晶碩 (6491)-凱基-台北券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
370.0
漲跌
▼3.0
漲幅
-0.80%
成交量
207張
產業
上市生技醫療類股
262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

晶碩 (6491)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
2024/12/03	3.1	371.00	3	370.00	370.00	0.1	317	0.03%
2024/12/02	4	374.38	11.1	375.10	373.00	-7	324	-2.17%
2024/11/29	16	374.00	0	0.00	374.50	16	325	4.92%
2024/11/28	7	370.64	2	371.25	371.00	5	324	1.54%
2024/11/27	4.1	373.53	23	376.76	372.00	-18.9	324	-5.84%
2024/11/26	7	381.36	11	380.45	378.00	-4	322	-1.24%
2024/11/25	46	379.16	2	380.99	381.00	44	321	13.69%
2024/11/22	14	376.07	7	375.00	373.50	7	318	2.20%
2024/11/21	15	376.00	8	375.38	373.00	7	318	2.20%
2024/11/20	25	375.76	7	374.86	375.00	18	318	5.64%
2024/11/19	4	371.00	1	370.00	370.00	3	318	0.94%
2024/11/18	4	367.38	1	368.00	367.00	3	318	0.94%
2024/11/15	23	373.00	0	372.67	370.00	23	324	7.09%
2024/11/14	4	371.25	21	373.45	369.00	-17	325	-5.22%
2024/11/13	29	373.48	3	375.33	374.00	26	328	7.92%
2024/11/12	3	367.00	70	369.44	367.00	-67	329	-20.36%
2024/11/11	23	372.87	21	369.03	375.00	2	327	0.61%
2024/11/08	33	371.95	18	372.64	370.00	15	327	4.58%
2024/11/07	27	371.22	43	370.80	371.00	-16	327	-4.89%
2024/11/06	28	372.71	9.1	375.72	373.50	18.9	324	5.84%
2024/11/05	21	374.38	2	374.50	372.00	19	328	5.78%
2024/11/04	14	380.11	12	380.21	377.00	2	341	0.59%
2024/11/01	7	380.93	10	377.90	385.00	-3	354	-0.85%
2024/10/30	23	374.33	31	375.92	375.50	-8	355	-2.25%
2024/10/29	30.2	376.03	80.1	377.76	375.50	-49.9	353	-14.11%
2024/10/28	3.6	389.34	27	391.96	388.50	-23.4	351	-6.68%
2024/10/25	51	395.53	36	395.14	395.00	15	363	4.13%
2024/10/24	15	399.30	16	398.28	398.00	-1	360	-0.28%
2024/10/23	5	400.00	68	400.31	400.00	-63	359	-17.54%
2024/10/22	31	401.68	7	403.29	404.50	24	355	6.75%
2024/10/21	15	403.83	3	403.83	403.00	12	360	3.33%
2024/10/18	19	402.34	36	408.46	403.50	-17	364	-4.67%
2024/10/17	58	413.85	16	413.97	413.00	42	364	11.53%
2024/10/16	5	410.40	32	413.58	410.00	-27	368	-7.33%
2024/10/15	4	419.00	7	421.21	419.00	-3	376	-0.80%
2024/10/14	17	418.26	5	418.50	422.00	12	378	3.17%
2024/10/11	16	417.66	8	419.75	416.00	8	386	2.07%
2024/10/09	2	423.75	20	426.33	422.50	-18	394	-4.56%
2024/10/08	8	424.56	24	425.25	423.50	-16	403	-3.96%
2024/10/07	11	426.27	5	427.40	431.50	6	410	1.46%
2024/10/04	33	430.02	7	432.21	426.00	26	418	6.22%
2024/10/01	28.1	441.51	54	450.50	439.00	-26	432	-6.00%
2024/09/30	80	450.13	157.2	450.05	449.00	-77.2	445	-17.32%	大賣/
2024/09/27	134	436.81	76	443.38	436.00	58	474	12.22%	大買/
2024/09/26	19	420.13	28	425.48	419.50	-9	470	-1.91%
2024/09/25	58	427.97	28	428.59	427.50	30	473	6.34%
2024/09/24	25	420.38	53	421.60	421.00	-28	476	-5.88%
2024/09/23	26.1	417.49	1	420.99	418.00	25.1	480	5.22%
2024/09/20	12	407.50	7	407.79	408.00	5	487	1.03%
2024/09/19	4	404.63	0	0.00	404.00	4	491	0.81%
2024/09/18	7	403.71	1	404.50	403.00	6	501	1.20%
2024/09/16	0	0.00	5	403.50	402.00	-5	509	-0.98%
2024/09/13	22	402.61	1	406.00	402.50	21	514	4.08%
2024/09/12	5	400.80	11	403.55	400.50	-6	529	-1.13%
2024/09/11	3	409.17	1	404.51	404.50	2	544	0.37%
2024/09/10	6	404.50	20	407.63	408.00	-14	551	-2.54%
2024/09/09	19	399.68	4	398.75	404.00	15	571	2.62%
2024/09/06	4	401.63	5	398.00	399.50	-1	578	-0.17%
2024/09/05	9	399.56	14	399.93	398.00	-5	588	-0.85%
2024/09/04	39	399.53	25	399.34	399.50	14	590	2.37%
2024/09/03	10	415.60	69	419.84	414.00	-59	591	-9.98%
2024/09/02	5	436.40	2	436.00	431.00	3	588	0.51%
2024/08/30	11	432.82	2	432.50	436.00	9	596	1.51%
2024/08/29	2	432.25	3.8	433.56	431.00	-1.8	604	-0.29%
2024/08/28	11	433.41	1	432.50	437.50	10	630	1.59%
2024/08/27	5	433.60	8	433.63	432.50	-3	642	-0.47%
2024/08/26	4	438.63	5	439.20	438.50	-1	647	-0.15%
2024/08/23	6	431.50	21	432.74	436.00	-15	653	-2.29%
2024/08/22	21	435.67	10	435.75	429.50	11	662	1.66%
2024/08/21	13	435.54	8	435.38	435.50	5	669	0.75%
2024/08/20	18	437.61	7.8	436.94	435.50	10.2	677	1.50%
2024/08/19	38	440.01	46.1	439.42	436.00	-8.1	698	-1.16%
2024/08/16	11.8	431.53	27	431.07	431.00	-15.2	697	-2.17%
2024/08/15	54.5	423.78	12	429.25	426.00	42.5	700	6.07%
2024/08/14	9	429.78	57	431.18	427.50	-48	698	-6.88%
2024/08/13	19	421.29	26	422.35	429.00	-7	698	-1.00%
2024/08/12	44	423.32	1	425.50	421.50	43	699	6.14%
2024/08/09	37	419.46	28	418.93	416.00	9	703	1.28%
2024/08/08	25.3	410.97	34	413.65	411.00	-8.7	708	-1.23%
2024/08/07	53	412.05	93.8	413.68	415.50	-40.8	713	-5.72%
2024/08/06	92	388.89	92	393.29	405.50	0	710	0.00%
2024/08/05	128.1	392.82	103	404.47	389.00	25.1	700	3.58%	大買/大賣/
2024/08/02	13.5	429.41	42	429.86	426.00	-28.5	688	-4.14%
2024/08/01	82.5	432.73	28	435.68	436.50	54.5	692	7.87%
2024/07/31	88	419.34	76	418.18	419.50	12	707	1.70%
2024/07/30	171.1	423.22	111	424.24	426.00	60.1	731	8.21%	大買/大賣/
2024/07/29	6	440.25	27	439.69	436.50	-21	739	-2.84%
2024/07/26	11	432.64	30	438.00	438.50	-19	763	-2.49%
2024/07/23	29	433.86	9	431.50	438.00	20	770	2.60%
2024/07/22	71	426.18	47	428.47	426.00	24	780	3.08%
2024/07/19	29	441.05	18	447.47	438.50	11	808	1.36%
2024/07/18	40	448.57	46	449.15	445.00	-6	813	-0.74%
2024/07/17	32	454.77	41	454.17	454.50	-9	819	-1.10%
2024/07/16	64	450.73	123	452.92	448.00	-59	820	-7.20%	大賣/
2024/07/15	5	442.00	32	443.89	444.50	-27	819	-3.29%
2024/07/12	32	441.66	50	442.90	443.00	-18	825	-2.18%
2024/07/11	43	437.52	91	440.25	440.50	-48	825	-5.81%
2024/07/10	57	435.78	55	436.30	435.50	2	834	0.24%
2024/07/09	34	429.32	21	430.26	430.00	13	840	1.55%
2024/07/08	34	428.50	58	430.77	427.00	-24	857	-2.80%
2024/07/05	63.1	435.21	52	440.08	431.00	11.1	863	1.29%
2024/07/04	121	448.46	77	449.60	448.00	44	857	5.13%	大買/
2024/07/03	131.1	453.27	296	461.21	451.50	-164.9	849	-19.41%	大買/大賣/鉅額交易
2024/07/02	97	493.88	72.1	493.05	496.50	24.9	819	3.04%
2024/07/01	121	484.98	12	482.13	484.00	109	820	13.29%	大買/鉅額交易
2024/06/28	55	480.41	11	481.32	479.00	44	845	5.20%
2024/06/27	41	483.78	75	484.23	479.50	-34	877	-3.88%
2024/06/26	55	481.50	78	479.19	482.50	-23	876	-2.62%
2024/06/25	23	483.24	70	484.79	485.00	-47	872	-5.38%
2024/06/24	30	483.80	30	480.92	485.00	0	873	0.00%
2024/06/21	55	479.41	61	480.75	475.50	-6	874	-0.69%
2024/06/20	19	481.00	9	482.39	478.00	10	880	1.14%
2024/06/19	64.1	483.88	51	483.23	478.00	13.1	882	1.48%
2024/06/18	42	490.25	68	486.03	491.50	-26	873	-2.98%
2024/06/17	29	471.98	54	472.13	475.00	-25	867	-2.88%
2024/06/14	76	463.26	63	467.83	466.00	13	891	1.46%
2024/06/13	37.1	472.16	35	474.14	475.00	2.1	885	0.23%
2024/06/12	58	479.03	35	479.99	474.00	23	903	2.55%
2024/06/11	10	479.00	28	478.64	480.00	-18	948	-1.90%
2024/06/07	25	477.16	28	482.13	476.00	-3	957	-0.31%
2024/06/06	17.1	485.27	28	485.66	483.50	-10.9	955	-1.14%
2024/06/05	47	488.37	38	486.64	489.00	9	955	0.94%
2024/06/04	32	484.13	26.7	484.39	487.50	5.3	956	0.56%
2024/06/03	111	481.92	110	483.69	476.50	1	961	0.10%	大買/大賣/
2024/05/31	62	472.58	47	473.68	472.50	15	943	1.59%
2024/05/30	41	470.39	59	468.79	466.50	-18	936	-1.92%
2024/05/29	40	467.88	44	470.17	468.00	-4	943	-0.42%
2024/05/28	34	467.50	66	467.81	468.50	-32	943	-3.39%
2024/05/27	35.1	474.36	62	477.67	476.00	-26.9	942	-2.86%
2024/05/24	34	474.84	41	477.87	475.50	-7	956	-0.73%
2024/05/23	93	487.36	32	491.84	480.50	61	957	6.37%
2024/05/22	4	503.50	24	510.63	501.00	-20	958	-2.09%
2024/05/21	6	511.00	30	509.07	511.00	-24	960	-2.50%
2024/05/20	9	505.33	40	506.18	508.00	-31	971	-3.19%
2024/05/17	5	504.60	33	511.00	505.00	-28	972	-2.88%
2024/05/16	47	512.06	62	510.53	509.00	-15	980	-1.53%
2024/05/15	37	512.84	92	514.35	506.00	-55	977	-5.63%
2024/05/14	28	509.21	52	504.48	512.00	-24	971	-2.47%
2024/05/13	22	496.48	48	500.73	500.00	-26	965	-2.69%
2024/05/10	18	493.08	16	496.81	494.00	2	958	0.21%
2024/05/09	51	491.18	13	495.19	490.00	38	960	3.95%
2024/05/08	28	496.70	5	499.80	492.50	23	959	2.40%
2024/05/07	39	493.47	45	491.89	494.50	-6	984	-0.61%
2024/05/06	154	492.30	51	499.86	495.50	103	978	10.53%	大買/鉅額交易
2024/05/03	135	508.67	148	506.73	501.00	-13	958	-1.36%	大買/大賣/
2024/05/02	73	533.56	111	538.93	532.00	-38	927	-4.10%	大賣/
2024/04/30	175	524.56	97.1	527.43	524.00	78	906	8.60%	大買/
2024/04/29	44	517.80	13	517.23	517.00	31	885	3.50%
2024/04/26	57.1	513.37	66	520.98	514.00	-9	882	-1.01%
2024/04/25	113	512.04	182.5	505.96	520.00	-69.5	878	-7.91%	大買/大賣/
2024/04/24	40	484.45	56	485.82	487.50	-16	846	-1.89%
2024/04/23	83	471.27	57	475.33	482.50	26	843	3.08%
2024/04/22	22	451.80	41	455.17	458.00	-19	830	-2.29%
2024/04/19	28	454.88	54	456.56	455.00	-26	824	-3.15%
2024/04/18	29	460.62	20	461.30	464.50	9	815	1.10%
2024/04/17	32	463.33	104	466.87	466.00	-72	811	-8.88%	大賣/
2024/04/16	135	460.33	11	460.95	458.50	124	804	15.42%	大買/鉅額交易
2024/04/15	86	476.70	144	477.54	475.50	-58	791	-7.33%	大賣/
2024/04/12	104	494.54	200	489.99	483.00	-96	781	-12.28%	大買/大賣/
2024/04/11	41	485.90	68	483.57	490.00	-27	764	-3.53%
2024/04/10	104	484.93	22	480.32	486.00	82	763	10.74%	大買/
2024/04/09	73	483.38	139	483.37	478.00	-66	768	-8.59%	大賣/
2024/04/08	77	486.71	173	486.42	486.00	-96	759	-12.64%	大賣/
2024/04/03	59	485.39	39	485.29	482.00	20	743	2.69%
2024/04/02	135	485.40	200	485.96	485.50	-65	731	-8.88%	大買/大賣/
2024/04/01	258	480.82	220	481.73	479.00	38	705	5.38%	大買/大賣/
2024/03/29	22	452.14	35	452.66	454.00	-13	669	-1.94%
2024/03/28	42	458.82	16	458.78	454.00	26	664	3.91%
2024/03/27	45	451.54	39	451.47	454.00	6	664	0.90%
2024/03/26	25	450.30	65	458.55	449.00	-40	668	-5.99%
2024/03/25	127	463.77	31	468.31	462.50	96	663	14.47%	大買/
2024/03/22	50	453.10	64	455.37	455.50	-14	651	-2.15%
2024/03/21	30	455.33	27	458.61	455.00	3	654	0.46%
2024/03/20	85	462.33	64	460.18	458.00	21	655	3.20%
2024/03/19	193	456.06	206	457.98	453.50	-13	671	-1.94%	大買/大賣/
2024/03/18	48	433.03	89	435.99	446.00	-41	653	-6.28%
2024/03/15	39	439.08	164	439.16	434.00	-125	646	-19.33%	大賣/鉅額交易
2024/03/14	162.1	429.22	152.1	440.13	444.00	10	625	1.60%	大買/大賣/
2024/03/13	69	405.91	50	408.94	409.50	19	600	3.17%
2024/03/12	23	400.07	64	398.30	400.00	-41	618	-6.63%
2024/03/11	5	397.50	54	399.37	398.00	-49	621	-7.88%
2024/03/08	29	403.00	82	405.67	401.00	-53	641	-8.27%
2024/03/07	98	409.49	31	408.68	410.50	67	682	9.82%
2024/03/06	38	405.61	28	406.50	406.50	10	684	1.46%
2024/03/05	30	407.28	26	406.17	406.50	4	693	0.58%
2024/03/04	47	402.78	43	406.14	403.50	4	700	0.57%
2024/03/01	41	398.10	49	398.23	396.50	-8	715	-1.12%
2024/02/29	40	401.01	58	405.95	399.50	-18	738	-2.44%
2024/02/27	193	406.77	102.2	410.35	402.50	90.8	739	12.29%	大買/大賣/
2024/02/26	32	404.08	5	401.30	401.50	27	730	3.70%
2024/02/23	59	405.75	37	405.46	396.50	22	723	3.04%
2024/02/22	59	399.73	30	401.65	398.50	29	716	4.05%
2024/02/21	61	394.84	35	396.19	401.00	26	740	3.51%
2024/02/20	22	390.52	13	391.65	391.00	9	741	1.21%
2024/02/19	25	390.24	92	391.39	389.50	-67	748	-8.95%
2024/02/16	26	384.88	6	387.33	385.00	20	754	2.65%
2024/02/15	20	382.60	17	383.38	382.00	3	763	0.39%
2024/02/05	11	384.23	3	385.00	384.00	8	777	1.03%
2024/02/02	15	383.33	2	385.00	382.50	13	787	1.65%
2024/02/01	13	382.12	23	385.78	381.00	-10	799	-1.25%
2024/01/31	58	390.59	25	393.08	389.00	33	818	4.03%
2024/01/30	185	390.39	110.1	390.95	394.50	75	870	8.61%	大買/大賣/
2024/01/29	23	375.67	45	375.77	377.00	-22	854	-2.57%
2024/01/26	35	369.30	5	373.00	373.00	30	875	3.43%
2024/01/25	30	369.05	28	372.14	371.50	2	893	0.22%
2024/01/24	4	374.63	29	375.22	373.50	-25	900	-2.78%
2024/01/23	63	374.81	66.8	373.62	376.00	-3.8	919	-0.41%
2024/01/22	51	373.46	45	374.23	373.00	6	920	0.65%
2024/01/19	14	374.04	97	374.55	373.50	-83	927	-8.95%
2024/01/18	22	376.59	8	380.00	379.00	14	921	1.52%
2024/01/17	7	379.14	55	381.05	379.00	-48	924	-5.19%
2024/01/16	3	386.50	14	387.07	386.00	-11	917	-1.20%
2024/01/15	13	387.62	14	388.46	388.00	-1	926	-0.11%
2024/01/12	2	389.50	20	389.00	387.00	-18	931	-1.93%
2024/01/11	22	389.27	9	388.83	392.00	13	931	1.40%
2024/01/10	5	389.10	8	389.94	389.50	-3	935	-0.32%
2024/01/09	36	392.60	53	394.87	392.00	-17	940	-1.81%
2024/01/08	37	397.22	44	396.95	397.00	-7	936	-0.75%
2024/01/05	70	393.78	43	392.48	392.50	27	939	2.88%
2024/01/04	110	393.60	50	391.53	389.00	60	933	6.43%	大買/
2024/01/03	12.1	386.71	90	386.62	386.00	-77.9	931	-8.36%
2024/01/02	24	400.44	3	400.50	399.50	21	941	2.23%
2023/12/29	13	396.46	16	395.72	396.50	-3	964	-0.31%
2023/12/28	13	397.96	11	398.77	397.50	2	992	0.20%
2023/12/27	24	395.04	13	396.15	398.00	11	1,018	1.08%
2023/12/26	12	392.92	4	392.00	390.50	8	1,034	0.77%
2023/12/25	8	387.38	2	391.75	387.50	6	1,043	0.58%
2023/12/22	4	390.00	4	390.25	391.00	0	1,052	0.00%
2023/12/21	5	387.60	26	386.38	385.00	-21	1,079	-1.94%
2023/12/20	18	395.78	82	394.94	392.50	-64	1,098	-5.83%
2023/12/19	5	395.70	10	397.00	395.00	-5	1,104	-0.45%
2023/12/18	10	397.45	1	401.00	397.50	9	1,113	0.81%
2023/12/15	29	404.74	27	405.44	404.00	2	1,113	0.18%
2023/12/14	80	407.93	31	408.27	406.50	49	1,107	4.42%
2023/12/13	35	393.61	13	395.12	396.50	22	1,082	2.03%
2023/12/12	46	398.78	48	398.05	396.50	-2	1,070	-0.19%
2023/12/11	20	400.63	49	400.17	398.50	-29	1,067	-2.72%
2023/12/08	7.1	403.19	119	403.69	402.00	-111.9	1,064	-10.52%	大賣/鉅額交易
2023/12/07	199	411.91	48.3	411.03	409.50	150.7	1,053	14.31%	大買/鉅額交易
2023/12/06	12.5	403.02	15	405.20	403.50	-2.5	1,026	-0.24%
2023/12/05	39	408.99	127	409.11	399.50	-88	1,020	-8.62%	大賣/
2023/12/04	95.7	412.26	54	407.36	407.50	41.7	996	4.18%
2023/12/01	27	399.00	55	401.53	399.50	-28	953	-2.94%
2023/11/30	22	407.39	28	406.25	403.00	-6	952	-0.63%
2023/11/29	32	404.89	42.1	407.19	406.00	-10.1	956	-1.05%
2023/11/28	62.8	410.29	108	409.03	411.00	-45.2	990	-4.56%	大賣/
2023/11/27	63	405.51	18	405.64	405.00	45	1,040	4.32%
2023/11/24	40	400.63	22	398.84	399.50	18	1,022	1.76%
2023/11/22	19	395.97	35	397.26	397.50	-16	1,001	-1.60%
2023/11/21	78	397.12	135	398.05	396.00	-57	998	-5.71%	大賣/
2023/11/20	29	394.72	167	394.27	394.50	-138	982	-14.05%	大賣/鉅額交易
2023/11/17	50	401.37	142	400.24	398.00	-92	951	-9.67%	大賣/
2023/11/16	71	397.94	37	398.00	398.00	34	937	3.63%
2023/11/15	52	404.86	105	403.47	397.00	-53	926	-5.72%	大賣/
2023/11/14	80	407.63	72	407.47	406.00	8	911	0.88%
2023/11/13	53	406.48	125	405.88	408.00	-72	903	-7.97%	大賣/
2023/11/10	50	406.22	120.1	406.94	405.00	-70.1	889	-7.87%	大賣/
2023/11/09	138	407.95	35	407.59	404.50	103	878	11.73%	大買/鉅額交易
2023/11/08	138	412.77	141	415.69	410.00	-3	867	-0.35%	大買/大賣/
2023/11/07	249	406.94	109.1	408.96	414.00	139.9	847	16.51%	大買/大賣/鉅額交易
2023/11/06	141	389.85	61	387.83	388.50	80	791	10.10%	大買/
2023/11/03	36	387.06	142.1	384.92	381.00	-106	778	-13.62%	大賣/鉅額交易
2023/11/02	46	391.94	48	394.41	396.50	-2	762	-0.26%
2023/11/01	82	387.24	38	384.09	387.00	44	759	5.79%
2023/10/31	49	379.71	69	378.55	371.00	-20	763	-2.62%
2023/10/30	8	396.31	30	399.93	395.00	-22	747	-2.94%
2023/10/27	18	398.11	15	396.90	398.50	3	774	0.39%
2023/10/26	10	390.05	18	391.67	387.50	-8	773	-1.03%
2023/10/25	44	393.66	7	393.64	393.50	37	774	4.78%
2023/10/24	3	386.33	10	387.05	386.00	-7	773	-0.91%
2023/10/23	65	391.81	31	390.71	386.00	34	775	4.38%
2023/10/20	4	379.00	35	381.57	385.00	-31	776	-3.99%
2023/10/19	25	385.86	4	385.88	383.50	21	771	2.72%
2023/10/18	134	381.96	24	382.98	385.00	110	776	14.16%	大買/鉅額交易
2023/10/17	10	379.75	21	386.05	378.00	-11	772	-1.42%
2023/10/16	18	389.86	8	391.69	388.00	10	773	1.29%
2023/10/13	62	388.87	9	390.39	388.00	53	782	6.77%
2023/10/12	21	393.05	20	396.10	392.50	1	788	0.13%
2023/10/11	46	400.14	76	400.80	396.00	-30	789	-3.80%
2023/10/06	134	407.07	67	401.91	398.00	67	785	8.53%	大買/
2023/10/05	147	401.04	39.4	403.55	392.50	107.6	762	14.11%	大買/鉅額交易
2023/10/04	144	395.68	64.4	394.30	399.50	79.6	746	10.66%	大買/
2023/10/03	78.2	382.74	122.1	384.00	386.00	-43.9	728	-6.02%	大賣/
2023/10/02	123	393.78	88	393.86	395.00	35	714	4.90%	大買/
2023/09/28	49	389.71	64	388.74	389.00	-15	730	-2.05%
2023/09/27	31	384.68	54	385.17	386.00	-23	740	-3.11%
2023/09/26	141	384.47	184.5	390.17	381.50	-43.5	737	-5.89%	大買/大賣/
2023/09/25	113	381.69	65.1	382.07	387.50	47.9	714	6.71%	大買/
2023/09/22	39	367.71	22	359.61	368.00	17	690	2.46%
2023/09/21	30	366.83	6	369.17	355.50	24	682	3.51%
2023/09/20	3	354.67	44	363.65	366.00	-41	673	-6.09%
2023/09/19	0	0.00	8	352.81	353.00	-8	666	-1.20%
2023/09/18	69	354.85	0	0.00	354.00	69	667	10.34%
2023/09/15	22	351.39	6.2	351.26	352.00	15.8	668	2.37%
2023/09/14	44	350.58	32.5	351.75	350.00	11.5	671	1.71%
2023/09/13	24.3	351.33	20	355.98	349.50	4.3	668	0.65%
2023/09/12	168	353.16	87	351.02	356.50	81	674	12.02%	大買/
2023/09/11	46	363.63	27	367.15	360.00	19	662	2.87%
2023/09/08	23	367.93	5	370.30	366.50	18	667	2.70%
2023/09/07	5	370.20	8	369.81	370.50	-3	672	-0.45%
2023/09/06	30.3	370.46	156	371.20	369.50	-125.7	676	-18.59%	大賣/鉅額交易
2023/09/05	67	371.59	180	371.44	374.00	-113	684	-16.50%	大賣/鉅額交易
2023/09/04	108	375.40	96	375.48	380.00	12	698	1.72%	大買/
2023/09/01	162	392.26	330.1	392.12	385.00	-168	689	-24.38%	大買/大賣/鉅額交易
2023/08/31	463	376.57	122.1	384.05	385.50	340.9	649	52.47%	大買/大賣/鉅額交易
2023/08/30	102.3	349.53	39	349.21	354.50	63.3	586	10.79%	大買/
2023/08/29	32	340.52	4	338.13	343.00	28	582	4.81%
2023/08/28	2	334.00	8	336.75	334.00	-6	586	-1.02%
2023/08/25	8	337.31	13	335.08	336.50	-5	594	-0.84%
2023/08/24	2	338.75	9	340.50	337.50	-7	599	-1.17%
2023/08/23	3	341.67	12	342.83	341.50	-9	605	-1.49%
2023/08/22	35	343.90	33	344.02	345.00	2	611	0.33%
2023/08/21	3	337.50	10	338.85	337.00	-7	612	-1.14%
2023/08/18	16	342.75	10	340.70	340.00	6	619	0.97%
2023/08/17	39	335.35	16	334.59	339.50	23	624	3.68%
2023/08/16	2	330.50	19	332.74	330.50	-17	633	-2.68%
2023/08/15	2	336.00	2	338.00	336.00	0	638	0.00%
2023/08/14	9	336.67	37	338.26	335.00	-28	644	-4.35%
2023/08/11	172	342.63	31	340.45	343.50	141	651	21.66%	大買/鉅額交易
2023/08/10	8.1	338.38	12	340.58	339.00	-3.9	653	-0.59%
2023/08/09	14	342.50	7	343.00	344.00	7	670	1.04%
2023/08/08	23	337.85	40	340.25	341.00	-17	709	-2.40%
2023/08/07	24	343.60	115	348.23	343.00	-91	723	-12.58%	大賣/
2023/08/04	145	361.15	32	360.14	357.00	113	711	15.89%	大買/鉅額交易
2023/08/02	27	350.61	42	353.18	347.00	-15	701	-2.14%
2023/08/01	54	363.54	207	369.03	353.00	-153	699	-21.86%	大賣/鉅額交易
2023/07/31	20	383.68	26	382.88	379.50	-6	671	-0.89%
2023/07/28	34	377.90	31	377.18	377.00	3	669	0.45%
2023/07/27	25	373.00	11	376.27	376.50	14	674	2.07%
2023/07/26	17	370.74	25	372.04	370.00	-8	684	-1.17%
2023/07/25	136	371.40	34	370.90	374.50	102	685	14.87%	大買/鉅額交易
2023/07/24	16	363.06	33	363.15	363.00	-17	678	-2.50%
2023/07/21	71	369.37	78	369.30	363.00	-7	680	-1.03%
2023/07/20	19	368.11	37	369.23	367.00	-18	678	-2.65%
2023/07/19	89.1	369.06	44	370.48	367.50	45.1	683	6.59%
2023/07/18	29	364.47	86	367.95	362.00	-57	696	-8.18%
2023/07/17	108	378.11	101	376.46	374.00	7	697	1.00%	大買/大賣/
2023/07/14	60	369.09	34	368.35	370.00	26	709	3.66%
2023/07/13	78	361.17	30	361.18	361.00	48	712	6.74%
2023/07/12	31	362.58	32.1	364.84	361.00	-1.1	709	-0.16%
2023/07/11	34	362.06	56	364.05	369.00	-22	711	-3.09%
2023/07/10	78	361.65	87	362.72	359.00	-9	705	-1.28%
2023/07/07	67.1	378.56	89	377.87	371.50	-21.9	698	-3.14%
2023/07/06	137.1	379.16	175.9	380.13	382.00	-38.8	693	-5.60%	大買/大賣/
2023/07/05	90.1	360.27	24	364.42	366.50	66.1	661	9.99%
2023/07/04	56	350.96	71	352.46	354.00	-15	644	-2.33%
2023/07/03	59	351.93	64	351.45	351.50	-5	640	-0.78%
2023/06/30	54	345.31	47	345.01	345.00	7	635	1.10%
2023/06/29	50	344.70	36.1	347.80	344.00	13.9	633	2.19%
2023/06/28	12	343.79	19	344.55	348.00	-7	635	-1.10%
2023/06/27	38	344.78	17	343.38	342.00	21	643	3.26%
2023/06/26	15	344.97	13	344.77	342.50	2	645	0.31%
2023/06/21	39.1	345.67	27.3	342.18	348.00	11.8	644	1.83%
2023/06/20	25	348.02	21	348.02	348.00	4	642	0.62%
2023/06/19	2	344.25	21	346.43	345.00	-19	643	-2.95%
2023/06/16	64.2	346.64	54	346.49	345.00	10.1	653	1.55%
2023/06/15	47	337.06	7	336.07	337.50	40	647	6.18%
2023/06/14	22.2	337.86	44	340.86	336.50	-21.8	645	-3.38%
2023/06/13	16	345.13	43	347.56	344.00	-27	638	-4.23%
2023/06/12	18	345.22	76	345.33	349.50	-58	636	-9.12%
2023/06/09	53.4	346.27	65	348.38	346.00	-11.6	632	-1.83%
2023/06/08	76	355.31	246	355.75	354.00	-170	621	-27.34%	大賣/鉅額交易
2023/06/07	61	378.89	51.1	379.96	382.00	9.9	600	1.65%
2023/06/06	28	378.57	72	380.19	378.50	-44	595	-7.39%
2023/06/05	98	377.91	35	377.94	381.00	63	591	10.65%
2023/06/02	16	365.59	49	365.87	364.00	-33	587	-5.62%
2023/06/01	36	366.78	11	366.05	366.00	25	588	4.25%
2023/05/31	78	362.47	15	364.00	360.50	63	589	10.68%
2023/05/30	22	364.36	35	366.43	362.50	-13	585	-2.22%
2023/05/29	85	367.29	25	366.56	366.50	60	581	10.33%
2023/05/26	13	358.36	76	364.33	358.00	-63	583	-10.80%
2023/05/25	30	365.17	10	365.90	367.00	20	581	3.44%
2023/05/24	18	362.50	47	364.54	362.00	-29	578	-5.01%
2023/05/23	28	369.29	13	371.62	366.50	15	576	2.60%
2023/05/22	105.4	360.43	60	358.31	362.50	45.4	575	7.88%	大買/
2023/05/19	27	364.22	14	366.54	364.00	13	572	2.27%
2023/05/18	36	367.28	53	368.07	366.50	-17	573	-2.96%
2023/05/17	51	363.06	81	364.85	367.00	-30	579	-5.17%
2023/05/16	38	357.51	39	357.45	356.50	-1	581	-0.17%
2023/05/15	145	353.50	148	357.75	352.50	-3	593	-0.51%	大買/大賣/
2023/05/12	172	356.60	111	359.36	357.00	61	581	10.50%	大買/大賣/
2023/05/11	97.1	379.77	48	390.71	376.00	49.1	546	8.97%
2023/05/10	16.2	399.54	27	400.61	397.00	-10.8	532	-2.03%
2023/05/09	8.3	398.53	57	401.18	398.50	-48.7	534	-9.12%
2023/05/08	24	406.35	45	406.82	406.00	-21	531	-3.95%
2023/05/05	13	408.04	41	409.45	407.00	-28	535	-5.23%
2023/05/04	32.1	409.39	80	411.19	409.00	-47.9	546	-8.77%
2023/05/03	63	419.71	44	419.95	416.50	19	555	3.42%
2023/05/02	64	419.91	69	418.72	415.00	-5	560	-0.88%
2023/04/28	22	426.61	37	427.51	434.50	-15	553	-2.71%
2023/04/27	39	419.94	41	418.29	420.00	-2	564	-0.35%
2023/04/26	50	413.58	30	414.92	415.00	20	593	3.37%
2023/04/25	38	419.37	69	419.53	413.50	-31	615	-5.04%
2023/04/24	56	417.72	48	416.21	421.50	8	622	1.29%
2023/04/21	125	422.18	85	422.76	421.50	40	628	6.36%	大買/
2023/04/20	99	437.12	134.1	440.67	436.00	-35.1	617	-5.68%	大賣/
2023/04/19	148	440.81	143	439.69	441.00	5	615	0.82%	大買/大賣/
2023/04/18	92	426.08	49	422.31	425.50	43	600	7.16%
2023/04/17	28	420.15	46	425.93	416.50	-18	607	-2.96%
2023/04/14	80	424.66	50	423.27	420.00	30	607	4.94%
2023/04/13	48	421.38	24	423.83	416.00	24	616	3.90%
2023/04/12	35	418.20	52.4	418.31	423.00	-17.4	614	-2.82%
2023/04/11	80	411.13	58	411.90	412.50	22	617	3.56%
2023/04/10	13	412.58	42	414.11	413.50	-29	630	-4.59%
2023/04/07	29	420.12	13	421.19	419.00	16	637	2.51%
2023/04/06	58	417.15	26.1	416.00	420.00	32	639	5.00%
2023/03/31	13	409.27	21	412.79	409.50	-8	640	-1.25%
2023/03/30	41	415.26	23	414.15	414.00	18	663	2.71%
2023/03/29	39	410.21	36	413.57	411.00	3	676	0.44%
2023/03/28	46.4	406.97	100	412.29	404.50	-53.6	682	-7.85%
2023/03/27	39.1	413.81	28	414.45	411.00	11.1	676	1.64%
2023/03/24	1	424.98	16	422.34	420.00	-15	677	-2.21%
2023/03/23	12	422.29	6	422.58	422.00	6	686	0.87%
2023/03/22	26	426.17	19	430.45	423.50	7	695	1.01%
2023/03/21	63	424.11	16.9	427.91	429.50	46.1	704	6.54%
2023/03/20	39	408.59	31	406.85	409.50	8	702	1.14%
2023/03/17	33	412.09	88	412.88	412.00	-55	714	-7.69%
2023/03/16	26	406.35	20	406.33	404.00	6	724	0.83%
2023/03/15	40	410.11	29	410.71	409.50	11	752	1.46%
2023/03/14	29.1	401.26	22	402.27	400.50	7.1	784	0.90%
2023/03/13	67	403.09	6	404.00	402.50	61	835	7.30%
2023/03/10	35.7	407.77	31	415.89	407.50	4.7	878	0.53%
2023/03/09	29	421.36	25	424.84	421.50	4	893	0.45%
2023/03/08	19	425.79	35	427.54	427.00	-16	897	-1.78%
2023/03/07	72.3	425.73	34	432.75	425.50	38.3	903	4.24%
2023/03/06	31	433.07	35	438.23	432.00	-4	901	-0.44%
2023/03/03	27	441.15	75	443.31	439.00	-48	911	-5.26%
2023/03/02	14	445.22	9	447.39	443.50	5	945	0.53%
2023/03/01	25	450.36	20	449.73	455.00	5	964	0.52%
2023/02/24	6	450.18	23	459.50	448.00	-17	970	-1.75%
2023/02/23	48	463.18	27	462.10	467.50	21	969	2.16%
2023/02/22	5	453.80	25	455.00	453.00	-20	970	-2.06%
2023/02/21	14	458.25	25	458.38	460.50	-11	975	-1.13%
2023/02/20	12	452.67	13	456.27	457.50	-1	977	-0.10%
2023/02/17	46	446.00	20	447.83	449.50	26	976	2.66%
2023/02/16	10	446.20	41	449.89	452.50	-31	974	-3.18%
2023/02/15	24	448.33	52	446.69	445.00	-28	977	-2.87%
2023/02/14	88	440.70	74	444.03	442.50	14	967	1.45%
2023/02/13	68	444.87	47	446.64	443.50	21	962	2.19%
2023/02/10	38	465.72	20	470.10	461.00	18	952	1.89%
2023/02/09	7	470.07	12	471.42	468.00	-5	958	-0.52%
2023/02/08	34	471.96	20	470.50	475.00	14	962	1.46%
2023/02/07	27	468.98	22	471.39	470.00	5	970	0.52%
2023/02/06	32	467.31	12	469.92	463.00	20	985	2.03%
2023/02/03	30	467.55	75	466.00	469.50	-45	987	-4.55%
2023/02/02	63	466.29	54	469.47	471.00	9	982	0.92%
2023/02/01	54	458.47	42	461.73	464.00	12	974	1.23%
2023/01/31	64	445.01	52	452.18	453.00	12	964	1.24%
2023/01/30	40	451.89	22	450.11	449.00	18	964	1.87%
2023/01/17	42	448.67	45	449.23	446.00	-3	970	-0.31%
2023/01/16	177	452.72	194	455.23	451.50	-17	970	-1.75%	大買/大賣/
2023/01/13	136	438.87	110	437.30	443.00	26	950	2.74%	大買/大賣/
2023/01/12	42	424.63	75	423.75	425.00	-33	931	-3.54%
2023/01/11	86	425.53	44	425.95	433.00	42	922	4.55%
2023/01/10	53	417.07	43	417.43	415.50	10	915	1.09%
2023/01/09	24	416.33	71	420.17	425.50	-47	921	-5.10%
2023/01/06	64	410.79	137	411.76	411.50	-73	911	-8.01%	大賣/
2023/01/05	49	416.63	93	424.04	413.50	-44	907	-4.85%
2023/01/04	15	416.57	46	417.09	415.00	-31	901	-3.44%
2023/01/03	73	413.93	82	415.60	415.50	-9	899	-1.00%
2022/12/30	47	428.21	26	428.69	424.00	21	884	2.38%
2022/12/29	57	423.46	44	423.39	428.00	13	881	1.47%
2022/12/28	77	428.12	118	430.58	431.00	-41	877	-4.67%	大賣/
2022/12/27	63	416.40	50	414.79	425.00	13	857	1.51%
2022/12/26	25	406.52	56	406.35	406.50	-31	854	-3.63%
2022/12/23	35	408.30	29	410.34	404.50	6	855	0.70%
2022/12/22	186	415.39	150	417.24	412.50	36	854	4.21%	大買/大賣/
2022/12/21	110	416.37	72	415.31	417.00	38	834	4.55%	大買/
2022/12/20	72	405.08	58	410.94	400.00	14	821	1.70%
2022/12/19	33	416.20	38	417.18	411.00	-5	816	-0.61%
2022/12/16	48	412.61	24	412.21	417.50	24	816	2.94%
2022/12/15	21	414.07	43	414.08	419.50	-22	821	-2.68%
2022/12/14	67	408.90	55	411.59	415.00	12	828	1.45%
2022/12/13	39	403.56	46.1	409.14	402.50	-7.1	822	-0.86%
2022/12/12	42	403.99	23	413.09	402.50	19	810	2.34%
2022/12/09	106.1	417.23	79	413.35	413.00	27.1	809	3.35%	大買/
2022/12/08	77	404.15	48	404.33	402.00	29	797	3.64%
2022/12/07	107	411.01	123	412.13	413.00	-16	789	-2.03%	大買/大賣/
2022/12/06	137	417.98	126	422.44	410.00	11	760	1.45%	大買/大賣/
2022/12/05	220	399.58	255	403.45	414.50	-35	723	-4.84%	大買/大賣/
2022/12/02	169	389.07	153.2	392.39	384.00	15.8	674	2.35%	大買/大賣/
2022/12/01	72.2	362.28	55	365.88	378.00	17.2	629	2.72%
2022/11/30	37	347.55	27	346.70	344.00	10	611	1.64%
2022/11/29	1	343.50	61	341.98	349.50	-60	622	-9.64%
2022/11/28	36	353.33	24	353.96	349.50	12	627	1.91%
2022/11/25	60	363.51	124	368.76	361.00	-64	627	-10.20%	大賣/
2022/11/24	92	350.80	118	351.72	367.00	-26	613	-4.23%	大賣/
2022/11/23	59	345.97	32	328.67	349.00	27	572	4.72%
2022/11/22	31	319.35	32	319.20	317.50	-1	551	-0.18%
2022/11/21	9	321.83	50	325.33	317.00	-41	544	-7.53%
2022/11/18	59	328.97	16	335.06	324.50	43	536	8.01%
2022/11/17	40	335.31	56	334.94	335.50	-16	530	-3.02%
2022/11/16	21	332.07	71	333.69	330.00	-50	524	-9.53%
2022/11/15	29	331.76	41	330.37	334.50	-12	519	-2.31%
2022/11/14	49	325.26	34	328.84	328.50	15	520	2.88%
2022/11/11	22	321.70	39	323.67	322.50	-17	517	-3.28%
2022/11/10	14	314.21	21	314.38	314.00	-7	520	-1.35%
2022/11/09	37	316.23	24	314.73	314.00	13	526	2.47%
2022/11/08	59	316.41	84	316.87	310.50	-25	523	-4.78%
2022/11/07	113	310.05	91	312.90	310.50	22	519	4.24%	大買/
2022/11/04	24	297.65	97	296.49	301.00	-73	510	-14.31%
2022/11/03	46	294.77	97	296.54	297.00	-51	501	-10.17%
2022/11/02	120	294.78	79.1	294.24	301.50	40.9	487	8.39%	大買/
2022/11/01	41	281.72	53	282.92	281.50	-12	469	-2.56%
2022/10/31	67	282.03	20	282.58	282.50	47	466	10.07%
2022/10/28	82	278.50	34	279.28	276.00	48	470	10.20%
2022/10/27	112	280.07	66	279.63	283.00	46	477	9.64%	大買/
2022/10/26	109	273.69	38	275.14	273.00	71	469	15.13%	大買/
2022/10/25	94.1	276.68	20.1	277.86	275.00	74	463	15.96%
2022/10/24	142	287.34	55	289.33	283.50	87	456	19.05%	大買/
2022/10/21	54	287.39	62	292.02	288.00	-8	453	-1.76%
2022/10/20	38	297.39	40	300.00	300.00	-2	447	-0.45%
2022/10/19	19	308.74	23	309.91	305.00	-4	461	-0.87%
2022/10/18	31	308.98	51	314.07	312.00	-20	463	-4.31%
2022/10/17	71.1	301.62	67	311.76	305.00	4.1	458	0.89%
2022/10/14	15	329.40	11	331.91	326.00	4	449	0.89%
2022/10/13	28	332.29	30	341.95	322.00	-2	451	-0.44%
2022/10/12	77	342.71	52	346.31	348.00	25	446	5.60%
2022/10/11	29	352.05	23	357.20	355.00	6	443	1.35%
2022/10/07	7	377.71	16	375.97	374.00	-9	441	-2.04%
2022/10/06	16	383.16	12	384.29	383.00	4	444	0.90%
2022/10/05	18	380.33	37	382.03	380.00	-19	445	-4.26%
2022/10/04	29	381.07	14	379.00	381.00	15	443	3.38%
2022/10/03	44	377.13	72	376.38	372.00	-28	447	-6.26%
2022/09/30	38	366.38	47	364.76	369.50	-9	440	-2.04%
2022/09/29	35	354.27	6	359.42	358.00	29	437	6.64%
2022/09/28	24	353.83	63	355.57	350.00	-39	435	-8.95%
2022/09/27	53	351.62	29	353.47	351.50	24	432	5.54%
2022/09/26	48	354.78	60	358.60	353.00	-12	434	-2.76%
2022/09/23	31	372.29	25.1	374.43	363.00	6	429	1.38%
2022/09/22	40.1	367.70	52	367.11	380.50	-12	429	-2.78%
2022/09/21	90	354.03	61	362.29	353.00	29	418	6.93%
2022/09/20	42	373.45	22	372.86	368.50	20	406	4.92%
2022/09/19	16	378.13	14	380.07	378.00	2	403	0.50%
2022/09/16	21	384.88	31	383.44	380.50	-10	410	-2.44%
2022/09/15	20	394.63	25	394.66	391.50	-5	408	-1.22%
2022/09/14	13	394.62	9	396.17	394.00	4	413	0.97%
2022/09/13	0	0.00	12	406.67	407.50	-12	424	-2.83%
2022/09/12	4	408.25	19	408.37	408.00	-15	432	-3.47%
2022/09/08	48	404.56	6	406.58	406.00	42	437	9.60%
2022/09/07	4	402.25	3	403.67	406.00	1	437	0.23%
2022/09/06	7	409.00	41	405.78	407.00	-34	434	-7.82%
2022/09/05	60	409.23	80	415.01	405.50	-20	431	-4.63%
2022/09/02	51	434.60	49	436.88	441.50	2	413	0.48%
2022/09/01	34	426.97	40	425.24	419.50	-6	400	-1.50%
2022/08/31	3	417.67	17	420.82	424.50	-14	394	-3.55%
2022/08/30	5	414.00	7	411.21	412.50	-2	398	-0.50%
2022/08/29	13	410.19	9	411.00	413.50	4	401	1.00%
2022/08/26	10	420.25	9	419.17	416.00	1	403	0.25%
2022/08/25	6	415.92	15	417.93	416.00	-9	409	-2.20%
2022/08/24	6	413.08	3	414.33	414.00	3	411	0.73%
2022/08/23	4	414.63	14	414.32	413.00	-10	424	-2.36%
2022/08/22	2	416.25	5	414.70	415.00	-3	434	-0.69%
2022/08/19	5	413.20	29	415.86	414.00	-24	433	-5.54%
2022/08/18	18	429.69	49	428.59	422.00	-31	430	-7.21%
2022/08/17	42	427.61	17	427.15	427.00	25	426	5.86%
2022/08/16	15	415.07	24	414.96	415.00	-9	417	-2.16%
2022/08/15	8	409.50	6	411.42	410.00	2	410	0.49%
2022/08/12	35	408.06	17	408.18	408.50	18	407	4.41%
2022/08/11	17	401.82	24	405.44	401.50	-7	402	-1.74%
2022/08/10	9	404.94	10	404.75	404.50	-1	400	-0.25%
2022/08/09	7	403.00	14	403.07	404.00	-7	402	-1.74%
2022/08/08	11	400.32	19	404.03	402.00	-8	403	-1.98%
2022/08/05	17	407.41	14	409.36	405.50	3	407	0.74%
2022/08/04	32	399.88	40	400.58	400.00	-8	407	-1.96%
2022/08/03	34	409.31	42	415.08	406.00	-8	401	-1.99%
2022/08/02	18	434.17	20	434.78	434.50	-2	394	-0.51%
2022/08/01	18	450.42	24	446.79	440.00	-6	394	-1.52%
2022/07/29	25	451.86	21	452.90	458.00	4	389	1.03%
2022/07/28	44	449.25	44	450.20	448.50	0	389	0.00%
2022/07/27	28	440.80	18	445.11	441.50	10	377	2.65%
2022/07/26	75	449.07	77	454.62	450.00	-2	376	-0.53%
2022/07/25	19	432.66	33	437.59	432.00	-14	362	-3.86%
2022/07/22	8	428.94	15	435.93	426.00	-7	362	-1.93%
2022/07/21	27	427.57	25	428.70	434.00	2	363	0.55%
2022/07/20	12	424.25	9	425.50	419.00	3	366	0.82%
2022/07/19	7	421.21	23	421.89	422.50	-16	366	-4.36%
2022/07/18	25	421.80	14	422.43	421.50	11	369	2.97%
2022/07/15	14	403.11	25	403.92	409.00	-11	369	-2.98%
2022/07/14	13	398.65	9	399.11	401.00	4	375	1.07%
2022/07/13	17	401.68	26	406.33	398.00	-9	377	-2.38%
2022/07/12	25	396.54	39	397.28	401.00	-14	380	-3.68%
2022/07/11	48	410.24	41	411.49	404.50	7	383	1.83%
2022/07/08	27	431.02	27	436.87	421.50	0	378	0.00%
2022/07/07	32	427.83	26	428.29	427.50	6	376	1.59%
2022/07/06	15	427.33	18	435.17	424.00	-3	378	-0.79%
2022/07/05	12	442.46	25	442.12	445.50	-13	385	-3.37%
2022/07/04	17	419.21	14	431.57	434.50	3	388	0.77%
2022/07/01	34	422.63	19	423.03	420.00	15	388	3.86%
2022/06/30	16	420.94	22	425.39	418.00	-6	391	-1.53%
2022/06/29	14	430.25	16	432.72	439.50	-2	392	-0.51%
2022/06/28	22	438.20	34	438.21	436.00	-12	393	-3.05%
2022/06/27	28	431.04	26	432.79	439.00	2	399	0.50%
2022/06/24	41	437.54	51	440.57	427.50	-10	401	-2.49%
2022/06/23	26	423.58	32	429.19	434.00	-6	395	-1.52%
2022/06/22	69	429.68	57	435.19	414.00	12	394	3.04%
2022/06/21	91	446.03	84	449.82	446.50	7	392	1.78%
2022/06/20	30	429.28	45.2	431.82	424.00	-15.2	385	-3.94%
2022/06/17	21	410.76	17	417.62	421.50	4	385	1.04%
2022/06/16	24	412.35	22	414.75	411.00	2	396	0.50%
2022/06/15	12	405.38	19	404.87	402.00	-7	399	-1.75%
2022/06/14	15	404.27	21	404.57	404.50	-6	407	-1.47%
2022/06/13	13	412.85	11	412.68	414.00	2	412	0.48%
2022/06/10	16	418.88	18	414.19	422.00	-2	417	-0.48%
2022/06/09	22	414.82	19	415.61	414.00	3	422	0.71%
2022/06/08	21	423.12	18.1	425.50	422.50	2.9	429	0.68%
2022/06/07	31	429.13	12	429.83	427.00	19	433	4.39%
2022/06/06	22	439.86	29	444.41	440.00	-7	434	-1.61%
2022/06/02	32	439.78	35	444.74	443.00	-3	435	-0.69%
2022/06/01	7	436.29	11	437.14	436.50	-4	434	-0.92%
2022/05/31	11.3	434.43	29	431.83	441.50	-17.7	437	-4.05%
2022/05/30	36	405.18	19	416.39	423.00	17	434	3.91%
2022/05/27	9	387.22	3	387.17	388.00	6	431	1.39%
2022/05/26	5	385.00	21	384.02	382.00	-16	435	-3.68%
2022/05/25	29	388.09	2	391.50	391.50	27	435	6.20%
2022/05/24	10	388.45	9	394.78	385.00	1	440	0.23%
2022/05/23	8	401.38	25	398.12	396.50	-17	442	-3.84%
2022/05/20	7	399.93	11	402.05	403.50	-4	453	-0.88%
2022/05/19	18	391.28	17	390.65	396.50	1	460	0.22%
2022/05/18	22	397.57	16	398.59	398.00	6	478	1.25%
2022/05/17	7	393.57	21	397.67	400.00	-14	504	-2.77%
2022/05/16	13	394.00	22.3	395.86	389.50	-9.3	511	-1.82%
2022/05/13	66	385.60	31	388.95	392.00	35	512	6.82%
2022/05/12	17	376.97	17	382.21	372.50	0	511	0.00%
2022/05/11	10	387.60	21	387.52	387.00	-11	511	-2.15%
2022/05/10	95	380.11	43	381.22	381.50	52	516	10.06%
2022/05/09	12.3	389.89	13	393.19	388.00	-0.7	520	-0.13%
2022/05/06	17	402.71	29	403.64	401.00	-12	522	-2.30%
2022/05/05	42	423.54	19	422.74	419.00	23	521	4.41%
2022/05/04	4.2	413.01	19	414.55	412.00	-14.9	521	-2.85%
2022/05/03	24	414.58	33	416.70	416.00	-9	526	-1.71%
2022/04/29	33	411.24	30.2	417.17	409.50	2.8	533	0.53%
2022/04/28	36	409.57	48	413.47	417.00	-12	532	-2.25%
2022/04/27	34	391.26	13	396.73	397.50	21	536	3.92%
2022/04/26	26	396.98	26	399.71	394.50	0	545	0.00%
2022/04/25	12	404.21	18	406.33	402.50	-6	551	-1.09%
2022/04/22	24.2	411.52	19	411.18	420.50	5.2	550	0.95%
2022/04/21	9	415.06	13	421.81	415.00	-4	554	-0.72%
2022/04/20	77	418.32	31	421.53	418.50	46	559	8.23%
2022/04/19	31	416.95	29	418.50	416.00	2	560	0.36%
2022/04/18	27	417.48	18	420.17	413.50	9	571	1.58%
2022/04/15	25	430.08	20	438.20	424.50	5	576	0.87%
2022/04/14	9	447.44	18	447.75	452.00	-9	582	-1.54%
2022/04/13	1	443.00	32	442.70	443.50	-31	619	-5.00%
2022/04/12	9	442.44	15	445.20	443.00	-6	639	-0.94%
2022/04/11	68	461.32	19	475.89	452.00	49	652	7.52%
2022/04/08	30	494.22	29	495.22	495.00	1	661	0.15%
2022/04/07	31	491.03	20	490.43	484.50	11	670	1.64%
2022/04/06	17	498.24	17	497.44	496.00	0	677	0.00%
2022/04/01	43	502.00	9	509.00	509.00	34	672	5.06%
2022/03/31	4	504.75	19.4	507.63	506.00	-15.4	668	-2.30%
2022/03/30	43	513.28	37	513.59	517.00	6	668	0.90%
2022/03/29	23	500.07	28	500.11	502.00	-5	679	-0.74%
2022/03/28	20	480.10	17	482.06	490.00	3	682	0.44%
2022/03/25	16	490.94	21	493.38	485.00	-5	687	-0.73%
2022/03/24	42	492.17	27	498.48	494.00	15	688	2.18%
2022/03/23	8	498.06	13.1	501.10	495.50	-5.1	693	-0.74%
2022/03/22	30	492.83	52	491.65	491.00	-22	686	-3.21%
2022/03/21	66	479.99	50	483.21	484.50	16	681	2.35%
2022/03/18	4	465.38	12	460.17	467.00	-8	670	-1.19%
2022/03/17	54	452.66	29	455.33	464.00	25	668	3.74%
2022/03/16	21	440.17	32	442.13	439.50	-11	662	-1.66%
2022/03/15	5	450.50	8	459.50	452.00	-3	659	-0.45%
2022/03/14	30	469.57	12	469.54	471.00	18	657	2.74%
2022/03/11	23	471.83	81	471.44	465.00	-58	658	-8.81%
2022/03/10	28	463.82	24	463.50	468.00	4	651	0.61%
2022/03/09	46	443.92	29	445.79	447.50	17	654	2.60%
2022/03/08	44	432.90	33	431.32	437.00	11	673	1.63%
2022/03/07	13	434.23	11	431.82	435.00	2	682	0.29%
2022/03/04	41	455.27	28	451.43	450.00	13	684	1.90%
2022/03/03	29	459.71	62	457.06	454.00	-33	685	-4.82%
2022/03/02	28	450.04	13	443.77	452.00	15	684	2.19%
2022/03/01	7	448.14	22	448.11	452.00	-15	680	-2.20%
2022/02/25	10	442.05	29	442.40	437.00	-19	682	-2.79%
2022/02/24	20	438.83	61	444.69	445.00	-41	684	-5.99%
2022/02/23	15	440.03	32	440.25	443.00	-17	685	-2.48%
2022/02/22	84	443.98	49	445.82	438.50	35	695	5.03%
2022/02/21	50	453.90	33	465.38	453.00	17	693	2.45%
2022/02/18	104	462.93	69	463.30	465.00	35	689	5.08%	大買/
2022/02/17	96	451.76	119	454.10	452.00	-23	683	-3.37%	大賣/
2022/02/16	83	424.83	50	426.68	429.50	33	665	4.96%
2022/02/15	9	410.28	22	410.86	404.00	-13	660	-1.97%
2022/02/14	24	406.90	11	407.91	411.50	13	662	1.96%
2022/02/11	27	422.48	15	420.30	415.50	12	664	1.80%
2022/02/10	17	428.97	36	431.35	425.50	-19	663	-2.86%
2022/02/09	34	427.82	45	431.39	431.00	-11	660	-1.67%
2022/02/08	13	413.92	17.1	417.98	418.50	-4.1	653	-0.62%
2022/02/07	30	402.55	25	399.98	407.00	5	657	0.76%
2022/01/26	20.3	405.37	8	403.44	396.00	12.3	682	1.80%
2022/01/25	8	405.13	37	408.09	402.00	-29	707	-4.10%
2022/01/24	87.1	407.21	55	408.65	411.00	32.1	726	4.41%
2022/01/21	41	422.87	28	427.86	415.00	13	735	1.77%
2022/01/20	15	438.20	39	441.41	435.00	-24	735	-3.26%
2022/01/19	48	453.21	27	453.33	445.00	21	728	2.88%
2022/01/18	89.1	464.17	58	463.78	456.00	31.1	718	4.33%
2022/01/17	5	453.00	19	453.84	452.00	-14	710	-1.97%
2022/01/14	64	450.68	62	452.10	454.00	2	720	0.28%
2022/01/13	57	448.03	64	449.70	451.00	-7	723	-0.97%
2022/01/12	50	453.13	60	452.29	452.50	-10	719	-1.39%
2022/01/11	53	452.95	38	450.59	452.00	15	713	2.10%
2022/01/10	47	454.01	83	449.84	450.50	-36	706	-5.10%
2022/01/07	47	444.78	59.2	444.39	448.50	-12.2	707	-1.72%
2022/01/06	170	449.80	134	448.96	451.50	36	711	5.06%	大買/大賣/
2022/01/05	87	430.90	78	434.08	430.00	9	681	1.32%
2022/01/04	47	425.82	72	423.97	423.50	-25	662	-3.77%
2022/01/03	12	415.13	41	419.26	431.00	-29	649	-4.47%
2021/12/30	29.1	419.19	68	422.57	427.00	-38.9	634	-6.13%
2021/12/29	37	409.34	21	410.02	412.00	16	626	2.55%
2021/12/28	3	399.00	7	399.43	398.00	-4	622	-0.64%
2021/12/27	7	403.71	11.3	402.42	401.00	-4.3	639	-0.66%
2021/12/24	10	400.40	2	397.25	401.50	8	642	1.25%
2021/12/23	41.2	400.95	92	398.73	396.50	-50.8	649	-7.83%
2021/12/22	19	413.50	59	412.75	414.50	-40	641	-6.23%
2021/12/21	39	399.85	13	402.23	405.50	26	636	4.08%
2021/12/20	25	396.12	17	398.38	392.00	8	634	1.26%
2021/12/17	35.1	399.39	25	407.92	394.50	10.1	634	1.60%
2021/12/16	15	412.07	36	413.39	413.50	-21	625	-3.36%
2021/12/15	38	406.07	11	406.86	406.50	27	629	4.29%
2021/12/14	10	403.95	20	407.15	405.00	-10	629	-1.59%
2021/12/13	42.1	416.87	13	415.88	415.00	29.1	633	4.59%
2021/12/10	3	414.33	26	416.52	413.50	-23	638	-3.60%
2021/12/09	4	423.00	24	421.56	420.00	-20	644	-3.10%
2021/12/08	8	424.13	14	422.82	419.00	-6	655	-0.91%
2021/12/07	59	418.64	43	419.00	418.50	16	657	2.43%
2021/12/06	3	425.00	59	428.08	425.00	-56	653	-8.57%
2021/12/03	68	436.51	22	435.07	430.50	46	660	6.96%
2021/12/02	139	422.77	194	421.69	417.50	-55	654	-8.40%	大買/大賣/
2021/12/01	22.1	437.21	90	440.29	437.00	-68	635	-10.70%
2021/11/30	22	448.18	48	450.85	453.00	-26	637	-4.08%
2021/11/29	45	443.48	42	449.55	444.00	3	642	0.47%
2021/11/26	38	449.91	34	449.49	441.50	4	652	0.61%
2021/11/25	29	456.28	24	457.83	454.00	5	668	0.75%
2021/11/24	6.1	463.10	25	468.62	463.00	-18.9	688	-2.74%
2021/11/23	21	476.74	25	476.44	476.00	-4	692	-0.58%
2021/11/22	6	472.51	19	475.74	472.50	-13	690	-1.88%
2021/11/19	10	460.80	52	460.81	473.00	-42	690	-6.08%
2021/11/18	22.2	462.43	8	463.19	460.50	14.2	687	2.06%
2021/11/17	12	474.25	13	474.85	471.00	-1	691	-0.14%
2021/11/16	1.3	472.88	50	478.01	472.50	-48.7	703	-6.92%
2021/11/15	76	487.65	60	490.04	482.50	16	741	2.16%
2021/11/12	15	490.10	24	490.44	488.50	-9	765	-1.18%
2021/11/11	13	499.08	12	498.13	490.50	1	768	0.13%
2021/11/10	11	494.45	8	499.19	495.50	3	769	0.39%
2021/11/09	14	508.50	17	507.88	505.00	-3	776	-0.39%
2021/11/08	19	508.16	17	509.24	512.00	2	782	0.26%
2021/11/05	8	503.38	11	505.32	505.00	-3	795	-0.38%
2021/11/04	20	508.60	40	508.90	502.00	-20	809	-2.47%
2021/11/03	190	518.32	141	523.62	517.00	49	815	6.01%	大買/大賣/
2021/11/02	257	545.32	128	544.87	553.00	129	808	15.96%	大買/大賣/鉅額交易
2021/11/01	147	530.73	110	550.85	532.00	37	811	4.56%	大買/大賣/
2021/10/29	46	525.93	23	530.39	544.00	23	813	2.83%
2021/10/28	6	495.50	35	500.86	495.00	-29	824	-3.52%
2021/10/27	4	492.75	11	489.91	490.00	-7	826	-0.85%
2021/10/26	26	487.52	16	489.97	485.50	10	836	1.20%
2021/10/25	23	479.96	17	483.68	479.00	6	855	0.70%
2021/10/22	73	482.29	22	489.91	489.00	51	867	5.88%
2021/10/21	26	494.00	24	506.90	491.50	2	880	0.23%
2021/10/20	6	508.50	37	513.86	505.00	-31	881	-3.52%
2021/10/19	38	523.13	12	519.50	518.00	26	877	2.96%
2021/10/18	46	523.43	43	521.51	515.00	3	882	0.34%
2021/10/15	55	534.11	57	535.88	541.00	-2	885	-0.23%
2021/10/14	58	497.36	90	513.55	519.00	-32	895	-3.57%
2021/10/13	61	492.04	25	487.40	492.50	36	897	4.01%
2021/10/12	13	507.62	19.1	512.10	500.00	-6.1	905	-0.67%
2021/10/08	53	523.89	32	521.38	519.00	21	905	2.32%
2021/10/07	21.1	514.23	25	513.32	515.00	-4	909	-0.43%
2021/10/06	19	514.11	50	529.72	505.00	-31	909	-3.41%
2021/10/05	25	522.48	39	523.23	524.00	-14	905	-1.55%
2021/10/04	95	526.51	59	520.53	528.00	36	900	4.00%
2021/10/01	19	507.00	47	508.02	508.00	-28	885	-3.16%
2021/09/30	77	515.52	25	520.56	521.00	52	885	5.87%
2021/09/29	41	522.07	55	519.53	512.00	-14	890	-1.57%
2021/09/28	15	553.27	22	555.09	546.00	-7	883	-0.79%
2021/09/27	24	559.13	47	560.96	550.00	-23	884	-2.60%
2021/09/24	15	557.60	10	559.50	557.00	5	885	0.56%
2021/09/23	48	545.90	19	548.68	545.00	29	890	3.25%
2021/09/22	40	535.78	28	535.32	532.00	12	897	1.34%
2021/09/17	30	551.33	35	553.34	560.00	-5	895	-0.56%
2021/09/16	30	553.60	38	554.87	544.00	-8	902	-0.89%
2021/09/15	29	557.03	29	556.34	567.00	0	897	0.00%
2021/09/14	48	546.71	66	547.39	546.00	-18	901	-2.00%
2021/09/13	65	541.42	70	545.31	547.00	-5	911	-0.55%
2021/09/10	32	516.09	39	517.79	515.00	-7	908	-0.77%
2021/09/09	26	508.35	28	511.07	509.00	-2	912	-0.22%
2021/09/08	36	515.14	31	517.68	514.00	5	917	0.54%
2021/09/07	31	532.39	7	540.29	526.00	24	916	2.62%
2021/09/06	27	536.93	19	541.16	537.00	8	917	0.87%
2021/09/03	36	541.47	38	543.82	531.00	-2	916	-0.22%
2021/09/02	35	565.66	19	582.37	563.00	16	907	1.76%
2021/09/01	19	574.26	39	588.31	574.00	-20	901	-2.22%
2021/08/31	22	579.59	31	589.65	598.00	-9	900	-1.00%
2021/08/30	39	563.90	100	562.74	581.00	-61	884	-6.90%
2021/08/27	21	531.29	43	528.86	533.00	-22	866	-2.54%
2021/08/26	36	513.28	11	517.27	518.00	25	885	2.82%
2021/08/25	43	520.88	15	520.27	519.00	28	894	3.13%
2021/08/24	19	519.11	128	529.63	514.00	-109	894	-12.18%	大賣/鉅額交易
2021/08/23	58	523.93	32	518.93	534.00	26	886	2.93%
2021/08/20	49	517.19	129.1	519.43	505.00	-80.1	879	-9.10%	大賣/
2021/08/19	225.1	535.59	330	526.30	516.00	-105	882	-11.89%	大買/大賣/鉅額交易
2021/08/18	57	488.96	75.1	479.94	507.00	-18.1	849	-2.12%
2021/08/17	57	463.00	31	462.55	461.00	26	825	3.15%
2021/08/16	45	451.60	65	453.82	450.50	-20	839	-2.38%
2021/08/13	99	460.32	14	459.29	458.00	85	852	9.97%
2021/08/12	65	456.35	96	456.38	447.00	-31	854	-3.63%
2021/08/11	62	469.97	107	475.48	461.00	-45	857	-5.25%	大賣/
2021/08/10	45	480.72	128	482.96	476.50	-83	856	-9.69%	大賣/
2021/08/09	56	478.34	55	478.30	478.00	1	854	0.12%
2021/08/06	114	471.06	162	472.54	466.50	-48	851	-5.63%	大買/大賣/
2021/08/05	105	457.17	150	463.15	472.00	-45	840	-5.35%	大買/大賣/
2021/08/04	233	442.56	117	439.21	453.00	116	822	14.11%	大買/大賣/鉅額交易
2021/08/03	95	426.87	58	443.96	412.00	37	816	4.53%
2021/08/02	123	448.06	33	449.79	457.50	90	799	11.26%	大買/
2021/07/30	56	456.62	52	458.29	448.00	4	805	0.50%
2021/07/29	152.1	460.06	34	462.24	465.00	118.1	798	14.79%	大買/鉅額交易
2021/07/28	125	465.98	62	464.69	465.00	63	785	8.02%	大買/
2021/07/27	130	500.80	105	515.79	480.00	25	777	3.21%	大買/大賣/
2021/07/26	59	544.81	21	539.95	531.00	38	764	4.97%
2021/07/23	5	564.80	10	572.90	562.00	-5	764	-0.65%
2021/07/22	26	576.62	21	569.10	573.00	5	766	0.65%
2021/07/21	20	587.80	58	589.34	570.00	-38	764	-4.97%
2021/07/20	72	597.82	67	595.33	586.00	5	757	0.66%
2021/07/19	56	570.25	83.1	578.11	583.00	-27.1	740	-3.66%
2021/07/16	18	548.44	117	547.21	551.00	-99	730	-13.56%	大賣/
2021/07/15	13	515.08	24	520.46	524.00	-11	727	-1.51%
2021/07/14	51	517.31	16	519.75	520.00	35	740	4.73%
2021/07/13	33	527.67	11	527.18	516.00	22	738	2.98%
2021/07/12	20	542.20	12	542.33	540.00	8	738	1.08%
2021/07/09	18	543.67	8	548.00	543.00	10	753	1.33%
2021/07/08	8	559.50	17	560.35	555.00	-9	756	-1.19%
2021/07/07	36.1	558.46	23	565.83	554.00	13.1	766	1.71%
2021/07/06	48	555.75	72.2	567.52	552.00	-24.1	768	-3.14%
2021/07/05	38.2	593.73	2	595.00	603.00	36.2	768	4.70%
2021/07/02	15	585.53	19	581.32	579.00	-4	773	-0.52%
2021/07/01	39	589.41	16	596.75	580.00	23	774	2.97%
2021/06/30	81	594.60	37	598.51	604.00	44	778	5.66%
2021/06/29	42	598.52	15	610.33	600.00	27	774	3.49%
2021/06/28	80	621.96	49	626.22	628.00	31	782	3.96%
2021/06/25	32	618.09	42.1	624.16	608.00	-10.1	821	-1.23%
2021/06/24	8	646.63	21	651.48	643.00	-13	833	-1.56%
2021/06/23	10.1	657.09	38	656.47	646.00	-27.9	869	-3.21%
2021/06/22	96	649.01	99	645.27	648.00	-3	862	-0.34%
2021/06/21	40	616.53	32	612.56	620.00	8	852	0.94%
2021/06/18	44	595.82	19	597.95	606.00	25	858	2.91%
2021/06/17	77	598.82	49	592.12	583.00	28	868	3.22%
2021/06/16	18	582.61	34	578.88	582.00	-16	911	-1.75%
2021/06/15	17	568.35	28	577.39	580.00	-11	935	-1.18%
2021/06/11	12	555.50	13	552.54	544.00	-1	952	-0.10%
2021/06/10	16	544.06	42	548.07	544.00	-26	961	-2.70%
2021/06/09	55	555.09	41	554.64	556.00	14	983	1.42%
2021/06/08	69	548.25	34	551.06	546.00	35	1,036	3.38%
2021/06/07	28	516.93	14	512.86	527.00	14	1,055	1.33%
2021/06/04	38	509.07	39	511.62	502.00	-1	1,079	-0.09%
2021/06/03	90	507.01	131	508.27	511.00	-41	1,104	-3.71%	大賣/
2021/06/02	77	526.26	32	532.09	532.00	45	1,148	3.92%
2021/06/01	19	525.26	33	517.48	512.00	-14	1,196	-1.17%
2021/05/31	32	509.44	4	506.00	515.00	28	1,214	2.31%
2021/05/28	42	508.61	17	506.06	506.00	25	1,251	2.00%
2021/05/27	30	504.37	168	506.48	504.00	-138	1,251	-11.03%	大賣/鉅額交易
2021/05/26	113	501.87	40.1	501.53	516.00	72.9	1,234	5.91%	大買/
2021/05/25	48	488.05	122	487.95	484.00	-74	1,220	-6.06%	大賣/
2021/05/24	18	486.39	156	490.30	478.50	-138	1,211	-11.39%	大賣/鉅額交易
2021/05/21	95	481.75	51	481.25	490.50	44	1,196	3.68%
2021/05/20	83	454.77	84	452.31	446.00	-1	1,184	-0.08%
2021/05/19	99	438.07	47.1	438.98	435.00	51.9	1,173	4.43%
2021/05/18	107	413.20	96	407.84	425.50	11	1,168	0.94%	大買/
2021/05/17	60	403.27	56	399.75	387.00	4	1,174	0.34%
2021/05/14	105	438.47	47.3	433.46	430.00	57.7	1,178	4.90%	大買/
2021/05/13	68	418.01	111	428.67	423.00	-43	1,186	-3.63%	大賣/
2021/05/12	53	461.54	125	475.69	439.50	-72	1,187	-6.06%	大賣/
2021/05/11	90	488.59	44	493.11	488.00	46	1,180	3.90%
2021/05/10	84	486.66	36	478.76	483.00	48	1,170	4.10%
2021/05/07	51	441.59	52	447.35	462.00	-1	1,157	-0.09%
2021/05/06	32	418.84	31	422.23	420.00	1	1,150	0.09%
2021/05/05	39	434.01	82	437.84	424.00	-43	1,146	-3.75%
2021/05/04	84	431.78	25	439.28	427.50	59	1,139	5.18%
2021/05/03	58	459.08	118	457.77	454.50	-60	1,134	-5.29%	大賣/
2021/04/29	130	447.81	43	450.22	456.00	87	1,131	7.69%	大買/
2021/04/28	18	438.64	28	439.93	436.00	-10	1,127	-0.89%
2021/04/27	57	438.04	72	435.60	439.50	-15	1,135	-1.32%
2021/04/26	21	433.83	36	440.72	431.50	-15	1,133	-1.32%
2021/04/23	51	429.25	40	427.56	432.00	11	1,133	0.97%
2021/04/22	86	425.09	56	427.09	424.00	30	1,138	2.64%
2021/04/21	63	431.05	121	434.33	433.00	-58	1,133	-5.12%	大賣/
2021/04/20	125	416.80	55	416.62	419.00	70	1,124	6.22%	大買/
2021/04/19	33	404.77	34	403.13	401.00	-1	1,115	-0.09%
2021/04/16	16	397.59	37	398.20	401.00	-21	1,113	-1.89%
2021/04/15	129	398.32	87	398.47	400.00	42	1,116	3.76%	大買/
2021/04/14	54	383.07	45	383.49	382.50	9	1,102	0.82%
2021/04/13	39	382.69	78	384.67	386.00	-39	1,107	-3.52%
2021/04/12	29	393.72	58	396.79	391.00	-29	1,115	-2.60%
2021/04/09	111	396.07	57	394.75	392.00	54	1,116	4.83%	大買/
2021/04/08	51	392.09	40	391.28	388.50	11	1,104	1.00%
2021/04/07	63	387.48	44	386.58	387.50	19	1,094	1.74%
2021/04/06	32	386.25	35	388.27	382.50	-3	1,089	-0.28%
2021/04/01	40	381.70	53	383.25	383.00	-13	1,085	-1.20%
2021/03/31	92	386.71	125	389.84	382.00	-33	1,089	-3.03%	大賣/
2021/03/30	230	395.64	224	399.02	386.50	6	1,090	0.55%	大買/大賣/
2021/03/29	55	382.34	82	383.98	385.50	-27	1,089	-2.48%
2021/03/26	154	376.73	98	380.42	391.50	56	1,083	5.17%	大買/
2021/03/25	51	355.75	49	355.50	356.00	2	1,051	0.19%
2021/03/24	46	363.85	52	366.02	361.00	-6	1,059	-0.57%
2021/03/23	93	368.92	95	370.28	366.00	-2	1,063	-0.19%
2021/03/22	109	366.77	107	365.17	365.50	2	1,084	0.18%	大買/大賣/
2021/03/19	139	363.55	156	367.30	360.00	-17	1,120	-1.52%	大買/大賣/
2021/03/18	108.4	354.59	147	352.24	357.00	-38.7	1,080	-3.58%	大買/大賣/
2021/03/17	69	340.78	28	347.46	347.00	41	1,055	3.88%
2021/03/16	43	334.00	30	334.28	330.00	13	1,038	1.25%
2021/03/15	142	335.11	96	337.52	329.00	46	1,040	4.42%	大買/
2021/03/12	100	338.55	143	344.59	328.00	-43	1,027	-4.19%	大賣/
2021/03/11	93	333.44	85	339.31	350.50	8	983	0.81%
2021/03/10	84	322.34	103	329.07	319.00	-19	1,002	-1.89%	大賣/
2021/03/09	102	325.56	88	328.27	332.00	14	999	1.40%	大買/
2021/03/08	163	323.24	208	320.97	327.00	-45	976	-4.61%	大買/大賣/
2021/03/05	153	296.80	124	299.69	307.00	29	910	3.18%	大買/大賣/
2021/03/04	82	275.64	135	274.63	279.50	-53	864	-6.13%	大賣/
2021/03/03	100	278.68	141.1	278.67	285.00	-41.1	842	-4.87%	大賣/
2021/03/02	8	267.13	32	272.47	264.00	-24	802	-2.99%
2021/02/26	13	268.04	25	268.90	272.00	-12	810	-1.48%
2021/02/25	11	270.86	17	271.15	271.00	-6	822	-0.73%
2021/02/24	22	269.93	19	270.29	270.50	3	821	0.37%
2021/02/23	39	269.88	70	268.54	270.00	-31	821	-3.77%
2021/02/22	34	273.71	19	273.34	270.50	15	825	1.82%
2021/02/19	44	272.59	42	274.00	272.50	2	824	0.24%
2021/02/18	45	279.31	46	278.73	274.50	-1	825	-0.12%
2021/02/17	107	278.74	172	277.22	279.00	-65	825	-7.88%	大買/大賣/
2021/02/05	106	268.40	126	269.12	271.00	-20	819	-2.44%	大買/大賣/
2021/02/04	77	260.90	97	261.44	265.00	-20	805	-2.48%
2021/02/03	68	254.53	38	253.53	252.00	30	792	3.79%
2021/02/02	42	247.77	80	249.10	245.50	-38	792	-4.79%
2021/02/01	65	245.25	53	246.48	247.00	12	795	1.51%
2021/01/29	12	237.83	47	239.01	236.00	-35	790	-4.42%
2021/01/28	33	243.62	94	244.98	241.50	-61	798	-7.64%
2021/01/27	4	243.50	20	243.40	246.50	-16	804	-1.99%
2021/01/26	15	242.90	9	244.00	241.50	6	825	0.73%
2021/01/25	22	243.68	25	244.94	244.00	-3	870	-0.34%
2021/01/22	22	241.73	37	240.82	245.00	-15	928	-1.61%
2021/01/21	23	236.85	23	238.26	236.00	0	947	0.00%
2021/01/20	98	235.37	38	236.95	233.50	60	944	6.35%
2021/01/19	33.1	244.46	22	244.48	244.00	11.1	952	1.16%
2021/01/18	30	247.87	9	247.61	247.00	21	960	2.19%
2021/01/15	30	255.13	27	255.83	250.00	3	974	0.31%
2021/01/14	33	260.52	37	261.74	260.00	-4	999	-0.40%
2021/01/13	35	262.33	33	263.52	264.50	2	1,080	0.19%
2021/01/12	28	264.93	27	268.72	262.00	1	1,139	0.09%
2021/01/11	51	267.49	22	269.18	268.00	29	1,175	2.47%
2021/01/08	63	271.78	20	277.85	270.00	43	1,198	3.59%
2021/01/07	20	278.13	9	278.61	279.00	11	1,199	0.92%
2021/01/06	85	274.61	43	275.34	276.50	42	1,199	3.50%
2021/01/05	35	271.47	55	274.60	273.50	-20	1,193	-1.68%
2021/01/04	5	283.80	4	283.75	282.00	1	1,177	0.08%
2020/12/31	10	282.70	3	283.33	283.00	7	1,188	0.59%
2020/12/30	14	283.25	3	283.33	283.50	11	1,205	0.91%
2020/12/29	12	282.75	6	284.08	283.00	6	1,218	0.49%
2020/12/28	15	281.70	57	284.55	283.50	-42	1,225	-3.43%
2020/12/25	22	285.75	71	287.42	286.00	-49	1,224	-4.00%
2020/12/24	143	287.07	28	289.54	291.00	115	1,217	9.44%	大買/鉅額交易
2020/12/23	98	286.37	168	285.29	280.00	-70	1,205	-5.81%	大賣/
2020/12/22	34	282.41	28	284.25	277.00	6	1,177	0.51%
2020/12/21	52	279.45	21	281.95	277.50	31	1,168	2.65%
2020/12/18	33	278.77	64	281.97	277.00	-31	1,173	-2.64%
2020/12/17	46	281.09	51	280.49	285.00	-5	1,173	-0.43%
2020/12/16	141	278.35	82	277.92	282.50	59	1,169	5.05%	大買/
2020/12/15	186	274.24	179	274.06	268.50	7	1,155	0.61%	大買/大賣/
2020/12/14	55	263.79	26	263.90	263.50	29	1,144	2.53%
2020/12/11	8	259.13	13	259.92	260.00	-5	1,165	-0.43%
2020/12/10	20	257.70	34	256.12	260.50	-14	1,221	-1.15%
2020/12/09	71	260.29	32	260.39	260.50	39	1,224	3.19%
2020/12/08	57	254.81	54	255.75	256.00	3	1,213	0.25%
2020/12/07	32	251.31	23	253.85	250.50	9	1,205	0.75%
2020/12/04	131	261.32	277	267.37	256.00	-146	1,203	-12.13%	大買/大賣/鉅額交易
2020/12/03	161	272.00	36	268.21	275.00	125	1,154	10.83%	大買/鉅額交易
2020/12/02	47	250.51	68	251.21	250.00	-21	1,135	-1.85%
2020/12/01	5	258.60	26	257.83	256.50	-21	1,142	-1.84%
2020/11/30	59	261.05	26	260.21	255.50	33	1,151	2.87%
2020/11/27	19	255.24	23	254.93	255.50	-4	1,152	-0.35%
2020/11/26	7	252.00	5	252.70	252.50	2	1,158	0.17%
2020/11/25	42	252.08	49	257.61	250.00	-7	1,163	-0.60%
2020/11/24	23	254.09	39	255.28	259.00	-16	1,161	-1.38%
2020/11/23	20	249.15	24	249.42	247.00	-4	1,150	-0.35%
2020/11/20	3	250.00	16	250.22	249.50	-13	1,149	-1.13%
2020/11/19	68	253.11	20	252.25	251.50	48	1,146	4.19%
2020/11/18	52	249.14	18	249.69	248.50	34	1,143	2.97%
2020/11/17	15	252.17	50	255.26	253.00	-35	1,141	-3.07%
2020/11/16	35	255.50	61	254.29	257.00	-26	1,145	-2.27%
2020/11/13	69	250.89	67	249.88	252.50	2	1,157	0.17%
2020/11/12	42	245.81	24	247.52	247.00	18	1,153	1.56%
2020/11/11	64	248.91	66	247.96	248.00	-2	1,155	-0.17%
2020/11/10	77	248.94	57	252.32	246.50	20	1,152	1.74%
2020/11/09	37	257.12	61	259.39	254.00	-24	1,146	-2.09%
2020/11/06	51	253.14	18	255.25	254.00	33	1,141	2.89%
2020/11/05	59	253.23	74	254.82	254.50	-15	1,136	-1.32%
2020/11/04	75	251.21	103	250.82	251.00	-28	1,133	-2.47%	大賣/
2020/11/03	96	246.92	64	247.46	250.00	32	1,120	2.86%
2020/11/02	245	249.57	276	252.05	240.00	-31	1,101	-2.81%	大買/大賣/
2020/10/30	269	255.73	250	256.47	255.00	19	1,059	1.79%	大買/大賣/
2020/10/29	113	240.44	92	241.65	245.00	21	1,007	2.08%	大買/
2020/10/28	22	235.61	33	236.48	237.00	-11	986	-1.11%
2020/10/27	95	238.02	105	238.80	234.50	-10	986	-1.01%	大賣/
2020/10/26	66	234.48	76	236.13	233.00	-10	974	-1.03%
2020/10/23	89	241.27	62	242.57	237.00	27	969	2.79%
2020/10/22	168	244.75	205	245.25	239.00	-37	965	-3.83%	大買/大賣/
2020/10/21	311	241.49	298	242.49	248.00	13	936	1.39%	大買/大賣/
2020/10/20	302	232.50	215.1	233.55	236.50	86.9	860	10.10%	大買/大賣/
2020/10/19	103	225.61	127	227.70	223.00	-24	801	-2.99%	大買/大賣/
2020/10/16	87	217.02	73	217.60	217.00	14	762	1.84%
2020/10/15	20	209.15	50	210.43	216.00	-30	740	-4.05%
2020/10/14	36	205.38	13	204.31	207.00	23	745	3.09%
2020/10/13	36	202.89	33	203.82	203.00	3	767	0.39%
2020/10/12	29	206.34	52	208.77	206.50	-23	776	-2.96%
2020/10/08	127	207.76	42	209.95	210.00	85	789	10.77%	大買/
2020/10/07	68	203.21	77	202.92	202.00	-9	800	-1.12%
2020/10/06	20	210.40	133	210.45	208.50	-113	793	-14.24%	大賣/鉅額交易
2020/10/05	45	209.24	49	211.06	216.00	-4	789	-0.51%
2020/09/30	42	202.05	27	201.59	202.00	15	789	1.90%
2020/09/29	34	202.94	42	204.00	202.50	-8	792	-1.01%
2020/09/28	74	199.47	75	199.59	202.00	-1	803	-0.12%
2020/09/25	138	195.34	65	199.45	194.00	73	812	8.98%	大買/
2020/09/24	73	201.95	30	204.10	200.50	43	842	5.10%
2020/09/23	105	210.70	68	210.91	207.00	37	930	3.98%	大買/
2020/09/22	71	213.20	63	214.64	207.00	8	961	0.83%
2020/09/21	82	218.21	63	218.75	219.50	19	947	2.01%
2020/09/18	90	219.64	111	220.59	218.00	-21	940	-2.23%	大賣/
2020/09/17	173	219.10	153	220.55	218.00	20	923	2.17%	大買/大賣/
2020/09/16	102	210.46	154	211.01	215.00	-52	883	-5.89%	大買/大賣/
2020/09/15	204	206.08	159	206.89	209.00	45	860	5.23%	大買/大賣/
2020/09/14	52	194.90	35	196.14	199.00	17	806	2.11%
2020/09/11	13	190.31	22	190.41	190.00	-9	811	-1.11%
2020/09/10	28	193.91	21	192.24	192.00	7	820	0.85%
2020/09/09	41	190.82	49	193.00	191.50	-8	853	-0.94%
2020/09/08	14	190.43	10	190.40	188.00	4	882	0.45%
2020/09/07	19	185.95	19	192.13	187.00	0	900	0.00%
2020/09/04	55	197.60	53	197.46	194.00	2	945	0.21%
2020/09/03	23	200.78	37	201.74	195.00	-14	947	-1.48%
2020/09/02	24	199.90	7	200.43	199.50	17	952	1.78%
2020/09/01	12	193.50	13	193.85	195.50	-1	946	-0.11%
2020/08/31	1	191.00	17	192.82	192.50	-16	972	-1.65%
2020/08/28	41	189.44	27	190.41	192.50	14	990	1.41%
2020/08/27	25	187.54	25	188.54	185.00	0	985	0.00%
2020/08/26	10	182.65	16	183.63	187.00	-6	984	-0.61%
2020/08/25	9	183.94	16	185.53	183.50	-7	986	-0.71%
2020/08/24	111	188.98	98	189.18	186.00	13	985	1.32%	大買/
2020/08/21	39	185.97	39	184.87	185.00	0	980	0.00%
2020/08/20	45	180.80	41	182.35	182.00	4	977	0.41%
2020/08/19	19	189.58	46	189.64	190.50	-27	968	-2.79%
2020/08/18	15	182.77	13	181.50	184.00	2	949	0.21%
2020/08/17	8	178.63	11	180.73	179.50	-3	940	-0.32%
2020/08/14	9	175.00	20	176.08	174.50	-11	933	-1.18%
2020/08/13	19	175.00	42	174.75	178.00	-23	931	-2.47%
2020/08/12	15	170.53	10	172.50	169.00	5	924	0.54%
2020/08/11	11	174.73	11	176.36	174.00	0	919	0.00%
2020/08/10	6	174.33	7	174.86	174.00	-1	919	-0.11%
2020/08/07	4	179.00	4	180.50	179.00	0	912	0.00%
2020/08/06	12	179.33	10	179.40	181.00	2	911	0.22%
2020/08/05	5	180.00	5	180.30	178.50	0	909	0.00%
2020/08/04	9	181.33	22	183.11	180.00	-13	905	-1.44%
2020/08/03	45	185.12	19	184.92	186.00	26	892	2.91%
2020/07/31	16	186.03	28	184.59	185.50	-12	885	-1.35%
2020/07/30	30	190.97	14	191.86	189.00	16	881	1.81%
2020/07/29	39	188.22	37	188.34	189.00	2	874	0.23%
2020/07/28	22	186.14	30	185.15	186.50	-8	869	-0.92%
2020/07/27	24	175.85	14	178.07	180.00	10	862	1.16%
2020/07/24	16	180.28	33	181.09	179.50	-17	856	-1.98%
2020/07/23	19	183.92	10	187.25	184.50	9	849	1.06%
2020/07/22	5	188.40	25	188.78	187.50	-20	843	-2.37%
2020/07/21	46	190.00	16	188.72	188.00	30	839	3.57%
2020/07/20	45	181.24	47	182.46	186.00	-2	832	-0.24%
2020/07/17	42	192.92	37	195.30	185.50	5	819	0.61%
2020/07/16	10	197.35	10	198.25	203.00	0	794	0.00%
2020/07/15	40	196.13	26	197.69	194.00	14	780	1.79%
2020/07/14	30	201.72	21	201.71	193.50	9	764	1.18%
2020/07/13	11	194.32	8	196.00	197.00	3	734	0.41%
2020/07/10	12	188.33	12.2	191.13	188.00	-0.2	722	-0.02%
2020/07/09	26	189.87	22	190.73	188.00	4	718	0.56%
2020/07/08	14	192.43	8	195.31	192.50	6	709	0.85%
2020/07/07	29	197.67	25	199.24	191.50	4	706	0.57%
2020/07/06	18	203.06	20	204.03	203.50	-2	694	-0.29%
2020/07/03	44	204.80	44	205.88	199.00	0	679	0.00%
2020/07/02	47	200.01	50	199.89	197.00	-3	636	-0.47%
2020/07/01	23	185.98	26	186.71	192.50	-3	540	-0.56%
2020/06/30	7	176.57	7	176.36	175.00	0	496	0.00%
2020/06/29	8	173.63	7	174.00	173.50	1	496	0.20%
2020/06/24	6	177.74	5	179.30	175.50	1	499	0.21%
2020/06/23	8	179.88	13	181.23	183.00	-5	499	-1.00%
2020/06/22	13	177.73	13	178.88	180.00	0	496	0.00%
2020/06/19	6	177.42	4	179.63	176.50	2	490	0.41%
2020/06/18	20	184.45	24	185.58	181.50	-4	486	-0.82%
2020/06/17	25	183.36	10	184.45	184.00	15	471	3.17%
2020/06/16	35.2	186.59	41	186.80	180.50	-5.9	463	-1.26%
2020/06/15	31	185.39	35	187.11	184.50	-4	426	-0.94%
2020/06/12	10	171.30	27	176.81	175.50	-17	386	-4.40%
2020/06/11	49	178.87	57	174.11	176.00	-8	368	-2.17%
2020/06/10	27	169.61	12	168.42	169.00	15	317	4.73%
2020/06/09	8	164.94	6	165.42	168.00	2	305	0.65%
2020/06/08	7	161.21	4	162.50	159.00	3	291	1.03%
2020/06/05	17	164.56	23	164.67	163.50	-6	281	-2.13%
2020/06/04	17	159.44	21	156.86	159.50	-4	248	-1.61%
2020/06/03	10	144.50	4	139.75	145.00	6	224	2.68%
2020/06/02	0	0.00	11	133.91	132.00	-11	215	-5.11%
2020/06/01	7	129.14	7	132.50	136.00	0	214	0.00%
2020/05/29	1	128.00	3	127.67	127.00	-2	210	-0.95%
2020/05/28	1	128.50	3	127.00	127.50	-2	211	-0.94%
2020/05/27	3	126.17	3	126.17	126.00	0	211	0.00%
2020/05/26	1	126.50	3	126.67	125.50	-2	214	-0.93%
2020/05/25	11	123.73	3	124.67	126.50	8	212	3.76%
2020/05/22	1	124.50	6	124.00	123.50	-5	212	-2.35%
2020/05/21	12	124.79	0	0.00	124.50	12	213	5.63%
2020/05/20	7	125.00	0	0.00	124.00	7	211	3.30%
2020/05/15	3	120.33	0	0.00	120.00	3	209	1.43%
2020/05/14	1	125.50	0	0.00	122.50	1	208	0.48%
2020/05/13	1	126.00	0	0.00	126.00	1	209	0.48%
2020/05/12	2	130.00	0	0.00	126.50	2	210	0.95%
2020/05/11	0	0.00	1	129.50	129.50	-1	209	-0.48%
2020/05/08	1	125.50	0	0.00	125.50	1	210	0.48%
2020/05/05	2	125.50	0	0.00	127.50	2	217	0.92%
2020/04/27	3	114.00	0	0.00	116.00	3	214	1.40%
2020/04/24	0	0.00	1	113.50	112.50	-1	213	-0.47%
2020/04/23	3	112.83	0	0.00	113.50	3	215	1.40%
2020/04/22	1	109.50	2	110.75	113.00	-1	215	-0.46%
2020/04/21	4	113.00	3	113.17	112.50	1	214	0.47%
2020/04/20	1	117.00	6	117.25	118.00	-5	214	-2.33%
2020/04/17	2	120.00	0	0.00	117.00	2	216	0.92%
2020/04/15	6	118.92	0	0.00	119.50	6	214	2.79%
2020/04/10	2	118.00	1	120.00	113.50	1	213	0.47%
2020/04/09	1	112.50	0	0.00	116.00	1	215	0.46%
2020/04/08	1	104.00	0	0.00	105.50	1	216	0.46%
2020/04/07	1	101.00	0	0.00	103.50	1	223	0.45%
2020/04/06	1	97.90	0	0.00	100.00	1	225	0.44%
2020/03/30	0	0.00	8	95.39	99.00	-8	221	-3.62%
2020/03/27	7	100.93	1	101.00	101.00	6	215	2.78%
2020/03/26	3	91.03	0	0.00	92.00	3	207	1.44%
2020/03/25	3	92.77	0	0.00	89.70	3	206	1.46%
2020/03/20	1	92.20	0	0.00	90.00	1	200	0.50%
2020/03/19	0	0.00	2	89.90	89.20	-2	196	-1.02%
2020/03/18	5	99.96	1	100.00	99.10	4	194	2.06%
2020/03/17	2	97.85	0	0.00	96.30	2	194	1.03%
2020/03/16	1	110.50	0	0.00	103.00	1	192	0.52%
2020/03/13	1	108.00	2	108.00	111.00	-1	191	-0.52%
2020/03/12	2	123.25	9	121.50	119.50	-7	185	-3.77%
2020/03/11	2	132.00	1	131.00	131.00	1	182	0.55%
2020/03/10	2	131.75	10	130.00	133.50	-8	186	-4.29%
2020/03/09	0	0.00	1	134.50	134.00	-1	191	-0.52%
2020/03/05	1	142.00	0	0.00	142.00	1	211	0.47%
2020/03/03	3	140.00	0	0.00	140.50	3	211	1.42%
2020/02/27	1	147.00	1	145.00	143.00	0	211	0.00%
2020/02/26	5	148.00	0	0.00	147.50	5	209	2.39%
2020/02/25	2	146.50	1	147.00	147.00	1	215	0.46%
2020/02/24	0	0.00	5	148.20	148.50	-5	216	-2.31%
2020/02/19	2	150.00	0	0.00	149.50	2	225	0.89%
2020/02/18	1	149.50	0	0.00	149.00	1	236	0.42%
2020/02/17	0	0.00	1	148.50	149.00	-1	236	-0.42%
2020/02/12	0	0.00	1	154.00	153.00	-1	238	-0.42%
2020/02/07	0	0.00	3	152.50	150.00	-3	240	-1.25%
2020/02/05	0	0.00	1	153.50	153.50	-1	239	-0.42%
2020/02/03	2	154.00	2	152.00	154.50	0	239	0.00%
2020/01/31	4	161.13	3	160.67	162.00	1	241	0.41%
2020/01/30	2	160.00	0	0.00	159.50	2	249	0.80%
2020/01/15	0	0.00	2	174.00	173.50	-2	248	-0.81%
2020/01/14	0	0.00	3	175.83	175.50	-3	250	-1.20%
2020/01/13	0	0.00	3	177.50	178.50	-3	254	-1.18%
2020/01/09	1	174.50	0	0.00	174.50	1	258	0.39%
2020/01/08	5	173.60	4	172.50	172.50	1	264	0.38%
2020/01/06	3	178.33	2	178.50	178.50	1	274	0.36%
2020/01/03	3	181.00	2	176.50	176.50	1	285	0.35%
2020/01/02	3	181.33	1	181.00	180.50	2	294	0.68%
2019/12/30	4	176.50	4	175.75	178.00	0	281	0.00%
2019/12/27	5	173.90	2	174.00	174.00	3	277	1.08%
2019/12/26	1	173.50	1	173.00	173.00	0	277	0.00%
2019/12/24	0	0.00	1	173.50	173.00	-1	279	-0.36%
2019/12/23	0	0.00	3	173.00	173.00	-3	280	-1.07%
2019/12/20	1	173.50	2	176.00	173.50	-1	282	-0.35%
2019/12/19	0	0.00	2	175.50	176.00	-2	282	-0.71%
2019/12/18	2	174.25	1	173.00	174.00	1	279	0.36%
2019/12/17	0	0.00	5	172.70	173.00	-5	276	-1.81%
2019/12/16	0	0.00	1	173.00	173.00	-1	276	-0.36%
2019/12/13	1	172.00	1	173.50	174.50	0	275	0.00%
2019/12/12	1	174.00	2	173.75	173.50	-1	273	-0.37%
2019/12/11	5	173.60	1	174.50	174.00	4	271	1.47%
2019/12/10	2	171.75	1	171.00	171.00	1	267	0.37%
2019/12/09	1	173.00	2	173.75	174.00	-1	267	-0.37%
2019/12/06	0	0.00	1	174.00	174.50	-1	266	-0.38%
2019/12/05	3	174.17	0	0.00	173.00	3	263	1.14%
2019/12/04	1	172.50	7	173.29	172.00	-6	259	-2.32%
2019/12/03	13	172.73	5	172.30	175.50	8	251	3.18%
2019/12/02	1	165.50	1	165.00	166.00	0	229	0.00%
2019/11/29	1.1	165.91	0	0.00	165.00	1.1	228	0.48%
2019/11/28	0	0.00	1	167.00	166.00	-1	227	-0.44%
2019/11/27	1	170.50	0	0.00	168.00	1	225	0.44%
2019/11/26	1	170.00	7	169.29	169.50	-6	222	-2.70%
2019/11/22	5	171.30	0	0.00	170.50	5	219	2.28%
2019/11/21	2	168.50	0	0.00	169.00	2	212	0.94%
2019/11/20	3	168.67	0	0.00	169.00	3	212	1.41%
2019/11/19	1	170.00	1	167.00	167.00	0	209	0.00%
2019/11/18	8	170.19	1	169.50	170.00	7	207	3.37%
2019/11/15	3	163.83	5	164.40	172.00	-2	202	-0.99%
2019/11/14	1	158.50	0	0.00	157.00	1	191	0.52%
2019/11/13	1	156.50	0	0.00	157.00	1	190	0.53%
2019/11/11	3	155.83	2	155.25	155.50	1	188	0.53%
2019/11/07	3	163.00	2	163.25	162.00	1	182	0.55%
2019/11/06	3	165.17	1	165.50	165.50	2	177	1.13%
2019/11/05	1	167.00	2	166.50	166.50	-1	174	-0.57%
2019/11/01	0	0.00	4	167.00	168.50	-4	168	-2.38%
2019/10/30	1	172.00	0	0.00	170.50	1	162	0.62%
2019/10/29	3.1	169.44	0	0.00	170.50	3.1	157	1.97%
2019/10/28	0	0.00	1	167.50	165.50	-1	148	-0.68%
2019/10/25	2	167.00	0	0.00	167.50	2	147	1.36%
2019/10/24	1	167.00	0	0.00	167.00	1	146	0.68%
2019/10/23	0	0.00	1	168.50	166.50	-1	144	-0.69%
2019/10/21	2	168.00	0	0.00	170.50	2	137	1.45%
2019/10/18	0	0.00	1	166.00	165.50	-1	130	-0.77%
2019/10/16	1	162.50	0	0.00	164.00	1	133	0.75%
2019/10/15	0.1	164.50	7	163.14	162.50	-6.9	129	-5.32%
2019/10/14	5	169.00	1	168.50	168.50	4	120	3.31%
2019/10/09	0	0.00	1	170.50	168.50	-1	115	-0.87%
2019/10/08	3	175.67	4	174.50	173.00	-1	103	-0.97%