0.80%
2021/11/02	9	97.28	1	96.80	96.90	8	514	1.56%
2021/11/01	31	97.86	1	97.90	98.00	30	529	5.67%
2021/10/29	15	97.29	7	97.09	97.20	8	530	1.51%
2021/10/28	11	96.69	1	96.90	96.70	10	538	1.86%
2021/10/27	3	97.10	4	97.20	97.30	-1	558	-0.18%
2021/10/26	0	0.00	3	97.07	96.90	-3	561	-0.53%
2021/10/25	6	96.92	0	0.00	96.70	6	566	1.06%
2021/10/22	4	95.00	1	94.80	95.00	3	564	0.53%
2021/10/21	1	93.60	0	0.00	93.70	1	566	0.18%
2021/10/19	0	0.00	2	92.10	94.00	-2	564	-0.35%
2021/10/18	20	93.40	19	93.67	94.70	1	564	0.18%
2021/10/15	5	89.00	4	86.40	89.40	1	561	0.18%
2021/10/14	4	78.20	0	0.00	82.90	4	558	0.72%
2021/10/12	3	75.87	17	77.34	78.20	-14	550	-2.54%
2021/10/08	0	0.00	28	72.01	71.80	-28	541	-5.17%
2021/10/07	44	70.41	9	71.74	70.30	35	536	6.53%
2021/10/06	26	72.20	58	75.08	73.30	-32	530	-6.03%
2021/10/05	6	78.08	40	77.80	79.70	-34	522	-6.51%
2021/10/04	5	81.90	36	81.50	80.00	-31	518	-5.98%
2021/10/01	6.1	80.20	54	80.27	80.00	-47.9	510	-9.38%
2021/09/30	26.1	89.62	9	94.36	88.60	17.1	480	3.56%
2021/09/29	1	102.00	5	99.60	98.40	-4	474	-0.84%
2021/09/28	20	97.97	2	98.05	98.10	18	473	3.80%
2021/09/27	13	97.95	2	98.25	96.80	11	474	2.32%
2021/09/24	38	97.89	1	98.00	97.60	37	475	7.78%
2021/09/23	41	96.54	0	0.00	96.50	41	474	8.63%
2021/09/22	5	97.10	8.2	97.08	97.20	-3.2	476	-0.67%
2021/09/17	27	96.00	4	96.08	96.20	23	476	4.83%
2021/09/16	14	95.84	2	95.80	96.00	12	475	2.52%
2021/09/15	21	95.92	11	95.90	96.00	10	475	2.10%
2021/09/14	6	96.27	7	96.74	95.20	-1	478	-0.21%
2021/09/13	43	96.85	5	97.24	97.00	38	479	7.92%
2021/09/10	24	95.40	4	95.05	95.10	20	478	4.18%
2021/09/09	1	91.80	3	92.17	92.10	-2	477	-0.42%
2021/09/08	15	92.21	7	91.56	89.20	8	478	1.67%
2021/09/07	3	88.13	3	88.27	88.00	0	478	0.00%
2021/09/06	10	90.36	1	91.60	89.00	9	480	1.87%
2021/09/03	0	0.00	3	90.53	91.00	-3	491	-0.61%
2021/09/02	0	0.00	13	89.86	90.30	-13	494	-2.63%
2021/09/01	8.1	81.81	24	84.55	84.80	-15.9	488	-3.26%
2021/08/31	13	86.02	76	85.84	88.50	-63	479	-13.15%
2021/08/30	1	90.90	0	0.00	90.90	1	476	0.21%
2021/08/27	59.1	103.30	11	105.09	101.00	48.1	459	10.47%
2021/08/26	6	99.90	10.1	99.90	99.90	-4.1	422	-0.96%
2021/08/25	18.2	89.99	1	90.90	90.90	17.2	419	4.10%
2021/08/24	1	89.00	5.4	89.44	89.00	-4.4	425	-1.04%
2021/08/23	0	0.00	5	88.82	89.50	-5	433	-1.15%
2021/08/20	20	87.81	5	87.50	87.80	15	440	3.40%
2021/08/19	0	0.00	14	92.55	92.00	-14	445	-3.14%
2021/08/18	9	93.64	11	92.69	94.00	-2	460	-0.43%
2021/08/17	19	92.89	1	95.00	93.80	18	462	3.89%
2021/08/16	3	92.90	22	93.37	93.10	-19	465	-4.08%
2021/08/13	3	96.30	5	94.98	94.80	-2	471	-0.42%
2021/08/12	1	93.40	2	93.25	93.60	-1	496	-0.20%
2021/08/11	0	0.00	4	93.03	92.60	-4	499	-0.80%
2021/08/10	1	93.82	6	93.72	93.50	-5	500	-0.99%
2021/08/09	1	95.00	11	95.35	95.10	-10	501	-1.99%
2021/08/06	0	0.00	1	96.90	97.50	-1	495	-0.20%
2021/08/05	15	97.99	18.1	97.33	98.00	-3.1	495	-0.63%
2021/08/04	3	94.50	15	94.51	94.50	-12	487	-2.46%
2021/08/03	6.2	95.13	12	94.11	93.70	-5.8	490	-1.18%
2021/08/02	40	94.74	2	93.40	96.20	38	485	7.83%
2021/07/30	2	90.70	5	90.08	90.00	-3	465	-0.64%
2021/07/29	28	89.84	10	90.70	88.70	18	464	3.87%
2021/07/28	0	0.00	11	89.03	88.20	-11	461	-2.38%
2021/07/27	1	89.00	8	89.10	90.00	-7	471	-1.48%
2021/07/26	4	88.30	4	88.75	88.10	0	477	0.00%
2021/07/23	4	87.65	1	88.80	87.60	3	480	0.62%
2021/07/22	11	87.65	5	87.82	87.60	6	486	1.23%
2021/07/21	9	88.02	8	88.89	87.60	1	487	0.21%
2021/07/20	7	89.57	2	88.65	87.90	5	492	1.01%
2021/07/19	13	87.98	0	0.00	88.00	13	494	2.63%
2021/07/16	0	0.00	5	88.52	88.30	-5	504	-0.99%
2021/07/15	19	88.63	2	88.65	88.20	17	506	3.36%
2021/07/14	0	0.00	2	88.40	87.90	-2	508	-0.39%
2021/07/13	0	0.00	19	90.21	89.50	-19	510	-3.72%
2021/07/12	15	91.79	3	92.10	91.70	12	508	2.36%
2021/07/08	0	0.00	1	91.50	90.00	-1	508	-0.20%
2021/07/07	1	91.20	0	0.00	90.90	1	512	0.19%
2021/07/06	1	91.00	24	91.29	92.70	-23	512	-4.49%
2021/07/05	15	90.20	0	0.00	90.10	15	509	2.95%
2021/07/02	11	86.91	1	86.80	87.80	10	507	1.97%
2021/07/01	2	87.50	2	87.10	87.10	0	525	0.00%
2021/06/30	2	87.20	1	87.10	86.80	1	532	0.19%
2021/06/29	2	87.00	8	87.79	86.60	-6	534	-1.12%
2021/06/28	3	88.80	15	88.87	88.10	-12	537	-2.23%
2021/06/25	0	0.00	6	90.33	89.80	-6	541	-1.11%
2021/06/24	9	89.49	3	89.00	90.00	6	553	1.08%
2021/06/23	7	89.07	3	89.10	88.60	4	596	0.67%
2021/06/22	2.1	88.04	7	88.70	87.60	-4.9	596	-0.82%
2021/06/21	0	0.00	12	90.15	89.00	-12	601	-2.00%
2021/06/18	18	91.82	12	91.53	91.50	6	606	0.99%
2021/06/17	13.1	91.57	29	91.66	91.60	-15.9	613	-2.59%
2021/06/16	8	92.10	4	92.25	90.80	4	619	0.65%
2021/06/15	2	91.90	2	91.80	92.50	0	631	0.00%
2021/06/11	4	93.53	44	93.34	92.80	-40	635	-6.29%
2021/06/10	36	90.78	3	90.93	91.60	33	651	5.06%
2021/06/09	3	90.40	1	90.50	90.30	2	695	0.29%
2021/06/08	0	0.00	0.2	91.00	90.40	-0.2	730	-0.03%
2021/06/07	15	90.01	2	88.65	90.90	13	738	1.76%
2021/06/04	0	0.00	6	85.90	84.50	-6	727	-0.82%
2021/06/02	1	88.80	0	0.00	88.40	1	766	0.13%
2021/06/01	39	88.47	0	0.00	88.90	39	794	4.91%
2021/05/28	0	0.00	2	89.55	88.90	-2	794	-0.25%
2021/05/27	2	90.15	17	89.79	91.80	-15	796	-1.88%
2021/05/26	9	86.37	2	87.60	88.80	7	782	0.89%
2021/05/24	1	81.30	1	82.00	82.00	0	784	0.00%
2021/05/21	3	84.10	0	0.00	84.10	3	794	0.38%
2021/05/20	0	0.00	52	88.95	88.70	-52	813	-6.39%
2021/05/19	35	84.70	7	84.36	84.70	28	811	3.45%
2021/05/18	17	77.05	6	75.02	77.00	11	822	1.34%
2021/05/17	7	75.14	6	76.57	74.20	1	825	0.12%
2021/05/14	8	76.73	1	76.30	76.00	7	836	0.84%
2021/05/13	2	76.45	6	76.10	76.70	-4	840	-0.48%
2021/05/12	10	76.34	5	80.44	75.20	5	840	0.59%
2021/05/11	3	82.40	4	83.25	80.10	-1	833	-0.12%
2021/05/10	0	0.00	3	83.03	82.90	-3	827	-0.36%
2021/05/07	9	83.40	0	0.00	83.50	9	826	1.09%
2021/05/05	4	82.95	1	83.70	82.60	3	826	0.36%
2021/05/04	4	83.05	1	82.50	80.40	3	826	0.36%
2021/05/03	0	0.00	4	86.60	85.80	-4	818	-0.49%
2021/04/29	2	88.90	0	0.00	88.40	2	812	0.25%
2021/04/28	3	90.23	0	0.00	88.60	3	810	0.37%
2021/04/27	6	90.93	0	0.00	90.90	6	806	0.74%
2021/04/23	1	90.00	3	90.33	89.90	-2	798	-0.25%
2021/04/22	3	90.30	1	89.91	90.50	2	801	0.25%
2021/04/20	0	0.00	2	91.70	91.60	-2	792	-0.25%
2021/04/19	0	0.00	5	92.94	91.50	-5	791	-0.63%
2021/04/16	5	91.98	2	92.70	92.80	3	791	0.38%
2021/04/15	2	92.55	0	0.00	92.40	2	792	0.25%
2021/04/14	0	0.00	8	92.53	91.50	-8	796	-1.00%
2021/04/13	0	0.00	2	94.80	92.80	-2	797	-0.25%
2021/04/12	1	95.20	7	95.40	94.70	-6	797	-0.75%
2021/04/09	8	93.86	2	95.00	94.90	6	797	0.75%
2021/04/08	12	93.64	3	93.80	93.60	9	794	1.13%
2021/04/07	7	92.36	3	92.47	91.80	4	791	0.51%
2021/04/06	2	95.70	2	96.00	94.70	0	780	0.00%
2021/04/01	1	96.40	0.2	96.50	96.30	0.8	780	0.10%
2021/03/31	9	97.74	7	97.26	97.00	2	783	0.26%
2021/03/30	29	96.53	21	96.85	97.50	8	778	1.03%
2021/03/29	18	95.47	0	0.00	95.90	18	770	2.34%
2021/03/26	4	96.00	1	98.40	96.90	3	760	0.39%
2021/03/25	1	107.00	0	0.00	105.50	1	719	0.14%
2021/03/24	1	108.50	0	0.00	109.00	1	717	0.14%
2021/03/23	1	108.00	21	107.40	109.00	-20	711	-2.81%
2021/03/22	4	102.25	0	0.00	104.00	4	702	0.57%
2021/03/19	1.4	104.86	25	105.10	104.00	-23.6	693	-3.40%
2021/03/18	0	0.00	1	106.50	106.50	-1	688	-0.15%
2021/03/17	1	108.50	10	110.00	109.00	-9	676	-1.33%
2021/03/16	0	0.00	56	108.86	107.00	-56	673	-8.31%
2021/03/15	5	114.10	29	115.05	114.00	-24	651	-3.68%
2021/03/12	17	122.35	20	120.58	123.50	-3	611	-0.49%
2021/03/11	2	117.50	20.8	117.48	119.00	-18.8	596	-3.16%
2021/03/10	0	0.00	6	114.25	113.00	-6	593	-1.01%
2021/03/09	0	0.00	6	113.50	114.00	-6	601	-1.00%
2021/03/08	1.2	117.42	52	119.99	115.50	-50.8	597	-8.50%
2021/03/05	3	121.83	24	116.81	122.00	-21	569	-3.69%
2021/03/04	0	0.00	10	113.50	114.00	-10	542	-1.84%
2021/03/03	0	0.00	13	114.27	114.00	-13	537	-2.42%
2021/03/02	8	114.44	1	113.50	114.50	7	531	1.32%
2021/02/26	32	113.58	2	113.00	113.00	30	525	5.71%
2021/02/25	0	0.00	3	115.00	112.50	-3	521	-0.58%
2021/02/24	7	113.36	1	113.50	113.50	6	512	1.17%
2021/02/23	6	114.83	9	116.39	114.00	-3	504	-0.59%
2021/02/22	8	115.63	28	116.64	116.50	-20	504	-3.97%
2021/02/19	20	109.73	41	108.27	112.00	-21	498	-4.21%
2021/02/18	38	100.16	10	98.33	103.00	28	475	5.88%
2021/02/17	3	97.87	8	98.30	98.40	-5	465	-1.08%
2021/02/05	23	96.84	1	96.50	97.50	22	461	4.77%
2021/02/04	9	94.86	3	94.57	95.00	6	451	1.33%
2021/02/03	1	91.40	1	91.00	93.90	0	448	0.00%
2021/01/29	2	90.50	0	0.00	90.90	2	462	0.43%
2021/01/28	0	0.00	2	90.85	90.80	-2	464	-0.43%
2021/01/27	0	0.00	1	91.60	91.20	-1	468	-0.21%
2021/01/22	0	0.00	1	91.60	91.70	-1	490	-0.20%
2021/01/21	0	0.00	2	92.40	91.70	-2	500	-0.40%
2021/01/18	2	93.60	0	0.00	92.30	2	600	0.33%
2021/01/15	1	92.40	1	92.40	93.30	0	598	0.00%
2021/01/14	2	91.40	1	91.80	91.20	1	594	0.17%
2021/01/13	1	93.90	1	93.30	92.00	0	594	0.00%
2021/01/12	2	94.60	4	93.55	93.50	-2	593	-0.34%
2021/01/11	0	0.00	15	92.09	92.00	-15	596	-2.51%
2021/01/07	0	0.00	3	96.07	95.00	-3	594	-0.50%
2021/01/06	12	92.58	11	95.98	95.00	1	600	0.17%
2021/01/05	0	0.00	1	90.70	90.40	-1	595	-0.17%
2021/01/04	2	93.60	0	0.00	92.70	2	590	0.34%
2020/12/31	11	94.08	0	0.00	93.80	11	588	1.87%
2020/12/30	6	93.68	0	0.00	93.10	6	587	1.02%
2020/12/29	2	91.30	1	91.40	91.20	1	592	0.17%
2020/12/28	0	0.00	12	94.33	95.00	-12	583	-2.06%
2020/12/25	2	99.25	0	0.00	99.90	2	574	0.35%
2020/12/24	2	97.65	0	0.00	98.40	2	568	0.35%
2020/12/23	1	97.40	1	98.40	98.40	0	568	0.00%
2020/12/22	0	0.00	3	97.00	97.00	-3	573	-0.52%
2020/12/21	0	0.00	3	99.33	99.00	-3	580	-0.52%
2020/12/18	0	0.00	9	100.22	99.30	-9	581	-1.55%
2020/12/17	0	0.00	2	98.60	99.00	-2	583	-0.34%
2020/12/16	0	0.00	2	99.00	98.40	-2	586	-0.34%
2020/12/14	0	0.00	1	100.00	100.00	-1	593	-0.17%
2020/12/10	0	0.00	1	100.50	99.70	-1	593	-0.17%
2020/12/09	0	0.00	2	100.00	100.50	-2	593	-0.34%
2020/12/08	1	98.40	0	0.00	98.40	1	598	0.17%
2020/12/07	1	100.00	7	102.86	102.00	-6	594	-1.01%
2020/12/03	1	96.00	3	96.03	97.00	-2	570	-0.35%
2020/12/02	0	0.00	2	89.60	92.00	-2	561	-0.36%
2020/12/01	1	86.60	1	86.50	87.50	0	553	0.00%
2020/11/30	1	86.80	0	0.00	87.00	1	553	0.18%
2020/11/27	2	83.90	5	84.00	84.00	-3	550	-0.54%
2020/11/26	0	0.00	16	84.18	84.30	-16	555	-2.88%
2020/11/25	8	84.66	1	84.40	84.40	7	569	1.23%
2020/11/20	0	0.00	1	85.10	84.80	-1	597	-0.17%
2020/11/19	1	85.10	17	86.12	85.10	-16	601	-2.66%
2020/11/18	15	85.05	29	86.68	87.10	-14	590	-2.37%
2020/11/17	25	79.63	0	0.00	79.90	25	574	4.35%
2020/11/16	3	79.00	10	78.92	78.70	-7	604	-1.16%
2020/11/13	6	77.53	0	0.00	77.40	6	617	0.97%
2020/11/12	5	78.04	67	77.97	77.50	-62	620	-9.99%
2020/11/11	0	0.00	57	79.31	79.00	-57	621	-9.17%
2020/11/10	15	79.83	67	79.65	79.50	-52	623	-8.34%
2020/11/09	3	79.30	20	79.52	79.10	-17	620	-2.74%
2020/11/06	1	79.20	0	0.00	79.40	1	644	0.16%
2020/11/05	0	0.00	27	79.56	79.40	-27	645	-4.18%
2020/11/04	6	79.25	28	79.63	79.30	-22	642	-3.42%
2020/11/03	4	80.50	0	0.00	79.20	4	648	0.62%
2020/10/30	4	81.38	0	0.00	80.00	4	649	0.62%
2020/10/29	0	0.00	9	79.08	80.30	-9	655	-1.37%
2020/10/28	6	78.53	4	78.43	79.00	2	650	0.31%
2020/10/27	12	77.69	31	78.71	80.80	-19	635	-2.99%
2020/10/26	7	75.20	137.4	75.20	75.20	-130.4	595	-21.89%	大賣/鉅額交易
2020/10/21	0	0.00	3	100.83	103.00	-3	631	-0.48%
2020/10/20	3	100.03	13	99.84	100.50	-10	641	-1.56%
2020/10/19	2	100.50	21	100.79	100.00	-19	647	-2.93%
2020/10/16	3	104.00	6	104.33	102.50	-3	649	-0.46%
2020/10/15	8	105.88	0	0.00	105.00	8	655	1.22%
2020/10/14	25	103.64	5	104.90	105.00	20	662	3.02%
2020/10/13	10	100.40	1	99.70	101.00	9	686	1.31%
2020/10/08	0	0.00	2	102.25	101.50	-2	721	-0.28%
2020/10/07	0	0.00	20	103.70	104.00	-20	741	-2.70%
2020/10/06	20	104.48	7	103.57	105.50	13	781	1.66%
2020/10/05	1	100.00	2	100.00	100.50	-1	844	-0.12%
2020/09/30	1	99.30	5	99.90	100.00	-4	880	-0.45%
2020/09/29	0	0.00	3	99.40	99.50	-3	942	-0.32%
2020/09/28	13	99.01	0	0.00	98.60	13	1,027	1.27%
2020/09/25	20	97.56	0	0.00	96.50	20	1,080	1.85%
2020/09/24	12	98.61	2	99.90	97.90	10	1,089	0.92%
2020/09/23	1	101.50	8	102.06	101.00	-7	1,092	-0.64%
2020/09/22	2	103.00	39	102.63	102.00	-37	1,094	-3.38%
2020/09/21	12	105.25	6	105.00	104.00	6	1,095	0.55%
2020/09/18	17	105.91	1	107.00	104.00	16	1,096	1.46%
2020/09/17	11	107.14	0	0.00	106.50	11	1,100	1.00%
2020/09/16	7	104.50	2	105.00	104.50	5	1,113	0.45%
2020/09/15	11	104.50	0	0.00	105.00	11	1,131	0.97%
2020/09/14	1	103.00	0	0.00	103.00	1	1,159	0.09%
2020/09/11	1	104.50	0	0.00	105.00	1	1,167	0.09%
2020/09/10	8	108.50	0	0.00	108.00	8	1,174	0.68%
2020/09/09	2	106.75	2	107.25	107.50	0	1,181	0.00%
2020/09/08	0	0.00	5	108.00	108.50	-5	1,184	-0.42%
2020/09/07	1	106.50	0	0.00	106.50	1	1,191	0.08%
2020/09/04	2	108.50	8	108.75	109.50	-6	1,199	-0.50%
2020/09/03	8	111.00	2	111.00	110.50	6	1,206	0.50%
2020/09/02	4	112.00	0	114.00	112.50	4	1,216	0.33%
2020/09/01	4	114.13	1	112.50	111.50	3	1,257	0.24%
2020/08/31	2	117.50	22	116.48	114.00	-20	1,271	-1.57%
2020/08/28	11	111.77	14	114.68	116.50	-3	1,266	-0.24%
2020/08/27	10	110.30	4	110.38	111.00	6	1,251	0.48%
2020/08/26	11	109.86	0	0.00	109.50	11	1,256	0.88%
2020/08/25	5	109.50	3	110.00	110.00	2	1,259	0.16%
2020/08/21	1	108.00	0	0.00	108.00	1	1,272	0.08%
2020/08/20	3	109.00	13	113.42	108.00	-10	1,271	-0.79%
2020/08/19	2	107.50	8	109.44	110.00	-6	1,242	-0.48%
2020/08/18	2	104.50	0	0.00	104.50	2	1,231	0.16%
2020/08/17	0	0.00	4	107.00	104.50	-4	1,237	-0.32%
2020/08/14	0	0.00	14	107.18	107.00	-14	1,235	-1.13%
2020/08/13	2	108.50	24	108.92	108.00	-22	1,240	-1.77%
2020/08/12	2	108.50	34.4	108.71	110.50	-32.4	1,247	-2.59%
2020/08/11	0	0.00	10	111.20	111.50	-10	1,241	-0.81%
2020/08/10	0	0.00	7	112.29	112.50	-7	1,244	-0.56%
2020/08/07	1	114.50	13.5	112.94	111.50	-12.5	1,254	-1.00%
2020/08/06	0	0.00	4	115.00	116.00	-4	1,257	-0.32%
2020/08/05	3	113.50	2	114.00	114.00	1	1,270	0.08%
2020/08/04	9	112.22	19	113.00	111.50	-10	1,273	-0.79%
2020/08/03	0	0.00	3	116.00	116.00	-3	1,292	-0.23%
2020/07/31	0	0.00	12	115.79	116.00	-12	1,314	-0.91%
2020/07/30	1	114.00	32	115.03	116.00	-31	1,330	-2.33%
2020/07/29	41	117.30	55	117.85	114.00	-14	1,323	-1.06%
2020/07/28	17	112.82	27	112.39	111.50	-10	1,300	-0.77%
2020/07/27	32	110.38	19	111.84	110.50	13	1,288	1.01%
2020/07/24	5	118.70	14	117.79	116.50	-9	1,267	-0.71%
2020/07/23	0	0.00	14.4	120.73	122.00	-14.4	1,254	-1.15%
2020/07/22	8	123.50	28	122.66	122.00	-20	1,249	-1.60%
2020/07/21	1	121.00	52	121.45	122.00	-51	1,243	-4.10%
2020/07/20	70	118.14	6	118.75	122.00	64	1,241	5.15%
2020/07/17	17	121.09	24	128.56	121.00	-7	1,235	-0.57%
2020/07/16	16	132.63	24	131.96	132.00	-8	1,211	-0.66%
2020/07/15	19	130.50	28	132.77	133.00	-9	1,217	-0.74%
2020/07/14	27	131.94	7	132.57	132.00	20	1,200	1.67%
2020/07/13	23	135.33	35	138.93	135.50	-12	1,183	-1.01%
2020/07/10	18	135.75	103	137.81	141.00	-85	1,144	-7.42%	大賣/
2020/07/09	57	139.37	35	139.11	138.00	22	1,077	2.04%
2020/07/08	45	141.70	69	138.84	138.50	-24	1,045	-2.30%
2020/07/07	71	138.70	164	135.77	141.50	-93	985	-9.44%	大賣/
2020/07/06	76	122.70	26	121.21	129.00	50	904	5.53%
2020/07/03	3	116.50	50	117.26	117.50	-47	851	-5.52%
2020/07/02	21	119.62	21	119.26	119.50	0	840	0.00%
2020/07/01	0	0.00	16	117.38	117.50	-16	829	-1.93%
2020/06/30	7	115.36	19	115.79	117.00	-12	827	-1.45%
2020/06/29	0	0.00	14	116.54	116.00	-14	822	-1.70%
2020/06/24	0	0.00	23	116.46	118.50	-23	822	-2.80%
2020/06/23	49	118.73	7	119.07	117.50	42	823	5.10%
2020/06/22	2	124.75	30	122.62	120.50	-28	808	-3.46%
2020/06/19	133	120.40	7	121.57	122.50	126	796	15.81%	大買/鉅額交易
2020/06/18	3	119.67	82	118.54	118.50	-79	770	-10.26%
2020/06/17	45	116.34	7.1	116.30	117.50	37.9	763	4.96%
2020/06/16	30	114.28	0	0.00	116.00	30	761	3.94%
2020/06/15	38	113.83	13	115.04	112.50	25	757	3.30%
2020/06/12	17	114.21	26	114.04	115.50	-9	753	-1.19%
2020/06/11	8	112.63	32	114.73	112.00	-24	754	-3.18%
2020/06/10	11	117.45	31	117.39	117.00	-20	754	-2.65%
2020/06/09	14	117.54	10	119.70	116.50	4	760	0.53%
2020/06/08	19	123.61	109	121.04	121.00	-90	755	-11.92%	大賣/
2020/06/05	22	119.23	22	117.91	119.50	0	707	0.00%
2020/06/04	3	109.33	12	108.54	109.00	-9	690	-1.30%
2020/06/03	23	106.67	6	107.58	107.50	17	682	2.49%
2020/06/02	13	105.00	23	105.65	106.50	-10	674	-1.48%
2020/06/01	68	103.27	7	103.79	101.50	61	665	9.16%
2020/05/29	73	104.45	38	109.05	102.50	35	652	5.37%
2020/05/28	19	110.76	7	110.57	112.00	12	630	1.90%
2020/05/27	61	109.78	0	0.00	110.00	61	629	9.70%
2020/05/26	34	114.03	3	113.33	111.00	31	623	4.97%
2020/05/25	56	110.46	6	110.00	112.00	50	617	8.09%
2020/05/22	47	111.94	1	111.50	110.50	46	611	7.52%
2020/05/21	3	113.67	27	116.56	114.50	-24	601	-3.99%
2020/05/20	32.1	113.37	0	0.00	114.00	32.1	596	5.38%
2020/05/19	5	119.20	1.3	121.23	117.00	3.7	592	0.62%
2020/05/18	4.3	121.50	2	122.25	122.50	2.3	576	0.40%
2020/05/15	5	116.60	0	0.00	117.00	5	556	0.90%
2020/05/14	81	116.81	2	114.25	115.50	79	549	14.38%
2020/05/13	42	115.31	26	115.77	119.00	16	542	2.95%
2020/05/12	32	118.84	12	119.38	118.00	20	528	3.78%
2020/05/11	1	109.50	6	114.58	109.50	-5	507	-0.99%
2020/05/08	15	116.20	49	120.56	114.00	-34	495	-6.86%
2020/05/07	31	114.37	21	109.48	114.50	10	461	2.17%
2020/05/06	26	104.42	12	103.54	104.50	14	433	3.23%
2020/05/05	4	95.23	5	94.10	95.30	-1	413	-0.24%
2020/05/04	4	91.03	3	91.33	92.60	1	405	0.25%
2020/04/30	0	0.00	4	93.83	93.20	-4	404	-0.99%
2020/04/28	2	91.20	1	90.50	91.00	1	406	0.25%
2020/04/27	5	90.62	1	90.50	90.50	4	415	0.96%
2020/04/24	3	89.93	1	90.40	90.40	2	415	0.48%
2020/04/22	1	84.20	0	0.00	89.80	1	409	0.24%
2020/04/21	9	91.78	7	91.06	88.80	2	404	0.49%
2020/04/20	7	92.93	0	0.00	93.40	7	395	1.77%
2020/04/17	0	0.00	5	89.06	89.90	-5	381	-1.31%
2020/04/16	0	0.00	3	79.20	81.80	-3	372	-0.81%
2020/04/15	0	0.00	7	78.41	80.00	-7	372	-1.88%
2020/04/14	0	0.00	5	80.32	78.10	-5	373	-1.34%
2020/04/13	0	0.00	2	80.20	80.20	-2	386	-0.52%
2020/04/09	9	76.53	0	0.00	76.50	9	408	2.21%
2020/04/08	15	74.37	0	0.00	75.30	15	424	3.53%
2020/04/07	5	73.80	0	0.00	73.80	5	435	1.15%
2020/04/06	4	71.00	0	0.00	71.80	4	433	0.92%
2020/04/01	0	0.00	1	67.20	70.70	-1	433	-0.23%
2020/03/30	8	66.06	1	65.20	65.50	7	429	1.63%
2020/03/27	6	72.20	14	70.88	70.40	-8	427	-1.87%
2020/03/26	0	0.00	1	63.90	65.70	-1	418	-0.24%
2020/03/25	2	64.70	13	64.70	64.70	-11	419	-2.62%
2020/03/24	7	58.60	2	59.40	58.90	5	416	1.20%
2020/03/23	7	55.74	2	55.90	55.60	5	412	1.21%
2020/03/20	5	59.88	0	0.00	61.70	5	406	1.23%
2020/03/19	5	60.60	6	61.82	60.60	-1	393	-0.25%
2020/03/18	7	66.71	0	0.00	67.30	7	394	1.77%
2020/03/17	1	67.20	15	68.77	67.20	-14	397	-3.52%
2020/03/16	5	76.12	6	83.17	74.10	-1	387	-0.26%
2020/03/13	7	81.40	25	81.48	82.30	-18	373	-4.82%
2020/03/12	5	94.44	17	94.50	90.40	-12	357	-3.36%
2020/03/11	0	0.00	4	98.95	99.10	-4	348	-1.15%
2020/03/10	0	0.00	4	98.15	98.80	-4	349	-1.15%
2020/03/05	0	0.00	1	102.50	103.50	-1	344	-0.29%
2020/03/04	0	0.00	1	102.00	103.00	-1	344	-0.29%
2020/02/27	2	101.00	2	103.50	101.00	0	346	0.00%
2020/02/26	0	0.00	1	103.50	104.50	-1	344	-0.29%
2020/02/25	0	0.00	1	104.00	105.00	-1	345	-0.29%
2020/02/21	0	0.00	1	103.00	105.00	-1	343	-0.29%
2020/02/20	1	105.50	3	104.00	104.50	-2	342	-0.58%
2020/02/18	0	0.00	1	107.00	107.00	-1	334	-0.30%
2020/02/14	9	107.28	0	0.00	108.00	9	332	2.71%
2020/02/11	0	0.00	1	102.00	102.00	-1	325	-0.31%
2020/02/10	1	101.00	3	100.50	100.50	-2	324	-0.62%
2020/02/07	1	102.50	1	102.50	103.00	0	322	0.00%
2020/02/06	2	103.75	0	0.00	105.00	2	319	0.63%
2020/02/05	0	0.00	3	106.00	105.50	-3	318	-0.94%
2020/02/04	4	104.75	0	0.00	104.50	4	318	1.25%
2020/02/03	2	100.50	2	101.10	103.00	0	317	0.00%
2020/01/31	0	0.00	1	105.00	104.00	-1	312	-0.32%
2020/01/30	3	105.33	5	108.40	103.50	-2	311	-0.64%
2020/01/17	1	116.50	0	0.00	116.00	1	301	0.33%
2020/01/16	0	0.00	2	116.25	116.50	-2	301	-0.66%
2020/01/14	3	113.17	0	0.00	113.50	3	302	0.99%
2020/01/13	0	0.00	6	115.92	114.00	-6	312	-1.92%
2020/01/10	2	114.75	3	115.50	115.00	-1	315	-0.32%
2020/01/09	0	0.00	1	118.50	117.00	-1	313	-0.32%
2020/01/08	1	117.50	10	118.45	118.00	-9	312	-2.88%
2020/01/07	14	120.82	1	120.00	119.00	13	307	4.23%
2020/01/06	2	116.00	8	117.69	118.00	-6	291	-2.06%
2020/01/03	7	114.21	3	115.00	112.50	4	275	1.45%
2020/01/02	1	118.00	21	115.12	117.50	-20	264	-7.55%
2019/12/31	25	104.60	13	105.27	110.00	12	243	4.93%
2019/12/30	0	0.00	2	101.50	101.50	-2	230	-0.87%
2019/12/27	1	100.50	6	100.07	101.00	-5	228	-2.19%
2019/12/26	0	0.00	18	99.04	99.20	-18	225	-7.98%
2019/12/25	0	0.00	15	98.50	98.80	-15	226	-6.61%
2019/12/24	2	98.90	45	98.76	99.00	-43	226	-18.95%
2019/12/23	0	0.00	3	99.83	99.50	-3	225	-1.33%
2019/12/20	1	100.50	5	100.80	100.50	-4	224	-1.78%
2019/12/19	0	0.00	3	99.80	99.80	-3	221	-1.36%
2019/12/18	0	0.00	8	99.13	99.00	-8	216	-3.69%
2019/12/17	0	0.00	3	99.40	99.40	-3	216	-1.38%
2019/12/16	0	0.00	3	98.93	99.10	-3	215	-1.39%
2019/12/13	3	100.33	4	99.05	99.90	-1	212	-0.47%
2019/12/12	4	101.88	19	101.89	101.00	-15	204	-7.34%
2019/12/11	1	106.00	0	0.00	104.50	1	194	0.51%
2019/12/10	1	106.50	4	106.75	106.00	-3	191	-1.57%
2019/12/09	5	105.70	1	106.00	105.50	4	188	2.12%
2019/12/06	5	108.40	0	0.00	108.00	5	186	2.68%
2019/12/05	50	109.95	0	0.00	110.00	50	185	26.94%
2019/12/04	51	110.17	0	0.00	110.50	51	188	27.09%
2019/12/02	0	0.00	2	110.50	111.00	-2	185	-1.08%
2019/11/29	0	0.00	5	110.70	111.50	-5	185	-2.70%
2019/11/28	1	111.00	1	111.00	111.50	0	183	0.00%
2019/11/27	1	108.00	1	109.50	110.00	0	183	0.00%
2019/11/26	1	109.00	0	0.00	109.00	1	183	0.54%
2019/11/22	0	0.00	5	111.70	111.00	-5	188	-2.65%
2019/11/21	0	0.00	2	108.00	110.00	-2	188	-1.06%
2019/11/18	0	0.00	2	109.00	108.00	-2	192	-1.04%
2019/11/14	0	0.00	1	110.00	110.00	-1	193	-0.52%
2019/11/13	2	108.75	0	0.00	108.50	2	193	1.03%
2019/11/12	1	110.00	2	110.00	110.00	-1	196	-0.51%
2019/11/11	4	109.50	2	111.00	112.00	2	197	1.01%
2019/11/08	0	0.00	9	111.61	113.00	-9	194	-4.62%
2019/11/06	4	113.00	0	0.00	112.00	4	198	2.01%
2019/11/04	0	0.00	4	115.25	115.00	-4	204	-1.96%
2019/11/01	0	0.00	2	114.00	114.50	-2	206	-0.97%
2019/10/31	0	0.00	4	114.25	114.50	-4	211	-1.89%
2019/10/29	1	111.50	0	0.00	111.00	1	213	0.47%
2019/10/28	0	0.00	1	113.00	112.50	-1	222	-0.45%
2019/10/25	1	115.50	2.5	115.50	114.50	-1.5	241	-0.62%
2019/10/24	0	0.00	1	113.00	113.00	-1	264	-0.38%
2019/10/23	0	0.00	2	114.00	112.00	-2	271	-0.74%
2019/10/21	16	117.72	0	0.00	115.50	16	271	5.88%
2019/10/18	0	0.00	6	112.50	114.50	-6	261	-2.30%
2019/10/17	0	0.00	3	105.00	104.50	-3	258	-1.16%
2019/10/14	0	0.00	4	107.25	107.00	-4	265	-1.51%
2019/10/09	2	108.50	0	0.00	108.50	2	265	0.75%
2019/10/04	2	111.00	2	111.00	111.00	0	270	0.00%
2019/10/03	0	0.00	2	112.50	113.00	-2	270	-0.74%
2019/10/01	0	0.00	6	112.50	114.50	-6	269	-2.23%
2019/09/27	0	0.00	2	112.00	112.00	-2	269	-0.74%
2019/09/25	0	0.00	13	113.81	114.50	-13	269	-4.82%
2019/09/24	0	0.00	1	114.50	115.00	-1	269	-0.37%
2019/09/20	1	113.50	1	112.50	113.50	0	270	0.00%
2019/09/19	1	114.00	0	0.00	114.50	1	271	0.37%
2019/09/17	4	114.50	0	0.00	113.50	4	275	1.45%
2019/09/12	2	116.00	0	0.00	115.00	2	281	0.71%
2019/09/10	0	0.00	0.8	117.00	117.00	-0.8	288	-0.28%
2019/09/09	2	117.25	0	0.00	117.00	2	291	0.69%
2019/09/06	0	0.00	1	121.50	121.00	-1	291	-0.34%
2019/09/03	0	0.00	4	117.50	117.50	-4	295	-1.35%
2019/08/30	0	0.00	1	117.50	118.00	-1	296	-0.34%
2019/08/28	2	109.00	2	111.50	109.00	0	291	0.00%
2019/08/27	6	114.50	0	0.00	114.00	6	287	2.09%
2019/08/26	0	0.00	1	115.50	115.50	-1	286	-0.35%
2019/08/23	0	0.00	2	118.00	117.50	-2	286	-0.70%
2019/08/22	1	118.50	2	119.50	120.00	-1	287	-0.35%
2019/08/19	0	0.00	3	121.00	120.00	-3	290	-1.03%
2019/08/16	4	122.00	0	0.00	121.50	4	292	1.37%
2019/08/15	1	120.00	2	120.00	120.50	-1	298	-0.34%
2019/08/12	1	125.00	34	125.65	125.00	-33	350	-9.42%
2019/08/08	0	0.00	1	128.00	129.00	-1	364	-0.27%
2019/08/06	1	127.00	15	122.87	127.00	-14	371	-3.77%
2019/08/05	9	128.44	3	128.67	127.50	6	392	1.53%
2019/08/02	8	130.50	9	131.22	130.00	-1	390	-0.26%
2019/08/01	2	129.00	7	129.79	130.00	-5	385	-1.30%
2019/07/31	0	0.00	1	129.50	129.00	-1	386	-0.26%
2019/07/30	0	0.00	16	128.16	127.00	-16	385	-4.15%
2019/07/29	10	133.30	17	133.18	132.50	-7	377	-1.86%
2019/07/26	20	124.75	16	125.38	129.00	4	357	1.12%
2019/07/25	6	118.17	0	0.00	118.00	6	334	1.79%
2019/07/24	2	116.50	0	0.00	115.00	2	337	0.59%
2019/07/19	0	0.00	1	118.50	118.50	-1	342	-0.29%
2019/07/18	1	117.00	11	117.05	118.00	-10	341	-2.93%
2019/07/17	3	118.17	5	118.80	118.50	-2	340	-0.59%
2019/07/16	2	111.25	0	0.00	111.00	2	331	0.60%
2019/07/15	0	0.00	7	110.79	110.50	-7	329	-2.12%
2019/07/12	0	0.00	17	112.91	112.50	-17	331	-5.13%
2019/07/11	3	116.33	23	116.09	116.00	-20	335	-5.97%
2019/07/10	0	0.00	5	118.00	118.50	-5	331	-1.51%
2019/07/09	0	0.00	16	117.53	118.00	-16	332	-4.82%
2019/07/08	0	0.00	10	117.80	118.00	-10	334	-2.99%
2019/07/05	0	0.00	3	118.00	118.00	-3	337	-0.89%
2019/07/04	0	0.00	10	118.25	118.50	-10	340	-2.94%
2019/07/03	0	0.00	7	119.79	118.50	-7	343	-2.04%
2019/07/02	26	120.56	0	0.00	121.00	26	348	7.45%
2019/07/01	3	119.67	3	120.67	119.50	0	354	0.00%
2019/06/28	5	120.50	1	119.50	120.50	4	359	1.11%
2019/06/27	15	120.17	1	119.50	120.50	14	362	3.87%
2019/06/26	0	0.00	6	118.00	118.50	-6	362	-1.66%
2019/06/25	10	118.75	18	118.00	117.00	-8	362	-2.20%
2019/06/24	31	119.58	0	0.00	120.50	31	364	8.50%
2019/06/21	68	118.42	0	0.00	118.00	68	364	18.68%
2019/06/20	19	117.26	0	0.00	117.50	19	365	5.20%
2019/06/19	5	117.10	0	0.00	118.50	5	362	1.38%
2019/06/18	4	117.63	9	118.00	118.00	-5	362	-1.38%
2019/06/17	0	0.00	14.1	119.75	119.50	-14.1	363	-3.88%
2019/06/14	6	121.67	6	122.17	123.50	0	365	0.00%
2019/06/13	0	0.00	1	122.50	124.50	-1	375	-0.27%
2019/06/12	10	124.15	13	124.23	124.50	-3	384	-0.78%
2019/06/11	0	0.00	2	121.00	121.00	-2	389	-0.51%
2019/06/10	0	0.00	6	120.08	119.50	-6	389	-1.54%
2019/06/06	6	117.50	0	0.00	118.50	6	390	1.54%
2019/06/05	6	118.58	4	119.75	118.50	2	393	0.51%
2019/06/04	5	117.80	1	119.00	119.00	4	394	1.01%
2019/06/03	0	0.00	2	118.00	119.00	-2	402	-0.50%
2019/05/31	0	0.00	6	119.42	119.00	-6	404	-1.48%
2019/05/30	0	0.00	8	120.00	120.50	-8	405	-1.97%
2019/05/29	0	0.00	1	123.50	120.50	-1	407	-0.25%
2019/05/28	2	118.00	11	119.73	122.00	-9	409	-2.20%
2019/05/27	2	117.50	8	117.94	118.00	-6	412	-1.45%
2019/05/24	19	118.47	5	118.80	120.00	14	420	3.33%
2019/05/23	6	118.92	9	119.00	120.00	-3	424	-0.71%
2019/05/22	7	117.64	22	118.16	117.50	-15	436	-3.44%
2019/05/21	3	119.00	111	120.86	121.50	-108	452	-23.85%	大賣/鉅額交易
2019/05/20	106	108.32	9	112.94	113.50	97	440	22.01%	大買/
2019/05/17	93.1	108.21	48	104.42	103.50	45.1	431	10.45%
2019/05/16	24	116.04	10	117.35	114.50	14	411	3.40%
2019/05/15	3	127.50	8	130.56	126.50	-5	397	-1.26%
2019/05/14	25	126.46	35	125.71	132.00	-10	396	-2.52%
2019/05/13	17	130.24	51	129.79	130.00	-34	398	-8.54%
2019/05/09	0	0.00	1	146.50	144.00	-1	375	-0.27%
2019/05/08	2	144.00	0	0.00	147.50	2	374	0.53%
2019/05/07	0	0.00	2	144.00	145.50	-2	374	-0.53%
2019/05/06	2	143.50	4.1	146.49	144.00	-2.1	376	-0.56%
2019/05/03	0	0.00	1	147.00	147.50	-1	381	-0.26%
2019/05/02	2	144.00	8	147.00	148.00	-6	383	-1.57%
2019/04/30	12	143.88	0	0.00	143.00	12	380	3.15%
2019/04/29	2	149.75	0	0.00	147.50	2	370	0.54%
2019/04/26	1	152.00	0	0.00	153.00	1	368	0.27%
2019/04/24	1	156.50	0	0.00	155.00	1	364	0.27%
2019/04/23	0	0.00	2	157.50	158.00	-2	362	-0.55%
2019/04/19	0	0.00	1	158.00	158.50	-1	362	-0.28%
2019/04/18	2	159.25	0	0.00	157.50	2	367	0.54%
2019/04/17	2	161.75	8	161.31	162.00	-6	365	-1.64%
2019/04/10	0	0.00	1	158.00	157.50	-1	372	-0.27%
2019/04/09	2	160.00	0	0.00	159.50	2	371	0.54%
2019/04/08	2	152.25	0	0.00	158.00	2	369	0.54%
2019/04/03	8	155.50	1	155.00	155.00	7	365	1.92%
2019/04/02	6	157.50	1	160.50	157.50	5	362	1.38%
2019/03/29	1	161.00	0	0.00	161.00	1	355	0.28%
2019/03/28	1	161.50	6	161.00	160.50	-5	354	-1.41%
2019/03/27	1	164.00	4	162.50	162.00	-3	353	-0.85%
2019/03/22	0	0.00	1	163.00	163.50	-1	402	-0.25%
2019/03/21	0	0.00	1	161.50	162.00	-1	408	-0.25%
2019/03/19	2	159.00	0	0.00	159.50	2	426	0.47%
2019/03/18	2	161.50	1	161.50	160.50	1	426	0.23%
2019/03/15	3	165.17	33	162.67	165.00	-30	416	-7.19%
2019/03/14	4	162.13	7	165.00	162.00	-3	416	-0.72%
2019/03/13	1	166.00	1	167.50	165.50	0	411	0.00%
2019/03/12	0	0.00	14	168.50	167.50	-14	410	-3.41%
2019/03/08	4	166.25	3	166.67	167.00	1	411	0.24%
2019/03/07	4	166.00	0	0.00	165.50	4	416	0.96%
2019/03/06	1	168.00	0	0.00	168.00	1	412	0.24%
2019/03/05	1	169.50	9	169.00	169.00	-8	413	-1.94%
2019/02/26	10	172.50	0	0.00	169.50	10	408	2.45%
2019/02/25	0	0.00	1	171.50	171.50	-1	400	-0.25%
2019/02/22	0	0.00	6	174.50	174.50	-6	392	-1.53%
2019/02/21	8	177.00	10	179.00	175.00	-2	387	-0.52%
2019/02/20	1.3	181.50	35	180.41	179.00	-33.8	379	-8.90%
2019/02/19	3	180.17	5	180.00	179.50	-2	376	-0.53%
2019/02/18	19	179.63	2	180.25	180.50	17	376	4.51%
2019/02/15	4	178.00	0	0.00	178.50	4	373	1.07%
2019/02/13	1	177.00	0	0.00	177.00	1	371	0.27%
2019/02/12	11	179.86	0	0.00	179.00	11	369	2.97%
2019/02/11	5	175.00	0	0.00	175.00	5	362	1.38%
2019/01/30	0	0.00	1	174.00	175.00	-1	362	-0.28%
2019/01/28	5	173.30	0	0.00	174.50	5	362	1.38%
2019/01/25	0	176.00	14	174.61	175.50	-14	365	-3.83%
2019/01/23	4	173.38	0	0.00	173.50	4	356	1.12%
2019/01/22	0	179.00	0	0.00	171.50	0	354	0.00%
2019/01/21	7	171.14	0	0.00	171.00	7	354	1.98%
2019/01/18	5	170.80	0	0.00	170.50	5	359	1.39%
2019/01/14	2	173.50	0	0.00	174.50	2	359	0.56%
2019/01/11	0	0.00	1	175.50	175.50	-1	362	-0.28%
2019/01/10	11	176.05	2	177.00	176.00	9	370	2.43%
2019/01/07	0	0.00	2	174.00	174.50	-2	370	-0.54%
2019/01/04	1	172.00	24	172.04	174.50	-23	379	-6.07%
2019/01/03	22	169.80	0	0.00	171.00	22	394	5.57%
2019/01/02	3	170.50	0	0.00	168.50	3	391	0.77%
2018/12/27	0.1	174.00	0	0.00	175.00	0.1	391	0.02%
2018/12/26	1	173.00	0	0.00	172.00	1	396	0.25%
2018/12/22	3	176.33	0	0.00	177.00	3	397	0.75%
2018/12/21	5	178.50	0	0.00	178.50	5	399	1.25%
2018/12/20	3	176.67	2	177.50	178.00	1	408	0.24%
2018/12/19	6	178.00	0	0.00	177.50	6	407	1.47%
2018/12/18	9	181.28	0	0.00	179.50	9	413	2.18%
2018/12/17	1	197.00	65	193.85	189.00	-64	410	-15.60%
2018/12/14	35	183.99	9	183.78	187.50	26	381	6.81%
2018/12/13	14	182.61	18	183.17	182.50	-4	375	-1.07%
2018/12/12	0	0.00	9	187.28	187.00	-9	363	-2.48%
2018/12/11	19	184.50	10	184.50	185.50	9	350	2.57%
2018/12/10	0	0.00	2	182.75	183.50	-2	344	-0.58%
2018/12/07	13	183.50	7	183.79	184.00	6	344	1.74%
2018/12/06	3	181.17	1	181.00	179.50	2	335	0.60%
2018/12/05	0	0.00	1	180.50	180.00	-1	333	-0.30%
2018/12/03	0	0.00	3	181.83	181.50	-3	347	-0.86%
2018/11/30	1	180.50	1	178.50	181.50	0	350	0.00%
2018/11/29	1	180.00	2	181.00	180.50	-1	344	-0.29%
2018/11/28	0	0.00	3	179.83	180.00	-3	342	-0.88%
2018/11/27	0	0.00	1	178.50	178.00	-1	343	-0.29%
2018/11/23	0	0.00	2	174.50	174.00	-2	345	-0.58%
2018/11/22	0	0.00	3	175.00	175.00	-3	346	-0.87%
2018/11/20	0	0.00	1	174.00	174.00	-1	354	-0.28%
2018/11/19	3	174.00	1	174.50	173.00	2	361	0.55%
2018/11/16	1	181.00	2	179.75	180.50	-1	368	-0.27%
2018/11/15	2	176.00	7	175.57	176.50	-5	365	-1.37%
2018/11/14	3	175.83	1	175.00	175.50	2	366	0.55%
2018/11/13	2	173.00	4	173.38	174.00	-2	363	-0.55%
2018/11/12	1	171.00	1	173.50	173.50	0	361	0.00%
2018/11/09	1	170.00	2	170.00	172.00	-1	360	-0.28%
2018/11/05	0	0.00	4	168.00	170.50	-4	372	-1.07%
2018/11/02	0	0.00	6	171.58	170.50	-6	375	-1.60%
2018/10/31	5	165.00	1	165.50	165.00	4	377	1.06%
2018/10/29	5	164.00	0	0.00	164.00	5	381	1.31%
2018/10/26	1	160.00	1	164.00	164.00	0	384	0.00%
2018/10/25	0	0.00	1	165.50	166.00	-1	381	-0.26%
2018/10/23	0	0.00	11	170.50	169.00	-11	382	-2.87%
2018/10/22	5	171.20	7	172.00	171.50	-2	385	-0.52%
2018/10/19	0	0.00	2	172.00	171.00	-2	390	-0.51%
2018/10/18	6	172.75	20	173.00	173.00	-14	391	-3.57%
2018/10/17	7	165.00	12	166.38	166.00	-5	386	-1.29%
2018/10/16	2	164.75	7	165.43	164.50	-5	395	-1.26%
2018/10/15	0	0.00	1	164.00	162.00	-1	396	-0.25%
2018/10/12	32	160.58	2	162.00	162.00	30	401	7.47%
2018/10/11	18.2	161.51	34	168.01	159.50	-15.8	416	-3.79%
2018/10/09	1	176.00	12	175.33	175.50	-11	400	-2.75%
2018/10/08	7	175.64	10	177.20	177.50	-3	402	-0.75%
2018/10/05	16	176.47	7	176.86	176.00	9	405	2.22%
2018/10/04	17	178.41	4	180.50	178.00	13	402	3.23%
2018/10/03	0	0.00	1	180.00	180.00	-1	398	-0.25%
2018/10/02	5	180.50	7	181.86	180.50	-2	408	-0.49%
2018/10/01	0	0.00	16	179.78	180.50	-16	412	-3.88%
2018/09/27	5	180.50	1	180.00	180.00	4	447	0.89%
2018/09/26	17	176.26	0	0.00	175.50	17	447	3.80%
2018/09/25	6	179.17	0	0.00	175.00	6	462	1.30%
2018/09/21	0	0.00	6	180.33	184.50	-6	468	-1.28%
2018/09/20	0	0.00	1	178.00	178.00	-1	465	-0.21%
2018/09/18	0	0.00	1	175.00	175.00	-1	509	-0.20%
2018/09/13	0	0.00	6	174.33	176.00	-6	623	-0.96%
2018/09/12	1	173.00	5	173.50	173.50	-4	652	-0.61%
2018/09/11	0	0.00	10	170.00	172.50	-10	654	-1.53%
2018/09/10	0	0.00	7	168.71	169.50	-7	664	-1.05%
2018/09/07	0	0.00	2	174.75	172.50	-2	667	-0.30%
2018/09/06	9	178.67	6	181.83	176.50	3	668	0.45%
2018/09/05	0	0.00	1	177.00	177.00	-1	675	-0.15%
2018/09/04	0	0.00	2	176.25	177.50	-2	677	-0.30%
2018/09/03	2	174.50	0	0.00	174.50	2	677	0.30%
2018/08/31	0	0.00	6	178.75	181.50	-6	675	-0.89%
2018/08/30	1	174.00	2	173.75	174.50	-1	672	-0.15%
2018/08/29	0	0.00	1	174.00	173.00	-1	674	-0.15%
2018/08/28	8	175.75	0	0.00	175.00	8	674	1.19%
2018/08/27	9	178.28	0	0.00	179.00	9	674	1.33%
2018/08/24	13	179.81	4	181.50	180.50	9	673	1.34%
2018/08/23	20	184.63	24	186.29	185.00	-4	673	-0.59%
2018/08/22	1	181.00	5	180.60	183.50	-4	666	-0.60%
2018/08/21	0	0.00	23	176.24	176.50	-23	651	-3.53%
2018/08/17	1	172.00	0	0.00	173.50	1	648	0.15%
2018/08/13	0	0.00	30	168.33	171.50	-30	648	-4.63%
2018/08/10	5	170.70	0	0.00	173.00	5	639	0.78%
2018/08/09	3	171.00	1	170.50	171.50	2	640	0.31%
2018/08/08	2	171.00	2	173.50	173.50	0	640	0.00%
2018/08/06	4	173.50	0	0.00	174.00	4	650	0.62%
2018/08/03	1	174.50	1	176.00	176.00	0	652	0.00%
2018/08/01	0	0.00	12	174.29	175.00	-12	656	-1.83%
2018/07/31	3	171.00	3	173.00	173.00	0	655	0.00%
2018/07/27	1	170.00	2	170.50	172.00	-1	664	-0.15%
2018/07/25	5	172.20	5	173.00	172.00	0	681	0.00%
2018/07/24	3	170.83	7	170.57	173.00	-4	691	-0.58%
2018/07/23	21.1	170.34	4	172.50	170.00	17.1	693	2.47%
2018/07/20	6	173.33	0	0.00	174.00	6	696	0.86%
2018/07/19	3	173.00	1	174.00	174.00	2	697	0.29%
2018/07/18	9	175.50	1	174.50	174.00	8	695	1.15%
2018/07/17	3	181.50	0	0.00	181.00	3	679	0.44%
2018/07/16	1	182.00	10	181.50	181.50	-9	687	-1.31%
2018/07/13	8.1	182.92	1	182.50	183.50	7.1	702	1.01%
2018/07/12	4	182.88	0	0.00	184.00	4	703	0.57%
2018/07/10	1	182.00	1	183.00	182.00	0	701	0.00%
2018/07/06	4	182.75	11	181.23	184.00	-7	687	-1.02%
2018/07/05	3	196.00	1	193.00	188.00	2	667	0.30%
2018/07/04	0	0.00	6	193.67	197.00	-6	655	-0.91%
2018/07/03	7	193.93	3	194.00	193.00	4	653	0.61%
2018/07/02	16	198.88	2	201.00	197.50	14	643	2.18%
2018/06/29	1	200.50	1	200.00	200.00	0	630	0.00%
2018/06/28	1	196.00	19	200.50	202.00	-18	620	-2.90%
2018/06/27	10	198.20	3	198.50	194.50	7	595	1.18%
2018/06/26	7	196.14	4	197.75	196.00	3	584	0.51%
2018/06/25	14	195.21	52	198.34	201.50	-38	551	-6.89%
2018/06/22	6	191.33	15	190.47	190.00	-9	502	-1.79%
2018/06/21	3	185.83	17	184.29	189.00	-14	484	-2.89%
2018/06/20	0	0.00	7	176.93	178.00	-7	467	-1.50%
2018/06/19	1	178.00	1	180.50	180.00	0	490	0.00%
2018/06/15	8	181.88	4	182.00	182.00	4	543	0.74%
2018/06/14	0	0.00	1	179.50	181.00	-1	555	-0.18%
2018/06/13	0	0.00	10	178.45	179.50	-10	562	-1.78%
2018/06/07	1	176.00	0	0.00	176.00	1	607	0.16%
2018/06/06	0	0.00	2	177.50	178.50	-2	631	-0.32%
2018/06/05	0	0.00	1	178.00	178.50	-1	637	-0.16%
2018/06/04	0	0.00	1	178.00	178.50	-1	652	-0.15%
2018/06/01	0	0.00	1	177.50	177.00	-1	667	-0.15%
2018/05/31	0	0.00	7	174.43	178.00	-7	667	-1.05%
2018/05/30	2	169.00	0	0.00	170.00	2	666	0.30%
2018/05/25	0	0.00	1	174.50	171.50	-1	681	-0.15%
2018/05/24	0	0.00	1	173.50	174.00	-1	690	-0.14%
2018/05/23	0	0.00	3	174.00	174.00	-3	698	-0.43%
2018/05/22	0	0.00	2	170.50	171.00	-2	701	-0.28%
2018/05/21	1	171.50	0	0.00	172.00	1	713	0.14%
2018/05/18	0	0.00	2	170.75	172.00	-2	734	-0.27%
2018/05/17	0	0.00	2	170.25	171.00	-2	757	-0.26%
2018/05/16	0	0.00	1	170.50	172.00	-1	760	-0.13%
2018/05/15	0	0.00	3	171.67	173.00	-3	774	-0.39%
2018/05/14	1	172.00	55	170.89	170.00	-54	798	-6.77%
2018/05/11	1	176.00	1	177.00	177.00	0	812	0.00%
2018/05/10	1	180.00	0	0.00	177.00	1	828	0.12%
2018/05/09	0	0.00	2	178.50	179.00	-2	823	-0.24%
2018/05/07	0	0.00	1	177.50	177.50	-1	822	-0.12%
2018/05/04	70	179.46	0	0.00	179.00	70	821	8.52%
2018/05/03	10	180.50	4	182.75	180.50	6	813	0.74%
2018/05/02	10	181.90	4	183.25	182.00	6	805	0.74%
2018/04/30	1	180.00	4	181.75	182.00	-3	801	-0.37%
2018/04/27	3	174.83	2	177.50	177.00	1	788	0.13%
2018/04/26	0	0.00	2	176.25	176.00	-2	786	-0.25%
2018/04/24	0	0.00	2	176.00	174.00	-2	776	-0.26%
2018/04/23	1	177.00	0	0.00	177.00	1	776	0.13%
2018/04/20	0	0.00	2	177.50	177.00	-2	776	-0.26%
2018/04/19	0	0.00	5	180.40	180.50	-5	777	-0.64%
2018/04/18	0	0.00	3	172.17	173.50	-3	760	-0.39%
2018/04/17	0	0.00	3	171.00	172.00	-3	755	-0.40%
2018/04/13	1	169.00	1	171.50	168.50	0	754	0.00%
2018/04/12	0	0.00	1	171.50	171.50	-1	754	-0.13%
2018/04/11	0	0.00	8	170.81	171.00	-8	753	-1.06%
2018/04/10	1	167.50	0	0.00	167.00	1	750	0.13%
2018/04/03	1	172.00	0	0.00	171.00	1	740	0.14%
2018/03/30	1	173.50	0	0.00	175.00	1	725	0.14%
2018/03/29	0	0.00	2	174.00	174.00	-2	723	-0.28%
2018/03/28	1	172.00	0	0.00	171.00	1	723	0.14%
2018/03/27	1	171.50	1	173.00	171.50	0	722	0.00%
2018/03/26	1	167.50	1	170.00	170.50	0	721	0.00%
2018/03/23	5	170.40	5	171.50	169.50	0	719	0.00%
2018/03/22	12	172.25	14	172.50	168.00	-2	707	-0.28%
2018/03/21	23	177.30	20	180.53	174.00	3	683	0.44%
2018/03/20	1	190.00	9	189.50	191.00	-8	620	-1.29%
2018/03/19	3	184.67	2	184.00	182.50	1	594	0.17%
2018/03/16	12	183.79	1	185.50	182.00	11	585	1.88%
2018/03/14	0	0.00	1	189.00	188.00	-1	565	-0.18%
2018/03/13	10	192.20	1	195.00	187.50	9	557	1.62%
2018/03/12	0	0.00	46	187.99	194.00	-46	533	-8.63%
2018/03/09	0	0.00	1	183.00	180.50	-1	510	-0.20%
2018/03/08	1	177.00	4	180.50	181.00	-3	502	-0.60%
2018/03/07	3	175.50	25	180.20	178.00	-22	487	-4.51%
2018/03/06	0	0.00	2	174.00	174.00	-2	468	-0.43%
2018/03/05	0	0.00	2	173.75	174.00	-2	467	-0.43%
2018/03/02	50	172.30	0	0.00	173.00	50	461	10.85%
2018/03/01	1	175.50	94	173.23	172.50	-93	459	-20.22%
2018/02/27	2	172.50	14	174.71	172.50	-12	452	-2.65%
2018/02/26	3	168.33	14	170.32	170.50	-11	444	-2.47%
2018/02/23	4	167.63	0	0.00	163.50	4	435	0.92%
2018/02/22	0	0.00	2	170.50	168.50	-2	427	-0.47%
2018/02/12	3	174.67	2	171.00	171.00	1	409	0.24%
2018/02/09	0	0.00	21	171.45	173.00	-21	386	-5.43%
2018/02/08	0	0.00	2	165.00	165.50	-2	364	-0.55%
2018/02/07	6	169.25	7	170.00	168.00	-1	360	-0.28%
2018/02/06	9	160.67	41	160.24	162.50	-32	346	-9.24%
2018/02/05	9	162.89	13	163.38	166.50	-4	320	-1.25%
2018/02/02	14	160.00	16	159.59	159.00	-2	295	-0.68%
2018/01/31	0	0.00	6	151.00	152.00	-6	278	-2.15%
2018/01/26	0	0.00	4	151.00	151.50	-4	302	-1.32%
2018/01/25	0	0.00	2	150.50	150.00	-2	324	-0.62%
2018/01/24	0	0.00	11	152.41	152.00	-11	321	-3.42%
2018/01/23	0	0.00	2	150.00	149.00	-2	311	-0.64%
2018/01/22	0	0.00	4	149.00	149.00	-4	311	-1.29%
2018/01/19	0	0.00	1	148.00	148.00	-1	309	-0.32%
2018/01/18	0	0.00	1	151.00	149.50	-1	305	-0.33%
2018/01/17	0	0.00	6	148.58	149.50	-6	302	-1.98%
2018/01/16	0	0.00	7	151.50	149.50	-7	299	-2.34%
2018/01/15	0	0.00	10	150.50	150.00	-10	291	-3.43%
2018/01/10	5	144.00	0	0.00	145.00	5	277	1.80%
2018/01/08	1	141.50	0	0.00	142.00	1	274	0.36%
2018/01/02	0	0.00	9	142.50	142.50	-9	278	-3.23%