高力 (8996)-凱基-台北券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326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

高力 (8996)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	518	342.58	930	343.30	341.00	-412	3,623	-11.37%	大買/大賣/鉅額交易
2024/11/19	810	331.89	653	332.80	342.50	157	3,495	4.49%	大買/大賣/鉅額交易
2024/11/18	693	322.68	798.2	323.55	311.50	-105.2	3,369	-3.12%	大買/大賣/鉅額交易
2024/11/15	515	315.33	179	312.51	323.50	336	3,167	10.61%	大買/大賣/鉅額交易
2024/11/14	275.1	303.48	288	303.90	294.50	-12.9	3,101	-0.42%	大買/大賣/
2024/11/13	277.1	308.35	62	307.91	308.50	215.1	3,066	7.02%	大買/鉅額交易
2024/11/12	88	303.01	228	304.57	301.50	-140	3,117	-4.49%	大賣/鉅額交易
2024/11/11	267	313.46	156	312.70	313.00	111	3,121	3.56%	大買/大賣/鉅額交易
2024/11/08	165	308.55	112	309.59	305.50	53	3,152	1.68%	大買/大賣/
2024/11/07	95	310.80	162	313.05	309.00	-67	3,184	-2.10%	大賣/
2024/11/06	474	312.07	233	311.73	313.00	241	3,243	7.43%	大買/大賣/鉅額交易
2024/11/05	132.1	307.11	161	308.20	304.00	-28.9	3,242	-0.89%	大買/大賣/
2024/11/04	157	306.63	89	305.40	309.50	68	3,342	2.03%	大買/
2024/11/01	212	305.99	161	308.66	305.00	51	3,317	1.54%	大買/大賣/
2024/10/30	116	323.00	59	319.08	322.00	57	3,338	1.71%	大買/
2024/10/29	164	316.23	80	318.23	315.50	84	3,356	2.50%	大買/
2024/10/28	79	326.42	65	330.51	325.50	14	3,358	0.42%
2024/10/25	133	331.78	94	334.99	332.50	39	3,397	1.15%	大買/
2024/10/24	52.4	336.37	250	339.31	336.00	-197.6	3,473	-5.69%	大賣/鉅額交易
2024/10/23	100.1	349.34	132	350.02	350.00	-31.9	3,454	-0.92%	大賣/
2024/10/22	49	344.31	209.1	344.40	343.00	-160.1	3,458	-4.63%	大賣/鉅額交易
2024/10/21	143	347.80	93	348.27	351.50	50	3,474	1.44%	大買/
2024/10/18	121	352.26	132	351.00	346.00	-11	3,485	-0.32%	大買/大賣/
2024/10/17	116	354.53	225	351.33	349.00	-109	3,504	-3.11%	大買/大賣/鉅額交易
2024/10/16	161.1	351.74	100	350.68	356.00	61.1	3,536	1.73%	大買/
2024/10/15	115	359.35	387	358.48	359.50	-272	3,653	-7.45%	大買/大賣/鉅額交易
2024/10/14	373	351.75	347	352.54	354.00	26	3,695	0.70%	大買/大賣/
2024/10/11	181	339.12	309.1	343.58	336.00	-128.1	3,661	-3.50%	大買/大賣/鉅額交易
2024/10/09	241	359.59	103	357.96	352.00	138	3,625	3.81%	大買/大賣/鉅額交易
2024/10/08	423	357.15	429	356.68	355.00	-6	3,601	-0.17%	大買/大賣/
2024/10/07	69	383.03	0	0.00	351.50	69	3,565	1.94%
2024/10/04	27	400.00	0	0.00	390.50	27	3,536	0.76%
2024/10/01	4	410.62	66	405.39	405.00	-62	3,567	-1.74%
2024/09/30	17	409.76	3.1	409.98	411.50	13.9	3,620	0.38%
2024/09/27	26	417.13	11.1	427.91	415.50	15	3,737	0.40%
2024/09/26	3	430.00	110	430.78	430.00	-107	3,765	-2.84%	大賣/鉅額交易
2024/09/25	0.1	433.95	124	427.52	430.00	-124	3,833	-3.23%	大賣/鉅額交易
2024/09/24	17	403.10	3	406.00	408.00	14	3,853	0.36%
2024/09/23	87	400.06	5	395.50	400.00	82	3,876	2.12%
2024/09/20	79	409.00	77	401.55	395.00	2	3,945	0.05%
2024/09/19	654	393.50	227	389.54	402.00	427	3,982	10.72%	大買/大賣/鉅額交易
2024/09/18	145	376.18	99	378.53	372.00	46	3,939	1.17%	大買/
2024/09/16	110	382.86	356	386.47	378.50	-246	3,941	-6.24%	大買/大賣/鉅額交易
2024/09/13	271	394.93	306	396.05	398.50	-35	3,923	-0.89%	大買/大賣/
2024/09/12	306	396.69	364	398.82	398.50	-58	3,908	-1.48%	大買/大賣/
2024/09/11	192	382.05	331	381.68	382.50	-139	3,898	-3.57%	大買/大賣/鉅額交易
2024/09/10	377	386.90	627.2	386.57	371.00	-250.2	3,898	-6.42%	大買/大賣/鉅額交易
2024/09/09	409	386.01	619	386.92	399.00	-210	3,734	-5.62%	大買/大賣/鉅額交易
2024/09/06	83	358.02	128	358.90	363.00	-45	3,581	-1.26%	大賣/
2024/09/05	369	360.68	481	360.37	359.50	-112	3,540	-3.16%	大買/大賣/鉅額交易
2024/09/04	168	353.77	156	345.21	345.00	12	3,460	0.35%	大買/大賣/
2024/09/03	225	364.61	263	366.32	364.50	-38	3,402	-1.12%	大買/大賣/
2024/09/02	302	377.73	233	375.73	370.00	69	3,372	2.05%	大買/大賣/
2024/08/30	410	371.90	390	370.65	371.50	20	3,336	0.60%	大買/大賣/
2024/08/29	165.2	359.02	432	359.95	362.50	-266.8	3,266	-8.17%	大買/大賣/鉅額交易
2024/08/28	139	376.49	235	375.71	374.00	-96	3,211	-2.99%	大買/大賣/
2024/08/27	234	368.18	174	367.89	379.00	60	3,182	1.89%	大買/大賣/
2024/08/26	147	368.68	449	369.65	362.00	-302	3,265	-9.25%	大買/大賣/鉅額交易
2024/08/23	109	360.09	134	360.67	364.50	-25	3,299	-0.76%	大買/大賣/
2024/08/22	381	357.22	189	358.79	364.00	192	3,359	5.72%	大買/大賣/鉅額交易
2024/08/21	78	353.69	82	354.37	356.00	-4	3,444	-0.12%
2024/08/20	498	358.70	473	361.19	359.00	25	3,597	0.70%	大買/大賣/
2024/08/19	92	348.77	281	348.40	352.00	-189	3,590	-5.26%	大賣/鉅額交易
2024/08/16	299	344.21	366	344.14	350.00	-67	3,571	-1.88%	大買/大賣/
2024/08/15	175	335.90	204	334.91	336.00	-29	3,524	-0.82%	大買/大賣/
2024/08/14	414	339.17	495	337.50	338.00	-81	3,509	-2.31%	大買/大賣/
2024/08/13	240	326.94	193.3	329.96	334.00	46.7	3,447	1.35%	大買/大賣/
2024/08/12	173	330.17	388	331.68	331.50	-215	3,437	-6.25%	大買/大賣/鉅額交易
2024/08/09	359.3	317.85	232	316.83	314.00	127.3	3,383	3.76%	大買/大賣/鉅額交易
2024/08/08	359	301.89	266	306.80	297.00	93	3,336	2.79%	大買/大賣/
2024/08/07	289	306.78	427.1	300.56	310.00	-138.1	3,258	-4.24%	大買/大賣/鉅額交易
2024/08/06	592	278.07	264	282.52	282.00	328	3,215	10.20%	大買/大賣/鉅額交易
2024/08/05	0	295.50	0	0.00	295.50	0	3,127	0.00%
2024/08/02	328	338.63	128	339.71	328.00	200	3,155	6.34%	大買/大賣/鉅額交易
2024/08/01	270	362.74	183	363.85	364.00	87	3,163	2.75%	大買/大賣/
2024/07/31	173.1	352.54	133	355.61	351.50	40.1	3,257	1.23%	大買/大賣/
2024/07/30	284	354.03	324	352.48	361.50	-40	3,446	-1.16%	大買/大賣/
2024/07/29	589	346.57	178	353.25	344.50	411	3,674	11.18%	大買/大賣/鉅額交易
2024/07/26	196	373.91	99	377.33	374.00	97	3,936	2.47%	大買/
2024/07/23	121	388.36	107	386.66	391.00	14	4,067	0.34%	大買/大賣/
2024/07/22	330.1	377.83	86	379.67	374.00	244.1	4,325	5.64%	大買/鉅額交易
2024/07/19	128	388.84	175	392.26	385.00	-47	4,523	-1.04%	大買/大賣/
2024/07/18	288	386.33	143	387.04	390.00	145	4,585	3.16%	大買/大賣/鉅額交易
2024/07/17	282.1	400.62	325	400.48	396.00	-42.9	4,637	-0.93%	大買/大賣/
2024/07/16	617	409.00	672	408.19	400.50	-55	4,716	-1.17%	大買/大賣/
2024/07/15	172.2	425.07	125	435.38	409.00	47.2	4,773	0.99%	大買/大賣/
2024/07/12	304	451.88	135.1	450.03	454.00	169	4,805	3.52%	大買/大賣/鉅額交易
2024/07/11	130	464.49	149	462.60	461.50	-19	4,830	-0.39%	大買/大賣/
2024/07/10	140	469.89	156.1	470.04	468.50	-16.1	4,856	-0.33%	大買/大賣/
2024/07/09	391.2	467.44	134.1	465.72	473.00	257.1	4,901	5.24%	大買/大賣/鉅額交易
2024/07/08	118	483.57	428.1	483.82	475.00	-310.1	4,925	-6.29%	大買/大賣/鉅額交易
2024/07/05	184	485.72	202.1	487.12	490.00	-18.1	4,935	-0.37%	大買/大賣/
2024/07/04	209.2	485.82	367	490.28	482.50	-157.8	4,945	-3.19%	大買/大賣/鉅額交易
2024/07/03	690	492.29	282.3	492.02	492.00	407.7	5,028	8.11%	大買/大賣/鉅額交易
2024/07/02	203.1	455.68	150	453.71	464.00	53	5,022	1.06%	大買/大賣/
2024/07/01	340.1	458.79	531	467.15	450.00	-190.9	5,099	-3.74%	大買/大賣/鉅額交易
2024/06/28	168.1	488.72	187	484.67	482.00	-18.9	5,131	-0.37%	大買/大賣/
2024/06/27	77	481.63	272	481.33	474.00	-195	5,186	-3.76%	大賣/鉅額交易
2024/06/26	260	483.95	232	483.39	486.50	28	5,289	0.53%	大買/大賣/
2024/06/25	354	458.71	288	456.67	469.00	66	5,370	1.23%	大買/大賣/
2024/06/24	425	462.77	388	460.07	464.00	37	5,556	0.67%	大買/大賣/
2024/06/21	55.1	470.28	39	469.51	464.00	16.1	5,904	0.27%
2024/06/20	73	477.17	75	482.42	482.00	-2	6,245	-0.03%
2024/06/19	78.2	467.76	9	469.11	470.00	69.2	6,435	1.08%
2024/06/18	185	476.80	319	473.45	474.50	-134	6,671	-2.01%	大買/大賣/鉅額交易
2024/06/17	21	508.19	200	511.88	504.00	-179	6,813	-2.63%	大賣/鉅額交易
2024/06/14	0	0.00	1	504.01	505.00	-1	6,897	-0.01%
2024/06/13	17	484.88	0	0.00	487.00	17	7,132	0.24%
2024/06/12	18	479.00	0	0.00	478.00	18	7,211	0.25%
2024/06/11	13	473.58	7	480.00	475.00	6	7,311	0.08%
2024/06/07	34	478.90	0.1	480.50	492.00	33.9	7,510	0.45%
2024/06/06	54	471.10	0	0.00	479.50	54	7,835	0.69%
2024/06/05	0.1	489.05	8	468.00	468.00	-7.9	8,037	-0.10%
2024/06/04	3	495.17	1	492.00	504.00	2	8,214	0.02%
2024/06/03	12	493.54	103	493.88	491.00	-91	8,401	-1.08%	大賣/
2024/05/31	0	491.00	146	494.98	500.00	-146	8,643	-1.69%	大賣/鉅額交易
2024/05/30	515.1	509.70	247	511.30	501.00	268.1	8,755	3.06%	大買/大賣/鉅額交易
2024/05/29	307	496.78	314	496.25	498.50	-7	8,844	-0.08%	大買/大賣/
2024/05/28	238	499.44	486	501.38	496.00	-248	8,986	-2.76%	大買/大賣/鉅額交易
2024/05/27	401	513.56	354.3	513.70	511.00	46.7	9,008	0.52%	大買/大賣/
2024/05/24	86.1	478.32	133	477.89	495.00	-46.9	8,963	-0.52%	大賣/
2024/05/23	26.2	474.08	4	466.29	478.00	22.2	8,898	0.25%
2024/05/22	5	440.90	5.1	434.04	439.00	-0.1	8,921	0.00%
2024/05/21	31	432.97	4	425.75	436.00	27	9,010	0.30%
2024/05/20	6	428.60	65	431.99	427.00	-59	9,061	-0.65%
2024/05/17	65	439.48	0	442.50	442.50	65	9,163	0.71%
2024/05/16	48	434.42	17	437.79	437.00	31	9,299	0.33%
2024/05/15	4.1	431.83	81.1	430.24	427.00	-77	9,506	-0.81%
2024/05/14	54	428.63	0	0.00	429.00	54	9,672	0.56%
2024/05/13	16	422.13	12	421.38	424.00	4	10,027	0.04%
2024/05/10	12	423.04	81	416.83	422.50	-69	10,277	-0.67%
2024/05/09	119	427.82	60	419.63	425.00	59	10,370	0.57%	大買/
2024/05/08	96	412.11	226	406.59	414.50	-130	10,352	-1.26%	大賣/鉅額交易
2024/05/07	497	409.12	296	409.79	409.00	201	10,364	1.94%	大買/大賣/鉅額交易
2024/05/06	689	413.22	409	417.77	412.00	280	10,327	2.71%	大買/大賣/鉅額交易
2024/05/03	439	418.27	720	428.07	417.00	-281	10,210	-2.75%	大買/大賣/鉅額交易
2024/05/02	651.1	429.02	1,141	430.12	423.00	-489.9	10,002	-4.90%	大買/大賣/鉅額交易
2024/04/30	1,485	423.74	1,057.1	419.61	433.00	427.9	9,750	4.39%	大買/大賣/鉅額交易
2024/04/29	643	391.43	649	391.13	394.00	-6	9,490	-0.06%	大買/大賣/
2024/04/26	987.1	384.32	709	384.96	383.50	278.1	9,403	2.96%	大買/大賣/鉅額交易
2024/04/25	528	366.89	876	366.98	368.00	-348	9,117	-3.82%	大買/大賣/鉅額交易
2024/04/24	639	354.64	388.1	357.89	361.50	250.9	8,882	2.82%	大買/大賣/鉅額交易
2024/04/23	494	332.99	642	337.20	329.00	-148	8,794	-1.68%	大買/大賣/鉅額交易
2024/04/22	566	343.59	587	343.31	333.50	-21	8,706	-0.24%	大買/大賣/
2024/04/19	897	360.56	772.2	363.87	351.50	124.8	8,566	1.46%	大買/大賣/鉅額交易
2024/04/18	438	353.57	407	357.39	364.00	31	8,370	0.37%	大買/大賣/
2024/04/17	405	338.62	390	338.73	335.00	15	8,264	0.18%	大買/大賣/
2024/04/16	180	325.40	290.1	327.60	327.00	-110.1	8,202	-1.34%	大買/大賣/鉅額交易
2024/04/15	294	339.83	405	342.94	337.50	-111	8,160	-1.36%	大買/大賣/鉅額交易
2024/04/12	329.2	360.35	221	357.63	360.00	108.2	8,099	1.34%	大買/大賣/鉅額交易
2024/04/11	187	352.65	81	355.82	356.00	106	8,023	1.32%	大買/鉅額交易
2024/04/10	250	358.56	93	359.87	353.50	157	7,984	1.97%	大買/鉅額交易
2024/04/09	636	357.20	686	359.85	359.50	-50	7,943	-0.63%	大買/大賣/
2024/04/08	472	372.36	267	377.20	367.50	205	7,816	2.62%	大買/大賣/鉅額交易
2024/04/03	252	366.36	377	363.49	364.00	-125	7,714	-1.62%	大買/大賣/鉅額交易
2024/04/02	486	364.05	603	363.83	362.00	-117	7,618	-1.54%	大買/大賣/鉅額交易
2024/04/01	334.1	368.22	267	366.34	363.00	67.1	7,532	0.89%	大買/大賣/
2024/03/29	594.1	367.87	599.4	373.14	366.00	-5.3	7,476	-0.07%	大買/大賣/
2024/03/28	660.1	377.03	475	377.42	379.00	185.1	7,368	2.51%	大買/大賣/鉅額交易
2024/03/27	619.4	371.71	672	374.65	383.00	-52.7	7,262	-0.72%	大買/大賣/
2024/03/26	1,518.1	375.12	1,471	381.49	370.00	47.1	7,045	0.67%	大買/大賣/
2024/03/25	1,244	391.27	1,597	391.94	390.50	-353	6,684	-5.28%	大買/大賣/鉅額交易
2024/03/22	1,137	375.37	862	372.04	387.50	275	6,343	4.34%	大買/大賣/鉅額交易
2024/03/21	919	340.79	1,210	339.49	352.50	-291	6,142	-4.74%	大買/大賣/鉅額交易
2024/03/20	1,034	326.65	639	330.66	320.50	395	5,904	6.69%	大買/大賣/鉅額交易
2024/03/19	328	321.22	254	322.89	318.50	74	5,723	1.29%	大買/大賣/
2024/03/18	703	315.34	587.1	318.09	327.00	116	5,589	2.07%	大買/大賣/鉅額交易
2024/03/15	331	299.81	374	303.57	297.50	-43	5,423	-0.79%	大買/大賣/
2024/03/14	438	296.09	359	298.47	298.50	79	5,490	1.44%	大買/大賣/
2024/03/13	663	303.09	848	311.71	305.00	-185	5,573	-3.32%	大買/大賣/鉅額交易
2024/03/12	1,320	321.55	1,278	321.40	315.00	42	5,577	0.75%	大買/大賣/
2024/03/11	834	298.57	368	304.29	313.50	466	5,346	8.72%	大買/大賣/鉅額交易
2024/03/08	622.1	289.99	802	293.95	288.50	-179.9	5,180	-3.47%	大買/大賣/鉅額交易
2024/03/07	807	306.35	985	309.76	302.00	-178	5,081	-3.50%	大買/大賣/鉅額交易
2024/03/06	1,442.1	311.55	1,162	312.15	308.00	280.1	4,916	5.70%	大買/大賣/鉅額交易
2024/03/05	451	299.71	515.2	299.79	300.00	-64.2	4,700	-1.37%	大買/大賣/
2024/03/04	571	300.65	578.2	303.00	296.00	-7.2	4,638	-0.16%	大買/大賣/
2024/03/01	813.1	286.89	933	287.49	292.50	-119.9	4,476	-2.68%	大買/大賣/鉅額交易
2024/02/29	611	274.37	500	271.30	277.50	111	4,336	2.56%	大買/大賣/鉅額交易
2024/02/27	320	259.73	222	262.23	261.50	98	4,313	2.27%	大買/大賣/
2024/02/26	189	270.27	321	276.29	264.50	-132	4,310	-3.06%	大買/大賣/鉅額交易
2024/02/23	310	273.72	305	276.36	270.00	5	4,285	0.12%	大買/大賣/
2024/02/22	379	278.72	456	279.02	277.00	-77	4,293	-1.79%	大買/大賣/
2024/02/21	305	270.57	294	270.03	270.50	11	4,302	0.26%	大買/大賣/
2024/02/20	511	271.89	463.4	275.94	274.00	47.6	4,532	1.05%	大買/大賣/
2024/02/19	588	284.61	676	293.84	279.50	-88	4,566	-1.93%	大買/大賣/
2024/02/16	1,194	288.30	1,016	288.35	287.00	178	4,632	3.84%	大買/大賣/鉅額交易
2024/02/15	834	276.57	1,010.1	277.21	275.50	-176.1	4,506	-3.91%	大買/大賣/鉅額交易
2024/02/05	262.5	273.04	346.1	273.28	273.00	-83.6	4,356	-1.92%	大買/大賣/
2024/02/02	1,002.1	253.70	1,030.3	251.77	261.50	-28.2	4,015	-0.70%	大買/大賣/
2024/02/01	421	236.20	289	234.64	238.50	132	3,830	3.45%	大買/大賣/鉅額交易
2024/01/31	63	228.54	68	228.51	227.00	-5	3,797	-0.13%
2024/01/30	267	235.57	160	234.65	232.00	107	3,819	2.80%	大買/大賣/鉅額交易
2024/01/29	410	231.62	95	232.05	232.50	315	3,840	8.20%	大買/鉅額交易
2024/01/26	57	223.46	20	223.63	224.00	37	3,820	0.97%
2024/01/25	34	221.37	136	224.01	221.00	-102	3,850	-2.65%	大賣/鉅額交易
2024/01/24	99	226.67	182	230.34	225.50	-83	3,877	-2.14%	大賣/
2024/01/23	613	233.67	738.1	234.55	230.50	-125.1	3,916	-3.19%	大買/大賣/鉅額交易
2024/01/22	394.1	222.07	157	224.31	229.00	237.1	3,857	6.15%	大買/大賣/鉅額交易
2024/01/19	69	211.13	20	211.50	210.00	49	3,874	1.26%
2024/01/18	40	212.25	49	210.63	209.00	-9	3,936	-0.23%
2024/01/17	10	211.90	235	215.05	211.50	-225	4,030	-5.58%	大賣/鉅額交易
2024/01/16	117	219.03	103	216.51	217.50	14	4,127	0.34%	大買/大賣/
2024/01/15	152	216.88	17	216.32	217.00	135	4,254	3.17%	大買/鉅額交易
2024/01/12	43	215.43	182	216.88	214.50	-139	4,387	-3.17%	大賣/鉅額交易
2024/01/11	317	217.31	76	214.38	219.00	241	4,506	5.35%	大買/鉅額交易
2024/01/10	28	210.70	55	210.93	210.00	-27	4,587	-0.59%
2024/01/09	88	213.76	116	214.58	212.50	-28	4,756	-0.59%	大賣/
2024/01/08	65	218.48	30	218.08	216.00	35	4,927	0.71%
2024/01/05	23	216.50	19	216.79	216.50	4	5,121	0.08%
2024/01/04	12	216.25	193	219.12	216.00	-181	5,374	-3.37%	大賣/鉅額交易
2024/01/03	90	221.94	12	221.46	221.00	78	5,459	1.43%
2024/01/02	89	220.06	69	220.60	219.50	20	5,475	0.37%
2023/12/29	62	222.16	82	221.84	223.00	-20	5,501	-0.36%
2023/12/28	37	222.47	32	222.41	221.00	5	5,540	0.09%
2023/12/27	25	224.36	200	226.76	224.00	-175	5,574	-3.14%	大賣/鉅額交易
2023/12/26	216	227.60	88	227.43	228.00	128	5,607	2.28%	大買/鉅額交易
2023/12/25	100	223.98	108	223.97	222.00	-8	5,629	-0.14%	大賣/
2023/12/22	225	221.13	161	218.80	223.00	64	5,688	1.13%	大買/大賣/
2023/12/21	37	215.32	74	216.39	218.50	-37	5,785	-0.64%
2023/12/20	114.1	216.45	142	217.56	215.50	-27.9	5,832	-0.48%	大買/大賣/
2023/12/19	115	217.89	92	216.84	218.00	23	5,847	0.39%	大買/
2023/12/18	29	219.66	382	221.98	219.50	-353	5,842	-6.04%	大賣/鉅額交易
2023/12/15	82	223.35	95	224.61	222.50	-13	5,848	-0.22%
2023/12/14	192	223.84	245	228.47	222.50	-53	5,885	-0.90%	大買/大賣/
2023/12/13	95	228.94	154	230.48	227.50	-59	5,851	-1.01%	大賣/
2023/12/12	305	228.87	355	230.98	229.00	-50	5,862	-0.85%	大買/大賣/
2023/12/11	558	234.49	1,006	235.33	234.00	-448	5,839	-7.67%	大買/大賣/鉅額交易
2023/12/08	609	254.87	963.1	256.74	248.00	-354.1	5,772	-6.13%	大買/大賣/鉅額交易
2023/12/07	762	265.54	942	265.49	263.00	-180	5,651	-3.19%	大買/大賣/鉅額交易
2023/12/06	543	260.23	278	261.02	256.50	265	5,482	4.83%	大買/大賣/鉅額交易
2023/12/05	143	252.13	354	253.06	253.00	-211	5,403	-3.90%	大買/大賣/鉅額交易
2023/12/04	390	255.88	204	255.01	254.00	186	5,378	3.46%	大買/大賣/鉅額交易
2023/12/01	20	249.98	89	250.08	247.00	-69	5,348	-1.29%
2023/11/30	69	248.83	101	249.34	247.00	-32	5,408	-0.59%	大賣/
2023/11/29	109	253.85	82.1	253.93	251.00	26.9	5,432	0.49%	大買/
2023/11/28	71	254.89	181.2	254.30	256.50	-110.2	5,438	-2.03%	大賣/鉅額交易
2023/11/27	189	254.17	184	253.88	253.50	5	5,440	0.09%	大買/大賣/
2023/11/24	234	251.21	142	252.92	254.50	92	5,412	1.70%	大買/大賣/
2023/11/22	256	247.36	171	247.88	251.50	85	5,305	1.60%	大買/大賣/
2023/11/21	258	246.31	372.1	247.29	243.00	-114.1	5,261	-2.17%	大買/大賣/鉅額交易
2023/11/20	234	248.78	372	253.70	247.00	-138	5,271	-2.62%	大買/大賣/鉅額交易
2023/11/17	724	249.75	1,013	249.82	253.50	-289	5,198	-5.56%	大買/大賣/鉅額交易
2023/11/16	710	236.21	496	235.98	239.50	214	4,970	4.31%	大買/大賣/鉅額交易
2023/11/15	456	235.27	748	234.20	231.00	-292	4,856	-6.01%	大買/大賣/鉅額交易
2023/11/14	558	219.47	355	219.71	221.00	203	4,744	4.28%	大買/大賣/鉅額交易
2023/11/13	203	214.21	111	214.98	211.50	92	4,780	1.92%	大買/大賣/
2023/11/10	130	212.24	65	211.92	212.50	65	4,803	1.35%	大買/
2023/11/09	423	214.30	372	214.86	216.00	51	4,821	1.06%	大買/大賣/
2023/11/08	261	223.63	674	222.32	220.50	-413	4,831	-8.55%	大買/大賣/鉅額交易
2023/11/07	180	219.20	319	218.91	218.00	-139	4,835	-2.87%	大買/大賣/鉅額交易
2023/11/06	174	220.57	139	220.08	221.00	35	4,959	0.71%	大買/大賣/
2023/11/03	149	216.74	37	215.11	212.50	112	4,903	2.28%	大買/鉅額交易
2023/11/02	73	214.25	220	215.23	213.50	-147	4,875	-3.01%	大賣/鉅額交易
2023/11/01	300	210.78	89.1	210.88	211.50	210.9	4,836	4.36%	大買/鉅額交易
2023/10/31	604	210.90	238.5	215.88	209.00	365.5	4,805	7.61%	大買/大賣/鉅額交易
2023/10/30	380.1	219.96	107	221.60	217.50	273.1	4,735	5.77%	大買/大賣/鉅額交易
2023/10/27	242	220.14	273	223.38	221.00	-31	4,695	-0.66%	大買/大賣/
2023/10/26	184	227.72	113.2	228.85	225.50	70.8	4,623	1.53%	大買/大賣/
2023/10/25	362.5	232.11	306	230.67	230.00	56.5	4,563	1.24%	大買/大賣/
2023/10/24	330.2	222.88	337	222.47	226.00	-6.8	4,464	-0.15%	大買/大賣/
2023/10/23	372	225.76	229	227.40	224.00	143	4,366	3.27%	大買/大賣/鉅額交易
2023/10/20	382	223.07	308	226.58	223.00	74	4,390	1.69%	大買/大賣/
2023/10/19	215	233.30	484	234.43	231.00	-269	4,407	-6.10%	大買/大賣/鉅額交易
2023/10/18	271.2	246.41	245	243.91	243.00	26.2	4,415	0.59%	大買/大賣/
2023/10/17	444	252.85	269	259.40	255.50	175	4,444	3.94%	大買/大賣/鉅額交易
2023/10/16	313.6	268.44	748.1	267.84	259.50	-434.5	4,496	-9.66%	大買/大賣/鉅額交易
2023/10/13	411.3	298.02	744.1	296.79	288.00	-332.8	4,322	-7.70%	大買/大賣/鉅額交易
2023/10/12	1,151.3	313.54	720.1	309.77	320.00	431.2	4,119	10.47%	大買/大賣/鉅額交易
2023/10/11	299	284.40	251.1	288.48	291.00	47.9	3,866	1.24%	大買/大賣/
2023/10/06	169	277.65	63	278.02	278.00	106	3,777	2.81%	大買/鉅額交易
2023/10/05	250	279.65	53	282.79	277.50	197	3,752	5.25%	大買/鉅額交易
2023/10/04	110.1	282.37	173	285.65	283.00	-62.9	3,715	-1.69%	大買/大賣/
2023/10/03	155	292.71	202	296.73	292.50	-47	3,667	-1.28%	大買/大賣/
2023/10/02	220	300.93	165	301.60	296.50	55	3,616	1.52%	大買/大賣/
2023/09/28	173	297.02	370	299.10	296.50	-197	3,557	-5.54%	大買/大賣/鉅額交易
2023/09/27	450	293.14	598	293.09	297.00	-148	3,506	-4.22%	大買/大賣/鉅額交易
2023/09/26	514	295.28	474.1	294.73	294.50	39.9	3,588	1.11%	大買/大賣/
2023/09/25	330	280.36	388	277.55	282.50	-58	3,598	-1.61%	大買/大賣/
2023/09/22	371	268.46	255	266.28	270.00	116	3,634	3.19%	大買/大賣/鉅額交易
2023/09/21	88	260.44	79	261.42	261.00	9	3,633	0.25%
2023/09/20	212	261.57	170	261.97	262.50	42	3,677	1.14%	大買/大賣/
2023/09/19	296	264.51	485	272.38	265.00	-189	3,795	-4.98%	大買/大賣/鉅額交易
2023/09/18	74	271.09	42	272.19	273.00	32	3,799	0.84%
2023/09/15	116	272.27	263	271.66	271.00	-147	3,800	-3.87%	大買/大賣/鉅額交易
2023/09/14	243	270.53	130	274.18	269.50	113	3,758	3.01%	大買/大賣/鉅額交易
2023/09/13	596	270.25	253	273.87	273.50	343	3,717	9.23%	大買/大賣/鉅額交易
2023/09/12	318.1	280.04	182.1	288.29	277.50	136	3,651	3.72%	大買/大賣/鉅額交易
2023/09/11	131	298.53	123	300.50	295.00	8	3,616	0.22%	大買/大賣/
2023/09/08	13	304.00	94	305.36	304.00	-81	3,599	-2.25%
2023/09/07	50	307.13	79	307.01	307.00	-29	3,601	-0.80%
2023/09/06	110	310.83	274	314.00	307.50	-164	3,609	-4.54%	大買/大賣/鉅額交易
2023/09/05	377	311.52	112	309.83	316.00	265	3,610	7.34%	大買/大賣/鉅額交易
2023/09/04	81	298.82	241	303.89	298.00	-160	3,559	-4.49%	大賣/鉅額交易
2023/09/01	288	314.31	277	313.44	309.50	11	3,660	0.30%	大買/大賣/
2023/08/31	163	309.29	320	310.15	308.50	-157	3,669	-4.28%	大買/大賣/鉅額交易
2023/08/30	335	311.20	206	311.55	315.50	129	3,705	3.48%	大買/大賣/鉅額交易
2023/08/29	98	301.96	73	303.31	301.00	25	3,871	0.64%
2023/08/28	181	298.20	211	298.90	298.50	-30	4,067	-0.74%	大買/大賣/
2023/08/25	132	302.50	385	307.81	302.50	-253	4,121	-6.14%	大買/大賣/鉅額交易
2023/08/24	559	319.03	515	318.84	315.00	44	4,235	1.04%	大買/大賣/
2023/08/23	181	310.70	334	309.97	310.00	-153	4,376	-3.50%	大買/大賣/鉅額交易
2023/08/22	98	312.48	195.1	312.64	309.50	-97.1	4,523	-2.15%	大賣/
2023/08/21	271	310.01	177	311.32	308.50	94	4,546	2.07%	大買/大賣/
2023/08/18	565	312.59	696	316.44	309.00	-131	4,661	-2.81%	大買/大賣/鉅額交易
2023/08/17	571.1	317.41	690	316.23	327.00	-118.9	4,752	-2.50%	大買/大賣/鉅額交易
2023/08/16	199	296.91	323	294.34	302.50	-124	4,689	-2.64%	大買/大賣/鉅額交易
2023/08/15	404	293.16	158.5	292.96	290.00	245.5	4,816	5.10%	大買/大賣/鉅額交易
2023/08/14	299.5	284.35	229	286.16	282.50	70.5	4,903	1.44%	大買/大賣/
2023/08/11	162	292.70	151	294.50	292.00	11	4,850	0.23%	大買/大賣/
2023/08/10	164	314.61	364.1	322.89	297.00	-200	4,805	-4.16%	大買/大賣/鉅額交易
2023/08/09	0.1	327.00	9	330.00	330.00	-9	4,726	-0.19%
2023/08/08	45	324.32	6	330.00	321.50	39	4,770	0.82%
2023/08/07	106	337.87	1	343.00	340.50	105	4,805	2.18%	大買/鉅額交易
2023/08/04	61	320.24	1	335.00	331.00	60	4,874	1.23%
2023/08/02	56	324.60	13	321.19	316.50	43	4,980	0.86%
2023/08/01	10	341.00	0.2	344.50	339.50	9.9	5,135	0.19%
2023/07/31	153	356.35	13	344.58	340.00	140	5,153	2.72%	大買/鉅額交易
2023/07/28	0	370.00	27	365.41	363.00	-27	5,186	-0.52%
2023/07/27	0	0.00	42.4	373.04	373.00	-42.4	5,226	-0.81%
2023/07/26	0	378.00	107	377.31	375.00	-107	5,294	-2.02%	大賣/鉅額交易
2023/07/25	560.1	405.51	970	408.18	397.50	-410	5,388	-7.61%	大買/大賣/鉅額交易
2023/07/24	425	434.59	729	433.95	420.50	-304	5,295	-5.74%	大買/大賣/鉅額交易
2023/07/21	730	404.58	93	402.17	421.00	637	5,228	12.18%	大買/鉅額交易
2023/07/20	293	397.69	204	396.34	383.00	89	5,159	1.72%	大買/大賣/
2023/07/19	388	390.51	344	385.21	391.00	44	5,076	0.87%	大買/大賣/
2023/07/18	8.2	364.51	10.1	356.11	366.00	-1.9	4,950	-0.04%
2023/07/17	0.1	343.12	0	0.00	343.50	0.1	5,020	0.00%
2023/07/14	0	0.00	6	338.33	341.50	-6	5,064	-0.12%
2023/07/13	40.2	332.52	1	349.84	332.00	39.2	5,129	0.76%
2023/07/12	2	344.55	0	343.00	343.50	2	5,287	0.04%
2023/07/11	0	0.00	1	352.00	350.00	-1	5,410	-0.02%
2023/07/07	1	362.00	1	361.00	357.00	0	5,415	0.00%
2023/07/06	0.1	353.00	1.1	341.78	356.00	-1	5,418	-0.02%
2023/07/05	6	366.27	41	364.12	346.50	-35	5,422	-0.64%
2023/07/04	515	380.62	570	379.73	372.00	-55	5,434	-1.01%	大買/大賣/
2023/07/03	621	361.28	403	359.97	372.00	218	5,292	4.12%	大買/大賣/鉅額交易
2023/06/30	37	323.18	104.1	325.88	338.50	-67.1	5,151	-1.30%	大賣/
2023/06/29	100	310.92	29	311.21	317.00	71	5,054	1.40%
2023/06/28	85	305.82	90	309.91	305.00	-5	5,014	-0.10%
2023/06/27	123.1	313.14	204	319.33	306.50	-80.9	4,955	-1.63%	大買/大賣/
2023/06/26	19.1	339.49	91.2	331.12	340.00	-72.1	4,926	-1.46%
2023/06/21	118.2	327.38	16.1	330.15	335.50	102.1	4,935	2.07%	大買/鉅額交易
2023/06/20	0	0.00	25	303.34	305.50	-25	5,081	-0.49%
2023/06/19	2	312.25	201.4	312.58	309.00	-199.4	5,167	-3.86%	大賣/鉅額交易
2023/06/16	11	308.63	44	310.84	317.00	-33	5,260	-0.63%
2023/06/15	17	312.38	3	320.17	314.50	14	5,260	0.27%
2023/06/14	18.2	321.57	36	322.79	323.00	-17.9	5,265	-0.34%
2023/06/13	22	304.61	5	299.00	306.00	17	5,249	0.32%
2023/06/12	2.1	294.05	15	293.00	293.50	-13	5,240	-0.25%
2023/06/09	20.1	293.50	72	289.47	292.50	-51.9	5,220	-0.99%
2023/06/08	1	267.00	170	274.88	267.00	-169	5,181	-3.26%	大賣/鉅額交易
2023/06/07	579	279.04	719	274.72	280.50	-140	5,172	-2.71%	大買/大賣/鉅額交易
2023/06/06	344.1	269.12	362	269.75	266.50	-17.9	5,029	-0.36%	大買/大賣/
2023/06/05	396	270.27	427	271.85	267.50	-31	4,959	-0.63%	大買/大賣/
2023/06/02	957.1	273.70	766	271.93	270.50	191.1	4,884	3.91%	大買/大賣/鉅額交易
2023/06/01	912	260.26	1,042	258.77	264.00	-130	4,681	-2.78%	大買/大賣/鉅額交易
2023/05/31	337	248.65	201	248.84	246.50	136	4,489	3.03%	大買/大賣/鉅額交易
2023/05/30	450	255.70	570	257.53	253.50	-120	4,491	-2.67%	大買/大賣/鉅額交易
2023/05/29	633	262.74	508	266.34	254.00	125	4,536	2.76%	大買/大賣/鉅額交易
2023/05/26	491	258.33	466	259.10	268.50	25	4,468	0.56%	大買/大賣/
2023/05/25	172	245.82	401	246.19	244.50	-229	4,509	-5.08%	大買/大賣/鉅額交易
2023/05/24	494	245.46	917	245.76	242.50	-423	4,672	-9.05%	大買/大賣/鉅額交易
2023/05/23	880	240.43	765	238.55	243.50	115	4,606	2.50%	大買/大賣/鉅額交易
2023/05/22	438	229.37	311	228.38	230.00	127	4,495	2.83%	大買/大賣/鉅額交易
2023/05/19	850	230.14	1,128	229.87	225.50	-278	4,627	-6.01%	大買/大賣/鉅額交易
2023/05/18	562	219.58	830.1	218.69	223.50	-268.1	4,574	-5.86%	大買/大賣/鉅額交易
2023/05/17	248	209.56	32	208.28	208.50	216	4,629	4.67%	大買/鉅額交易
2023/05/16	254	209.79	81	209.83	207.50	173	4,796	3.61%	大買/鉅額交易
2023/05/15	379	208.56	607.3	214.03	207.00	-228.3	5,002	-4.56%	大買/大賣/鉅額交易
2023/05/12	364	210.66	229	211.91	215.50	135	5,211	2.59%	大買/大賣/鉅額交易
2023/05/11	334	210.50	212	210.86	209.00	122	5,660	2.16%	大買/大賣/鉅額交易
2023/05/10	896.4	211.51	383	211.41	212.00	513.4	5,851	8.77%	大買/大賣/鉅額交易
2023/05/09	569	209.77	594	211.14	207.50	-25	5,973	-0.42%	大買/大賣/
2023/05/08	743	209.77	939	208.73	208.00	-196	5,994	-3.27%	大買/大賣/鉅額交易
2023/05/05	190	198.69	77	198.60	198.00	113	6,034	1.87%	大買/鉅額交易
2023/05/04	258	197.37	377	199.10	198.50	-119	6,257	-1.90%	大買/大賣/鉅額交易
2023/05/03	191	199.15	451	199.45	197.50	-260	6,646	-3.91%	大買/大賣/鉅額交易
2023/05/02	488	205.18	210	205.45	205.50	278	7,018	3.96%	大買/大賣/鉅額交易
2023/04/28	494	199.77	658	199.20	198.50	-164	7,431	-2.21%	大買/大賣/鉅額交易
2023/04/27	521	194.02	392	193.11	196.00	129	7,850	1.64%	大買/大賣/鉅額交易
2023/04/26	425	192.94	407	194.42	195.50	18	8,020	0.22%	大買/大賣/
2023/04/25	427	194.71	355	194.82	190.50	72	8,054	0.89%	大買/大賣/
2023/04/24	368	202.39	193	202.77	201.00	175	8,208	2.13%	大買/大賣/鉅額交易
2023/04/21	663	204.84	598	207.20	201.50	65	8,469	0.77%	大買/大賣/
2023/04/20	410	214.12	527	217.61	210.00	-117	8,548	-1.37%	大買/大賣/鉅額交易
2023/04/19	157	226.66	281	229.45	225.00	-124	8,703	-1.42%	大買/大賣/鉅額交易
2023/04/18	213	234.32	372	239.94	228.50	-159	8,905	-1.79%	大買/大賣/鉅額交易
2023/04/17	964	246.34	799	248.44	241.00	165	9,058	1.82%	大買/大賣/鉅額交易
2023/04/14	163	245.18	137	245.10	252.00	26	9,109	0.29%	大買/大賣/
2023/04/13	28	232.55	2	234.00	229.50	26	9,380	0.28%
2023/04/12	89	243.68	87	243.48	244.50	2	10,027	0.02%
2023/04/11	36	240.88	0	0.00	242.00	36	10,398	0.35%
2023/04/10	80	240.00	7	237.06	240.00	73	10,502	0.69%
2023/04/07	13	231.99	25	231.56	236.50	-12	10,649	-0.11%
2023/04/06	24	234.04	7	233.00	232.00	17	10,845	0.16%
2023/03/31	16	231.75	72	232.68	234.00	-56	11,231	-0.50%
2023/03/30	26	225.42	30	226.23	227.00	-4	11,471	-0.03%
2023/03/28	0	213.69	71	219.66	221.00	-71	12,043	-0.59%
2023/03/27	643	221.24	637	220.85	223.00	6	12,122	0.05%	大買/大賣/
2023/03/24	75	218.67	4	218.88	214.50	71	12,140	0.59%
2023/03/23	222	226.59	178	224.28	222.50	44	12,378	0.36%	大買/大賣/
2023/03/22	74	234.31	170	236.22	233.00	-96	12,427	-0.77%	大賣/
2023/03/21	74	242.48	92	241.47	240.50	-18	12,444	-0.14%
2023/03/20	68	239.21	1	238.00	239.50	67	12,479	0.54%
2023/03/17	26	231.58	3	232.50	232.50	23	12,847	0.18%
2023/03/16	18	227.61	12.2	226.54	228.00	5.8	13,019	0.04%
2023/03/15	0	0.00	1	226.50	226.50	-1	13,217	-0.01%
2023/03/13	38	215.29	111	212.41	213.00	-73	13,433	-0.54%	大賣/
2023/03/10	117	224.44	2	229.50	220.50	115	13,587	0.85%	大買/鉅額交易
2023/03/09	53	232.94	0	0.00	232.50	53	13,835	0.38%
2023/03/07	1	233.50	1	234.50	233.50	0	14,437	0.00%
2023/03/06	2	233.50	31	233.27	235.00	-29	14,655	-0.20%
2023/03/03	0	0.00	237.1	237.58	234.00	-237.1	15,128	-1.57%	大賣/鉅額交易
2023/03/02	177	243.44	332	243.95	241.00	-155	15,599	-0.99%	大買/大賣/鉅額交易
2023/03/01	706	245.07	362	243.84	244.50	344	15,637	2.20%	大買/大賣/鉅額交易
2023/02/24	395	239.25	408	236.90	239.00	-13	15,651	-0.08%	大買/大賣/
2023/02/23	180	238.22	630	237.55	234.00	-450	16,017	-2.81%	大買/大賣/鉅額交易
2023/02/22	959	241.68	355	235.76	242.00	604	15,983	3.78%	大買/大賣/鉅額交易
2023/02/21	279	237.93	239	236.91	239.00	40	16,267	0.25%	大買/大賣/
2023/02/20	178	233.53	172	233.05	236.00	6	16,383	0.04%	大買/大賣/
2023/02/17	395	236.48	365	238.61	232.50	30	16,529	0.18%	大買/大賣/
2023/02/16	202	237.69	225	238.18	240.00	-23	16,582	-0.14%	大買/大賣/
2023/02/15	356	235.88	219	235.75	234.50	137	16,915	0.81%	大買/大賣/鉅額交易
2023/02/14	94	235.03	195	238.10	233.50	-101	17,106	-0.59%	大賣/鉅額交易
2023/02/13	196	234.37	312	234.21	237.00	-116	17,575	-0.66%	大買/大賣/鉅額交易
2023/02/10	685	231.44	1,370	234.11	229.00	-685	18,189	-3.77%	大買/大賣/鉅額交易
2023/02/09	1,622	232.64	1,291	230.10	230.00	331	18,423	1.80%	大買/大賣/鉅額交易
2023/02/08	754	221.58	447	221.49	219.00	307	18,190	1.69%	大買/大賣/鉅額交易
2023/02/07	312	216.74	501	218.28	217.00	-189	18,165	-1.04%	大買/大賣/鉅額交易
2023/02/06	230	214.01	364	213.40	217.50	-134	18,269	-0.73%	大買/大賣/鉅額交易
2023/02/03	560	215.37	401	216.55	212.50	159	18,329	0.87%	大買/大賣/鉅額交易
2023/02/02	410.3	215.72	597	216.59	214.00	-186.7	18,361	-1.02%	大買/大賣/鉅額交易
2023/02/01	1,338	215.30	1,266	216.01	212.50	72	18,399	0.39%	大買/大賣/
2023/01/31	1,464	202.73	1,016	203.08	212.50	448	18,251	2.45%	大買/大賣/鉅額交易
2023/01/30	1,213	207.99	1,375	211.91	200.00	-162	18,022	-0.90%	大買/大賣/鉅額交易
2023/01/17	950	198.04	808	197.34	205.50	142	17,738	0.80%	大買/大賣/鉅額交易
2023/01/16	998	181.32	522	182.93	187.00	476	17,413	2.73%	大買/大賣/鉅額交易
2023/01/13	196	181.42	252	181.64	180.00	-56	17,381	-0.32%	大買/大賣/
2023/01/12	294	182.25	764	184.98	180.00	-470	17,521	-2.68%	大買/大賣/鉅額交易
2023/01/11	994	186.84	651	187.27	186.00	343	17,472	1.96%	大買/大賣/鉅額交易
2023/01/10	462	184.06	464	184.47	181.50	-2	17,540	-0.01%	大買/大賣/
2023/01/09	403	185.66	389	186.98	183.00	14	17,679	0.08%	大買/大賣/
2023/01/06	740	183.21	612	184.28	183.50	128	17,642	0.73%	大買/大賣/鉅額交易
2023/01/05	217	180.71	1,045	184.94	179.00	-828	17,648	-4.69%	大買/大賣/鉅額交易
2023/01/04	410	189.99	561	188.52	186.00	-151	17,784	-0.85%	大買/大賣/鉅額交易
2023/01/03	1,062	186.63	1,419	185.65	193.50	-357	17,906	-1.99%	大買/大賣/鉅額交易
2022/12/30	2,411	184.82	1,372	184.73	188.00	1,039	18,202	5.71%	大買/大賣/鉅額交易
2022/12/29	988	167.57	938	170.42	179.50	50	18,410	0.27%	大買/大賣/
2022/12/28	284	172.20	424	171.23	171.50	-140	18,224	-0.77%	大買/大賣/鉅額交易
2022/12/27	671	174.01	908	173.59	172.50	-237	18,331	-1.29%	大買/大賣/鉅額交易
2022/12/26	638	176.98	1,506	180.29	174.00	-868	18,266	-4.75%	大買/大賣/鉅額交易
2022/12/23	2,457	180.44	930	180.27	183.50	1,527	18,174	8.40%	大買/大賣/鉅額交易
2022/12/22	1,034	173.68	1,015	171.88	171.00	19	17,821	0.11%	大買/大賣/
2022/12/21	363	168.42	836	171.73	167.50	-473	17,658	-2.68%	大買/大賣/鉅額交易
2022/12/20	1,714	176.17	1,957	176.80	168.00	-243	17,592	-1.38%	大買/大賣/鉅額交易
2022/12/19	648	171.26	435	170.87	171.50	213	17,281	1.23%	大買/大賣/鉅額交易
2022/12/16	329	172.30	1,075	171.61	169.00	-746	17,330	-4.30%	大買/大賣/鉅額交易
2022/12/15	1,111	178.97	871.2	178.51	178.50	239.8	17,300	1.39%	大買/大賣/鉅額交易
2022/12/14	959	169.95	540	170.51	178.50	419	17,038	2.46%	大買/大賣/鉅額交易
2022/12/13	299	163.21	734	165.94	162.50	-435	16,940	-2.57%	大買/大賣/鉅額交易
2022/12/12	525	171.66	576	169.07	166.00	-51	16,904	-0.30%	大買/大賣/
2022/12/09	1,377	173.95	1,303	174.05	171.00	74	16,826	0.44%	大買/大賣/
2022/12/08	1,603	167.10	576	167.43	171.00	1,027	16,541	6.21%	大買/大賣/鉅額交易
2022/12/07	749	164.48	598	162.60	164.00	151	16,413	0.92%	大買/大賣/鉅額交易
2022/12/06	145	166.30	387	167.31	166.50	-242	16,349	-1.48%	大買/大賣/鉅額交易
2022/12/05	466	168.03	552	168.38	166.50	-86	16,450	-0.52%	大買/大賣/
2022/12/02	307	167.48	417	166.89	165.00	-110	16,512	-0.67%	大買/大賣/鉅額交易
2022/12/01	690	166.30	665	164.22	167.00	25	16,564	0.15%	大買/大賣/
2022/11/30	1,687	165.76	1,629	165.42	162.50	58	16,455	0.35%	大買/大賣/
2022/11/29	484	161.38	1,044.1	162.92	159.00	-560.1	16,244	-3.45%	大買/大賣/鉅額交易
2022/11/28	747	160.89	428	162.02	164.00	319	16,447	1.94%	大買/大賣/鉅額交易
2022/11/25	1,409	165.80	1,290	165.25	161.50	119	16,665	0.71%	大買/大賣/鉅額交易
2022/11/24	1,253	156.56	1,147	156.38	163.00	106	16,443	0.64%	大買/大賣/鉅額交易
2022/11/23	480	149.02	347	149.43	148.50	133	16,101	0.83%	大買/大賣/鉅額交易
2022/11/22	655	147.67	860	148.13	146.50	-205	16,075	-1.28%	大買/大賣/鉅額交易
2022/11/21	1,653	153.83	1,533	154.03	150.50	120	16,110	0.74%	大買/大賣/鉅額交易
2022/11/18	565	148.70	706	149.73	146.00	-141	15,705	-0.90%	大買/大賣/鉅額交易
2022/11/17	1,566	151.04	1,775	151.44	152.50	-209	15,663	-1.33%	大買/大賣/鉅額交易
2022/11/16	716	147.25	488	147.66	150.50	228	15,234	1.50%	大買/大賣/鉅額交易
2022/11/15	599	147.22	706	146.91	146.50	-107	15,095	-0.71%	大買/大賣/鉅額交易
2022/11/14	316	147.21	770	146.35	149.50	-454	15,105	-3.01%	大買/大賣/鉅額交易
2022/11/11	1,964	145.58	1,296	145.98	145.00	668	15,192	4.40%	大買/大賣/鉅額交易
2022/11/10	1,287	137.23	1,177.6	137.25	136.50	109.4	14,882	0.74%	大買/大賣/鉅額交易
2022/11/09	1,155.2	145.55	1,488	149.48	138.50	-332.8	14,565	-2.28%	大買/大賣/鉅額交易
2022/11/08	2,303	146.39	2,146	147.16	141.00	157	13,981	1.12%	大買/大賣/鉅額交易
2022/11/07	1,180	139.71	1,375	139.29	146.00	-195	13,448	-1.45%	大買/大賣/鉅額交易
2022/11/04	452	126.19	157	130.48	133.00	295	13,181	2.24%	大買/大賣/鉅額交易
2022/11/03	865.2	120.40	633	121.21	121.00	232.2	12,956	1.79%	大買/大賣/鉅額交易
2022/11/02	795.1	122.14	1,620	121.11	119.50	-824.9	12,825	-6.43%	大買/大賣/鉅額交易
2022/11/01	537	118.94	723	118.85	120.00	-186	12,621	-1.47%	大買/大賣/鉅額交易
2022/10/31	701.1	116.76	411	116.66	117.00	290.1	12,485	2.32%	大買/大賣/鉅額交易
2022/10/28	601	113.00	1,055	113.68	113.00	-454	12,307	-3.69%	大買/大賣/鉅額交易
2022/10/27	826	108.96	856	110.37	115.50	-30	12,127	-0.25%	大買/大賣/
2022/10/26	859	104.50	602	103.96	105.00	257	11,987	2.14%	大買/大賣/鉅額交易
2022/10/25	1,196	107.00	922	106.51	105.00	274	12,115	2.26%	大買/大賣/鉅額交易
2022/10/24	943	111.02	641	111.79	108.00	302	12,028	2.51%	大買/大賣/鉅額交易
2022/10/21	848	111.29	429	111.38	111.50	419	11,999	3.49%	大買/大賣/鉅額交易
2022/10/20	752	112.73	973	113.27	115.00	-221	11,822	-1.87%	大買/大賣/鉅額交易
2022/10/19	668	121.17	487	121.17	118.50	181	11,590	1.56%	大買/大賣/鉅額交易
2022/10/18	764	126.33	848	124.55	122.00	-84	11,429	-0.73%	大買/大賣/
2022/10/17	1,303	121.90	1,674	120.90	122.50	-371	11,074	-3.35%	大買/大賣/鉅額交易
2022/10/14	476	121.68	752	121.72	127.00	-276	10,824	-2.55%	大買/大賣/鉅額交易
2022/10/13	1,190	116.62	1,501	119.24	115.50	-311	10,775	-2.89%	大買/大賣/鉅額交易
2022/10/12	1,350	122.44	1,191	121.33	123.50	159	10,604	1.50%	大買/大賣/鉅額交易
2022/10/11	1,417	126.53	1,060	125.60	123.00	357	10,259	3.48%	大買/大賣/鉅額交易
2022/10/07	1,607	136.06	2,014	135.09	130.50	-407	9,932	-4.10%	大買/大賣/鉅額交易
2022/10/06	2,942	132.18	2,527.5	132.19	140.00	414.5	9,251	4.48%	大買/大賣/鉅額交易
2022/10/05	479	123.84	395	123.48	127.50	84	8,418	1.00%	大買/大賣/
2022/10/04	917	112.27	1,015	111.89	116.00	-98	8,242	-1.19%	大買/大賣/
2022/10/03	369	105.33	486	103.75	107.00	-117	8,050	-1.45%	大買/大賣/鉅額交易
2022/09/30	446	100.48	302	98.26	105.00	144	7,969	1.81%	大買/大賣/鉅額交易
2022/09/29	312	104.70	107	104.67	102.50	205	7,855	2.61%	大買/大賣/鉅額交易
2022/09/28	218	103.66	398	104.78	102.00	-180	7,813	-2.30%	大買/大賣/鉅額交易
2022/09/27	520	105.71	440	105.23	108.50	80	7,744	1.03%	大買/大賣/
2022/09/26	529.5	104.74	375	105.95	103.00	154.5	7,655	2.02%	大買/大賣/鉅額交易
2022/09/23	284	109.04	606	112.22	107.50	-322	7,572	-4.25%	大買/大賣/鉅額交易
2022/09/22	699	110.45	269	110.19	115.00	430	7,463	5.76%	大買/大賣/鉅額交易
2022/09/21	152	111.29	325	111.66	109.00	-173	7,371	-2.35%	大買/大賣/鉅額交易
2022/09/20	414	113.02	318	114.61	113.50	96	7,330	1.31%	大買/大賣/
2022/09/19	338	112.57	306	113.64	111.00	32	7,240	0.44%	大買/大賣/
2022/09/16	129	114.12	273	114.53	114.50	-144	7,200	-2.00%	大買/大賣/鉅額交易
2022/09/15	452	114.82	395	114.84	113.50	57	7,211	0.79%	大買/大賣/
2022/09/14	266	112.37	135	112.53	112.50	131	7,138	1.84%	大買/大賣/鉅額交易
2022/09/13	209	115.75	259	116.46	113.00	-50	7,095	-0.70%	大買/大賣/
2022/09/12	383	117.78	417	119.29	116.00	-34	6,983	-0.49%	大買/大賣/
2022/09/08	539	114.90	1,095	114.32	115.50	-556	6,819	-8.15%	大買/大賣/鉅額交易
2022/09/07	866	111.58	448	111.66	113.50	418	6,746	6.20%	大買/大賣/鉅額交易
2022/09/06	588	108.38	602	108.87	109.00	-14	6,626	-0.21%	大買/大賣/
2022/09/05	944	110.82	1,131	110.20	111.00	-187	6,550	-2.85%	大買/大賣/鉅額交易
2022/09/02	132	118.17	69	114.57	111.00	63	6,382	0.99%	大買/
2022/09/01	110	115.71	250	114.57	113.00	-140	6,102	-2.29%	大買/大賣/鉅額交易
2022/08/31	192	111.81	136	107.70	114.00	56	5,722	0.98%	大買/大賣/
2022/08/30	178	99.76	53	96.98	104.00	125	5,515	2.27%	大買/鉅額交易
2022/08/29	310	94.80	362	94.62	94.90	-52	5,373	-0.97%	大買/大賣/
2022/08/26	492	95.36	530	93.71	96.40	-38	5,309	-0.72%	大買/大賣/
2022/08/25	281	90.09	231	90.53	91.80	50	5,105	0.98%	大買/大賣/
2022/08/24	359	89.66	278	89.23	87.50	81	4,994	1.62%	大買/大賣/
2022/08/23	235	89.40	355	89.51	88.80	-120	4,887	-2.46%	大買/大賣/鉅額交易
2022/08/22	158	90.47	98	91.50	89.10	60	4,836	1.24%	大買/
2022/08/19	376	91.40	500	91.11	92.40	-124	4,832	-2.57%	大買/大賣/鉅額交易
2022/08/18	734	87.65	852	87.31	89.20	-118	4,704	-2.51%	大買/大賣/鉅額交易
2022/08/17	293	83.80	291.2	84.07	85.90	1.9	4,502	0.04%	大買/大賣/
2022/08/16	170	80.49	27	80.95	81.70	143	4,499	3.18%	大買/鉅額交易
2022/08/15	237.1	79.07	190	78.94	79.60	47.1	4,497	1.05%	大買/大賣/
2022/08/12	384.1	83.39	992	84.53	81.30	-607.9	4,427	-13.73%	大買/大賣/鉅額交易
2022/08/11	654	82.84	888	81.94	85.20	-234	4,102	-5.70%	大買/大賣/鉅額交易
2022/08/10	387	77.31	150	77.55	77.50	237	3,838	6.17%	大買/大賣/鉅額交易
2022/08/09	273	77.36	351	77.40	77.10	-78	3,806	-2.05%	大買/大賣/
2022/08/08	487	78.26	385	78.01	78.80	102	3,728	2.74%	大買/大賣/鉅額交易
2022/08/05	157	78.45	162	78.85	78.70	-5	3,627	-0.14%	大買/大賣/
2022/08/04	442	78.22	136	78.42	78.90	306	3,567	8.58%	大買/大賣/鉅額交易
2022/08/03	278	79.56	176	79.93	79.40	102	3,511	2.90%	大買/大賣/鉅額交易
2022/08/02	331	83.36	468	83.54	83.40	-137	3,405	-4.02%	大買/大賣/鉅額交易
2022/08/01	937	82.67	746	81.17	85.40	191	3,253	5.87%	大買/大賣/鉅額交易
2022/07/29	151	77.03	68	76.41	78.60	83	2,940	2.82%	大買/
2022/07/28	551	71.21	397.2	70.99	71.50	153.9	2,846	5.41%	大買/大賣/鉅額交易
2022/07/27	148	67.99	112	68.05	68.70	36	2,680	1.34%	大買/大賣/
2022/07/26	99.2	67.36	116	68.04	68.40	-16.9	2,662	-0.63%	大賣/
2022/07/25	99	68.49	67	68.66	68.50	32	2,642	1.21%
2022/07/22	96	67.53	77	68.21	68.40	19	2,622	0.72%
2022/07/21	177	67.65	256	67.59	67.90	-79	2,602	-3.04%	大買/大賣/
2022/07/20	347	66.89	296	67.14	67.30	51	2,532	2.01%	大買/大賣/
2022/07/19	241	62.75	224	63.36	64.70	17	2,385	0.71%	大買/大賣/
2022/07/18	52	59.02	36	59.30	58.90	16	2,304	0.69%
2022/07/15	68	58.29	107	58.25	57.90	-39	2,301	-1.69%	大賣/
2022/07/14	44	56.90	36	57.18	57.50	8	2,298	0.35%
2022/07/13	167	58.01	103	57.65	57.20	64	2,295	2.79%	大買/大賣/
2022/07/12	63	54.56	159	54.94	54.30	-96	2,288	-4.20%	大賣/
2022/07/11	180	56.63	135	57.13	56.90	45	2,299	1.96%	大買/大賣/
2022/07/08	31	55.92	98	55.92	56.30	-67	2,295	-2.92%
2022/07/07	120	53.91	23	54.75	54.80	97	2,311	4.20%	大買/
2022/07/06	124	55.42	127	55.68	54.00	-3	2,310	-0.13%	大買/大賣/
2022/07/05	103	55.40	232	56.17	55.80	-129	2,367	-5.45%	大買/大賣/鉅額交易
2022/07/04	82	57.74	85	57.72	56.70	-3	2,378	-0.13%
2022/07/01	253	58.97	123	61.10	57.00	130	2,410	5.39%	大買/大賣/鉅額交易
2022/06/30	78	62.41	366	63.40	61.20	-288	2,464	-11.69%	大賣/鉅額交易
2022/06/29	144	67.01	50	67.57	68.00	94	2,459	3.82%	大買/
2022/06/28	119	66.36	171	66.70	66.30	-52	2,490	-2.09%	大買/大賣/
2022/06/27	60	68.57	241	69.68	68.30	-181	2,501	-7.24%	大賣/鉅額交易
2022/06/24	190	68.99	85	68.82	68.80	105	2,506	4.19%	大買/鉅額交易
2022/06/23	270	68.51	339	67.87	68.20	-69	2,580	-2.67%	大買/大賣/
2022/06/22	88	66.59	175	67.10	66.20	-87	2,563	-3.39%	大賣/
2022/06/21	281	66.63	123	66.08	67.60	158	2,660	5.94%	大買/大賣/鉅額交易
2022/06/20	140	64.13	124	65.59	63.10	16	2,687	0.60%	大買/大賣/
2022/06/17	261	66.08	166	66.61	67.30	95	2,744	3.46%	大買/大賣/
2022/06/16	418	69.08	343	70.32	66.30	75	2,845	2.64%	大買/大賣/
2022/06/15	411	69.54	363	70.58	70.00	48	2,872	1.67%	大買/大賣/
2022/06/14	369	67.84	323	68.03	66.00	46	2,789	1.65%	大買/大賣/
2022/06/13	231	71.82	189	71.79	72.00	42	2,754	1.52%	大買/大賣/
2022/06/10	267	70.34	242	71.12	72.00	25	2,767	0.90%	大買/大賣/
2022/06/09	163	68.42	138	68.07	68.90	25	2,724	0.92%	大買/大賣/
2022/06/08	137	66.65	147	66.85	66.90	-10	2,787	-0.36%	大買/大賣/
2022/06/07	73	65.75	60	66.15	65.90	13	2,823	0.46%
2022/06/06	102	66.39	110	66.57	65.40	-8	2,960	-0.27%	大買/大賣/
2022/06/02	131	66.05	167	65.88	65.30	-36	3,014	-1.19%	大買/大賣/
2022/06/01	50	64.03	58	64.12	64.80	-8	3,016	-0.27%
2022/05/31	233	63.48	159	63.91	63.50	74	3,003	2.46%	大買/大賣/
2022/05/30	235	65.97	220	65.88	64.90	15	2,965	0.51%	大買/大賣/
2022/05/27	195	65.29	158	65.85	65.80	37	2,909	1.27%	大買/大賣/
2022/05/26	408	65.70	414	65.96	65.50	-6	2,852	-0.21%	大買/大賣/
2022/05/25	345	64.16	501	63.17	66.00	-156	2,734	-5.71%	大買/大賣/鉅額交易
2022/05/24	398	61.41	509	61.95	60.60	-111	2,586	-4.29%	大買/大賣/鉅額交易
2022/05/23	187	57.99	235	58.56	60.20	-48	2,434	-1.97%	大買/大賣/
2022/05/20	51	54.55	35	53.97	54.80	16	2,369	0.68%
2022/05/19	23	52.33	34	51.97	53.10	-11	2,356	-0.47%
2022/05/18	17	52.95	55	52.82	53.20	-38	2,355	-1.61%
2022/05/17	107	53.08	29	53.35	53.20	78	2,355	3.31%	大買/
2022/05/16	19	50.82	4	51.35	50.80	15	2,352	0.64%
2022/05/13	77	51.37	2	50.85	51.50	75	2,352	3.19%
2022/05/12	29	51.78	17	51.54	50.40	12	2,354	0.51%
2022/05/11	17	53.01	34	52.63	52.30	-17	2,348	-0.72%
2022/05/10	43	52.97	19	53.69	53.80	24	2,347	1.02%
2022/05/09	39	52.73	12	53.28	52.40	27	2,341	1.15%
2022/05/06	43	54.67	22	54.62	54.30	21	2,339	0.90%
2022/05/05	165	56.12	68	55.78	56.30	97	2,331	4.16%	大買/
2022/05/04	14	55.10	51	55.18	55.20	-37	2,312	-1.60%
2022/05/03	109	54.88	65	55.48	55.60	44	2,305	1.91%	大買/
2022/04/29	76	54.26	73	54.24	53.50	3	2,291	0.13%
2022/04/28	10	53.26	67	53.28	53.10	-57	2,283	-2.50%
2022/04/27	54	51.54	14	52.10	52.10	40	2,281	1.75%
2022/04/26	36	53.17	30	53.25	53.10	6	2,272	0.26%
2022/04/25	71	52.86	18	53.23	52.90	53	2,273	2.33%
2022/04/22	11	54.84	27	54.78	54.80	-16	2,267	-0.71%
2022/04/21	47	55.90	91	55.83	55.50	-44	2,265	-1.94%
2022/04/20	62	54.98	80	54.99	54.90	-18	2,255	-0.80%
2022/04/19	108	55.49	55	55.80	55.50	53	2,249	2.36%	大買/
2022/04/18	63	55.94	99	56.04	55.60	-36	2,243	-1.60%
2022/04/15	93	55.09	60	55.98	54.70	33	2,228	1.48%
2022/04/14	50	56.81	76	57.56	56.70	-26	2,207	-1.18%
2022/04/13	128	58.38	49	59.28	58.10	79	2,192	3.60%	大買/
2022/04/12	57	58.81	52	59.69	58.80	5	2,171	0.23%
2022/04/11	97	60.52	331	62.46	59.70	-234	2,170	-10.78%	大賣/鉅額交易
2022/04/08	74	65.94	95	65.69	66.30	-21	2,101	-1.00%
2022/04/07	179	64.25	120	64.62	63.80	59	2,077	2.84%	大買/大賣/
2022/04/06	187	68.61	195	68.31	66.30	-8	2,061	-0.39%	大買/大賣/
2022/04/01	114	68.16	77	67.94	67.60	37	1,982	1.87%	大買/
2022/03/31	118	68.91	173	69.88	67.90	-55	1,970	-2.79%	大買/大賣/
2022/03/30	161	68.94	90	69.00	68.20	71	1,909	3.72%	大買/
2022/03/29	142	69.71	231	69.28	69.00	-89	1,872	-4.75%	大買/大賣/
2022/03/28	445	69.55	385	69.75	70.50	60	1,846	3.25%	大買/大賣/
2022/03/25	277	68.67	419	68.47	67.30	-142	1,744	-8.14%	大買/大賣/鉅額交易
2022/03/24	314	69.84	234	70.13	70.50	80	1,733	4.61%	大買/大賣/
2022/03/23	224	67.85	243	67.92	67.20	-19	1,610	-1.18%	大買/大賣/
2022/03/22	257	67.70	282	67.65	68.50	-25	1,558	-1.60%	大買/大賣/
2022/03/21	439	67.25	540.5	66.91	68.20	-101.5	1,475	-6.88%	大買/大賣/鉅額交易
2022/03/18	611	65.22	429.2	64.87	64.60	181.8	1,337	13.59%	大買/大賣/鉅額交易
2022/03/17	131	59.89	82	59.90	61.00	49	1,188	4.12%	大買/
2022/03/16	321	59.37	215	59.64	58.90	106	1,164	9.11%	大買/大賣/鉅額交易
2022/03/15	264	60.76	287	61.53	58.80	-23	1,116	-2.06%	大買/大賣/
2022/03/14	121	64.13	209	64.47	65.20	-88	1,054	-8.34%	大買/大賣/
2022/03/11	296	63.51	274.2	63.71	65.30	21.8	991	2.20%	大買/大賣/
2022/03/10	406	62.03	624	61.98	61.30	-218	884	-24.64%	大買/大賣/鉅額交易
2022/03/09	584	62.52	365	61.90	62.00	219	839	26.08%	大買/大賣/鉅額交易
2022/03/08	502	58.67	611	58.50	57.90	-109	699	-15.58%	大買/大賣/鉅額交易
2022/03/07	207	55.77	170	55.51	56.30	37	619	5.97%	大買/大賣/
2022/03/04	5	52.80	39	53.35	52.70	-34	584	-5.82%
2022/03/03	48	53.64	46	53.63	54.00	2	591	0.34%
2022/03/02	14	51.85	12	52.04	51.90	2	595	0.34%
2022/03/01	30	51.14	4	51.20	51.40	26	605	4.30%
2022/02/25	19	49.96	4	49.88	49.75	15	614	2.44%
2022/02/24	9	50.22	69	50.51	49.90	-60	623	-9.62%
2022/02/23	26	51.13	3	51.27	51.30	23	645	3.56%
2022/02/22	5	50.70	72	50.50	50.70	-67	662	-10.11%
2022/02/21	5	51.70	42	51.62	51.80	-37	667	-5.54%
2022/02/18	8	51.63	6	51.92	52.30	2	680	0.29%
2022/02/17	37	51.88	11	52.07	52.00	26	687	3.78%
2022/02/16	52	50.94	12	50.61	50.60	40	701	5.70%
2022/02/15	23	51.35	37	51.24	50.30	-14	721	-1.94%
2022/02/14	38	51.69	49	51.67	51.40	-11	725	-1.52%
2022/02/11	2	53.40	17	53.17	53.40	-15	739	-2.03%
2022/02/10	0	0.00	29	53.52	53.10	-29	775	-3.74%
2022/02/09	3	53.60	32	54.05	54.20	-29	788	-3.68%
2022/02/08	4	53.03	8	53.46	53.80	-4	792	-0.51%
2022/02/07	27	52.55	9	52.24	52.70	18	791	2.27%
2022/01/26	21	52.18	36	52.03	51.90	-15	792	-1.89%
2022/01/25	4	51.45	57	51.70	51.30	-53	804	-6.59%
2022/01/24	46	51.33	25	51.56	52.80	21	823	2.55%
2022/01/21	7	52.30	53	53.01	52.30	-46	839	-5.48%
2022/01/20	7	53.74	28	53.70	53.90	-21	843	-2.49%
2022/01/19	38	53.72	22	53.58	53.70	16	896	1.78%
2022/01/18	15	53.69	78	54.35	53.50	-63	926	-6.80%
2022/01/17	19	53.88	24	55.07	55.40	-5	923	-0.54%
2022/01/14	17	53.79	17	53.85	53.80	0	920	0.00%
2022/01/13	9	54.76	40	54.94	54.80	-31	916	-3.38%
2022/01/12	88	54.88	11	54.87	54.70	77	913	8.43%
2022/01/11	21	55.95	79	56.74	55.80	-58	905	-6.41%
2022/01/10	34	58.19	5	58.40	58.00	29	900	3.22%
2022/01/07	33	58.40	59	58.64	58.50	-26	894	-2.91%
2022/01/06	18	59.47	41	59.93	59.10	-23	883	-2.60%
2022/01/05	47	59.85	19	60.32	59.70	28	875	3.20%
2022/01/04	24	61.81	47	61.01	60.80	-23	866	-2.65%
2022/01/03	6	63.88	46	63.78	63.50	-40	848	-4.71%
2021/12/30	86	64.06	20	63.80	64.40	66	840	7.86%
2021/12/29	159	63.98	138	64.61	63.30	21	829	2.53%	大買/大賣/
2021/12/28	15	61.69	17	61.94	61.50	-2	795	-0.25%
2021/12/27	95	61.81	89.1	61.91	62.40	5.9	793	0.74%
2021/12/24	6	59.28	33	59.45	59.00	-27	775	-3.48%
2021/12/23	20	59.44	13	59.37	60.00	7	776	0.90%
2021/12/22	51	59.86	45	60.82	59.20	6	776	0.77%
2021/12/21	30	61.69	91	61.82	61.80	-61	760	-8.02%
2021/12/20	94	63.86	129	64.14	63.40	-35	749	-4.67%	大賣/
2021/12/17	15	61.45	32	61.46	61.70	-17	699	-2.43%
2021/12/16	78	61.41	11	61.40	61.60	67	694	9.65%
2021/12/15	57	59.80	12	60.07	60.30	45	685	6.57%
2021/12/14	24	59.96	20	60.05	59.40	4	682	0.59%
2021/12/13	44	61.53	13	62.22	61.00	31	676	4.58%
2021/12/10	24	60.34	8	59.75	60.60	16	669	2.39%
2021/12/09	20	60.34	15	60.27	59.80	5	668	0.75%
2021/12/08	44	60.91	16	60.21	60.60	28	665	4.21%
2021/12/07	64	59.63	13	59.58	59.50	51	659	7.74%
2021/12/06	101	62.07	103	62.11	60.40	-2	653	-0.31%	大買/大賣/
2021/12/03	126	61.74	122	61.78	61.00	4	638	0.63%	大買/大賣/
2021/12/02	6	59.03	26	59.78	59.20	-20	592	-3.37%
2021/12/01	96	59.75	18	59.44	59.80	78	586	13.29%
2021/11/30	146	59.61	41	59.54	59.60	105	579	18.12%	大買/鉅額交易
2021/11/29	93	56.98	31	57.57	58.10	62	566	10.94%
2021/11/26	78	57.18	12	57.92	57.20	66	559	11.80%
2021/11/25	25	59.42	75	59.94	59.10	-50	549	-9.11%
2021/11/24	133	58.58	11	59.06	59.50	122	543	22.45%	大買/鉅額交易
2021/11/23	31	57.43	34	58.24	57.70	-3	531	-0.56%
2021/11/22	104	59.58	51	59.39	58.50	53	525	10.09%	大買/
2021/11/19	73	57.65	18	58.00	58.00	55	500	10.99%
2021/11/18	14	56.86	7	56.81	56.70	7	486	1.44%
2021/11/17	25	56.84	41	57.28	56.90	-16	483	-3.31%
2021/11/16	47	55.79	13	55.93	55.90	34	469	7.24%
2021/11/15	20	55.84	32	56.13	56.30	-12	465	-2.58%
2021/11/12	101	55.15	92	55.29	55.80	9	453	1.99%	大買/
2021/11/11	56	52.95	19	53.28	53.60	37	421	8.78%
2021/11/10	40	53.45	60	53.19	53.30	-20	415	-4.82%
2021/11/09	25	53.26	90	54.10	54.70	-65	396	-16.40%
2021/11/08	66	52.13	40	52.24	52.40	26	360	7.21%
2021/11/05	19	50.25	14	50.39	50.60	5	348	1.44%
2021/11/04	16	51.00	4	50.80	50.80	12	349	3.43%
2021/11/03	14	50.13	8	50.43	50.40	6	348	1.72%
2021/11/02	13	51.50	34	51.10	50.50	-21	347	-6.04%
2021/11/01	43	51.56	56	51.83	52.20	-13	336	-3.86%
2021/10/29	60	50.69	28	50.48	50.30	32	318	10.04%
2021/10/28	6	49.47	6	49.84	49.90	0	312	0.00%
2021/10/27	12	50.55	49	50.71	49.50	-37	324	-11.41%
2021/10/26	26	49.45	49	48.59	49.95	-23	268	-8.56%
2021/10/25	13	44.86	4	45.45	45.45	9	236	3.80%
2021/10/22	12	44.39	1	44.40	44.40	11	235	4.67%
2021/10/21	12	44.77	0	0.00	44.35	12	240	4.98%
2021/10/20	5	44.37	1	44.60	44.75	4	244	1.63%
2021/10/19	24	44.28	2	44.38	44.40	22	249	8.80%
2021/10/18	6	43.48	1	43.45	43.70	5	272	1.84%
2021/10/15	9	42.82	0	0.00	43.00	9	278	3.23%
2021/10/14	13	42.63	9	42.86	42.65	4	288	1.39%
2021/10/13	2	42.55	0	0.00	42.65	2	293	0.68%
2021/10/12	2	42.50	16	42.81	42.50	-14	296	-4.72%
2021/10/08	2	43.08	4	43.25	43.20	-2	303	-0.66%
2021/10/07	20	42.73	5	42.16	42.70	15	347	4.32%
2021/10/06	6	42.60	1	42.65	42.15	5	392	1.28%
2021/10/05	6	41.46	35	41.67	42.60	-29	394	-7.35%
2021/10/04	9	41.82	8	42.03	41.65	1	393	0.25%
2021/10/01	15	42.39	22	42.95	42.40	-7	392	-1.78%
2021/09/30	4	43.65	18	43.57	43.60	-14	390	-3.59%
2021/09/29	1	43.50	19	43.97	44.25	-18	389	-4.63%
2021/09/28	7	44.88	2	44.93	44.45	5	388	1.29%
2021/09/27	21	44.90	0	0.00	44.70	21	386	5.44%
2021/09/24	10	44.82	0	0.00	44.65	10	386	2.58%
2021/09/23	1	44.80	5	44.97	44.80	-4	388	-1.03%
2021/09/22	1	44.65	4	44.89	44.65	-3	394	-0.76%
2021/09/16	0	0.00	2	45.95	45.60	-2	395	-0.51%
2021/09/15	2	45.60	8	45.27	45.65	-6	398	-1.51%
2021/09/14	4	45.08	8	45.43	45.50	-4	399	-1.00%
2021/09/13	2	44.10	1	44.45	44.45	1	397	0.25%
2021/09/10	3	44.30	4	44.40	44.65	-1	397	-0.25%
2021/09/09	24	44.18	0	0.00	44.10	24	395	6.06%
2021/09/08	6	44.14	4	44.34	44.00	2	393	0.51%
2021/09/07	2	44.58	2	45.03	45.20	0	390	0.00%
2021/09/06	0	0.00	6	45.40	45.50	-6	388	-1.54%
2021/09/03	2	45.80	0	0.00	45.80	2	389	0.51%
2021/09/02	1	45.85	0	0.00	45.85	1	394	0.25%
2021/09/01	2	46.65	9	46.70	46.65	-7	394	-1.77%
2021/08/31	4	45.43	1	45.60	45.50	3	392	0.76%
2021/08/30	9	45.53	8	45.94	45.35	1	390	0.26%
2021/08/27	0	0.00	7	46.86	46.60	-7	384	-1.82%
2021/08/26	25	46.53	2	46.50	46.50	23	384	5.98%
2021/08/25	9	47.00	0	0.00	46.70	9	381	2.36%
2021/08/24	2	46.55	15	46.91	46.50	-13	379	-3.42%
2021/08/23	1	45.55	6	47.46	47.70	-5	378	-1.32%
2021/08/20	1	44.40	4	44.45	44.40	-3	375	-0.80%
2021/08/19	6	44.77	6	45.31	44.45	0	375	0.00%
2021/08/18	13	46.41	32	45.14	46.80	-19	373	-5.09%
2021/08/17	19	46.84	2	47.00	46.35	17	369	4.60%
2021/08/16	0	0.00	7	47.03	46.35	-7	371	-1.89%
2021/08/13	2	48.00	1	48.50	47.55	1	369	0.27%
2021/08/12	12	48.05	5	48.43	48.45	7	370	1.89%
2021/08/11	12	48.25	2	48.03	47.80	10	376	2.66%
2021/08/10	29	48.45	32	49.04	48.20	-3	385	-0.78%
2021/08/09	3	49.42	2	49.58	49.35	1	403	0.25%
2021/08/06	7	50.17	0	0.00	50.10	7	404	1.73%
2021/08/05	2	50.00	0	0.00	50.00	2	414	0.48%
2021/08/04	18	50.91	0	0.00	51.00	18	434	4.14%
2021/08/03	0	0.00	34	51.04	51.40	-34	439	-7.74%
2021/08/02	13	50.28	8	51.56	51.70	5	428	1.17%
2021/07/30	8	49.27	0	0.00	48.70	8	411	1.94%
2021/07/29	8	49.18	1	49.20	49.35	7	417	1.68%
2021/07/28	12	48.67	5	49.65	49.00	7	421	1.66%
2021/07/27	5	49.98	8	50.26	50.10	-3	441	-0.68%
2021/07/26	23	50.74	5	50.54	50.40	18	444	4.05%
2021/07/23	15	50.43	0	0.00	50.20	15	443	3.38%
2021/07/22	22	50.65	75	50.58	50.80	-53	441	-12.00%
2021/07/21	0	0.00	30	49.16	48.65	-30	422	-7.09%
2021/07/20	7	48.54	39	49.33	49.70	-32	422	-7.57%
2021/07/19	8	48.56	0	0.00	48.65	8	417	1.91%
2021/07/16	2	48.55	5	49.09	49.20	-3	425	-0.71%
2021/07/15	4	49.05	37	49.63	49.30	-33	440	-7.49%
2021/07/14	100	50.46	185	51.43	49.65	-85	448	-18.93%	大賣/
2021/07/13	38	50.70	41	51.12	51.80	-3	459	-0.65%
2021/07/12	4	46.94	5	47.04	47.10	-1	455	-0.22%
2021/07/09	0	0.00	2	46.83	46.55	-2	456	-0.44%
2021/07/08	10	46.80	6	46.91	47.15	4	465	0.86%
2021/07/07	1	47.00	12	47.03	47.10	-11	472	-2.33%
2021/07/06	0	0.00	9	47.37	47.10	-9	481	-1.87%
2021/07/05	42	47.23	9	47.29	47.60	33	491	6.71%
2021/07/02	0	0.00	2	45.75	46.05	-2	512	-0.39%
2021/07/01	1	46.20	8	45.73	45.80	-7	518	-1.35%
2021/06/30	3	46.12	0	0.00	45.95	3	528	0.57%
2021/06/29	17	46.87	17	46.28	46.20	0	538	0.00%
2021/06/28	16	47.30	8	47.48	47.20	8	545	1.47%
2021/06/25	6	47.88	34	47.85	48.00	-28	555	-5.04%
2021/06/24	15	47.31	4	47.16	47.60	11	560	1.96%
2021/06/23	44	46.31	2	46.70	46.70	42	559	7.51%
2021/06/22	17	45.83	0	0.00	45.55	17	558	3.04%
2021/06/21	15	45.54	4	45.69	45.50	11	559	1.97%
2021/06/18	27	46.10	4	46.04	46.00	23	563	4.08%
2021/06/17	10	45.64	6	46.19	46.15	4	572	0.70%
2021/06/16	4	45.78	0	0.00	45.50	4	576	0.69%
2021/06/15	6	45.82	1	45.80	46.05	5	577	0.87%
2021/06/11	10	46.59	4	47.09	46.30	6	582	1.03%
2021/06/10	62	46.18	4	46.85	46.85	58	586	9.88%
2021/06/09	35	44.77	1	44.20	45.00	34	587	5.79%
2021/06/08	11	44.40	0	0.00	44.20	11	590	1.86%
2021/06/07	7	44.06	12	44.27	44.00	-5	594	-0.84%
2021/06/04	0	0.00	11	45.05	44.50	-11	595	-1.85%
2021/06/03	12	45.03	1	45.05	45.10	11	600	1.83%
2021/06/02	1	44.80	38	44.76	44.80	-37	603	-6.13%
2021/06/01	1	45.20	5	44.90	45.20	-4	604	-0.66%
2021/05/31	1	44.75	4	45.42	44.75	-3	605	-0.50%
2021/05/28	0	0.00	9	44.97	45.10	-9	608	-1.48%
2021/05/27	0	0.00	21	44.64	44.60	-21	608	-3.45%
2021/05/26	23	44.79	21	44.55	45.05	2	610	0.33%
2021/05/25	13	45.44	5	45.44	44.90	8	611	1.31%
2021/05/24	1	44.25	1	44.30	44.30	0	615	0.00%
2021/05/21	16	43.40	1	43.30	43.30	15	617	2.43%
2021/05/20	7	42.56	11	43.07	42.30	-4	622	-0.64%
2021/05/19	31	42.89	1	42.70	43.30	30	626	4.79%
2021/05/18	43	41.01	54	42.14	42.35	-11	632	-1.74%
2021/05/17	99	38.92	65	40.13	38.50	34	624	5.44%
2021/05/14	7	43.09	15	43.14	42.75	-8	607	-1.32%
2021/05/13	112	42.70	45	42.72	42.65	67	608	11.01%	大買/
2021/05/12	43	43.59	111	45.15	42.65	-68	604	-11.25%	大賣/
2021/05/11	17	47.87	93	47.93	47.20	-76	593	-12.80%
2021/05/10	49	50.13	2	49.85	49.95	47	600	7.83%
2021/05/07	39	49.17	4	48.64	49.45	35	612	5.71%
2021/05/06	34	48.43	55	48.28	48.00	-21	626	-3.35%
2021/05/05	41	48.74	11	48.71	48.60	30	632	4.74%
2021/05/04	41	48.90	173	50.59	48.85	-132	641	-20.57%	大賣/鉅額交易
2021/05/03	5	51.92	5	51.60	51.60	0	644	0.00%
2021/04/29	14	53.31	0	0.00	53.00	14	735	1.90%
2021/04/28	19	53.34	4	53.40	53.20	15	753	1.99%
2021/04/27	18	53.17	25	53.02	53.20	-7	761	-0.92%
2021/04/26	121	53.67	123	53.59	53.50	-2	764	-0.26%	大買/大賣/
2021/04/23	46	53.68	13	53.38	53.60	33	768	4.30%
2021/04/22	49	53.58	55	54.42	53.30	-6	785	-0.76%
2021/04/21	36	55.89	38	55.73	54.60	-2	803	-0.25%
2021/04/20	42	57.00	8	56.58	56.30	34	839	4.05%
2021/04/19	106	57.25	91	57.92	57.60	15	835	1.79%	大買/
2021/04/16	42	54.15	64	56.09	56.80	-22	798	-2.75%
2021/04/15	45	52.20	32	52.37	52.70	13	796	1.63%
2021/04/14	31	51.82	49	52.34	51.80	-18	811	-2.22%
2021/04/13	23	53.20	14	53.51	52.60	9	832	1.08%
2021/04/12	10	53.97	11	54.03	53.20	-1	845	-0.12%
2021/04/09	18	54.22	16	54.49	54.30	2	869	0.23%
2021/04/08	18	56.54	24	57.30	56.90	-6	871	-0.69%
2021/04/07	12	55.33	14	55.71	55.90	-2	849	-0.24%
2021/04/06	11	55.27	32	55.99	55.20	-21	855	-2.46%
2021/04/01	38	56.00	18	56.57	56.60	20	846	2.36%
2021/03/31	18	55.60	18	56.46	55.60	0	839	0.00%
2021/03/30	30	55.08	26	55.70	55.70	4	835	0.48%
2021/03/29	31	54.97	31	54.75	54.70	0	825	0.00%
2021/03/26	0	0.00	8	54.13	54.10	-8	823	-0.97%
2021/03/25	6	53.60	16	53.92	53.90	-10	828	-1.21%
2021/03/24	0	0.00	2	53.65	53.40	-2	835	-0.24%
2021/03/23	26	53.68	7	54.73	53.50	19	837	2.27%
2021/03/22	13	54.01	9	54.11	54.70	4	839	0.48%
2021/03/19	4	52.90	22	52.80	52.80	-18	833	-2.16%
2021/03/18	0	0.00	9	53.51	53.30	-9	834	-1.08%
2021/03/17	13	53.20	28	54.11	53.40	-15	837	-1.79%
2021/03/16	35	54.91	3	55.03	54.50	32	837	3.82%
2021/03/15	31	54.32	14	54.23	54.00	17	838	2.03%
2021/03/12	22	53.82	1	54.20	53.60	21	833	2.52%
2021/03/11	24	53.59	8	53.63	53.50	16	840	1.90%
2021/03/10	11	52.66	4	52.93	52.70	7	841	0.83%
2021/03/09	7	52.40	5	52.20	52.40	2	845	0.24%
2021/03/08	8	53.80	23	53.21	53.20	-15	858	-1.75%
2021/03/05	6	53.30	6	52.70	52.70	0	861	0.00%
2021/03/04	11	52.81	6	52.85	52.70	5	866	0.58%
2021/03/03	8	52.30	6	52.47	53.40	2	869	0.23%
2021/03/02	13	52.51	9	53.04	52.40	4	876	0.46%
2021/02/26	7	52.69	14	52.87	52.80	-7	889	-0.79%
2021/02/25	36	53.24	10	53.43	53.20	26	910	2.86%
2021/02/24	28	53.35	46	53.79	53.10	-18	910	-1.98%
2021/02/23	7	54.20	14	54.32	54.30	-7	906	-0.77%
2021/02/22	6	54.32	10	54.22	54.10	-4	914	-0.44%
2021/02/19	15	53.67	15	54.06	54.00	0	924	0.00%
2021/02/18	16	52.76	21	54.13	54.30	-5	926	-0.54%
2021/02/17	18	52.68	18	52.16	52.40	0	921	0.00%
2021/02/05	15	51.95	14	52.01	51.80	1	928	0.11%
2021/02/04	28	52.21	31	52.16	52.00	-3	941	-0.32%
2021/02/03	14	52.42	14	53.25	52.30	0	950	0.00%
2021/02/02	28	53.31	8	53.60	53.00	20	960	2.08%
2021/02/01	32	53.80	60	53.87	53.60	-28	980	-2.86%
2021/01/29	65	56.51	73	57.98	55.70	-8	969	-0.83%
2021/01/28	91	58.15	73	59.16	58.20	18	957	1.88%
2021/01/27	15	58.99	38	59.48	59.30	-23	948	-2.42%
2021/01/26	23	58.91	33	59.04	59.20	-10	952	-1.05%
2021/01/25	104	59.03	91	59.09	58.70	13	940	1.38%	大買/
2021/01/22	136	59.31	140	59.96	59.90	-4	920	-0.43%	大買/大賣/
2021/01/21	34	54.88	25	55.62	56.30	9	825	1.09%
2021/01/20	42	53.45	43	53.87	53.50	-1	806	-0.12%
2021/01/19	27	55.00	61	55.24	54.60	-34	796	-4.27%
2021/01/18	58	54.79	47	55.13	54.70	11	789	1.39%
2021/01/15	72	57.30	47	56.91	56.50	25	781	3.20%
2021/01/14	30	59.32	107	59.54	59.00	-77	764	-10.08%	大賣/
2021/01/13	92	59.57	55	60.43	60.00	37	737	5.02%
2021/01/12	36	58.20	23	58.61	57.10	13	686	1.89%
2021/01/11	60	59.63	47	59.91	59.40	13	687	1.89%
2021/01/08	103	59.76	158	59.97	59.30	-55	679	-8.09%	大買/大賣/
2021/01/07	78	58.03	40	58.04	58.40	38	645	5.88%
2021/01/06	75	57.61	79	58.12	57.10	-4	637	-0.63%
2021/01/05	34	56.90	46	56.32	57.80	-12	619	-1.94%
2021/01/04	71	56.76	59	56.94	57.20	12	612	1.96%
2020/12/31	37	54.93	38	55.46	55.00	-1	583	-0.17%
2020/12/30	7	54.00	13	53.95	53.90	-6	573	-1.05%
2020/12/29	73	53.88	49	53.93	53.70	24	572	4.19%
2020/12/28	12	53.02	19	53.08	52.90	-7	563	-1.24%
2020/12/25	10	52.57	3	53.27	52.70	7	561	1.25%
2020/12/24	31	52.07	40	52.68	52.70	-9	563	-1.60%
2020/12/23	17	51.01	9	50.91	50.90	8	572	1.40%
2020/12/22	0	0.00	30	50.64	50.50	-30	604	-4.96%
2020/12/21	14	51.83	21	52.04	51.90	-7	611	-1.15%
2020/12/18	9	53.63	13	53.78	53.40	-4	610	-0.66%
2020/12/17	12	52.67	7	53.10	52.30	5	607	0.82%
2020/12/16	23	52.15	16	52.84	52.70	7	611	1.15%
2020/12/15	4	51.30	8	51.61	51.00	-4	607	-0.66%
2020/12/14	5	52.20	3	52.10	52.80	2	610	0.33%
2020/12/11	14	52.06	18	51.12	51.30	-4	611	-0.65%
2020/12/10	12	52.66	11	52.47	52.50	1	616	0.16%
2020/12/09	31	53.66	2	53.50	53.10	29	622	4.66%
2020/12/08	3	54.53	15	54.40	54.20	-12	623	-1.93%
2020/12/07	52	55.05	15	54.53	54.10	37	628	5.89%
2020/12/04	15	55.91	5	55.66	55.90	10	628	1.59%
2020/12/03	17	55.65	68	55.64	55.30	-51	629	-8.11%
2020/12/02	50	56.41	37	56.57	56.50	13	632	2.06%
2020/12/01	15	54.49	14	55.39	55.50	1	625	0.16%
2020/11/30	12	55.26	25	54.92	54.30	-13	644	-2.02%
2020/11/27	6	55.20	7	55.64	55.20	-1	648	-0.15%
2020/11/26	13	55.34	15	55.91	55.30	-2	656	-0.30%
2020/11/25	24	56.66	26	56.73	56.00	-2	653	-0.31%
2020/11/24	84	55.90	40	56.58	56.00	44	648	6.79%
2020/11/23	33	54.63	2	54.85	54.60	31	640	4.84%
2020/11/20	19	54.67	0	0.00	54.70	19	665	2.85%
2020/11/19	56	55.32	50	56.00	55.00	6	672	0.89%
2020/11/18	65	55.90	37	55.81	55.00	28	677	4.13%
2020/11/17	23	54.74	18	55.48	54.50	5	679	0.74%
2020/11/16	30	54.90	4	55.40	54.70	26	725	3.58%
2020/11/13	54	54.26	32	54.76	55.00	22	741	2.97%
2020/11/12	56	55.60	58	55.28	55.40	-2	742	-0.27%
2020/11/11	75	53.53	68	53.98	54.20	7	733	0.95%
2020/11/10	49	53.11	98	53.38	53.10	-49	742	-6.60%
2020/11/09	128	52.94	34	52.66	53.70	94	738	12.73%	大買/
2020/11/06	13	50.50	24	50.28	49.95	-11	723	-1.52%
2020/11/05	32	49.55	20	49.78	49.50	12	743	1.61%
2020/11/04	44	49.85	44	49.80	49.90	0	796	0.00%
2020/11/03	64	49.21	55	49.83	50.20	9	803	1.12%
2020/11/02	27	46.58	37	46.73	46.55	-10	813	-1.23%
2020/10/30	12	47.27	16	47.42	46.70	-4	835	-0.48%
2020/10/29	17	47.40	17	47.51	47.70	0	846	0.00%
2020/10/28	1	48.60	3	48.88	48.50	-2	862	-0.23%
2020/10/27	13	49.33	27	49.22	49.00	-14	874	-1.60%
2020/10/26	14	49.51	7	49.56	49.40	7	895	0.78%
2020/10/23	27	49.67	10	49.69	49.55	17	922	1.84%
2020/10/22	33	49.42	72	49.37	49.40	-39	949	-4.11%
2020/10/21	32	50.69	25	50.94	50.30	7	968	0.72%
2020/10/20	15	50.63	22	50.80	50.40	-7	1,009	-0.69%
2020/10/19	51	49.90	50	50.58	50.80	1	1,051	0.10%
2020/10/16	32	48.63	53	49.05	48.40	-21	1,107	-1.90%
2020/10/15	20	50.05	29	49.71	49.45	-9	1,158	-0.78%
2020/10/14	34	49.59	42	49.77	50.20	-8	1,211	-0.66%
2020/10/13	20	49.18	14	49.11	48.90	6	1,402	0.43%
2020/10/12	16	50.24	18	51.29	50.00	-2	1,630	-0.12%
2020/10/08	11	51.68	27	51.86	51.60	-16	1,706	-0.94%
2020/10/07	4	52.48	21	52.89	52.30	-17	1,718	-0.99%
2020/10/06	17	54.04	6	53.80	53.20	11	1,741	0.63%
2020/10/05	28	53.14	9	53.54	53.60	19	1,786	1.06%
2020/09/30	24	52.45	25	52.60	52.80	-1	1,816	-0.06%
2020/09/29	45	53.17	71	53.58	52.50	-26	1,848	-1.41%
2020/09/28	112	52.52	88	52.45	53.80	24	1,884	1.27%	大買/
2020/09/25	135	50.73	141	50.98	50.20	-6	1,895	-0.32%	大買/大賣/
2020/09/24	54	54.20	63	54.85	53.40	-9	1,909	-0.47%
2020/09/23	27	56.43	28	56.65	56.00	-1	2,060	-0.05%
2020/09/22	21	57.00	15	57.07	56.80	6	2,180	0.28%
2020/09/21	18	57.97	28	58.61	58.40	-10	2,180	-0.46%
2020/09/18	4	58.85	5	58.84	58.90	-1	2,183	-0.05%
2020/09/17	15	59.17	24	59.03	58.80	-9	2,189	-0.41%
2020/09/16	5	58.24	19	58.38	58.20	-14	2,204	-0.64%
2020/09/15	45	58.85	27	58.74	58.20	18	2,214	0.81%
2020/09/14	36	57.44	38	57.72	58.40	-2	2,233	-0.09%
2020/09/11	48	57.42	52	57.24	56.50	-4	2,250	-0.18%
2020/09/10	62	57.14	82	57.25	57.30	-20	2,310	-0.87%
2020/09/09	74	55.30	63	56.57	56.30	11	2,320	0.47%
2020/09/08	35	56.97	29	57.07	57.00	6	2,334	0.26%
2020/09/07	17	57.66	44	57.29	56.80	-27	2,391	-1.13%
2020/09/04	61	57.86	35	57.59	57.40	26	2,448	1.06%
2020/09/03	79	59.61	87	59.80	59.10	-8	2,529	-0.32%
2020/09/02	78	58.96	63	59.12	58.60	15	2,632	0.57%
2020/09/01	36	59.43	55	59.52	59.00	-19	2,645	-0.72%
2020/08/31	19	58.69	24	58.89	59.40	-5	2,661	-0.19%
2020/08/28	65	57.98	62	58.57	58.60	3	2,739	0.11%
2020/08/27	47	58.03	58	58.18	57.70	-11	2,782	-0.40%
2020/08/26	79	57.35	91	57.72	58.70	-12	2,797	-0.43%
2020/08/25	52	56.87	52	56.84	56.40	0	2,804	0.00%
2020/08/24	220	56.32	232	56.24	56.30	-12	2,840	-0.42%	大買/大賣/
2020/08/21	79	56.18	91	56.54	56.40	-12	2,867	-0.42%
2020/08/20	172	57.20	147	58.52	56.20	25	2,942	0.85%	大買/大賣/
2020/08/19	63	62.87	78	62.76	62.00	-15	2,946	-0.51%
2020/08/18	40	62.20	38	62.26	61.60	2	2,990	0.07%
2020/08/17	26	62.06	28	61.76	61.60	-2	3,060	-0.07%
2020/08/14	56	61.87	56	61.36	62.20	0	3,187	0.00%
2020/08/13	78	61.95	74	61.77	61.50	4	3,364	0.12%
2020/08/12	70	61.29	69	61.53	61.20	1	3,500	0.03%
2020/08/11	91	62.95	97	63.19	61.90	-6	3,533	-0.17%
2020/08/10	67	64.05	254	63.80	63.10	-187	3,551	-5.27%	大賣/鉅額交易
2020/08/07	51	66.83	59	66.87	66.70	-8	3,547	-0.23%
2020/08/06	80	68.53	110	68.91	67.80	-30	3,630	-0.83%	大賣/
2020/08/05	39	68.10	62	68.69	69.30	-23	3,682	-0.62%
2020/08/04	55	67.84	55	67.90	67.50	0	3,705	0.00%
2020/08/03	110	67.22	181	67.36	67.10	-71	3,754	-1.89%	大買/大賣/
2020/07/31	54	66.74	67	67.04	66.20	-13	3,784	-0.34%
2020/07/30	162	67.68	83	68.00	66.80	79	3,795	2.08%	大買/
2020/07/29	153	65.98	155	66.19	67.40	-2	3,866	-0.05%	大買/大賣/
2020/07/28	121	67.59	119	67.89	66.40	2	3,863	0.05%	大買/大賣/
2020/07/27	47	69.34	48	69.41	69.50	-1	3,896	-0.03%
2020/07/24	150	69.99	453	69.96	68.80	-303	3,905	-7.76%	大買/大賣/鉅額交易
2020/07/23	248	72.74	101	72.56	71.80	147	3,912	3.76%	大買/大賣/鉅額交易
2020/07/22	145	71.61	81	72.23	71.70	64	3,936	1.63%	大買/
2020/07/21	261	70.52	168	70.51	70.00	93	3,892	2.39%	大買/大賣/
2020/07/20	181	69.92	182	70.18	69.10	-1	3,870	-0.03%	大買/大賣/
2020/07/17	318	73.44	364	73.20	69.50	-46	3,862	-1.19%	大買/大賣/
2020/07/16	423	74.12	170	74.04	75.30	253	3,786	6.68%	大買/大賣/鉅額交易
2020/07/15	156	70.09	145	70.28	68.50	11	3,581	0.31%	大買/大賣/
2020/07/14	88	68.63	88	68.64	68.50	0	3,541	0.00%
2020/07/13	108	69.27	106	69.45	69.30	2	3,568	0.06%	大買/大賣/
2020/07/10	129	67.31	124	67.67	68.10	5	3,601	0.14%	大買/大賣/
2020/07/09	56	68.54	85	68.55	67.80	-29	3,601	-0.81%
2020/07/08	42	69.84	47	70.01	68.90	-5	3,616	-0.14%
2020/07/07	127	68.93	134	69.54	68.80	-7	3,634	-0.19%	大買/大賣/
2020/07/06	42	68.72	38	69.06	70.10	4	3,701	0.11%
2020/07/03	99	69.15	88	69.55	68.60	11	3,739	0.29%
2020/07/02	57	71.32	112	71.18	70.60	-55	3,803	-1.45%	大賣/
2020/07/01	167	68.89	209	68.57	69.90	-42	3,767	-1.11%	大買/大賣/
2020/06/30	29	63.14	43	63.33	63.60	-14	3,707	-0.38%
2020/06/29	56	62.39	59	62.60	62.50	-3	3,807	-0.08%
2020/06/24	38	63.26	40	63.40	63.40	-2	3,855	-0.05%
2020/06/23	44	63.30	63	63.44	62.60	-19	3,973	-0.48%
2020/06/22	28	64.62	54	64.12	63.40	-26	4,059	-0.64%
2020/06/19	71	64.84	36	65.16	64.50	35	4,140	0.85%
2020/06/18	31	66.25	37	66.45	66.30	-6	4,164	-0.14%
2020/06/17	98	67.39	95	67.48	67.60	3	4,197	0.07%
2020/06/16	59	64.05	89	64.38	64.50	-30	4,178	-0.72%
2020/06/15	98	63.89	108	64.17	62.80	-10	4,247	-0.24%	大賣/
2020/06/12	143	63.37	377	63.58	65.00	-234	4,313	-5.42%	大買/大賣/鉅額交易
2020/06/11	95	67.25	206	67.53	66.70	-111	4,325	-2.57%	大賣/鉅額交易
2020/06/10	165	66.94	143	67.13	69.90	22	4,380	0.50%	大買/大賣/
2020/06/09	144	68.24	172	68.80	65.70	-28	4,398	-0.64%	大買/大賣/
2020/06/08	44	73.61	56	73.74	73.00	-12	4,344	-0.28%
2020/06/05	50	73.24	46	73.68	72.90	4	4,397	0.09%
2020/06/04	116	75.26	115	75.49	73.50	1	4,438	0.02%	大買/大賣/
2020/06/03	84	73.67	78	74.18	73.80	6	4,378	0.14%
2020/06/02	72	73.35	82	73.83	72.10	-10	4,365	-0.23%
2020/06/01	134	74.53	93	74.70	73.80	41	4,368	0.94%	大買/
2020/05/29	84	73.34	75	73.38	73.80	9	4,379	0.21%
2020/05/28	176	72.93	126	72.85	72.20	50	4,392	1.14%	大買/大賣/
2020/05/27	139	74.95	103	75.22	73.00	36	4,437	0.81%	大買/大賣/
2020/05/26	74	74.04	56.1	74.27	74.90	17.9	4,450	0.40%
2020/05/25	126	72.84	144	73.11	74.60	-18	4,551	-0.40%	大買/大賣/
2020/05/22	65	73.00	75	73.54	71.00	-10	4,608	-0.22%
2020/05/21	113	73.63	125	73.32	75.50	-12	4,741	-0.25%	大買/大賣/
2020/05/20	128	71.70	114	71.81	71.50	14	4,852	0.29%	大買/大賣/
2020/05/19	147	67.43	279	67.12	68.70	-132	4,954	-2.66%	大買/大賣/鉅額交易
2020/05/18	66	63.37	189	64.36	63.20	-123	5,033	-2.44%	大賣/鉅額交易
2020/05/15	35	63.35	34	64.51	62.50	1	5,026	0.02%
2020/05/14	58	66.66	92	66.90	64.50	-34	5,059	-0.67%
2020/05/13	65	68.12	77	68.35	68.00	-12	5,074	-0.24%
2020/05/12	78	66.74	109	67.82	70.10	-31	5,061	-0.61%	大賣/
2020/05/11	58	65.53	105	65.96	65.60	-47	5,073	-0.93%	大賣/
2020/05/08	143	66.45	145	66.75	65.70	-2	5,099	-0.04%	大買/大賣/
2020/05/07	95	65.14	58	65.37	66.10	37	5,126	0.72%
2020/05/06	77	63.94	88	64.08	63.40	-11	5,214	-0.21%
2020/05/05	274	65.91	96	65.74	64.20	178	5,346	3.33%	大買/鉅額交易
2020/05/04	53	62.72	43	63.26	62.90	10	5,361	0.19%
2020/04/30	103	64.83	146	64.97	64.20	-43	5,439	-0.79%	大買/大賣/
2020/04/29	100	63.95	107	63.91	63.30	-7	5,537	-0.13%	大賣/
2020/04/28	106	64.27	117	64.47	63.40	-11	5,574	-0.20%	大買/大賣/
2020/04/27	157	61.95	290	61.77	64.30	-133	5,709	-2.33%	大買/大賣/鉅額交易
2020/04/24	84	60.61	93	60.77	60.60	-9	5,701	-0.16%
2020/04/23	163	61.86	157	61.99	61.10	6	5,762	0.10%	大買/大賣/
2020/04/22	152	60.65	169	60.87	61.30	-17	5,806	-0.29%	大買/大賣/
2020/04/21	88	63.22	120	62.93	62.00	-32	5,838	-0.55%	大賣/
2020/04/20	65	62.16	112	62.26	61.80	-47	5,917	-0.79%	大賣/
2020/04/17	42	62.66	35	63.06	61.20	7	5,949	0.12%
2020/04/16	57	63.47	41	63.04	63.00	16	6,062	0.26%
2020/04/15	50	63.13	64	63.09	63.60	-14	6,290	-0.22%
2020/04/14	37	61.22	24	61.23	61.40	13	6,422	0.20%
2020/04/13	119	60.29	43	60.56	59.60	76	6,433	1.18%	大買/
2020/04/10	25	58.79	74	58.81	60.50	-49	6,439	-0.76%
2020/04/09	90	59.81	156	60.11	59.10	-66	6,428	-1.03%	大賣/
2020/04/08	102	59.20	97	59.43	58.50	5	6,326	0.08%	大買/
2020/04/07	85	58.89	204	58.79	59.00	-119	6,280	-1.89%	大賣/鉅額交易
2020/04/06	132	53.94	138	54.08	56.40	-6	6,211	-0.10%	大買/大賣/
2020/04/01	30	50.06	30	50.65	51.30	0	6,123	0.00%
2020/03/31	81	49.49	58	48.90	49.45	23	6,107	0.38%
2020/03/30	84	45.97	64	46.74	48.45	20	6,018	0.33%
2020/03/27	151	49.41	96	48.95	47.10	55	5,993	0.92%	大買/
2020/03/26	225	45.22	62	45.26	47.75	163	5,868	2.78%	大買/鉅額交易
2020/03/25	135	43.81	86	43.90	43.45	49	5,762	0.85%	大買/
2020/03/24	165	40.85	78	40.84	41.60	87	5,666	1.54%	大買/
2020/03/23	212	37.41	116	37.65	37.90	96	5,622	1.71%	大買/大賣/
2020/03/19	18	41.00	13	41.18	40.05	5	5,563	0.09%
2020/03/18	216	45.70	81.1	45.74	44.50	134.9	5,515	2.45%	大買/鉅額交易
2020/03/17	108	46.92	58	46.92	44.85	50	5,438	0.92%	大買/
2020/03/16	33	51.94	18	52.36	49.80	15	5,348	0.28%
2020/03/13	43	52.36	25	53.42	55.30	18	5,276	0.34%
2020/03/12	28	57.25	25	57.32	55.50	3	5,162	0.06%
2020/03/11	48	62.71	17	63.16	60.70	31	5,051	0.61%
2020/03/10	14	62.38	8	63.40	65.20	6	4,978	0.12%
2020/03/09	13	66.19	29	66.99	63.60	-16	4,903	-0.33%
2020/03/06	8	71.14	10	71.27	70.60	-2	4,832	-0.04%
2020/03/05	14	72.26	18	72.38	72.20	-4	4,809	-0.08%
2020/03/04	12	70.43	10	70.74	70.10	2	4,768	0.04%
2020/03/03	26	72.69	21	72.96	71.20	5	4,738	0.11%
2020/03/02	37	70.10	24	70.63	71.10	13	4,693	0.28%
2020/02/27	36	72.12	30	73.88	70.20	6	4,637	0.13%
2020/02/26	12	75.66	161	75.75	73.70	-149	4,569	-3.26%	大賣/鉅額交易
2020/02/25	31	78.47	28	79.40	77.60	3	4,464	0.07%
2020/02/24	30	78.71	130	79.32	78.00	-100	4,310	-2.32%	大賣/
2020/02/21	241	84.78	47	84.66	82.60	194	4,194	4.63%	大買/鉅額交易
2020/02/20	55	82.95	64.3	83.33	85.00	-9.3	3,978	-0.23%
2020/02/19	51	79.38	51	79.75	79.00	0	3,731	0.00%
2020/02/18	52	76.09	42	76.63	74.60	10	3,429	0.29%
2020/02/17	5	72.50	6	72.37	72.10	-1	3,200	-0.03%
2020/02/14	47	71.60	38	71.67	73.20	9	3,157	0.29%
2020/02/13	24	72.28	64	72.34	71.20	-40	3,082	-1.30%
2020/02/12	46.1	73.55	37	73.55	73.70	9.1	3,017	0.30%
2020/02/11	36	72.61	74.2	72.62	72.20	-38.2	2,930	-1.30%
2020/02/10	151	70.17	250	70.05	71.50	-99	2,839	-3.49%	大買/大賣/
2020/02/07	56	74.70	98	74.84	72.30	-42	2,770	-1.52%
2020/02/06	84	76.06	107	76.16	76.00	-23	2,679	-0.86%	大賣/
2020/02/05	235	75.74	80	74.82	74.50	155	2,541	6.10%	大買/鉅額交易
2020/02/04	198	73.06	98	72.77	71.70	100	2,382	4.20%	大買/
2020/02/03	149	69.29	84	69.13	68.90	65	2,271	2.86%	大買/
2020/01/31	81	73.03	70	72.55	72.60	11	2,169	0.51%
2020/01/30	36	78.98	30	79.48	77.40	6	2,006	0.30%
2020/01/20	122	83.98	69	83.65	86.00	53	1,936	2.74%	大買/
2020/01/17	23	78.65	20	78.86	79.00	3	1,749	0.17%
2020/01/16	22	79.33	25	79.58	78.90	-3	1,688	-0.18%
2020/01/15	26	79.57	45.2	79.34	79.90	-19.2	1,601	-1.20%
2020/01/14	29	77.20	54	77.80	79.10	-25	1,518	-1.65%
2020/01/13	66	77.21	40	76.43	78.00	26	1,434	1.81%
2020/01/10	15	71.01	16	71.35	71.90	-1	1,230	-0.08%
2020/01/09	46	70.72	52	70.85	71.20	-6	1,164	-0.52%
2020/01/08	77	68.63	54	68.29	70.90	23	1,002	2.29%
2020/01/07	67	62.55	80	63.33	64.50	-13	730	-1.78%
2020/01/06	42	59.05	31	59.06	59.90	11	540	2.04%
2020/01/03	39	56.51	93	57.08	58.00	-54	484	-11.16%
2020/01/02	30	54.83	70	56.06	56.30	-40	428	-9.34%
2019/12/31	8	52.15	6	52.38	52.30	2	386	0.52%
2019/12/30	13	52.42	8.1	52.78	52.40	4.9	378	1.29%
2019/12/27	142	53.90	19	54.11	53.70	123	357	34.39%	大買/鉅額交易
2019/12/26	34	52.94	29	52.48	52.40	5	315	1.58%
2019/12/25	37	52.44	30	52.87	54.50	7	277	2.53%
2019/12/24	4.1	49.76	5	50.12	50.00	-0.9	228	-0.39%
2019/12/23	14	49.36	15	49.22	49.30	-1	211	-0.47%
2019/12/20	2	46.75	1	46.70	46.35	1	177	0.56%
2019/12/19	1.3	46.28	4	46.04	46.15	-2.7	174	-1.57%
2019/12/18	2	46.30	2	46.43	46.40	0	173	0.00%
2019/12/17	4	46.63	5	46.67	46.60	-1	171	-0.58%
2019/12/16	3	45.65	1	45.65	46.15	2	162	1.23%
2019/12/13	0	0.00	1	45.85	45.40	-1	159	-0.63%
2019/12/12	8	45.88	6	45.83	45.70	2	156	1.28%
2019/12/11	7	45.21	3	45.45	44.60	4	147	2.72%
2019/12/10	0	0.00	2	45.23	45.30	-2	144	-1.39%
2019/12/04	0	0.00	1	44.10	44.30	-1	135	-0.74%
2019/12/03	0	0.00	3	44.05	44.30	-3	135	-2.22%
2019/11/27	3	44.85	1	45.00	44.95	2	129	1.54%
2019/11/25	5	44.60	2	45.05	45.05	3	121	2.47%
2019/11/20	5	42.32	5	41.90	42.35	0	94	0.00%
2019/11/19	0	0.00	4	41.09	41.10	-4	85	-4.66%
2019/11/18	1	40.70	0	0.00	40.80	1	84	1.18%
2019/10/31	0	0.00	2	40.10	39.95	-2	96	-2.07%
2019/10/24	0	0.00	6	39.80	40.00	-6	105	-5.66%
2019/10/23	0	0.00	2	39.78	39.70	-2	105	-1.89%
2019/10/22	0	0.00	1	40.00	40.00	-1	105	-0.95%
2019/10/17	5	39.90	0	0.00	39.75	5	105	4.74%
2019/10/16	8	39.99	0	0.00	39.90	8	104	7.66%
2019/10/15	48	40.56	0	0.00	40.90	48	103	46.55%
2019/10/14	1	39.85	0	0.00	39.95	1	105	0.94%
2019/10/04	2	40.95	0	0.00	40.90	2	105	1.90%
2019/10/03	0	0.00	2	41.00	41.00	-2	106	-1.88%
2019/09/27	5	41.62	0	0.00	42.00	5	110	4.52%
2019/09/26	0	0.00	4	41.31	41.35	-4	108	-3.69%
2019/09/18	10	41.18	0	0.00	41.10	10	111	8.93%
2019/09/11	1	42.05	0	0.00	42.25	1	117	0.85%
2019/09/10	3	42.50	0	0.00	42.25	3	116	2.57%
2019/08/30	8	39.73	0	0.00	39.70	8	122	6.55%
2019/08/29	1	39.70	0	0.00	39.60	1	121	0.82%
2019/08/22	1	40.60	0	0.00	40.65	1	122	0.82%
2019/08/21	9	40.44	0	0.00	40.30	9	121	7.41%
2019/07/23	1	42.70	0	0.00	42.80	1	99	1.01%
2019/07/17	8	42.66	0	0.00	42.55	8	98	8.11%
2019/07/16	12	44.36	0	0.00	44.55	12	98	12.14%
2019/07/15	6	44.30	0	0.00	44.35	6	96	6.24%
2019/07/12	2	44.53	0	0.00	44.45	2	95	2.09%
2019/07/11	1	44.65	0	0.00	44.50	1	97	1.02%
2019/07/10	7	44.86	2	44.83	44.85	5	98	5.05%
2019/07/09	0	0.00	3	44.88	44.80	-3	99	-3.01%
2019/07/05	4	45.09	0	0.00	45.10	4	105	3.79%
2019/07/04	6	44.51	0	0.00	44.80	6	107	5.59%
2019/07/03	3	44.27	0	0.00	44.30	3	113	2.65%
2019/07/02	4	44.26	0	0.00	44.20	4	113	3.52%
2019/07/01	0	0.00	3	44.55	44.20	-3	115	-2.60%
2019/06/28	0	0.00	1	43.80	43.90	-1	116	-0.86%
2019/06/27	0	0.00	1	44.80	43.85	-1	120	-0.83%
2019/06/25	0	0.00	6	44.78	44.15	-6	121	-4.94%
2019/06/24	1	44.90	1	44.35	45.00	0	121	0.00%
2019/06/21	0	0.00	2	44.73	44.20	-2	120	-1.66%
2019/06/20	0	0.00	3	44.52	44.35	-3	121	-2.47%
2019/06/19	6	44.55	2	44.23	44.60	4	121	3.30%
2019/06/18	0	0.00	2	43.83	43.75	-2	121	-1.65%
2019/06/17	0	0.00	3	44.55	44.00	-3	123	-2.43%
2019/06/14	1	43.15	3	44.88	44.80	-2	125	-1.60%
2019/06/12	1	41.15	0	0.00	41.80	1	119	0.84%
2019/06/10	3	41.38	1	41.35	41.65	2	131	1.52%
2019/06/06	1	42.45	0	0.00	41.50	1	136	0.73%
2019/06/03	1	43.00	1	43.25	43.40	0	150	0.00%
2019/05/31	2	42.98	0	0.00	43.35	2	152	1.31%
2019/05/30	2	42.93	0	0.00	42.85	2	162	1.23%
2019/05/29	1	41.85	0	0.00	42.50	1	165	0.61%
2019/05/28	3	42.12	0	0.00	42.40	3	169	1.77%
2019/05/27	3	41.72	0	0.00	42.20	3	173	1.73%
2019/05/24	1	41.35	0	0.00	41.70	1	174	0.57%
2019/05/23	1	41.45	2	41.38	41.45	-1	182	-0.55%
2019/05/22	2	41.48	0	0.00	41.30	2	189	1.05%
2019/05/21	3	41.43	3	41.23	41.75	0	192	0.00%
2019/05/20	1	41.65	0	0.00	41.40	1	199	0.50%
2019/05/17	1	41.50	0	0.00	41.60	1	203	0.49%
2019/05/16	4	41.44	0	0.00	41.60	4	215	1.86%
2019/05/15	5	41.54	0	0.00	41.55	5	223	2.24%
2019/05/14	6	40.61	0	0.00	41.30	6	223	2.69%
2019/05/13	0	0.00	1	41.50	40.70	-1	221	-0.45%
2019/05/10	0	0.00	2	41.70	41.60	-2	220	-0.91%
2019/05/09	0	0.00	3	42.32	41.60	-3	220	-1.36%
2019/05/08	0	0.00	2	42.95	42.55	-2	218	-0.91%
2019/05/02	0	0.00	2	45.00	44.40	-2	219	-0.91%
2019/04/29	0	0.00	10	44.83	44.75	-10	217	-4.59%
2019/04/26	0	0.00	8	45.54	45.65	-8	216	-3.69%
2019/04/24	0	0.00	2	46.15	45.80	-2	218	-0.92%
2019/04/17	12	46.35	0	0.00	46.40	12	219	5.47%
2019/04/16	1	46.75	1	45.80	46.30	0	218	0.00%
2019/04/15	0	0.00	4	45.85	46.60	-4	215	-1.85%
2019/04/12	2	45.60	4	45.85	45.40	-2	214	-0.93%
2019/04/11	3	46.03	5	46.03	45.50	-2	213	-0.94%
2019/04/10	0	0.00	13	46.68	46.20	-13	207	-6.26%
2019/04/09	0	0.00	6	47.12	47.15	-6	203	-2.94%
2019/04/08	0	0.00	4	48.08	47.50	-4	200	-2.00%
2019/04/01	0	0.00	5	46.95	47.00	-5	190	-2.62%
2019/03/28	0	0.00	4	45.53	45.15	-4	183	-2.18%
2019/03/27	1	45.80	1	45.70	45.65	0	181	0.00%
2019/03/26	6	45.75	4	46.03	45.70	2	181	1.10%
2019/03/25	0	0.00	6	46.02	45.75	-6	180	-3.32%
2019/03/22	2	46.60	0	0.00	46.50	2	179	1.12%
2019/03/21	9	46.66	0	0.00	46.55	9	178	5.04%
2019/03/20	4	46.76	0	0.00	46.65	4	177	2.25%
2019/03/19	18	46.46	0	0.00	46.80	18	176	10.18%
2019/03/18	3	46.77	0	0.00	46.95	3	174	1.72%
2019/03/14	0	0.00	11	48.19	47.95	-11	168	-6.55%
2019/03/13	3	47.52	0	0.00	48.50	3	165	1.81%
2019/03/07	0	0.00	4	46.55	46.10	-4	147	-2.70%
2019/03/06	3	46.20	0	0.00	46.95	3	143	2.08%
2019/03/05	0	0.00	2	46.25	46.15	-2	142	-1.41%
2019/03/04	4	46.05	20	45.93	46.25	-16	140	-11.40%
2019/02/27	7	44.10	0	0.00	44.20	7	129	5.43%
2019/02/26	7	44.04	0	0.00	43.95	7	126	5.52%
2019/02/25	1	44.20	4	44.00	44.00	-3	123	-2.43%
2019/02/22	1	43.55	3	43.52	43.75	-2	120	-1.66%
2019/02/21	0	0.00	14	43.65	43.70	-14	120	-11.65%
2019/02/20	6	43.14	3	42.97	43.10	3	112	2.66%
2019/02/19	0	0.00	2	42.45	41.85	-2	105	-1.89%
2019/02/18	1	41.00	0	0.00	42.30	1	102	0.97%
2019/02/15	5	40.90	4	41.19	40.65	1	94	1.05%
2019/02/14	0	0.00	15	41.44	40.90	-15	91	-16.44%
2019/02/13	0	0.00	1	40.50	40.50	-1	79	-1.25%
2019/02/12	0	0.00	1	37.90	37.90	-1	72	-1.38%
2019/02/11	0	0.00	12	37.60	37.45	-12	72	-16.53%
2019/01/30	5	37.60	1	37.55	37.40	4	72	5.49%
2019/01/28	1	37.60	0	0.00	37.70	1	73	1.36%
2019/01/25	5	37.45	0	0.00	37.50	5	74	6.74%
2019/01/24	1	37.25	0	0.00	37.25	1	75	1.32%
2019/01/22	1	37.05	0	0.00	37.05	1	76	1.30%
2019/01/18	1	37.40	0	0.00	37.20	1	83	1.20%
2019/01/16	5	37.26	1	37.45	37.35	4	87	4.59%
2019/01/15	3	36.75	0	0.00	36.80	3	88	3.39%
2019/01/14	2	36.28	0	0.00	36.50	2	87	2.28%
2019/01/11	4	36.31	0	0.00	36.20	4	89	4.48%
2019/01/10	3	36.15	0	0.00	36.35	3	90	3.30%
2019/01/09	6	35.87	0	0.00	35.85	6	92	6.46%
2019/01/08	1	36.10	0	0.00	36.10	1	92	1.08%
2019/01/07	5	36.11	0	0.00	36.25	5	94	5.28%
2019/01/04	2	36.10	2	36.05	35.80	0	101	0.00%
2019/01/03	1	36.55	0	0.00	36.45	1	114	0.87%
2019/01/02	2	36.83	0	0.00	36.75	2	123	1.62%
2018/12/27	1	37.00	0	0.00	36.70	1	135	0.74%
2018/12/25	0	0.00	5	36.41	36.55	-5	141	-3.53%
2018/12/24	0	0.00	1	36.75	37.50	-1	141	-0.71%
2018/12/21	0	0.00	3	37.27	37.30	-3	146	-2.05%
2018/12/20	0	0.00	2	37.58	37.30	-2	147	-1.36%
2018/12/19	0	0.00	3	37.55	37.65	-3	149	-2.01%
2018/12/18	0	0.00	2	37.90	37.60	-2	149	-1.34%
2018/12/17	2	38.28	1	38.75	38.20	1	151	0.66%
2018/12/14	1	38.25	0	0.00	38.40	1	152	0.66%
2018/12/13	2	38.53	0	0.00	38.35	2	153	1.30%
2018/12/12	7	38.31	0	0.00	38.35	7	154	4.54%
2018/12/11	1	37.90	2	37.85	38.00	-1	155	-0.64%
2018/12/10	3	37.75	1	38.00	37.70	2	158	1.26%
2018/12/06	1	37.90	12	37.46	37.25	-11	166	-6.62%
2018/12/04	0	0.00	30	38.81	38.70	-30	181	-16.57%
2018/12/03	2	38.58	23	38.80	39.00	-21	186	-11.23%
2018/11/30	4	38.06	17	38.02	37.90	-13	193	-6.72%
2018/11/28	2	37.83	0	0.00	38.00	2	202	0.99%
2018/11/27	3	36.77	1	36.80	36.95	2	208	0.96%
2018/11/26	14	36.54	0	0.00	36.40	14	215	6.51%
2018/11/23	6	36.55	2	36.68	36.35	4	238	1.68%
2018/11/22	1	36.55	0	0.00	36.50	1	254	0.39%
2018/11/21	1	36.20	0	0.00	36.45	1	259	0.39%
2018/11/20	1	36.20	14	36.16	35.95	-13	259	-5.00%
2018/11/19	9	36.31	0	0.00	36.70	9	260	3.46%
2018/11/16	1	36.05	0	0.00	35.85	1	261	0.38%
2018/11/15	1	35.55	0	0.00	35.80	1	263	0.38%
2018/11/14	1	35.85	1	36.05	36.10	0	264	0.00%
2018/11/13	0	0.00	7	35.24	35.80	-7	268	-2.61%
2018/11/12	0	0.00	3	35.75	35.50	-3	273	-1.10%
2018/11/09	0	0.00	7	35.68	35.40	-7	276	-2.54%
2018/11/08	2	36.68	2	36.40	36.50	0	278	0.00%
2018/11/07	4	36.28	1	36.40	36.45	3	282	1.06%
2018/11/06	0	0.00	10	36.01	35.80	-10	292	-3.42%
2018/11/02	7	36.11	0	36.20	36.05	7	310	2.26%
2018/11/01	8	35.77	0	0.00	35.80	8	314	2.54%
2018/10/31	14	34.96	1	34.95	35.20	13	318	4.08%
2018/10/30	2	34.13	1	34.10	34.25	1	318	0.31%
2018/10/29	17	34.09	0	0.00	34.20	17	321	5.29%
2018/10/26	1	34.00	7	35.24	34.50	-6	325	-1.84%
2018/10/25	0	0.00	12	35.48	35.30	-12	326	-3.67%
2018/10/24	0	0.00	1	36.75	36.30	-1	330	-0.30%
2018/10/23	0	0.00	26	36.75	36.45	-26	337	-7.70%
2018/10/19	0	0.00	6	36.73	36.85	-6	389	-1.54%
2018/10/18	0	0.00	1	37.50	37.30	-1	418	-0.24%
2018/10/17	0	0.00	1	38.20	37.40	-1	441	-0.23%
2018/10/16	5	38.14	1	37.95	38.00	4	442	0.90%
2018/10/15	1	37.70	2	37.88	38.00	-1	446	-0.22%
2018/10/12	14	36.88	16	36.83	37.70	-2	445	-0.45%
2018/10/11	47	37.17	0	0.00	36.05	47	444	10.58%
2018/10/09	0	0.00	8	40.41	40.05	-8	432	-1.85%
2018/10/05	3	43.07	0	0.00	42.80	3	429	0.70%
2018/10/04	0	0.00	2	45.15	44.90	-2	436	-0.46%
2018/09/26	0	0.00	2	49.20	49.00	-2	468	-0.43%
2018/09/25	1	48.50	0	0.00	48.70	1	484	0.21%
2018/09/21	0	0.00	5	48.46	48.30	-5	521	-0.96%
2018/09/19	10	48.84	0	0.00	48.55	10	592	1.69%
2018/09/11	1	48.65	0	0.00	48.65	1	637	0.16%
2018/09/06	0	0.00	1	52.70	51.40	-1	624	-0.16%
2018/09/03	1	51.20	0	0.00	51.50	1	631	0.16%
2018/08/31	0	0.00	2	53.00	52.80	-2	636	-0.31%
2018/08/30	1	52.50	1	51.70	52.80	0	654	0.00%
2018/08/29	0	0.00	1	52.00	51.00	-1	635	-0.16%
2018/08/28	14	49.64	4	50.06	50.50	10	623	1.60%
2018/08/22	0	0.00	1	49.50	49.40	-1	627	-0.16%
2018/08/21	0	0.00	13	49.35	49.25	-13	640	-2.03%
2018/08/20	0	0.00	18	49.34	49.20	-18	642	-2.80%
2018/08/16	0	0.00	1	49.10	49.40	-1	636	-0.16%
2018/08/13	3	47.40	0	0.00	48.90	3	626	0.48%
2018/08/07	0	0.00	2	50.23	50.30	-2	596	-0.34%
2018/08/02	1	49.15	1	50.20	49.15	0	590	0.00%
2018/08/01	4	50.60	2	51.85	50.60	2	587	0.34%
2018/07/31	0	0.00	2	50.95	51.60	-2	582	-0.34%
2018/07/30	2	52.25	0	0.00	51.00	2	578	0.35%
2018/07/27	17	52.91	1	52.80	52.90	16	570	2.80%
2018/07/26	2	53.15	0	0.00	52.90	2	558	0.36%
2018/07/25	24	53.68	17	51.55	51.60	7	517	1.35%
2018/07/24	16	51.76	2	52.40	52.50	14	489	2.86%
2018/07/23	0	0.00	6	49.98	49.45	-6	467	-1.28%
2018/07/20	1	49.50	2	49.70	49.30	-1	468	-0.21%
2018/07/18	7	49.75	3	50.13	49.70	4	468	0.85%
2018/07/13	1	51.30	0	0.00	50.40	1	464	0.22%
2018/07/11	1	50.20	0	0.00	49.25	1	461	0.22%
2018/07/10	1	48.90	0	0.00	51.00	1	458	0.22%
2018/07/06	2	48.60	0	0.00	48.55	2	499	0.40%
2018/07/04	1	49.30	0	0.00	49.40	1	501	0.20%
2018/07/03	6	49.00	2	49.33	49.70	4	501	0.80%
2018/07/02	15	52.11	1	52.70	51.00	14	484	2.89%
2018/06/29	3	50.80	9	51.77	51.90	-6	450	-1.33%
2018/06/28	2	48.10	0	0.00	49.00	2	387	0.52%
2018/06/27	0	0.00	1	48.95	47.75	-1	380	-0.26%
2018/06/22	1	48.05	5	47.94	48.20	-4	362	-1.10%
2018/06/21	0	0.00	1	45.45	46.00	-1	350	-0.29%
2018/06/13	0	0.00	5	47.10	46.85	-5	347	-1.44%
2018/06/12	1	46.95	0	0.00	46.40	1	341	0.29%
2018/06/07	0	0.00	2	48.13	48.30	-2	321	-0.62%
2018/05/29	1	45.20	0	0.00	45.60	1	324	0.31%
2018/05/23	1	43.00	0	0.00	42.75	1	321	0.31%
2018/05/21	0	0.00	0.2	42.90	42.90	-0.2	338	-0.05%
2018/05/07	0	0.00	1	42.75	42.40	-1	382	-0.26%
2018/05/03	0	0.00	1	42.90	42.50	-1	392	-0.25%
2018/04/30	0	0.00	3	43.02	42.90	-3	403	-0.74%
2018/04/23	0	0.00	3	45.50	45.30	-3	490	-0.61%
2018/04/17	4	45.70	1	45.45	45.20	3	651	0.46%
2018/04/13	0	0.00	2	48.45	48.60	-2	640	-0.31%
2018/04/12	2	48.40	0	0.00	48.40	2	634	0.32%
2018/04/11	1	47.30	0	47.20	47.30	1	588	0.17%
2018/04/02	3	45.23	0	0.00	45.00	3	568	0.53%
2018/03/30	0	0.00	11	44.77	44.80	-11	568	-1.94%
2018/03/26	0	0.00	5	44.30	44.50	-5	557	-0.90%
2018/03/22	0	0.00	1	44.90	44.20	-1	566	-0.18%
2018/03/21	0	0.00	0.6	44.55	44.70	-0.6	571	-0.10%
2018/03/20	0	0.00	2	43.30	44.15	-2	568	-0.35%
2018/03/19	0	0.00	0.2	43.55	43.70	-0.2	563	-0.03%
2018/03/13	9	43.64	0	0.00	43.60	9	556	1.62%
2018/03/12	3	43.90	0	0.00	43.10	3	553	0.54%
2018/03/08	0	0.00	1	46.00	45.30	-1	539	-0.19%
2018/03/06	1	43.10	0	0.00	43.10	1	519	0.19%
2018/02/07	0	0.00	1	39.35	39.65	-1	479	-0.21%
2018/01/23	0	0.00	1	45.15	44.50	-1	442	-0.23%
2018/01/22	3	43.85	0	0.00	43.50	3	419	0.72%
2018/01/19	1	45.60	0	0.00	43.85	1	416	0.24%
2018/01/18	3	45.53	1	46.10	45.15	2	403	0.50%
2018/01/17	14	45.33	11	45.61	45.10	3	384	0.78%
2018/01/16	1	47.05	3	46.30	45.95	-2	353	-0.57%
2018/01/15	25	46.01	16	45.32	45.90	9	313	2.87%
2018/01/12	0	0.00	10	43.45	43.45	-10	245	-4.07%
2018/01/11	1	39.20	0	0.00	39.50	1	197	0.51%