晶心科 (6533)-凱基-台北券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
389.5
漲跌
▼3.5
漲幅
-0.89%
成交量
964張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:14:30

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

晶心科 (6533)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	36.2	381.51	84	386.20	389.50	-47.9	1,724	-2.77%
2024/04/18	30	397.55	67	398.33	393.00	-37	1,737	-2.13%
2024/04/17	99.1	399.66	68	400.66	401.00	31.1	1,798	1.73%
2024/04/16	79	403.28	34	403.16	405.00	45	1,788	2.52%
2024/04/15	30	408.42	106	410.97	406.50	-76	1,788	-4.25%	大賣/
2024/04/12	24	427.83	240	430.23	422.00	-216	1,797	-12.02%	大賣/鉅額交易
2024/04/11	98	428.35	78	428.08	438.50	20	1,788	1.12%
2024/04/10	29.1	429.22	25	427.84	427.00	4.1	1,788	0.23%
2024/04/09	47	428.62	11	424.64	422.50	36	1,796	2.00%
2024/04/08	10.1	423.62	71	425.98	423.00	-61	1,807	-3.37%
2024/04/03	14	428.39	29	428.26	431.50	-15	1,819	-0.82%
2024/04/02	13	432.04	40	432.13	430.00	-27	1,835	-1.47%
2024/04/01	45	430.68	34	430.62	432.50	11	1,856	0.59%
2024/03/29	55	430.25	61	429.19	429.00	-6	1,899	-0.32%
2024/03/28	40	427.81	49	428.63	424.50	-9	1,895	-0.47%
2024/03/27	26	431.10	82	430.29	431.00	-56	1,898	-2.95%
2024/03/26	35	441.93	189	447.61	436.00	-154	1,897	-8.11%	大賣/鉅額交易
2024/03/25	244	468.64	117	467.41	453.00	127	1,885	6.73%	大買/大賣/鉅額交易
2024/03/22	52	452.23	112	451.40	449.00	-60	1,853	-3.24%	大賣/
2024/03/21	69	431.70	20	434.30	439.00	49	1,849	2.65%
2024/03/20	31	427.53	12	426.63	422.00	19	1,865	1.02%
2024/03/19	24	423.21	83	425.28	421.50	-59	1,896	-3.11%
2024/03/18	55	427.92	28	429.00	429.00	27	1,908	1.42%
2024/03/15	36	423.79	58	424.88	428.00	-22	1,922	-1.14%
2024/03/14	84	426.01	75	427.40	424.00	9	1,968	0.46%
2024/03/13	119.2	428.21	84	434.73	423.00	35.2	1,974	1.78%	大買/
2024/03/12	42	449.48	38	452.72	446.00	4	1,968	0.20%
2024/03/11	41	455.43	11	452.64	450.50	30	1,995	1.50%
2024/03/08	139.1	460.42	22.3	468.33	453.50	116.8	2,004	5.82%	大買/鉅額交易
2024/03/07	34	473.57	63.1	478.38	470.50	-29.1	2,012	-1.45%
2024/03/06	206	481.12	375	483.31	480.50	-169	2,017	-8.37%	大買/大賣/鉅額交易
2024/03/05	96	515.45	95	514.54	512.00	1	1,996	0.05%
2024/03/04	157	513.09	220	512.05	510.00	-63	2,020	-3.12%	大買/大賣/
2024/03/01	122.2	499.83	123	499.32	501.00	-0.8	2,036	-0.04%	大買/大賣/
2024/02/29	47	496.93	69	496.05	496.50	-22	2,049	-1.07%
2024/02/27	52.2	491.39	188	494.46	485.50	-135.8	2,097	-6.48%	大賣/鉅額交易
2024/02/26	65	491.93	53	492.20	490.00	12	2,223	0.54%
2024/02/23	61	493.67	58	494.78	486.50	3	2,338	0.13%
2024/02/22	58	500.82	144	503.78	495.00	-86	2,398	-3.59%	大賣/
2024/02/21	105.1	508.38	64	514.06	505.00	41.1	2,441	1.68%	大買/
2024/02/20	95	525.05	25	524.28	522.00	70	2,452	2.85%
2024/02/19	149.1	534.20	164.2	538.59	528.00	-15.1	2,438	-0.62%	大買/大賣/
2024/02/16	330	554.50	177	557.75	552.00	153	2,408	6.35%	大買/大賣/鉅額交易
2024/02/15	317.2	540.67	110.8	542.86	556.00	206.4	2,343	8.81%	大買/大賣/鉅額交易
2024/02/05	102.4	517.00	267	528.97	506.00	-164.6	2,263	-7.27%	大買/大賣/鉅額交易
2024/02/02	681	514.69	203.6	519.80	523.00	477.5	2,188	21.82%	大買/大賣/鉅額交易
2024/02/01	64	490.48	132	494.53	490.00	-68	2,086	-3.26%	大賣/
2024/01/31	147	495.47	152	497.40	494.50	-5	2,081	-0.24%	大買/大賣/
2024/01/30	165.1	491.37	94	491.75	492.50	71.1	2,058	3.45%	大買/
2024/01/29	107	486.21	47	477.71	492.50	60	2,056	2.92%	大買/
2024/01/26	36.1	472.82	4	475.88	472.00	32.1	2,039	1.57%
2024/01/25	62.1	479.79	41	482.10	478.00	21.1	2,041	1.03%
2024/01/24	28	483.61	177	488.58	482.00	-149	2,036	-7.32%	大賣/鉅額交易
2024/01/23	154	493.90	55	489.44	493.00	99	2,030	4.87%	大買/
2024/01/22	92	486.84	19	489.08	487.00	73	2,015	3.62%
2024/01/19	89	481.43	95	489.21	481.50	-6	2,000	-0.30%
2024/01/18	160	489.88	214	493.90	488.50	-54	1,972	-2.74%	大買/大賣/
2024/01/17	485.1	502.17	662.1	510.93	489.50	-177	1,943	-9.10%	大買/大賣/鉅額交易
2024/01/16	255	488.07	118	487.10	495.00	137	1,791	7.65%	大買/大賣/鉅額交易
2024/01/15	108	478.66	99	472.78	481.00	9	1,752	0.51%	大買/
2024/01/12	88	475.79	108.1	478.13	471.00	-20	1,750	-1.15%	大賣/
2024/01/11	243.1	489.14	293.4	489.92	485.50	-50.3	1,737	-2.90%	大買/大賣/
2024/01/10	38.3	475.35	19	475.40	478.00	19.3	1,678	1.15%
2024/01/09	93	476.10	66	475.30	477.50	27	1,703	1.59%
2024/01/08	119	475.73	83	477.71	471.00	36	1,719	2.09%	大買/
2024/01/05	116	466.28	29	465.57	471.00	87	1,727	5.04%	大買/
2024/01/04	23.1	455.68	74	462.93	455.00	-50.9	1,724	-2.95%
2024/01/03	18	470.22	54	469.15	462.50	-36	1,737	-2.07%
2024/01/02	61	473.06	69	474.04	476.00	-8	1,728	-0.46%
2023/12/29	55	478.79	59	478.76	480.00	-4	1,716	-0.23%
2023/12/28	69	475.06	75	474.03	478.00	-6	1,703	-0.35%
2023/12/27	97	473.99	124	474.86	473.50	-27	1,696	-1.59%	大賣/
2023/12/26	226	470.32	208	470.29	471.50	18	1,681	1.07%	大買/大賣/
2023/12/25	52	453.70	21	452.17	453.00	31	1,652	1.88%
2023/12/22	42	452.75	52	455.00	451.00	-10	1,663	-0.60%
2023/12/21	64	452.43	12	449.21	450.50	52	1,663	3.13%
2023/12/20	30	458.28	31	458.85	454.00	-1	1,666	-0.06%
2023/12/19	35	454.49	25	457.46	454.50	10	1,677	0.60%
2023/12/18	37	457.51	44	460.56	456.00	-7	1,689	-0.41%
2023/12/15	60	468.38	66	471.80	463.00	-6	1,685	-0.36%
2023/12/14	58	478.81	188	483.87	479.00	-130	1,674	-7.76%	大賣/鉅額交易
2023/12/13	101	480.98	54	477.83	481.00	47	1,649	2.85%	大買/
2023/12/12	113	479.70	49	480.39	478.50	64	1,673	3.82%	大買/
2023/12/11	227	481.14	168	479.10	475.00	59	1,672	3.53%	大買/大賣/
2023/12/08	68.1	466.08	49	468.02	464.00	19.1	1,634	1.17%
2023/12/07	33	464.35	121	467.88	462.50	-88	1,630	-5.40%	大賣/
2023/12/06	162	472.72	73	471.79	476.00	89	1,629	5.46%	大買/
2023/12/05	68	461.26	71	462.30	458.00	-3	1,600	-0.19%
2023/12/04	113.1	471.58	99	473.52	467.00	14.1	1,591	0.89%	大買/
2023/12/01	62.1	484.85	123	489.81	481.50	-61	1,568	-3.89%	大賣/
2023/11/30	166.1	500.10	253	496.81	493.50	-87	1,545	-5.63%	大買/大賣/
2023/11/29	151	494.91	183	494.96	504.00	-32	1,515	-2.11%	大買/大賣/
2023/11/28	140	489.77	63.2	490.85	498.00	76.8	1,482	5.18%	大買/
2023/11/27	106	481.75	112	484.08	473.50	-6	1,449	-0.41%	大買/大賣/
2023/11/24	293.1	494.47	292	497.83	489.00	1.1	1,450	0.07%	大買/大賣/
2023/11/22	445	494.91	268.2	488.08	512.00	176.9	1,292	13.69%	大買/大賣/鉅額交易
2023/11/21	329	472.04	288	470.98	466.00	41	1,181	3.47%	大買/大賣/
2023/11/20	217	453.44	367.1	454.81	448.00	-150.1	1,121	-13.37%	大買/大賣/鉅額交易
2023/11/17	190	424.09	43	426.30	441.50	147	1,082	13.58%	大買/鉅額交易
2023/11/16	34	414.38	22	416.91	413.00	12	1,085	1.10%
2023/11/15	64	415.49	82	416.38	415.50	-18	1,092	-1.65%
2023/11/14	115	412.98	51	412.99	415.00	64	1,131	5.66%	大買/
2023/11/13	29	410.59	58	416.54	406.00	-29	1,137	-2.55%
2023/11/10	86	413.97	55	412.54	414.50	31	1,135	2.73%
2023/11/09	66	408.88	43	408.10	411.00	23	1,143	2.01%
2023/11/08	41	412.46	72.5	415.89	410.50	-31.5	1,149	-2.74%
2023/11/07	116	415.59	162	414.88	415.00	-46	1,167	-3.94%	大買/大賣/
2023/11/06	142.5	408.37	35	408.54	410.00	107.5	1,179	9.12%	大買/鉅額交易
2023/11/03	46	399.30	24	395.75	398.00	22	1,174	1.87%
2023/11/02	44	396.56	44	399.13	396.50	0	1,182	0.00%
2023/11/01	61	391.59	38	391.20	389.50	23	1,185	1.94%
2023/10/31	11	387.82	76	396.72	386.00	-65	1,191	-5.46%
2023/10/30	91	404.01	42	403.10	405.00	49	1,203	4.07%
2023/10/27	37	394.23	47	397.69	392.00	-10	1,212	-0.82%
2023/10/26	3	405.00	97	400.88	396.00	-94	1,252	-7.51%
2023/10/25	197	405.60	52	407.10	412.00	145	1,263	11.47%	大買/鉅額交易
2023/10/24	39	387.95	43	389.33	388.50	-4	1,255	-0.32%
2023/10/23	7	392.79	59	392.18	390.00	-52	1,275	-4.08%
2023/10/20	31	399.84	101	400.23	398.50	-70	1,330	-5.26%	大賣/
2023/10/19	78	409.19	54	406.82	407.50	24	1,386	1.73%
2023/10/18	56	406.25	83	406.08	402.50	-27	1,389	-1.94%
2023/10/17	204	417.45	74	416.20	411.00	130	1,395	9.31%	大買/鉅額交易
2023/10/16	99	413.20	186	415.95	408.00	-87	1,390	-6.26%	大賣/
2023/10/13	178	410.37	70	409.54	412.50	108	1,374	7.86%	大買/鉅額交易
2023/10/12	34	396.24	68	392.13	400.00	-34	1,359	-2.50%
2023/10/11	110	390.64	143	388.58	388.00	-33	1,362	-2.42%	大買/大賣/
2023/10/06	53	406.57	12	403.38	406.50	41	1,368	3.00%
2023/10/05	39	404.76	11	405.68	402.00	28	1,390	2.01%
2023/10/04	39	401.22	2	400.50	404.00	37	1,403	2.64%
2023/10/03	61	405.78	66	407.30	402.00	-5	1,415	-0.35%
2023/10/02	49	402.75	58	403.22	404.00	-9	1,420	-0.63%
2023/09/28	133	394.06	0	0.00	396.00	133	1,438	9.24%	大買/鉅額交易
2023/09/27	54.1	381.58	99	383.10	379.50	-44.9	1,455	-3.08%
2023/09/26	17	390.41	60.2	391.96	388.00	-43.2	1,461	-2.96%
2023/09/25	12	392.63	81	394.27	391.50	-69	1,473	-4.68%
2023/09/22	58	395.00	201	394.14	395.50	-143	1,479	-9.67%	大賣/鉅額交易
2023/09/21	67	407.27	65	410.00	404.50	2	1,475	0.14%
2023/09/20	124	401.00	87	400.79	406.50	37	1,468	2.52%	大買/
2023/09/19	57	402.23	106	409.07	400.00	-49	1,469	-3.33%	大賣/
2023/09/18	30	417.65	114	417.14	414.00	-84	1,468	-5.72%	大賣/
2023/09/15	207	433.40	262	431.02	422.50	-55	1,477	-3.72%	大買/大賣/
2023/09/14	131	423.43	56	424.73	424.50	75	1,452	5.16%	大買/
2023/09/13	151	417.49	125	415.85	414.00	26	1,456	1.79%	大買/大賣/
2023/09/12	130	410.68	69	411.51	417.00	61	1,486	4.10%	大買/
2023/09/11	88	404.61	92	414.33	400.00	-4	1,547	-0.26%
2023/09/08	37	412.24	48	411.71	414.00	-11	1,558	-0.71%
2023/09/07	17	418.12	97	420.82	417.00	-80	1,607	-4.98%
2023/09/06	56	429.17	20	429.03	426.50	36	1,616	2.23%
2023/09/05	42	426.54	39.2	428.47	426.50	2.8	1,623	0.17%
2023/09/04	55.2	430.15	77	430.67	427.50	-21.8	1,644	-1.33%
2023/09/01	78	425.14	30	425.77	425.50	48	1,644	2.92%
2023/08/31	88	421.57	63	423.97	420.00	25	1,651	1.51%
2023/08/30	148	429.65	177	428.21	427.00	-29	1,649	-1.76%	大買/大賣/
2023/08/29	193	418.19	171	419.39	419.00	22	1,634	1.35%	大買/大賣/
2023/08/28	118	422.94	255	438.20	422.00	-137	1,622	-8.44%	大買/大賣/鉅額交易
2023/08/25	156	440.95	59.1	442.10	445.00	96.9	1,610	6.02%	大買/
2023/08/24	132	442.08	210	447.59	438.50	-78	1,616	-4.82%	大買/大賣/
2023/08/23	243	439.63	263	442.17	444.50	-20	1,632	-1.22%	大買/大賣/
2023/08/22	333	436.79	167	436.22	442.00	166	1,649	10.06%	大買/大賣/鉅額交易
2023/08/21	74.1	419.97	74	421.99	416.00	0.1	1,685	0.00%
2023/08/18	203	429.15	269	435.26	416.00	-66	1,705	-3.87%	大買/大賣/
2023/08/17	121	414.31	32	410.19	419.00	89	1,749	5.09%	大買/
2023/08/16	30	398.30	63	395.60	400.00	-33	1,798	-1.83%
2023/08/15	66.1	404.41	118	412.13	401.50	-51.9	1,869	-2.78%	大賣/
2023/08/14	121	405.83	101	405.76	412.50	20	1,881	1.06%	大買/大賣/
2023/08/11	169	410.97	179	412.79	412.50	-10	1,901	-0.53%	大買/大賣/
2023/08/10	254.3	393.79	183	397.33	389.50	71.3	1,886	3.78%	大買/大賣/
2023/08/09	76	418.54	72	420.85	415.00	4	1,876	0.21%
2023/08/08	73	425.95	171	428.94	422.50	-98	1,874	-5.23%	大賣/
2023/08/07	149	430.74	59	428.81	434.00	90	1,875	4.80%	大買/
2023/08/04	98	425.26	128	426.13	425.00	-30	1,877	-1.60%	大賣/
2023/08/02	180.3	436.21	178	444.34	426.00	2.3	1,884	0.12%	大買/大賣/
2023/08/01	109	454.32	226	454.73	449.00	-117	1,877	-6.23%	大買/大賣/鉅額交易
2023/07/31	124	471.12	282.2	474.40	458.50	-158.1	1,881	-8.41%	大買/大賣/鉅額交易
2023/07/28	289	459.02	142.1	451.82	470.00	146.9	1,857	7.91%	大買/大賣/鉅額交易
2023/07/27	92	456.31	158	460.03	455.00	-66	1,868	-3.53%	大賣/
2023/07/26	154.1	463.80	237	470.47	458.00	-82.9	1,875	-4.42%	大買/大賣/
2023/07/25	321.2	488.28	321	490.94	478.50	0.2	1,876	0.01%	大買/大賣/
2023/07/24	593	474.29	409.1	475.69	484.00	183.9	1,838	10.01%	大買/大賣/鉅額交易
2023/07/21	125	444.54	113.3	442.68	446.00	11.8	1,795	0.65%	大買/大賣/
2023/07/20	80.1	452.55	243	453.22	450.00	-162.9	1,835	-8.87%	大賣/鉅額交易
2023/07/19	217	466.80	123	465.40	459.50	94	1,862	5.05%	大買/大賣/
2023/07/18	74	461.94	101.3	462.36	455.00	-27.2	1,890	-1.44%	大賣/
2023/07/17	22	468.68	109	474.07	466.00	-87	1,910	-4.55%	大賣/
2023/07/14	98	474.25	88.1	474.29	477.00	10	1,910	0.52%
2023/07/13	253	472.16	115	471.90	466.00	138	1,930	7.15%	大買/大賣/鉅額交易
2023/07/12	71	464.33	174	469.61	462.00	-103	1,925	-5.35%	大賣/鉅額交易
2023/07/11	214	472.07	79	472.11	471.50	135	1,926	7.01%	大買/鉅額交易
2023/07/10	105.1	465.61	105	468.58	461.00	0.1	1,945	0.00%	大買/大賣/
2023/07/07	59	470.04	281	470.49	468.50	-222	1,950	-11.38%	大賣/鉅額交易
2023/07/06	116.1	483.19	173.1	483.54	477.50	-57	1,978	-2.88%	大買/大賣/
2023/07/05	170	483.93	200	481.78	490.00	-30	1,972	-1.52%	大買/大賣/
2023/07/04	157	472.42	64	469.83	478.00	93	1,969	4.72%	大買/
2023/07/03	130.2	471.39	130	475.14	471.00	0.2	1,978	0.01%	大買/大賣/
2023/06/30	55	479.08	123	477.03	475.50	-68	1,972	-3.45%	大賣/
2023/06/29	115	488.21	97	486.42	482.50	18	1,973	0.91%	大買/
2023/06/28	103	481.56	128	482.49	478.50	-25	1,976	-1.26%	大買/大賣/
2023/06/27	51.1	484.95	61	489.82	479.50	-9.9	2,014	-0.49%
2023/06/26	79.1	492.35	62	496.74	488.00	17.1	2,055	0.83%
2023/06/21	85	509.33	63	513.87	505.00	22	2,193	1.00%
2023/06/20	88.1	521.39	72	529.06	518.00	16.1	2,249	0.71%
2023/06/19	136	532.15	189	531.03	531.00	-53	2,290	-2.32%	大買/大賣/
2023/06/16	116	531.69	231	531.45	527.00	-115	2,333	-4.93%	大買/大賣/鉅額交易
2023/06/15	477	527.84	421.1	528.51	531.00	55.9	2,312	2.42%	大買/大賣/
2023/06/14	202	509.48	155	509.96	513.00	47	2,313	2.03%	大買/大賣/
2023/06/13	255	505.54	161	504.84	509.00	94	2,348	4.00%	大買/大賣/
2023/06/12	109	468.18	85	465.19	480.50	24	2,376	1.01%	大買/
2023/06/09	78	465.62	102	467.06	463.00	-24	2,440	-0.98%	大賣/
2023/06/08	130.1	466.20	55.2	479.28	465.00	74.9	2,478	3.02%	大買/
2023/06/07	53	493.29	93	492.85	491.00	-40	2,483	-1.61%
2023/06/06	87	492.61	138	493.19	495.00	-51	2,558	-1.99%	大賣/
2023/06/05	79	494.11	46	495.26	493.00	33	2,588	1.28%
2023/06/02	50.1	496.74	167.1	502.76	491.50	-117.1	2,627	-4.46%	大賣/鉅額交易
2023/06/01	118	496.97	102	497.00	500.00	16	2,639	0.61%	大買/大賣/
2023/05/31	153.1	502.73	105	506.72	501.00	48.1	2,679	1.79%	大買/大賣/
2023/05/30	158.1	507.27	115	509.62	509.00	43.1	2,721	1.58%	大買/大賣/
2023/05/29	203	513.83	126.3	513.07	511.00	76.7	2,780	2.76%	大買/大賣/
2023/05/26	301.1	502.37	232	500.89	501.00	69.1	2,823	2.45%	大買/大賣/
2023/05/25	295	502.39	529	502.85	496.00	-234	2,836	-8.25%	大買/大賣/鉅額交易
2023/05/24	147	488.49	149	490.68	496.50	-2	2,802	-0.07%	大買/大賣/
2023/05/23	357.3	492.91	297	492.25	494.00	60.3	2,806	2.15%	大買/大賣/
2023/05/22	250	475.99	292	481.73	476.50	-42	2,753	-1.53%	大買/大賣/
2023/05/19	170	478.78	302	470.84	485.00	-132	2,721	-4.85%	大買/大賣/鉅額交易
2023/05/18	188	449.64	194	452.69	448.50	-6	2,683	-0.22%	大買/大賣/
2023/05/17	89	437.47	114	441.35	446.50	-25	2,688	-0.93%	大賣/
2023/05/16	84.1	428.49	47	428.21	427.00	37.1	2,704	1.37%
2023/05/15	130	422.97	72	424.03	419.50	58	2,759	2.10%	大買/
2023/05/12	45	435.54	136	434.99	433.00	-91	2,828	-3.22%	大賣/
2023/05/11	93	437.47	88	438.60	435.50	5	2,980	0.17%
2023/05/10	114	436.39	49	436.90	435.00	65	3,083	2.11%	大買/
2023/05/09	166	440.58	109	442.48	445.00	57	3,100	1.84%	大買/大賣/
2023/05/08	164	440.37	105	447.40	438.00	59	3,118	1.89%	大買/大賣/
2023/05/05	97	438.28	107	439.06	447.00	-10	3,229	-0.31%	大賣/
2023/05/04	112.1	435.35	168	436.92	434.50	-55.9	3,262	-1.71%	大買/大賣/
2023/05/03	121	446.09	230	446.28	441.50	-109	3,301	-3.30%	大買/大賣/鉅額交易
2023/05/02	66	461.52	123	463.18	463.00	-57	3,318	-1.72%	大賣/
2023/04/28	96	456.00	97	456.88	453.50	-1	3,354	-0.03%
2023/04/27	113.1	445.18	72	443.47	446.50	41.1	3,366	1.22%	大買/
2023/04/26	123	438.83	112	440.95	441.50	11	3,392	0.32%	大買/大賣/
2023/04/25	446.1	443.37	217	448.66	442.00	229.1	3,418	6.70%	大買/大賣/鉅額交易
2023/04/24	218	460.53	208	467.19	458.00	10	3,429	0.29%	大買/大賣/
2023/04/21	305.1	476.63	295	478.64	477.00	10.1	3,520	0.29%	大買/大賣/
2023/04/20	177	483.20	155.2	485.19	477.50	21.8	3,595	0.61%	大買/大賣/
2023/04/19	113	500.99	91	501.23	497.50	22	3,719	0.59%	大買/
2023/04/18	141	503.23	154	510.56	498.00	-13	3,756	-0.35%	大買/大賣/
2023/04/17	140	506.40	78	506.22	510.00	62	3,814	1.63%	大買/
2023/04/14	96	502.82	72.4	498.65	501.00	23.7	3,833	0.62%
2023/04/13	69	495.58	182	501.01	493.00	-113	3,863	-2.92%	大賣/鉅額交易
2023/04/12	83	512.01	107	511.35	509.00	-24	3,895	-0.62%	大賣/
2023/04/11	153.2	509.46	172	509.70	510.00	-18.8	3,927	-0.48%	大買/大賣/
2023/04/10	115	523.02	69	522.99	521.00	46	3,962	1.16%	大買/
2023/04/07	113.1	516.11	111	515.63	514.00	2.1	3,993	0.05%	大買/大賣/
2023/04/06	84	510.49	90	508.73	511.00	-6	4,026	-0.15%
2023/03/31	69	519.42	95.1	517.38	519.00	-26.1	4,074	-0.64%
2023/03/30	98.1	518.96	94.5	519.68	514.00	3.6	4,123	0.09%
2023/03/29	27	512.96	82	521.49	512.00	-55	4,179	-1.32%
2023/03/28	72.5	523.93	109.3	536.80	519.00	-36.7	4,290	-0.86%	大賣/
2023/03/27	55	546.47	198	566.26	545.00	-143	4,302	-3.32%	大賣/鉅額交易
2023/03/24	689.6	563.41	578.2	564.23	560.00	111.4	4,306	2.59%	大買/大賣/鉅額交易
2023/03/23	217	542.82	369	541.30	546.00	-152	4,276	-3.55%	大買/大賣/鉅額交易
2023/03/22	152	541.24	453	543.59	540.00	-301	4,337	-6.94%	大買/大賣/鉅額交易
2023/03/21	164	551.46	373	552.27	547.00	-209	4,336	-4.82%	大買/大賣/鉅額交易
2023/03/20	173	563.83	50	561.56	561.00	123	4,369	2.81%	大買/鉅額交易
2023/03/17	279	559.47	342	556.21	558.00	-63	4,412	-1.43%	大買/大賣/
2023/03/16	202	549.19	249	549.72	547.00	-47	4,363	-1.08%	大買/大賣/
2023/03/15	364.5	567.53	172	563.92	552.00	192.5	4,380	4.39%	大買/大賣/鉅額交易
2023/03/14	273.1	569.41	501	566.95	547.00	-228	4,341	-5.25%	大買/大賣/鉅額交易
2023/03/13	181	558.92	274	559.75	565.00	-93	4,326	-2.15%	大買/大賣/
2023/03/10	103.1	557.52	147	556.81	555.00	-44	4,320	-1.02%	大買/大賣/
2023/03/09	352.1	569.73	332	568.48	568.00	20.1	4,341	0.46%	大買/大賣/
2023/03/08	210	578.59	82	580.85	579.00	128	4,302	2.97%	大買/鉅額交易
2023/03/07	153	574.81	203	575.65	573.00	-50	4,335	-1.15%	大買/大賣/
2023/03/06	71.1	570.46	74	568.84	566.00	-2.9	4,367	-0.07%
2023/03/03	168	569.63	102	568.51	564.00	66	4,470	1.48%	大買/大賣/
2023/03/02	270	564.17	301	566.11	564.00	-31	4,539	-0.68%	大買/大賣/
2023/03/01	694	556.80	246.1	555.65	565.00	447.9	4,557	9.83%	大買/大賣/鉅額交易
2023/02/24	332	541.73	287	543.05	538.00	45	4,583	0.98%	大買/大賣/
2023/02/23	207.1	542.53	123	535.37	541.00	84.1	4,613	1.82%	大買/大賣/
2023/02/22	139.1	517.37	229	519.76	517.00	-89.9	4,770	-1.88%	大買/大賣/
2023/02/21	168	540.38	85	543.25	538.00	83	4,852	1.71%	大買/
2023/02/20	83	546.48	186	555.42	543.00	-103	4,907	-2.10%	大賣/鉅額交易
2023/02/17	110	556.18	241	553.58	553.00	-131	4,970	-2.64%	大買/大賣/鉅額交易
2023/02/16	137	567.84	188	564.34	568.00	-51	5,071	-1.01%	大買/大賣/
2023/02/15	87	555.48	228	558.38	553.00	-141	5,100	-2.76%	大賣/鉅額交易
2023/02/14	150	562.31	323	570.48	560.00	-173	5,201	-3.33%	大買/大賣/鉅額交易
2023/02/13	203	573.20	420	579.52	566.00	-217	5,217	-4.16%	大買/大賣/鉅額交易
2023/02/10	427.1	578.21	444	580.86	582.00	-17	5,251	-0.32%	大買/大賣/
2023/02/09	709	593.55	458	592.57	597.00	251	5,284	4.75%	大買/大賣/鉅額交易
2023/02/08	528	571.18	379.2	570.41	571.00	148.9	5,256	2.83%	大買/大賣/鉅額交易
2023/02/07	159	544.76	197	543.54	550.00	-38	5,222	-0.73%	大買/大賣/
2023/02/06	144	540.96	292	540.47	538.00	-148	5,240	-2.82%	大買/大賣/鉅額交易
2023/02/03	538	565.38	353	565.31	556.00	185	5,277	3.50%	大買/大賣/鉅額交易
2023/02/02	237	549.14	197	549.89	549.00	40	5,271	0.76%	大買/大賣/
2023/02/01	317	541.30	325.1	541.76	540.00	-8.1	5,400	-0.15%	大買/大賣/
2023/01/31	253.1	523.87	239	523.69	525.00	14.1	5,494	0.26%	大買/大賣/
2023/01/30	230	546.53	233	550.41	539.00	-3	5,581	-0.05%	大買/大賣/
2023/01/17	219	529.48	51	525.24	535.00	168	5,603	3.00%	大買/鉅額交易
2023/01/16	353	525.31	188.2	523.53	528.00	164.8	5,654	2.91%	大買/大賣/鉅額交易
2023/01/13	233	520.76	296.3	522.78	517.00	-63.3	5,706	-1.11%	大買/大賣/
2023/01/12	248	518.66	292	518.01	516.00	-44	5,748	-0.77%	大買/大賣/
2023/01/11	422.1	512.20	442	515.09	513.00	-19.9	5,809	-0.34%	大買/大賣/
2023/01/10	394	546.56	339	546.40	549.00	55	5,774	0.95%	大買/大賣/
2023/01/09	476	539.79	331.3	533.66	552.00	144.8	5,748	2.52%	大買/大賣/鉅額交易
2023/01/06	147.1	492.60	194	494.61	502.00	-46.9	5,734	-0.82%	大買/大賣/
2023/01/05	298.1	498.07	454	506.36	487.00	-155.9	5,835	-2.67%	大買/大賣/鉅額交易
2023/01/04	185.1	520.38	233	521.89	518.00	-47.9	5,888	-0.81%	大買/大賣/
2023/01/03	302	512.40	84.1	512.85	522.00	217.9	5,933	3.67%	大買/鉅額交易
2022/12/30	181.1	499.75	104	503.38	497.50	77.1	5,963	1.29%	大買/大賣/
2022/12/29	210	484.30	181	485.85	493.50	29	6,004	0.48%	大買/大賣/
2022/12/28	135	481.43	213	485.36	483.00	-78	6,087	-1.28%	大買/大賣/
2022/12/27	126	488.30	106	492.08	503.00	20	6,072	0.33%	大買/大賣/
2022/12/26	125	480.70	160	488.76	481.00	-35	6,097	-0.57%	大買/大賣/
2022/12/23	342	496.12	266	494.83	494.50	76	6,201	1.23%	大買/大賣/
2022/12/22	184	510.19	203	519.38	503.00	-19	6,289	-0.30%	大買/大賣/
2022/12/21	310	516.80	414	518.84	515.00	-104	6,368	-1.63%	大買/大賣/鉅額交易
2022/12/20	523.1	531.73	532	537.85	511.00	-8.9	6,422	-0.14%	大買/大賣/
2022/12/19	261	532.63	289	528.16	542.00	-28	6,365	-0.44%	大買/大賣/
2022/12/16	304	522.86	182	521.24	530.00	122	6,437	1.90%	大買/大賣/鉅額交易
2022/12/15	379	537.97	459	540.43	538.00	-80	6,446	-1.24%	大買/大賣/
2022/12/14	690.1	538.03	388	534.22	544.00	302.1	6,370	4.74%	大買/大賣/鉅額交易
2022/12/13	127.1	514.21	141	518.73	510.00	-13.9	6,304	-0.22%	大買/大賣/
2022/12/12	266	517.72	422	526.07	510.00	-156	6,302	-2.48%	大買/大賣/鉅額交易
2022/12/09	232	534.28	208.6	529.05	536.00	23.4	6,315	0.37%	大買/大賣/
2022/12/08	140	516.03	140	514.98	518.00	0	6,358	0.00%	大買/大賣/
2022/12/07	413.2	516.27	452	519.78	510.00	-38.8	6,451	-0.60%	大買/大賣/
2022/12/06	255.1	534.67	218	533.77	529.00	37.1	6,516	0.57%	大買/大賣/
2022/12/05	140.6	536.55	478	541.72	530.00	-337.4	6,556	-5.15%	大買/大賣/鉅額交易
2022/12/02	245.1	534.55	194	533.46	537.00	51.1	6,606	0.77%	大買/大賣/
2022/12/01	302.1	533.70	259	539.72	531.00	43.1	6,698	0.64%	大買/大賣/
2022/11/30	213	531.01	308	532.69	529.00	-95	6,779	-1.40%	大買/大賣/
2022/11/29	503.1	527.51	321	529.26	527.00	182.1	6,966	2.61%	大買/大賣/鉅額交易
2022/11/28	290	543.88	424.2	544.50	537.00	-134.2	7,051	-1.90%	大買/大賣/鉅額交易
2022/11/25	598.3	548.65	743	554.57	538.00	-144.7	7,098	-2.04%	大買/大賣/鉅額交易
2022/11/24	752	565.82	547.1	561.24	581.00	205	7,073	2.90%	大買/大賣/鉅額交易
2022/11/23	430	539.57	316	539.52	539.00	114	7,058	1.62%	大買/大賣/鉅額交易
2022/11/22	703.1	530.91	535	533.62	527.00	168.1	7,123	2.36%	大買/大賣/鉅額交易
2022/11/21	513	561.84	565	567.81	552.00	-52	7,219	-0.72%	大買/大賣/
2022/11/18	846	558.60	779.6	554.50	562.00	66.5	7,268	0.91%	大買/大賣/
2022/11/17	577	532.64	585.4	534.20	532.00	-8.4	7,116	-0.12%	大買/大賣/
2022/11/16	397	522.76	333.1	521.51	523.00	64	7,025	0.91%	大買/大賣/
2022/11/15	433	518.28	343.1	514.69	520.00	90	6,980	1.29%	大買/大賣/
2022/11/14	287	508.35	211.1	508.58	520.00	76	6,947	1.09%	大買/大賣/
2022/11/11	155	481.06	228.3	483.10	489.50	-73.3	6,913	-1.06%	大買/大賣/
2022/11/10	375	432.32	490	433.31	445.00	-115	6,926	-1.66%	大買/大賣/鉅額交易
2022/11/09	303	419.28	229	421.34	422.50	74	6,851	1.08%	大買/大賣/
2022/11/08	498	421.92	500	422.22	411.50	-2	6,930	-0.03%	大買/大賣/
2022/11/07	272	415.29	591.2	416.16	415.00	-319.2	6,921	-4.61%	大買/大賣/鉅額交易
2022/11/04	629	401.33	395	400.95	406.50	234	6,847	3.42%	大買/大賣/鉅額交易
2022/11/03	247	385.27	420	384.82	387.00	-173	6,734	-2.57%	大買/大賣/鉅額交易
2022/11/02	269	379.84	271	379.00	381.00	-2	6,690	-0.03%	大買/大賣/
2022/11/01	328	375.27	442	374.82	380.00	-114	6,717	-1.70%	大買/大賣/鉅額交易
2022/10/31	575	372.31	603	374.38	373.00	-28	6,735	-0.42%	大買/大賣/
2022/10/28	608	363.13	706	364.64	358.00	-98	6,629	-1.48%	大買/大賣/
2022/10/27	491	349.87	372	337.76	361.50	119	6,457	1.84%	大買/大賣/鉅額交易
2022/10/26	689	323.20	620	322.73	335.00	69	6,315	1.09%	大買/大賣/
2022/10/25	490	333.07	418	333.03	335.00	72	6,187	1.16%	大買/大賣/
2022/10/24	762	341.62	358	341.85	333.50	404	6,131	6.59%	大買/大賣/鉅額交易
2022/10/21	282.1	323.36	359	328.52	319.50	-76.9	6,052	-1.27%	大買/大賣/
2022/10/20	339	334.66	245	336.08	337.50	94	5,961	1.58%	大買/大賣/
2022/10/19	505	347.06	436	346.45	339.00	69	5,876	1.17%	大買/大賣/
2022/10/18	302	354.94	441	353.67	350.00	-139	5,752	-2.42%	大買/大賣/鉅額交易
2022/10/17	324	348.65	466	349.80	356.00	-142	5,667	-2.51%	大買/大賣/鉅額交易
2022/10/14	524	372.32	410.1	370.13	370.00	113.9	5,597	2.03%	大買/大賣/鉅額交易
2022/10/13	477	356.96	462	356.98	352.00	15	5,499	0.27%	大買/大賣/
2022/10/12	556.2	346.87	584	347.80	344.00	-27.8	5,359	-0.52%	大買/大賣/
2022/10/11	328	382.24	441	384.69	371.50	-113	5,257	-2.15%	大買/大賣/鉅額交易
2022/10/07	268	410.09	403	405.65	412.50	-135	5,177	-2.61%	大買/大賣/鉅額交易
2022/10/06	437	411.75	311.2	412.08	420.00	125.8	5,102	2.47%	大買/大賣/鉅額交易
2022/10/05	355	406.81	328	408.94	402.00	27	5,007	0.54%	大買/大賣/
2022/10/04	177	395.27	200.2	396.10	394.00	-23.2	4,884	-0.47%	大買/大賣/
2022/10/03	256	388.72	217	391.41	385.00	39	4,823	0.81%	大買/大賣/
2022/09/30	465.3	391.85	699	389.75	394.50	-233.7	4,760	-4.91%	大買/大賣/鉅額交易
2022/09/29	516	416.54	578	413.14	402.00	-62	4,602	-1.35%	大買/大賣/
2022/09/28	445.3	400.83	608	405.01	394.50	-162.7	4,445	-3.66%	大買/大賣/鉅額交易
2022/09/27	511	407.21	357	410.15	423.00	154	4,314	3.57%	大買/大賣/鉅額交易
2022/09/26	592.1	398.89	182	401.48	392.50	410.1	4,198	9.77%	大買/大賣/鉅額交易
2022/09/23	340	413.88	420	418.02	406.50	-80	4,145	-1.93%	大買/大賣/
2022/09/22	222	420.28	200	418.27	425.00	22	4,023	0.55%	大買/大賣/
2022/09/21	181	417.52	242	417.59	416.00	-61	3,962	-1.54%	大買/大賣/
2022/09/20	236.1	420.44	190	416.40	423.50	46.1	3,923	1.18%	大買/大賣/
2022/09/19	191	410.00	133	414.56	407.50	58	3,870	1.50%	大買/大賣/
2022/09/16	291	420.98	275	423.24	419.50	16	3,831	0.42%	大買/大賣/
2022/09/15	195	416.03	338	421.82	416.50	-143	3,744	-3.82%	大買/大賣/鉅額交易
2022/09/14	368	407.39	218	405.62	425.50	150	3,655	4.10%	大買/大賣/鉅額交易
2022/09/13	391	412.04	332	416.30	404.50	59	3,544	1.66%	大買/大賣/
2022/09/12	180	398.64	119	400.97	400.00	61	3,411	1.79%	大買/大賣/
2022/09/08	203	397.60	277.3	396.91	400.50	-74.3	3,332	-2.23%	大買/大賣/
2022/09/07	347	391.21	498	394.69	388.50	-151	3,223	-4.68%	大買/大賣/鉅額交易
2022/09/06	442	392.11	293	395.54	390.50	149	3,093	4.82%	大買/大賣/鉅額交易
2022/09/05	788	411.57	1,807	411.89	403.00	-1,019	2,970	-34.30%	大買/大賣/鉅額交易
2022/09/02	1,388	404.43	265.2	392.98	408.00	1,122.8	2,753	40.78%	大買/大賣/鉅額交易
2022/09/01	395	377.25	403	379.56	371.00	-8	2,593	-0.31%	大買/大賣/
2022/08/31	266	378.81	230.2	380.16	380.00	35.8	2,468	1.45%	大買/大賣/
2022/08/30	253	375.51	252	374.74	371.50	1	2,368	0.04%	大買/大賣/
2022/08/29	273	362.15	234	362.47	375.00	39	2,265	1.72%	大買/大賣/
2022/08/26	508	368.79	573.1	370.55	363.00	-65.1	2,129	-3.06%	大買/大賣/
2022/08/25	460	344.10	420.3	344.22	356.00	39.7	1,937	2.05%	大買/大賣/
2022/08/24	153	317.03	120	317.61	324.00	33	1,797	1.84%	大買/大賣/
2022/08/23	185.1	308.11	91	309.03	308.50	94.1	1,739	5.41%	大買/
2022/08/22	103	312.16	89	315.53	311.00	14	1,711	0.82%	大買/
2022/08/19	163	323.48	440	325.00	318.00	-277	1,672	-16.56%	大買/大賣/鉅額交易
2022/08/18	283	320.96	320	322.50	325.00	-37	1,608	-2.30%	大買/大賣/
2022/08/17	201	314.09	387	316.38	324.00	-186	1,520	-12.24%	大買/大賣/鉅額交易
2022/08/16	360	309.04	187	308.66	308.50	173	1,454	11.89%	大買/大賣/鉅額交易
2022/08/15	487	305.41	600	306.45	311.00	-113	1,408	-8.02%	大買/大賣/鉅額交易
2022/08/12	365	282.07	226	277.21	293.50	139	1,321	10.52%	大買/大賣/鉅額交易
2022/08/11	379	263.74	287	262.61	267.00	92	1,245	7.39%	大買/大賣/
2022/08/10	109	248.37	163	248.18	250.50	-54	1,216	-4.44%	大買/大賣/
2022/08/09	207	254.01	259	251.93	256.00	-52	1,224	-4.25%	大買/大賣/
2022/08/08	344	266.20	382	266.40	261.50	-38	1,206	-3.15%	大買/大賣/
2022/08/05	394	261.04	1,237	261.27	257.50	-843	1,151	-73.19%	大買/大賣/鉅額交易
2022/08/04	775	261.82	15	260.03	262.00	760	1,092	69.54%	大買/鉅額交易
2022/08/03	110	240.91	58	240.34	238.50	52	1,085	4.79%	大買/
2022/08/02	79	241.72	83	241.64	239.00	-4	1,092	-0.37%
2022/08/01	51	256.39	91	258.20	253.00	-40	1,088	-3.68%
2022/07/29	137	266.87	122	266.17	264.50	15	1,086	1.38%	大買/大賣/
2022/07/28	85	260.09	146.8	262.47	256.50	-61.8	1,087	-5.68%	大賣/
2022/07/27	63	256.37	53	262.09	264.00	10	1,098	0.91%
2022/07/26	80	258.71	92	261.15	256.00	-12	1,104	-1.09%
2022/07/25	61	263.54	24	263.00	267.00	37	1,112	3.33%
2022/07/22	86	268.11	123	270.53	267.00	-37	1,138	-3.25%	大賣/
2022/07/21	157	266.14	174	265.52	270.00	-17	1,143	-1.49%	大買/大賣/
2022/07/20	176	260.98	152	262.56	263.50	24	1,136	2.11%	大買/大賣/
2022/07/19	94	248.07	69	250.64	243.50	25	1,106	2.26%
2022/07/18	99	256.75	204	260.55	253.00	-105	1,100	-9.54%	大賣/鉅額交易
2022/07/15	54	242.09	61	241.02	247.50	-7	1,058	-0.66%
2022/07/14	139	235.73	85	235.25	239.50	54	1,052	5.13%	大買/
2022/07/13	129	238.46	77	237.95	238.00	52	1,043	4.98%	大買/
2022/07/12	99	229.21	106	230.01	225.00	-7	1,036	-0.68%	大賣/
2022/07/11	49	246.08	46	245.97	245.00	3	1,033	0.29%
2022/07/08	105	247.10	103	247.89	248.00	2	1,035	0.19%	大買/大賣/
2022/07/07	87	238.89	55	239.08	245.00	32	1,029	3.11%
2022/07/06	95	238.66	93	239.01	231.50	2	1,029	0.19%
2022/07/05	87	241.36	82	243.33	245.00	5	1,029	0.49%
2022/07/04	82	239.08	52	239.24	239.00	30	1,020	2.94%
2022/07/01	172	250.75	101	248.19	237.00	71	1,016	6.98%	大買/大賣/
2022/06/30	59	255.93	97	257.51	251.50	-38	1,000	-3.80%
2022/06/29	78	266.70	66	265.66	267.50	12	999	1.20%
2022/06/28	85	270.59	48	272.59	271.50	37	994	3.72%
2022/06/27	79	275.57	64	275.30	277.00	15	1,004	1.49%
2022/06/24	131	267.08	94	265.28	265.50	37	993	3.72%	大買/
2022/06/23	149	264.02	90	260.62	257.50	59	987	5.98%	大買/
2022/06/22	51.1	256.80	115	263.46	253.50	-63.9	964	-6.62%	大賣/
2022/06/21	23	273.87	44	276.02	277.00	-21	950	-2.21%
2022/06/20	101.1	278.25	78	284.24	269.50	23.1	940	2.46%	大買/
2022/06/17	18.1	292.51	21	292.79	291.50	-2.9	934	-0.31%
2022/06/16	58	308.18	22	306.64	296.00	36	932	3.86%
2022/06/15	43	303.95	45	305.44	307.00	-2	933	-0.21%
2022/06/14	56	296.86	57	297.95	301.50	-1	944	-0.11%
2022/06/13	81.2	309.55	56	311.48	300.50	25.2	944	2.67%
2022/06/10	20	321.95	61	321.30	322.50	-41	950	-4.31%
2022/06/09	14	323.04	39	324.76	327.00	-25	953	-2.62%
2022/06/08	27	327.33	60	329.26	322.50	-33	959	-3.44%
2022/06/07	27	328.74	24	330.67	328.50	3	959	0.31%
2022/06/06	39	330.01	51	332.09	333.50	-12	962	-1.25%
2022/06/02	77	340.30	53	344.06	333.00	24	969	2.48%
2022/06/01	63	352.86	122.1	353.53	349.00	-59.1	974	-6.06%	大賣/
2022/05/31	57	342.13	33	340.91	343.00	24	957	2.50%
2022/05/30	102	336.97	42	337.20	339.50	60	961	6.24%	大買/
2022/05/27	59	327.42	29	326.74	327.00	30	964	3.11%
2022/05/26	43	321.22	44	323.69	318.50	-1	970	-0.10%
2022/05/25	45	322.01	97	321.32	324.00	-52	979	-5.31%
2022/05/24	137.1	322.24	65	329.74	317.00	72.1	986	7.31%	大買/
2022/05/23	54	338.33	67	341.89	334.00	-13	975	-1.33%
2022/05/20	128	348.98	360	353.14	343.00	-232	974	-23.80%	大買/大賣/鉅額交易
2022/05/19	158	334.25	60	341.01	346.00	98	925	10.59%	大買/
2022/05/18	64	339.21	173	341.69	338.50	-109	914	-11.93%	大賣/鉅額交易
2022/05/17	218	338.99	93.1	339.78	343.50	124.9	903	13.82%	大買/鉅額交易
2022/05/16	127	331.00	131	329.10	323.50	-4	891	-0.45%	大買/大賣/
2022/05/13	127	332.26	97	330.23	322.50	30	878	3.41%	大買/
2022/05/12	194	330.53	159	334.26	326.50	35	870	4.02%	大買/大賣/
2022/05/11	79	327.66	68	326.99	329.00	11	848	1.30%
2022/05/10	183	323.64	95	326.86	331.50	88	856	10.27%	大買/
2022/05/09	80	318.77	91	318.18	317.00	-11	862	-1.28%
2022/05/06	67	324.68	33	326.36	330.00	34	874	3.89%
2022/05/05	92	337.40	145	336.82	337.00	-53	888	-5.96%	大賣/
2022/05/04	115.2	322.10	180	322.28	326.00	-64.8	903	-7.18%	大買/大賣/
2022/05/03	93	306.69	59	306.39	308.50	34	939	3.62%
2022/04/29	100	297.42	120	297.42	297.00	-20	959	-2.09%	大賣/
2022/04/28	139	290.68	203	290.63	288.50	-64	968	-6.61%	大買/大賣/
2022/04/27	164	293.77	84	295.43	299.50	80	953	8.39%	大買/
2022/04/26	136	315.06	105	324.69	308.50	31	949	3.27%	大買/大賣/
2022/04/25	114.3	328.56	65	328.36	333.00	49.3	953	5.17%	大買/
2022/04/22	24.1	353.73	67	358.72	350.00	-42.9	958	-4.48%
2022/04/21	20	369.13	20	369.28	371.50	0	980	0.00%
2022/04/20	30	367.52	20	367.40	368.00	10	1,000	1.00%
2022/04/19	14	367.79	22	369.09	365.50	-8	1,051	-0.76%
2022/04/18	37	363.03	28	364.30	363.00	9	1,093	0.82%
2022/04/15	27.1	368.34	45	371.18	366.50	-17.9	1,102	-1.62%
2022/04/14	21	385.12	39	385.59	382.50	-18	1,124	-1.60%
2022/04/13	37	380.08	39	378.00	381.00	-2	1,139	-0.18%
2022/04/12	65	375.92	79	376.39	374.00	-14	1,136	-1.23%
2022/04/11	58	387.65	64	389.91	383.00	-6	1,132	-0.53%
2022/04/08	15	397.07	32	398.39	395.00	-17	1,130	-1.50%
2022/04/07	18	402.83	52	403.62	400.00	-34	1,134	-3.00%
2022/04/06	1	409.00	44	406.20	409.50	-43	1,142	-3.76%
2022/04/01	65	399.32	52	401.18	413.00	13	1,153	1.13%
2022/03/31	11	408.45	21	407.45	405.00	-10	1,165	-0.86%
2022/03/30	100	415.95	54	420.69	414.00	46	1,185	3.88%
2022/03/29	38	404.99	78	402.67	402.00	-40	1,187	-3.37%
2022/03/28	64	399.11	94	399.10	402.00	-30	1,191	-2.52%
2022/03/25	18	414.86	40	416.48	410.00	-22	1,200	-1.83%
2022/03/24	37	412.70	11	412.82	413.50	26	1,205	2.16%
2022/03/23	14	424.18	13	423.88	420.50	1	1,211	0.08%
2022/03/22	83	414.82	21	415.45	414.00	62	1,231	5.04%
2022/03/21	36	410.67	14	415.39	407.50	22	1,251	1.76%
2022/03/18	42	404.36	37	405.38	412.00	5	1,274	0.39%
2022/03/17	137	400.64	120	401.11	407.50	17	1,288	1.32%	大買/大賣/
2022/03/16	58	376.23	45	377.22	376.00	13	1,290	1.01%
2022/03/15	98	375.97	101	371.03	366.00	-3	1,296	-0.23%	大賣/
2022/03/14	41	390.06	17	389.50	393.00	24	1,293	1.86%
2022/03/11	12	392.41	139	389.95	396.00	-127	1,304	-9.73%	大賣/鉅額交易
2022/03/10	78	399.51	58	398.76	401.00	20	1,314	1.52%
2022/03/09	32	392.17	85	389.50	385.00	-53	1,331	-3.98%
2022/03/08	92	386.51	44	386.67	384.00	48	1,350	3.55%
2022/03/07	111.1	395.84	162	399.14	390.00	-50.9	1,383	-3.68%	大買/大賣/
2022/03/04	19	420.76	83	420.81	416.00	-64	1,403	-4.56%
2022/03/03	41	432.99	49.1	431.70	426.00	-8.1	1,434	-0.56%
2022/03/02	60	428.12	72	428.60	433.50	-12	1,451	-0.83%
2022/03/01	109	427.26	87	426.17	428.00	22	1,487	1.48%	大買/
2022/02/25	103	413.77	35	415.43	415.00	68	1,490	4.56%	大買/
2022/02/24	71	406.29	117	405.89	402.00	-46	1,502	-3.06%	大賣/
2022/02/23	62	423.06	16	423.34	420.00	46	1,503	3.06%
2022/02/22	47.1	422.50	170	420.45	416.00	-122.9	1,545	-7.96%	大賣/鉅額交易
2022/02/21	21	435.20	68	429.13	436.00	-47	1,619	-2.90%
2022/02/18	87	429.10	18	432.78	434.50	69	1,669	4.13%
2022/02/17	52	433.25	82	438.45	433.00	-30	1,722	-1.74%
2022/02/16	156	438.96	80	438.31	438.50	76	1,751	4.34%	大買/
2022/02/15	101	429.39	26	430.75	425.00	75	1,762	4.26%	大買/
2022/02/14	55.1	426.31	137	427.43	422.00	-81.9	1,773	-4.62%	大賣/
2022/02/11	107	443.62	42	445.67	448.00	65	1,779	3.65%	大買/
2022/02/10	102.1	446.48	170.1	448.60	445.00	-68	1,810	-3.76%	大買/大賣/
2022/02/09	126	444.18	114	442.84	448.00	12	1,808	0.66%	大買/大賣/
2022/02/08	131.1	429.87	136	431.28	436.50	-4.9	1,799	-0.27%	大買/大賣/
2022/02/07	137	410.35	94	410.45	414.00	43	1,797	2.39%	大買/
2022/01/26	336	413.62	105	413.40	415.00	231	1,801	12.82%	大買/大賣/鉅額交易
2022/01/25	183	408.14	270	416.66	401.00	-87	1,802	-4.83%	大買/大賣/
2022/01/24	122	413.63	161	417.69	430.00	-39	1,780	-2.19%	大買/大賣/
2022/01/21	135	437.84	121	434.93	420.50	14	1,829	0.77%	大買/大賣/
2022/01/20	87	430.24	103	429.95	440.50	-16	1,882	-0.85%	大賣/
2022/01/19	114	435.68	106	436.42	430.50	8	1,892	0.42%	大買/大賣/
2022/01/18	122	447.12	178	448.07	445.00	-56	1,913	-2.93%	大買/大賣/
2022/01/17	87	432.28	119	433.45	442.00	-32	1,929	-1.66%	大賣/
2022/01/14	70	410.57	131.4	413.26	423.00	-61.4	1,975	-3.11%	大賣/
2022/01/13	84	422.35	78	422.27	428.50	6	2,024	0.30%
2022/01/12	236.1	426.06	170	433.62	420.50	66.1	2,024	3.26%	大買/大賣/
2022/01/11	179	453.74	197	463.44	448.00	-18	2,002	-0.90%	大買/大賣/
2022/01/10	117	469.99	69	469.14	469.00	48	2,009	2.39%	大買/
2022/01/07	160.8	478.10	107	483.09	465.00	53.8	2,107	2.55%	大買/大賣/
2022/01/06	114	503.38	167	501.47	496.00	-53	2,134	-2.48%	大買/大賣/
2022/01/05	28	523.43	25	518.32	515.00	3	2,159	0.14%
2022/01/04	38	528.68	29	527.17	523.00	9	2,207	0.41%
2022/01/03	29	533.72	47	532.68	527.00	-18	2,245	-0.80%
2021/12/30	26	536.88	67	536.97	536.00	-41	2,266	-1.81%
2021/12/29	188	542.96	36.1	542.83	544.00	152	2,288	6.64%	大買/鉅額交易
2021/12/28	40.2	540.49	127	544.12	535.00	-86.9	2,308	-3.76%	大賣/
2021/12/27	177	538.41	128	534.79	545.00	49	2,333	2.10%	大買/大賣/
2021/12/24	148	538.09	130	535.92	535.00	18	2,346	0.77%	大買/大賣/
2021/12/23	196	534.72	104	535.51	533.00	92	2,355	3.91%	大買/大賣/
2021/12/22	51	527.76	96	528.90	523.00	-45	2,374	-1.90%
2021/12/21	237	526.62	84	525.93	532.00	153	2,386	6.41%	大買/鉅額交易
2021/12/20	64	522.44	113	519.16	514.00	-49	2,395	-2.05%	大賣/
2021/12/17	86	524.53	117	523.18	524.00	-31	2,405	-1.29%	大賣/
2021/12/16	145	528.87	184	527.80	530.00	-39	2,427	-1.61%	大買/大賣/
2021/12/15	171	514.27	121	510.63	521.00	50	2,415	2.07%	大買/大賣/
2021/12/14	125.1	506.22	141	507.35	498.00	-16	2,408	-0.66%	大買/大賣/
2021/12/13	50	511.56	204	518.45	505.00	-154	2,397	-6.42%	大賣/鉅額交易
2021/12/10	100	526.16	113	530.92	535.00	-13	2,386	-0.54%	大賣/
2021/12/09	89	528.08	65	540.46	524.00	24	2,404	1.00%
2021/12/08	106.1	556.54	79	551.09	540.00	27.1	2,400	1.13%	大買/
2021/12/07	52	559.96	86	555.40	546.00	-34	2,409	-1.41%
2021/12/06	82	564.22	137	566.17	560.00	-55	2,435	-2.26%	大賣/
2021/12/03	161	574.13	165	572.30	566.00	-4	2,434	-0.16%	大買/大賣/
2021/12/02	102.2	570.59	183	570.50	561.00	-80.8	2,428	-3.33%	大買/大賣/
2021/12/01	253.8	566.12	126	572.93	582.00	127.8	2,427	5.27%	大買/大賣/鉅額交易
2021/11/30	141	558.99	422	554.32	553.00	-281	2,427	-11.58%	大買/大賣/鉅額交易
2021/11/29	347.1	531.72	243	528.75	537.00	104	2,400	4.33%	大買/大賣/鉅額交易
2021/11/26	264.1	556.18	197.8	558.89	544.00	66.3	2,380	2.78%	大買/大賣/
2021/11/25	327.1	559.15	343	561.17	567.00	-16	2,358	-0.68%	大買/大賣/
2021/11/24	144.1	579.12	59	579.39	580.00	85.1	2,319	3.67%	大買/
2021/11/23	164.1	583.50	175	589.17	577.00	-10.9	2,306	-0.47%	大買/大賣/
2021/11/22	116	610.58	136	610.59	603.00	-20	2,292	-0.87%	大買/大賣/
2021/11/19	185	612.84	332	617.04	615.00	-147	2,291	-6.42%	大買/大賣/鉅額交易
2021/11/18	449	612.54	287.1	613.35	609.00	162	2,249	7.20%	大買/大賣/鉅額交易
2021/11/17	201	588.02	315	596.81	583.00	-114	2,178	-5.23%	大買/大賣/鉅額交易
2021/11/16	371	576.44	228.1	574.56	585.00	142.9	2,139	6.68%	大買/大賣/鉅額交易
2021/11/15	95	567.60	83.5	564.80	580.00	11.5	2,093	0.55%
2021/11/12	129	531.10	114	533.66	528.00	15	2,084	0.72%	大買/大賣/
2021/11/11	73	521.34	52	525.56	515.00	21	2,073	1.01%
2021/11/10	89	512.26	108	512.33	515.00	-19	2,073	-0.92%	大賣/
2021/11/09	210.8	528.23	128	530.76	522.00	82.8	2,064	4.01%	大買/大賣/
2021/11/08	98	517.23	141	518.77	513.00	-43	2,030	-2.12%	大賣/
2021/11/05	104	519.50	76	518.78	524.00	28	2,027	1.38%	大買/
2021/11/04	137	517.66	233	517.52	515.00	-96	2,023	-4.74%	大買/大賣/
2021/11/03	196	508.01	100	511.94	511.00	96	2,016	4.76%	大買/
2021/11/02	349	516.48	262	520.41	505.00	87	1,995	4.36%	大買/大賣/
2021/11/01	205.3	522.48	159	520.37	521.00	46.3	1,960	2.36%	大買/大賣/
2021/10/29	354	523.19	740	524.43	504.00	-386	1,929	-20.00%	大買/大賣/鉅額交易
2021/10/28	588	542.07	265.8	524.46	552.00	322.2	1,859	17.33%	大買/大賣/鉅額交易
2021/10/27	123	498.11	166	497.12	502.00	-43	1,791	-2.40%	大買/大賣/
2021/10/26	203	501.11	173	502.17	498.00	30	1,786	1.68%	大買/大賣/
2021/10/25	130	491.60	255	496.23	490.00	-125	1,778	-7.03%	大買/大賣/鉅額交易
2021/10/22	208	489.49	313	490.79	500.00	-105	1,780	-5.90%	大買/大賣/鉅額交易
2021/10/21	374	476.56	370.1	476.11	480.00	4	1,767	0.22%	大買/大賣/
2021/10/20	80	453.75	137	454.42	455.00	-57	1,718	-3.32%	大賣/
2021/10/19	214	447.52	120	447.86	456.50	94	1,729	5.44%	大買/大賣/
2021/10/18	108	442.25	234	446.05	444.00	-126	1,744	-7.22%	大買/大賣/鉅額交易
2021/10/15	314	450.11	616.1	453.30	442.50	-302.1	1,712	-17.64%	大買/大賣/鉅額交易
2021/10/14	302	431.30	266.2	429.15	447.50	35.9	1,614	2.22%	大買/大賣/
2021/10/13	180	410.29	293	416.46	407.00	-113	1,576	-7.17%	大買/大賣/鉅額交易
2021/10/12	346	421.50	379	418.06	428.50	-33	1,606	-2.05%	大買/大賣/
2021/10/08	211	417.27	127	415.96	425.00	84	1,605	5.23%	大買/大賣/
2021/10/07	159	375.38	177	375.77	386.50	-18	1,572	-1.14%	大買/大賣/
2021/10/06	123	361.88	150	369.52	351.50	-27	1,585	-1.70%	大買/大賣/
2021/10/05	226	369.76	210	370.97	370.50	16	1,585	1.01%	大買/大賣/
2021/10/04	186	392.71	195	397.78	375.50	-9	1,566	-0.57%	大買/大賣/
2021/10/01	164	401.07	115	401.70	407.50	49	1,534	3.19%	大買/大賣/
2021/09/30	126	387.55	188	387.76	398.00	-62	1,510	-4.10%	大買/大賣/
2021/09/29	164.1	388.61	126	393.94	383.50	38.1	1,486	2.56%	大買/大賣/
2021/09/28	127	421.51	62	424.71	415.50	65	1,466	4.43%	大買/
2021/09/27	101	437.32	151	441.36	428.50	-50	1,459	-3.42%	大買/大賣/
2021/09/24	61	445.39	87	448.56	438.00	-26	1,440	-1.81%
2021/09/23	85.1	446.88	91	449.27	448.00	-5.9	1,431	-0.41%
2021/09/22	40.1	456.45	74	458.48	456.50	-34	1,409	-2.41%
2021/09/17	37	466.28	55	467.15	464.50	-18	1,412	-1.27%
2021/09/16	57	465.89	30	465.45	465.00	27	1,411	1.91%
2021/09/15	45	461.20	51	463.37	457.50	-6	1,414	-0.42%
2021/09/14	129.1	479.22	136	484.49	473.00	-6.9	1,430	-0.48%	大買/大賣/
2021/09/13	36	455.54	291	453.64	457.50	-255	1,435	-17.76%	大賣/鉅額交易
2021/09/10	54	458.98	92	460.91	457.50	-38	1,449	-2.62%
2021/09/09	105.1	458.67	120	458.80	450.50	-15	1,463	-1.02%	大買/大賣/
2021/09/08	48	493.69	58	502.05	488.00	-10	1,470	-0.68%
2021/09/07	68	510.46	81	513.05	503.00	-13	1,527	-0.85%
2021/09/06	64	511.61	75	513.15	508.00	-11	1,564	-0.70%
2021/09/03	70	510.86	50.1	502.20	518.00	20	1,583	1.26%
2021/09/02	30	498.00	37	502.27	491.00	-7	1,558	-0.45%
2021/09/01	42	504.44	46	505.61	505.00	-4	1,557	-0.26%
2021/08/31	36	490.28	20	497.23	492.50	16	1,548	1.03%
2021/08/30	21	498.64	25	500.75	494.00	-4	1,553	-0.26%
2021/08/27	16	501.94	14	504.50	504.00	2	1,554	0.13%
2021/08/26	45	504.84	60.1	506.46	505.00	-15.1	1,570	-0.96%
2021/08/25	77	492.16	56	497.21	502.00	21	1,581	1.33%
2021/08/24	31	479.16	35	484.19	472.00	-4	1,591	-0.25%
2021/08/23	41	482.78	48	489.47	484.00	-7	1,622	-0.43%
2021/08/20	51	456.26	45	458.43	463.50	6	1,642	0.37%
2021/08/19	42	468.38	33	473.27	457.50	9	1,668	0.54%
2021/08/18	81	453.89	78	456.08	484.50	3	1,716	0.18%
2021/08/17	59	474.20	43	479.78	460.00	16	1,736	0.92%
2021/08/16	54	496.15	42.1	493.28	483.00	12	1,759	0.68%
2021/08/13	54.1	516.58	39	516.59	519.00	15.1	1,772	0.85%
2021/08/12	25	513.36	37	515.60	514.00	-12	1,789	-0.67%
2021/08/11	56.1	513.03	57	509.40	507.00	-1	1,832	-0.05%
2021/08/10	63	522.05	46	522.59	524.00	17	1,844	0.92%
2021/08/09	31.1	529.96	57	532.49	518.00	-26	1,881	-1.38%
2021/08/06	27	553.30	36	553.00	554.00	-9	1,911	-0.47%
2021/08/05	32	566.72	22	565.82	561.00	10	1,947	0.51%
2021/08/04	28	580.46	22	584.77	572.00	6	2,019	0.30%
2021/08/03	43	588.98	43	590.67	590.00	0	2,047	0.00%
2021/08/02	29	583.90	32.1	585.05	588.00	-3.1	2,078	-0.15%
2021/07/30	69	576.88	86	581.29	572.00	-17	2,105	-0.81%
2021/07/29	167	582.67	143	572.00	590.00	24	2,126	1.13%	大買/大賣/
2021/07/28	181	568.12	216	578.61	560.00	-35	2,140	-1.63%	大買/大賣/
2021/07/27	138.1	605.49	238	612.71	595.00	-99.9	2,138	-4.67%	大買/大賣/
2021/07/26	47	603.79	28	617.09	627.00	19	2,131	0.89%
2021/07/23	91	563.24	111.1	562.03	570.00	-20	2,183	-0.92%	大賣/
2021/07/22	230	559.43	167.1	562.64	558.00	63	2,176	2.89%	大買/大賣/
2021/07/21	85	536.55	74	544.84	532.00	11	2,163	0.51%
2021/07/20	43	537.26	41	541.41	528.00	2	2,168	0.09%
2021/07/19	72	549.81	134	556.78	547.00	-62	2,197	-2.82%	大賣/
2021/07/16	205	561.57	261	563.36	557.00	-56	2,212	-2.53%	大買/大賣/
2021/07/15	143	540.95	96.1	533.13	555.00	46.9	2,162	2.17%	大買/
2021/07/14	67	507.75	38.1	508.74	505.00	29	2,151	1.35%
2021/07/13	131	525.44	188	534.04	508.00	-57	2,194	-2.60%	大買/大賣/
2021/07/12	119	515.40	37	518.73	527.00	82	2,196	3.73%	大買/
2021/07/09	60.1	482.61	98	487.02	479.50	-38	2,210	-1.72%
2021/07/08	31	499.00	40	497.69	496.00	-9	2,249	-0.40%
2021/07/07	20	505.10	14	502.61	497.50	6	2,276	0.26%
2021/07/06	39	503.90	31	510.94	500.00	8	2,323	0.34%
2021/07/05	19	522.05	68	520.60	517.00	-49	2,367	-2.07%
2021/07/02	43	504.42	17	505.24	508.00	26	2,375	1.09%
2021/07/01	31	502.35	29	503.83	497.00	2	2,397	0.08%
2021/06/30	59	504.44	38	502.59	504.00	21	2,451	0.86%
2021/06/29	30	503.14	63	509.32	497.00	-33	2,527	-1.30%
2021/06/28	59	504.90	47	504.80	509.00	12	2,555	0.47%
2021/06/25	54	502.88	61	507.82	497.00	-7	2,558	-0.27%
2021/06/24	83	503.04	103	503.46	507.00	-20	2,561	-0.78%	大賣/
2021/06/23	60.1	511.97	63.1	514.02	512.00	-3	2,569	-0.12%
2021/06/22	135.1	508.50	112	515.16	496.00	23.1	2,560	0.90%	大買/大賣/
2021/06/21	70	541.14	49.1	542.17	534.00	20.9	2,523	0.83%
2021/06/18	65.2	549.82	127.1	556.21	541.00	-61.9	2,502	-2.47%	大賣/
2021/06/17	101	549.39	96	547.07	551.00	5	2,473	0.20%	大買/
2021/06/16	116.1	542.75	118	551.71	531.00	-1.9	2,439	-0.08%	大買/大賣/
2021/06/15	79	529.86	82	528.00	545.00	-3	2,386	-0.13%
2021/06/11	79	476.44	117.2	479.24	496.00	-38.2	2,357	-1.62%	大賣/
2021/06/10	55.1	459.49	74.2	461.75	452.00	-19.1	2,361	-0.81%
2021/06/09	94.1	455.80	9.1	456.74	448.00	85	2,379	3.57%
2021/06/08	24	455.02	78	458.77	446.00	-54	2,442	-2.21%
2021/06/07	64	452.16	41	450.76	459.00	23	2,545	0.90%
2021/06/04	32	450.08	42	450.44	449.00	-10	2,579	-0.39%
2021/06/03	53	453.49	41	456.23	459.00	12	2,642	0.45%
2021/06/02	112	447.94	39	447.95	448.50	73	2,714	2.69%	大買/
2021/06/01	61	453.70	144	454.56	445.00	-83	2,783	-2.98%	大賣/
2021/05/31	143	456.38	80	453.81	456.00	63	2,852	2.21%	大買/
2021/05/28	91	443.62	238.1	448.22	438.00	-147.1	2,935	-5.01%	大賣/鉅額交易
2021/05/27	127	441.74	101	440.15	446.50	26	3,025	0.86%	大買/大賣/
2021/05/26	281	434.88	282	434.64	440.00	-1	3,042	-0.03%	大買/大賣/
2021/05/25	148	417.74	209.1	417.17	420.00	-61.1	3,094	-1.97%	大買/大賣/
2021/05/24	273	391.72	33	387.80	399.00	240	3,185	7.53%	大買/鉅額交易
2021/05/21	120	380.83	280	380.78	376.00	-160	3,238	-4.94%	大買/大賣/鉅額交易
2021/05/20	204	377.75	141	377.85	375.00	63	3,324	1.90%	大買/大賣/
2021/05/19	224	371.75	288.1	367.88	376.00	-64.1	3,381	-1.90%	大買/大賣/
2021/05/18	219	358.23	153	355.83	369.00	66	3,466	1.90%	大買/大賣/
2021/05/17	333	351.67	315	349.75	335.50	18	3,541	0.51%	大買/大賣/
2021/05/14	141	373.91	236	377.12	364.00	-95	3,581	-2.65%	大買/大賣/
2021/05/13	275	367.25	213	365.63	366.00	62	3,637	1.70%	大買/大賣/
2021/05/12	608	353.20	545	354.98	362.00	63	3,839	1.64%	大買/大賣/
2021/05/11	209	367.66	214	367.62	354.00	-5	3,920	-0.13%	大買/大賣/
2021/05/10	148	403.38	260	409.84	393.00	-112	3,995	-2.80%	大買/大賣/鉅額交易
2021/05/07	122	400.47	220.1	403.93	415.50	-98.1	4,056	-2.42%	大買/大賣/
2021/05/06	282	386.66	219	389.08	380.00	63	4,150	1.52%	大買/大賣/
2021/05/05	316	394.26	200	400.04	385.00	116	4,222	2.75%	大買/大賣/鉅額交易
2021/05/04	224.1	409.00	143	414.21	405.00	81.1	4,324	1.88%	大買/大賣/
2021/05/03	215	465.01	296	466.47	449.50	-81	4,465	-1.81%	大買/大賣/
2021/04/29	294	504.74	330	507.08	499.00	-36	4,597	-0.78%	大買/大賣/
2021/04/28	58	491.56	203	487.27	479.00	-145	4,575	-3.17%	大賣/鉅額交易
2021/04/27	181	487.12	125	486.76	490.00	56	4,652	1.20%	大買/大賣/
2021/04/26	191	494.25	113	492.50	479.50	78	4,657	1.67%	大買/大賣/
2021/04/23	411	488.25	386	488.86	485.00	25	4,675	0.53%	大買/大賣/
2021/04/22	336	508.20	350	507.11	494.50	-14	4,727	-0.30%	大買/大賣/
2021/04/21	108	503.70	216	501.95	505.00	-108	4,747	-2.27%	大買/大賣/鉅額交易
2021/04/20	216	505.37	193	508.99	513.00	23	4,837	0.48%	大買/大賣/
2021/04/19	381.2	497.83	196.7	505.59	490.00	184.5	4,866	3.79%	大買/大賣/鉅額交易
2021/04/16	55	531.98	139	543.56	531.00	-84	4,884	-1.72%	大賣/
2021/04/15	130	534.68	180	530.44	553.00	-50	4,983	-1.00%	大買/大賣/
2021/04/14	315.1	531.63	181	540.45	530.00	134.1	5,123	2.62%	大買/大賣/鉅額交易
2021/04/13	131	559.92	75.1	559.63	549.00	55.9	5,253	1.06%	大買/
2021/04/12	184.1	552.09	151	565.64	551.00	33.1	5,289	0.63%	大買/大賣/
2021/04/09	98.1	587.98	145	589.81	585.00	-46.9	5,373	-0.87%	大賣/
2021/04/08	85	619.09	25	616.20	618.00	60	5,531	1.08%
2021/04/07	150.1	613.52	108	614.06	610.00	42.1	5,611	0.75%	大買/大賣/
2021/04/06	85.2	629.66	247	617.13	617.00	-161.8	5,641	-2.87%	大賣/鉅額交易
2021/04/01	275	603.31	244.1	607.23	607.00	30.9	5,680	0.54%	大買/大賣/
2021/03/31	83	581.75	229	577.79	578.00	-146	5,705	-2.56%	大賣/鉅額交易
2021/03/30	30	588.37	67	583.84	588.00	-37	5,687	-0.65%
2021/03/29	3.8	575.35	50.1	569.26	566.00	-46.3	5,713	-0.81%
2021/03/26	68	555.59	2.1	555.24	580.00	65.9	5,762	1.14%
2021/03/25	31	517.61	11.1	516.99	530.00	19.9	5,791	0.34%
2021/03/24	57	508.19	1	494.00	507.00	56	5,918	0.95%
2021/03/23	40.1	493.57	31.2	486.28	494.00	8.9	5,998	0.15%
2021/03/22	0	0.00	134	498.70	493.50	-134	6,056	-2.21%	大賣/鉅額交易
2021/03/19	25.1	505.18	65	501.31	507.00	-39.9	6,150	-0.65%
2021/03/18	96	508.89	4	512.25	515.00	92	6,243	1.47%
2021/03/17	238	499.40	2.2	498.05	499.00	235.8	6,357	3.71%	大買/鉅額交易
2021/03/16	80.2	484.44	111	484.62	481.00	-30.8	6,426	-0.48%	大賣/
2021/03/15	38	484.11	49	483.02	477.00	-11	6,384	-0.17%
2021/03/12	73	489.56	93	482.66	482.50	-20	6,356	-0.31%
2021/03/11	108	477.40	33	470.23	477.00	75	6,297	1.19%	大買/
2021/03/10	31	456.50	56	457.99	458.00	-25	6,199	-0.40%
2021/03/09	56	452.63	57.1	453.44	451.00	-1.1	6,157	-0.02%
2021/03/08	64	468.98	68	470.81	452.50	-4	6,090	-0.07%
2021/03/05	59	449.50	97	454.97	465.00	-38	6,006	-0.63%
2021/03/04	41.1	466.33	50	466.76	451.00	-9	5,930	-0.15%
2021/03/03	69.1	453.43	88	461.31	480.00	-18.9	5,837	-0.32%
2021/03/02	40	486.69	29	490.59	457.00	11	5,747	0.19%
2021/02/26	37.1	489.48	43	491.31	495.00	-5.9	5,662	-0.10%
2021/02/25	44.1	499.89	51	503.00	495.00	-6.9	5,662	-0.12%
2021/02/24	54	495.00	45	492.34	480.00	9	5,576	0.16%
2021/02/23	50	475.45	64	473.05	479.00	-14	5,658	-0.25%
2021/02/22	75	464.53	56.1	464.64	474.00	18.9	5,774	0.33%
2021/02/19	41	444.48	66	447.48	441.00	-25	5,833	-0.43%
2021/02/18	77	429.95	119	429.90	447.00	-42	5,921	-0.71%	大賣/
2021/02/17	100	413.77	53	413.29	412.00	47	5,911	0.80%
2021/02/05	28	410.93	25	413.08	406.00	3	5,894	0.05%
2021/02/04	55	411.64	66	413.02	402.50	-11	5,840	-0.19%
2021/02/03	119	437.72	174	440.50	419.00	-55	5,764	-0.95%	大買/大賣/
2021/02/02	87	418.90	26	403.73	426.50	61	5,545	1.10%
2021/02/01	25	398.66	40	401.01	388.00	-15	5,421	-0.28%
2021/01/29	9	405.94	14	404.46	396.00	-5	5,370	-0.09%
2021/01/28	31	404.55	33	405.94	398.00	-2	5,280	-0.04%
2021/01/27	12	391.71	25	398.24	412.00	-13	5,162	-0.25%
2021/01/26	68	394.01	26.1	412.73	382.00	41.9	5,069	0.83%
2021/01/25	65	412.45	74.1	414.40	410.00	-9.1	4,929	-0.18%
2021/01/22	33	378.41	39	375.59	393.00	-6	4,753	-0.13%
2021/01/21	16	349.88	20	346.10	357.50	-4	4,590	-0.09%
2021/01/20	55.1	345.50	30	354.55	340.00	25.1	4,543	0.55%
2021/01/19	9	341.94	55	342.61	341.00	-46	4,462	-1.03%
2021/01/18	59	346.31	9	346.00	340.50	50	4,447	1.12%
2021/01/15	23.2	369.69	17	372.21	351.00	6.2	4,417	0.14%
2021/01/14	26	366.15	7	368.00	369.00	19	4,348	0.44%
2021/01/13	104	374.27	165	366.28	363.50	-61	4,311	-1.41%	大買/大賣/
2021/01/12	82	358.34	18	366.28	359.00	64	4,208	1.52%
2021/01/11	30	369.27	32	368.38	366.00	-2	4,163	-0.05%
2021/01/08	15	371.20	111	375.16	360.00	-96	4,151	-2.31%	大賣/
2021/01/07	104	365.99	66	359.49	374.50	38	4,160	0.91%	大買/
2021/01/06	68	355.89	118	357.81	340.50	-50	4,013	-1.25%	大賣/
2021/01/05	56	346.23	32	345.88	364.50	24	3,931	0.61%
2021/01/04	18	352.72	60	348.42	352.50	-42	3,893	-1.08%
2020/12/31	109	332.72	65	333.72	334.00	44	3,866	1.14%	大買/
2020/12/30	56	304.54	9	304.94	312.00	47	3,713	1.27%
2020/12/29	8	291.56	0	0.00	284.00	8	3,747	0.21%
2020/12/28	26	295.12	58	295.23	285.00	-32	3,733	-0.86%
2020/12/25	46	284.98	10	284.80	293.50	36	3,657	0.98%
2020/12/24	13	269.65	10	274.50	267.00	3	3,578	0.08%
2020/12/23	8	271.06	8	269.56	273.50	0	3,593	0.00%
2020/12/22	4	276.50	15	286.13	269.50	-11	3,659	-0.30%
2020/12/21	14	277.36	20	279.78	282.00	-6	3,702	-0.16%
2020/12/18	13	288.69	136	280.73	281.00	-123	3,795	-3.24%	大賣/鉅額交易
2020/12/17	139	254.71	90	264.74	274.50	49	3,674	1.33%	大買/
2020/12/16	11	266.55	138	266.04	264.00	-127	3,617	-3.51%	大賣/鉅額交易
2020/12/15	42	261.01	70.1	261.94	258.00	-28.1	3,584	-0.78%
2020/12/14	25	293.26	289	292.64	284.00	-264	3,535	-7.47%	大賣/鉅額交易
2020/12/11	120	309.88	24	310.38	315.50	96	3,564	2.69%	大買/
2020/12/10	9	303.06	211.1	287.60	287.00	-202.1	3,530	-5.72%	大賣/鉅額交易
2020/12/09	3	305.33	8	303.81	306.00	-5	3,455	-0.14%
2020/12/08	85	292.70	2	282.50	305.00	83	3,449	2.41%
2020/12/07	56	271.96	1	274.00	279.00	55	3,445	1.60%
2020/12/04	4	279.47	1	291.00	274.00	3	3,433	0.09%
2020/12/03	22	301.59	0	0.00	304.00	22	3,422	0.64%
2020/12/02	19	300.21	1	300.00	300.50	18	3,426	0.53%
2020/12/01	66	306.11	11	314.09	315.00	55	3,423	1.61%
2020/11/30	102	296.44	0	0.00	312.00	102	3,420	2.98%	大買/鉅額交易
2020/11/27	82	282.09	2	280.50	284.00	80	3,411	2.35%
2020/11/26	115	280.71	58	280.62	286.00	57	3,405	1.67%	大買/
2020/11/25	38	293.47	9	287.61	284.50	29	3,378	0.86%
2020/11/24	20	302.90	36	297.38	316.00	-16	3,341	-0.48%
2020/11/23	18	276.56	17	275.00	287.50	1	3,284	0.03%
2020/11/20	318	257.18	268	258.59	261.50	50	3,262	1.53%	大買/大賣/
2020/11/19	466	231.58	521.3	233.66	240.50	-55.3	3,046	-1.81%	大買/大賣/
2020/11/18	549	207.72	472	205.75	219.00	77	2,857	2.70%	大買/大賣/
2020/11/17	515	196.38	476	198.22	199.50	39	2,705	1.44%	大買/大賣/
2020/11/16	279	180.68	424.1	180.43	188.00	-145.1	2,565	-5.65%	大買/大賣/鉅額交易
2020/11/13	261	168.53	25	166.84	171.00	236	2,462	9.58%	大買/鉅額交易
2020/11/12	49	163.97	82	166.48	163.00	-33	2,413	-1.37%
2020/11/11	91	163.50	82	163.51	166.00	9	2,389	0.38%
2020/11/10	49	160.85	61	163.04	160.50	-12	2,372	-0.51%
2020/11/09	59	162.83	55	163.20	164.00	4	2,354	0.17%
2020/11/06	148	162.33	104	164.52	161.00	44	2,327	1.89%	大買/大賣/
2020/11/05	39	154.87	32	156.08	156.00	7	2,277	0.31%
2020/11/04	60	153.59	41	153.46	152.50	19	2,275	0.83%
2020/11/03	66	155.32	69	156.51	155.50	-3	2,273	-0.13%
2020/11/02	33	151.73	29	152.14	151.00	4	2,276	0.18%
2020/10/30	26	154.25	28	154.21	151.50	-2	2,343	-0.09%
2020/10/29	81	151.33	50	152.96	155.00	31	2,368	1.31%
2020/10/28	16	152.44	60	155.93	152.50	-44	2,359	-1.86%
2020/10/27	110	154.24	83	156.20	157.50	27	2,355	1.15%	大買/
2020/10/26	61	156.34	50	159.47	153.50	11	2,353	0.47%
2020/10/23	61	162.48	59	163.04	161.00	2	2,341	0.09%
2020/10/22	104	161.07	103	161.54	163.50	1	2,357	0.04%	大買/大賣/
2020/10/21	53	164.34	36	166.10	163.00	17	2,352	0.72%
2020/10/20	35	162.23	16	161.56	165.00	19	2,371	0.80%
2020/10/19	167.2	161.72	199	161.79	163.00	-31.8	2,389	-1.33%	大買/大賣/
2020/10/16	118	165.53	134.3	168.29	161.00	-16.3	2,414	-0.68%	大買/大賣/
2020/10/15	316	173.73	245	173.64	173.00	71	2,377	2.99%	大買/大賣/
2020/10/14	97	168.44	127	167.77	166.50	-30	2,242	-1.34%	大賣/
2020/10/13	192	167.40	212	168.54	168.00	-20	2,245	-0.89%	大買/大賣/
2020/10/12	192	164.66	133	164.86	163.00	59	2,176	2.71%	大買/大賣/
2020/10/08	265	167.87	286	168.74	165.00	-21	2,179	-0.96%	大買/大賣/
2020/10/07	118	163.51	134	163.15	164.00	-16	2,103	-0.76%	大買/大賣/
2020/10/06	319	159.36	264	159.69	163.00	55	2,091	2.63%	大買/大賣/
2020/10/05	197	153.60	236	154.13	154.50	-39	1,987	-1.96%	大買/大賣/
2020/09/30	149	144.28	62.1	145.20	149.50	86.9	1,973	4.40%	大買/
2020/09/29	146	147.20	133	149.02	144.50	13	2,013	0.65%	大買/大賣/
2020/09/28	97	148.20	86	148.62	147.50	11	2,058	0.53%
2020/09/25	432	152.64	449	153.99	148.00	-17	2,103	-0.81%	大買/大賣/
2020/09/24	334	156.03	393	156.55	158.50	-59	2,134	-2.76%	大買/大賣/
2020/09/23	308	154.82	228	156.83	155.50	80	2,255	3.55%	大買/大賣/
2020/09/22	110	148.21	78	148.58	146.50	32	2,192	1.46%	大買/
2020/09/21	68	153.19	73	155.40	153.00	-5	2,191	-0.23%
2020/09/18	69	151.14	75	154.00	156.50	-6	2,209	-0.27%
2020/09/17	152	152.67	156.1	152.84	152.50	-4.1	2,316	-0.17%	大買/大賣/
2020/09/16	317	148.20	324.1	149.54	151.00	-7.1	2,413	-0.29%	大買/大賣/
2020/09/15	205	145.79	232	146.68	143.50	-27	2,347	-1.15%	大買/大賣/
2020/09/14	39	131.05	59.1	132.06	137.50	-20.1	2,255	-0.89%
2020/09/11	5	126.00	15	125.50	125.00	-10	2,236	-0.45%
2020/09/10	57	128.14	38	127.04	126.50	19	2,239	0.85%
2020/09/09	10	124.50	26	125.27	126.00	-16	2,238	-0.71%
2020/09/08	18	125.94	3	125.67	126.50	15	2,244	0.67%
2020/09/07	17	125.41	20	128.53	124.00	-3	2,255	-0.13%
2020/09/04	31	129.95	21	129.71	131.50	10	2,268	0.44%
2020/09/03	33	134.59	32	134.56	132.00	1	2,273	0.04%
2020/09/02	19	134.32	36	133.69	134.00	-17	2,279	-0.75%
2020/09/01	34	131.43	4	131.38	131.50	30	2,337	1.28%
2020/08/31	3	132.33	22	132.57	131.00	-19	2,344	-0.81%
2020/08/28	55	131.72	26	130.40	131.00	29	2,360	1.23%
2020/08/27	18	132.81	18	132.17	129.50	0	2,387	0.00%
2020/08/26	33	132.29	33	132.00	132.50	0	2,418	0.00%
2020/08/25	59	130.71	66	130.77	130.00	-7	2,454	-0.29%
2020/08/24	153	127.57	144	128.27	131.00	9	2,460	0.37%	大買/大賣/
2020/08/21	96	122.22	100	123.17	125.50	-4	2,478	-0.16%
2020/08/20	106	122.15	86	123.62	118.50	20	2,474	0.81%	大買/
2020/08/19	53	133.48	40	134.73	130.50	13	2,521	0.52%
2020/08/18	82.1	138.75	78	138.96	137.00	4.1	2,513	0.16%
2020/08/17	19	145.03	20	145.63	147.00	-1	2,496	-0.04%
2020/08/14	25	140.14	27	142.17	143.00	-2	2,516	-0.08%
2020/08/13	35	143.84	31	143.81	141.00	4	2,559	0.16%
2020/08/12	45	141.68	40	141.73	144.00	5	2,648	0.19%
2020/08/11	24	142.73	34	142.00	143.00	-10	2,663	-0.38%
2020/08/10	58	147.68	57	148.88	144.00	1	2,660	0.04%
2020/08/07	11	148.59	12	151.58	148.00	-1	2,650	-0.04%
2020/08/06	43	153.19	48.3	154.00	151.50	-5.3	2,640	-0.20%
2020/08/05	85	155.29	112	156.15	156.50	-27	2,620	-1.03%	大賣/
2020/08/04	28	147.41	28	149.75	151.50	0	2,551	0.00%
2020/08/03	42	145.42	39	145.74	143.50	3	2,522	0.12%
2020/07/31	39	145.33	39	144.82	145.00	0	2,534	0.00%
2020/07/30	55	143.71	57	143.50	147.00	-2	2,529	-0.08%
2020/07/29	70.3	139.78	58	139.99	142.50	12.3	2,519	0.49%
2020/07/28	139	141.58	141	142.24	138.00	-2	2,517	-0.08%	大買/大賣/
2020/07/27	96	142.37	95	142.96	139.50	1	2,520	0.04%
2020/07/24	65	146.00	71	146.48	143.50	-6	2,526	-0.24%
2020/07/23	50	147.00	47	147.47	147.00	3	2,487	0.12%
2020/07/22	71	150.68	144	150.43	151.00	-73	2,461	-2.97%	大賣/
2020/07/21	8.2	145.32	109	145.87	146.00	-100.9	2,410	-4.18%	大賣/
2020/07/20	93	138.91	57	138.95	138.50	36	2,387	1.51%
2020/07/17	51	144.55	229	145.55	142.50	-178	2,376	-7.49%	大賣/鉅額交易
2020/07/16	53	145.40	150	143.88	144.50	-97	2,339	-4.15%	大賣/
2020/07/15	237	144.12	59	145.22	142.00	178	2,307	7.72%	大買/鉅額交易
2020/07/14	52	149.89	169	151.81	146.50	-117	2,275	-5.14%	大賣/鉅額交易
2020/07/13	304.1	150.60	28	153.13	151.50	276.1	2,239	12.33%	大買/鉅額交易
2020/07/10	109	160.13	56	161.79	158.00	53	2,195	2.41%	大買/
2020/07/09	91	165.87	127	167.57	164.00	-36	2,164	-1.66%	大賣/
2020/07/08	64	165.49	184	167.08	163.00	-120	2,128	-5.64%	大賣/鉅額交易
2020/07/07	287	161.13	90	163.94	161.00	197	2,066	9.53%	大買/鉅額交易
2020/07/06	78.1	170.46	68.1	170.95	169.50	9.9	1,994	0.50%
2020/07/03	93.1	165.71	109	166.69	167.50	-16	1,917	-0.83%	大賣/
2020/07/02	117.4	156.67	152	155.43	159.00	-34.6	1,784	-1.94%	大買/大賣/
2020/07/01	79	145.48	37	143.47	148.50	42	1,554	2.70%
2020/06/30	31.3	132.94	29	134.17	135.00	2.3	1,472	0.16%
2020/06/29	41	135.26	35	136.40	132.50	6	1,449	0.41%
2020/06/24	54	137.29	59	137.65	139.50	-5	1,403	-0.36%
2020/06/23	76	133.56	63	134.25	134.00	13	1,274	1.02%
2020/06/22	29	128.00	57	126.38	130.00	-28	1,125	-2.49%
2020/06/19	17	122.06	18	121.78	121.50	-1	1,061	-0.09%
2020/06/18	24	121.23	37	120.41	121.00	-13	1,060	-1.23%
2020/06/17	4	121.13	23	121.30	119.50	-19	1,061	-1.79%
2020/06/16	37	122.03	13	121.15	122.00	24	1,065	2.25%
2020/06/15	16	121.78	52	122.42	119.50	-36	1,078	-3.34%
2020/06/12	64	118.45	16	119.22	121.00	48	1,078	4.45%
2020/06/11	28	124.95	18	124.83	122.00	10	1,075	0.93%
2020/06/10	5.2	127.67	5	128.50	127.00	0.2	1,065	0.02%
2020/06/09	5	129.50	6	129.33	128.00	-1	1,076	-0.09%
2020/06/08	53	133.42	52	133.47	130.00	1	1,087	0.09%
2020/06/05	3	128.50	4	128.88	129.00	-1	1,033	-0.10%
2020/06/04	3	127.17	10	127.15	127.00	-7	1,035	-0.68%
2020/06/03	12	130.04	14	129.64	129.50	-2	1,022	-0.20%
2020/06/02	27.3	130.18	33	129.48	127.50	-5.8	991	-0.58%
2020/06/01	19	127.61	20	127.53	130.50	-1	960	-0.10%
2020/05/29	10	124.75	9	124.39	123.50	1	920	0.11%
2020/05/28	19	128.16	14	126.64	123.50	5	914	0.55%
2020/05/27	8	127.75	16	127.16	126.50	-8	886	-0.90%
2020/05/26	88	131.25	86	126.74	128.50	2	877	0.23%
2020/05/25	7	117.79	3	120.00	120.00	4	805	0.50%
2020/05/22	5	117.70	9	117.00	116.00	-4	801	-0.50%
2020/05/21	15	119.93	11	121.55	120.00	4	786	0.51%
2020/05/20	12	117.88	22	118.36	120.00	-10	756	-1.32%
2020/05/19	20	116.15	26	116.79	116.00	-6	711	-0.84%
2020/05/18	31	107.66	8	109.06	111.50	23	617	3.72%
2020/05/15	20	101.33	8	102.44	101.50	12	614	1.95%
2020/05/14	4	104.63	4	104.88	103.00	0	610	0.00%
2020/05/13	14	106.57	3	107.00	106.50	11	611	1.80%
2020/05/12	10	107.35	5	108.20	106.00	5	620	0.81%
2020/05/11	8	106.69	5	107.80	109.00	3	622	0.48%
2020/05/08	5	105.30	4	109.25	105.00	1	620	0.16%
2020/05/07	34	109.03	14	109.29	107.50	20	622	3.21%
2020/05/06	8	103.38	10	104.50	106.00	-2	622	-0.32%
2020/05/05	6	105.00	6	106.83	104.00	0	629	0.00%
2020/05/04	9	104.39	8	105.06	106.00	1	645	0.15%
2020/04/30	3	106.17	42	107.76	106.00	-39	677	-5.76%
2020/04/29	49	102.67	6	97.85	104.50	43	669	6.42%
2020/04/28	3	94.67	3	95.13	95.40	0	661	0.00%
2020/04/27	5	94.56	5	94.10	94.70	0	677	0.00%
2020/04/24	4	92.93	4	92.35	93.30	0	688	0.00%
2020/04/23	8	93.10	9	93.03	92.40	-1	708	-0.14%
2020/04/22	15	90.63	14	92.16	92.00	1	738	0.14%
2020/04/21	10	92.14	11	92.38	90.10	-1	740	-0.13%
2020/04/20	5	93.78	4	94.15	94.00	1	745	0.13%
2020/04/17	12	94.72	16	94.78	93.90	-4	750	-0.53%
2020/04/16	3	93.50	3	93.33	93.50	0	750	0.00%
2020/04/15	6	93.17	7	93.49	93.00	-1	756	-0.13%
2020/04/14	3	93.00	1	91.00	92.40	2	759	0.26%
2020/04/13	7	89.49	5	90.10	89.00	2	765	0.26%
2020/04/10	3	90.00	3	91.33	91.80	0	767	0.00%
2020/04/09	9	92.51	8	92.55	91.50	1	795	0.13%
2020/04/08	7	90.46	5	91.38	92.00	2	799	0.25%
2020/04/07	11	87.87	8	90.36	90.00	3	825	0.36%
2020/04/06	2	83.60	4	84.30	84.90	-2	823	-0.24%
2020/04/01	1	82.70	2	83.35	83.80	-1	843	-0.12%
2020/03/31	9	83.14	8	83.01	82.40	1	865	0.12%
2020/03/30	16	82.05	15	82.14	81.80	1	868	0.12%
2020/03/27	6	83.00	6	83.03	81.80	0	866	0.00%
2020/03/26	11	80.74	11	81.17	81.50	0	867	0.00%
2020/03/25	12	81.23	13	81.23	80.80	-1	877	-0.11%
2020/03/24	15	77.97	14	78.45	77.00	1	879	0.11%
2020/03/23	8	71.75	13	72.92	74.50	-5	907	-0.55%
2020/03/20	28.2	70.50	24	70.92	72.70	4.2	935	0.45%
2020/03/19	42	67.81	44	68.42	66.10	-2	938	-0.21%
2020/03/18	30	77.71	28	77.55	73.40	2	970	0.21%
2020/03/17	56	75.96	34.1	76.47	77.20	22	1,024	2.14%
2020/03/16	39	82.44	34	82.90	77.00	5	1,018	0.49%
2020/03/13	18	83.61	21	84.70	85.40	-3	1,017	-0.29%
2020/03/12	34	95.06	25	96.42	92.30	9	1,031	0.87%
2020/03/11	7	105.00	11	104.18	102.50	-4	1,043	-0.38%
2020/03/10	30	97.23	22	98.40	100.50	8	1,042	0.77%
2020/03/09	9	102.67	9	103.28	100.50	0	1,128	0.00%
2020/03/06	5	105.70	6	106.75	105.50	-1	1,178	-0.08%
2020/03/05	44	108.19	13	107.73	108.00	31	1,177	2.63%
2020/03/04	8	105.31	6	105.83	106.00	2	1,175	0.17%
2020/03/03	18	107.47	8	107.13	107.00	10	1,175	0.85%
2020/03/02	32	103.59	17	104.12	103.50	15	1,170	1.28%
2020/02/27	22	109.75	20	110.75	106.50	2	1,162	0.17%
2020/02/26	8	114.06	8	114.50	113.00	0	1,148	0.00%
2020/02/25	12	113.92	14	113.21	114.00	-2	1,139	-0.18%
2020/02/24	8	114.25	8	114.19	114.00	0	1,129	0.00%
2020/02/21	5	116.70	5	116.50	116.50	0	1,128	0.00%
2020/02/20	4	117.75	4.1	117.37	117.00	-0.1	1,129	-0.01%
2020/02/19	9	116.67	9	117.17	117.00	0	1,127	0.00%
2020/02/18	13	118.81	11	119.41	116.50	2	1,127	0.18%
2020/02/17	2	120.00	2	120.00	120.00	0	1,113	0.00%
2020/02/14	7.3	120.00	7	119.29	121.00	0.3	1,115	0.03%
2020/02/13	2	119.25	4	119.63	119.50	-2	1,112	-0.18%
2020/02/12	7	117.71	19	118.47	118.50	-12	1,120	-1.07%
2020/02/11	7	116.79	7	117.00	117.50	0	1,120	0.00%
2020/02/10	17	114.76	17	115.03	115.00	0	1,141	0.00%
2020/02/07	16	120.09	17	120.82	117.50	-1	1,140	-0.09%
2020/02/06	18	119.28	15	119.73	121.00	3	1,127	0.27%
2020/02/05	10	119.50	14	120.21	118.00	-4	1,118	-0.36%
2020/02/04	43	119.88	33	119.83	120.00	10	1,102	0.91%
2020/02/03	35	113.80	26	114.12	117.00	9	1,075	0.84%
2020/01/31	36	117.18	54	116.49	119.50	-18	1,063	-1.69%
2020/01/30	20	121.50	14	123.29	120.50	6	1,102	0.54%
2020/01/20	11	134.36	4.1	136.09	133.50	6.9	1,102	0.63%
2020/01/17	21.1	134.17	6	133.83	135.00	15.1	1,159	1.30%
2020/01/16	1.3	134.27	3	134.00	134.00	-1.7	1,144	-0.15%
2020/01/15	2	130.50	5	131.40	131.00	-3	1,125	-0.27%
2020/01/14	0	0.00	6	130.00	131.00	-6	1,125	-0.53%
2020/01/13	4	126.50	0	0.00	127.50	4	1,119	0.36%
2020/01/10	10	126.50	7	127.64	126.50	3	1,123	0.27%
2020/01/09	7	126.79	7	127.64	128.00	0	1,133	0.00%
2020/01/08	8	126.06	7	125.64	125.50	1	1,138	0.09%
2020/01/07	0	0.00	14	126.86	126.00	-14	1,168	-1.20%
2020/01/06	0	0.00	6	128.50	129.00	-6	1,202	-0.50%
2020/01/03	10	133.25	9	135.94	129.00	1	1,205	0.08%
2020/01/02	8	132.94	8	133.06	133.50	0	1,181	0.00%
2019/12/31	5	135.50	12	133.63	132.00	-7	1,197	-0.58%
2019/12/30	7.2	131.64	9	132.11	132.00	-1.8	1,195	-0.15%
2019/12/27	34	133.01	22	133.14	132.00	12	1,189	1.01%
2019/12/26	8	130.50	10	131.45	131.00	-2	1,170	-0.17%
2019/12/25	8	128.31	10	128.15	129.50	-2	1,151	-0.17%
2019/12/24	0	0.00	6	129.33	128.00	-6	1,149	-0.52%
2019/12/23	6	128.67	2	130.75	128.50	4	1,150	0.35%
2019/12/18	0	0.00	5	134.40	131.00	-5	1,134	-0.44%
2019/12/17	2	131.50	5	130.60	132.50	-3	1,099	-0.27%
2019/12/16	1	127.00	1	128.00	128.50	0	1,070	0.00%
2019/12/13	4	131.50	14	128.93	127.00	-10	1,064	-0.94%
2019/12/12	18	131.44	47	130.85	132.00	-29	1,024	-2.83%
2019/12/11	3	126.83	2	126.50	127.00	1	997	0.10%
2019/12/10	2	128.50	4	127.75	127.00	-2	994	-0.20%
2019/12/09	6	129.83	12	129.54	127.50	-6	999	-0.60%
2019/12/06	32	126.97	15	127.27	127.50	17	979	1.74%
2019/12/05	42	125.55	1	124.00	123.50	41	949	4.32%
2019/12/04	29	128.69	37	128.50	124.00	-8	943	-0.85%
2019/12/03	13	126.46	10	124.45	127.50	3	859	0.35%
2019/12/02	1	115.00	0	0.00	116.00	1	817	0.12%
2019/11/29	0	0.00	1	116.50	116.00	-1	826	-0.12%
2019/11/28	0	0.00	1	118.50	118.50	-1	834	-0.12%
2019/11/27	1	118.00	1.1	118.05	118.00	-0.1	853	-0.01%
2019/11/26	0	0.00	1	117.50	117.00	-1	902	-0.11%
2019/11/21	0	0.00	5	115.00	116.00	-5	966	-0.52%
2019/11/20	2	115.25	4	115.38	114.50	-2	971	-0.21%
2019/11/19	9	116.22	5	116.20	115.50	4	984	0.41%
2019/11/15	2	116.00	2	116.00	116.00	0	1,000	0.00%
2019/11/14	1	115.00	0	0.00	115.00	1	1,011	0.10%
2019/11/13	0	0.00	1	116.50	117.00	-1	1,013	-0.10%
2019/11/12	1	115.50	1	115.00	116.00	0	1,023	0.00%
2019/11/11	5	114.50	3	114.83	114.50	2	1,035	0.19%
2019/11/08	3	119.67	4	120.88	120.00	-1	1,032	-0.10%
2019/11/07	8	121.38	5	121.70	119.00	3	1,047	0.29%
2019/11/06	2	125.50	6	126.00	125.50	-4	1,036	-0.39%
2019/11/05	1	127.50	0	0.00	126.00	1	1,045	0.10%
2019/11/04	2	126.50	0	0.00	126.00	2	1,062	0.19%
2019/11/01	3	125.50	3	126.00	127.00	0	1,068	0.00%
2019/10/31	0.1	126.00	11	128.77	126.00	-10.9	1,078	-1.01%
2019/10/30	2	129.25	0	0.00	129.50	2	1,082	0.18%
2019/10/29	7	132.07	13	131.54	129.50	-6	1,080	-0.56%
2019/10/28	10.1	127.02	10	127.30	129.00	0.1	1,053	0.01%
2019/10/25	28	129.23	27	130.15	127.00	1	1,051	0.10%
2019/10/24	1	123.50	0	0.00	125.00	1	1,015	0.10%
2019/10/23	3	125.00	0	0.00	123.50	3	1,112	0.27%
2019/10/22	3	125.00	1	126.00	125.50	2	1,119	0.18%
2019/10/21	1	124.50	1	125.50	125.00	0	1,134	0.00%
2019/10/18	2	126.50	11	128.27	126.00	-9	1,178	-0.76%
2019/10/17	5	126.20	0	0.00	126.50	5	1,185	0.42%
2019/10/16	9	125.06	0	0.00	124.00	9	1,213	0.74%
2019/10/15	2	128.00	1	129.50	125.50	1	1,210	0.08%
2019/10/14	2	125.50	18	125.75	126.00	-16	1,182	-1.35%
2019/10/09	0	0.00	2	117.50	118.50	-2	1,155	-0.17%
2019/10/08	3	120.83	0	0.00	120.00	3	1,159	0.26%
2019/10/07	1	123.00	10	123.35	122.00	-9	1,195	-0.75%
2019/10/04	7	119.86	10	121.60	121.50	-3	1,229	-0.24%
2019/10/03	10	116.95	1	116.50	117.50	9	1,219	0.74%
2019/10/02	10	116.75	9	115.56	117.00	1	1,240	0.08%
2019/10/01	0	0.00	12	115.33	115.50	-12	1,241	-0.97%
2019/09/27	1	116.00	7	116.36	115.50	-6	1,244	-0.48%
2019/09/26	5	117.00	4	117.00	116.50	1	1,269	0.08%
2019/09/25	5	116.50	11	116.50	116.50	-6	1,284	-0.47%
2019/09/24	2	119.00	3	119.00	118.50	-1	1,309	-0.08%
2019/09/23	14	116.36	2	117.25	116.00	12	1,319	0.91%
2019/09/20	1	119.00	3	119.50	118.00	-2	1,362	-0.15%
2019/09/19	1	119.50	13	118.88	119.00	-12	1,393	-0.86%
2019/09/18	7	118.43	0	0.00	118.00	7	1,407	0.50%
2019/09/17	2	116.00	2	116.50	117.00	0	1,406	0.00%
2019/09/16	11	115.55	6	115.33	116.00	5	1,404	0.36%
2019/09/11	3	119.17	2	119.00	119.50	1	1,398	0.07%
2019/09/10	5	121.70	2	120.75	120.50	3	1,390	0.22%
2019/09/06	2	126.00	0	0.00	125.00	2	1,384	0.14%
2019/09/05	1	130.50	0	0.00	127.00	1	1,395	0.07%
2019/09/04	6	127.42	8	127.88	128.50	-2	1,391	-0.14%
2019/09/03	6	126.17	2	125.50	124.00	4	1,414	0.28%
2019/09/02	2	126.75	1	129.00	126.50	1	1,418	0.07%
2019/08/30	16	127.31	1	129.50	126.00	15	1,413	1.06%
2019/08/29	6	128.67	33	128.80	128.00	-27	1,400	-1.93%
2019/08/28	0	0.00	2	125.25	124.50	-2	1,360	-0.15%
2019/08/27	12	127.63	19	126.47	126.50	-7	1,366	-0.51%
2019/08/26	0	0.00	7	120.57	122.00	-7	1,343	-0.52%
2019/08/23	9	121.72	10	123.00	121.50	-1	1,344	-0.07%
2019/08/22	11	123.32	10	123.75	123.50	1	1,348	0.07%
2019/08/21	14	121.79	1	122.00	123.00	13	1,356	0.96%
2019/08/20	1	121.00	3	121.83	121.00	-2	1,373	-0.15%
2019/08/19	2	120.50	1	121.50	121.50	1	1,450	0.07%
2019/08/16	4	119.38	2	119.25	118.50	2	1,502	0.13%
2019/08/15	21	115.81	6	116.00	116.50	15	1,502	1.00%
2019/08/14	15	120.17	0	0.00	119.00	15	1,498	1.00%
2019/08/13	0	0.00	2	121.25	119.50	-2	1,499	-0.13%
2019/08/08	11	123.09	6	123.58	124.00	5	1,492	0.34%
2019/08/07	4	121.63	3	121.83	120.00	1	1,501	0.07%
2019/08/06	3	122.50	12	123.50	122.00	-9	1,495	-0.60%
2019/08/05	4	125.50	3	125.00	122.50	1	1,482	0.07%
2019/08/02	1	127.50	9	127.11	127.50	-8	1,484	-0.54%
2019/08/01	4	130.00	5	131.20	131.00	-1	1,474	-0.07%
2019/07/31	3	133.17	2	132.00	132.00	1	1,461	0.07%
2019/07/30	2	133.75	26	131.17	131.50	-24	1,460	-1.64%
2019/07/29	2	138.00	3	137.50	136.00	-1	1,442	-0.07%
2019/07/26	52	136.54	12	137.08	137.00	40	1,452	2.75%
2019/07/25	18	144.86	40	145.25	140.00	-22	1,418	-1.55%
2019/07/24	22	139.45	49	138.93	140.50	-27	1,319	-2.05%
2019/07/23	7	139.07	7	140.57	138.00	0	1,312	0.00%
2019/07/22	10	141.20	3	140.00	142.50	7	1,297	0.54%
2019/07/19	39	134.35	25	134.50	134.50	14	1,254	1.12%
2019/07/18	14	132.89	40	133.59	134.00	-26	1,247	-2.08%
2019/07/17	42	129.58	3	129.33	129.00	39	1,217	3.20%
2019/07/16	34	128.72	10	128.75	129.50	24	1,252	1.92%
2019/07/15	31	128.79	20	129.85	127.50	11	1,279	0.86%
2019/07/12	3	128.17	9	129.72	127.50	-6	1,280	-0.47%
2019/07/11	19	131.42	44	132.07	127.50	-25	1,276	-1.96%
2019/07/10	8	131.38	16	125.22	130.00	-8	1,241	-0.64%
2019/07/09	49	122.01	14	120.43	123.00	35	1,217	2.88%
2019/07/08	4	120.25	21	120.86	120.50	-17	1,216	-1.40%
2019/07/05	12	119.08	6	119.17	119.00	6	1,236	0.49%
2019/07/04	10	118.85	0	0.00	118.50	10	1,242	0.81%
2019/07/03	9	119.44	209	119.87	117.00	-200	1,252	-15.97%	大賣/鉅額交易
2019/07/02	31	119.77	14	119.89	122.00	17	1,243	1.37%
2019/07/01	3	118.67	91	119.98	120.00	-88	1,247	-7.05%
2019/06/28	49	118.63	1	121.00	121.00	48	1,242	3.86%
2019/06/27	35	119.94	44	118.74	119.00	-9	1,242	-0.72%
2019/06/26	136	114.80	18	113.97	116.00	118	1,203	9.81%	大買/鉅額交易
2019/06/25	6	111.83	11	110.18	109.50	-5	1,193	-0.42%
2019/06/24	29	113.95	3	113.00	115.00	26	1,250	2.08%
2019/06/21	6	113.67	18	114.97	114.00	-12	1,263	-0.95%
2019/06/20	59	114.65	5	114.10	114.50	54	1,280	4.22%
2019/06/19	33	112.45	7	112.50	112.00	26	1,301	2.00%
2019/06/18	8	110.50	6	112.08	111.50	2	1,385	0.14%
2019/06/17	17	110.24	9	110.00	111.00	8	1,460	0.55%
2019/06/14	10	109.35	10	108.15	108.00	0	1,473	0.00%
2019/06/13	18	110.33	47	111.17	110.00	-29	1,476	-1.96%
2019/06/12	28	108.36	10	108.45	108.50	18	1,508	1.19%
2019/06/11	11	109.18	76	109.63	108.50	-65	1,521	-4.27%
2019/06/10	41	102.56	9	104.56	106.00	32	1,485	2.15%
2019/06/06	11	100.30	3	101.00	101.00	8	1,475	0.54%
2019/06/05	27	100.98	8	100.06	100.50	19	1,487	1.28%
2019/06/04	7	100.29	9	100.18	100.00	-2	1,491	-0.13%
2019/06/03	22	100.86	51	100.65	100.50	-29	1,502	-1.93%
2019/05/31	30	105.37	18	105.61	105.00	12	1,503	0.80%
2019/05/30	14	104.50	5	104.70	104.00	9	1,492	0.60%
2019/05/29	37	102.26	4	102.00	102.50	33	1,486	2.22%
2019/05/28	25	104.58	18	105.97	104.00	7	1,483	0.47%
2019/05/27	47	106.96	43	106.60	105.00	4	1,518	0.26%
2019/05/24	52	112.73	163	112.96	108.00	-111	1,501	-7.39%	大賣/鉅額交易
2019/05/23	137	110.98	59	109.76	113.00	78	1,419	5.50%	大買/
2019/05/22	23	105.11	30	104.62	103.00	-7	1,363	-0.51%
2019/05/21	42	102.67	11	102.50	104.00	31	1,369	2.26%
2019/05/20	22	102.32	31	102.00	100.50	-9	1,406	-0.64%
2019/05/17	23	99.72	28	100.83	100.50	-5	1,408	-0.36%
2019/05/16	30	103.33	9	103.83	101.00	21	1,408	1.49%
2019/05/15	2	105.75	78	106.81	106.00	-76	1,400	-5.43%
2019/05/14	17	107.15	8	107.50	111.50	9	1,404	0.64%
2019/05/13	1	109.50	7	110.64	109.50	-6	1,430	-0.42%
2019/05/10	9	110.94	16	112.38	110.50	-7	1,443	-0.49%
2019/05/09	1	114.00	24	113.19	112.00	-23	1,444	-1.59%
2019/05/06	3	116.00	36	116.26	115.50	-33	1,546	-2.13%
2019/05/03	24	116.75	17	119.12	121.50	7	1,576	0.44%
2019/05/02	1	113.00	7	112.79	113.50	-6	1,647	-0.36%
2019/04/30	15	111.17	0	0.00	112.50	15	1,737	0.86%
2019/04/29	8	112.00	1	115.50	111.50	7	1,759	0.40%
2019/04/26	5	116.20	25	115.54	115.00	-20	1,804	-1.11%
2019/04/25	2	118.50	4	118.25	119.00	-2	1,869	-0.11%
2019/04/24	5	119.50	6	120.67	117.50	-1	1,969	-0.05%
2019/04/23	5	119.00	27	120.78	120.00	-22	2,058	-1.07%
2019/04/22	6	123.58	25	122.04	120.50	-19	2,146	-0.89%
2019/04/19	8	121.69	4	120.50	120.50	4	2,127	0.19%
2019/04/18	5	118.50	9	117.72	117.00	-4	2,096	-0.19%
2019/04/17	18	117.25	3	117.00	116.50	15	2,082	0.72%
2019/04/16	4	116.50	16	117.06	116.00	-12	2,074	-0.58%
2019/04/15	4	116.50	8	117.06	115.00	-4	2,071	-0.19%
2019/04/12	24	111.48	149	111.81	110.50	-125	2,040	-6.13%	大賣/鉅額交易
2019/04/11	13	114.69	57	116.39	112.50	-44	2,025	-2.17%
2019/04/10	5	118.60	48	118.99	119.00	-43	1,991	-2.16%
2019/04/09	3.7	118.91	22	119.61	118.00	-18.3	1,983	-0.92%
2019/04/08	5	122.90	13	122.62	123.00	-8	1,969	-0.41%
2019/04/03	12	122.92	0	0.00	121.00	12	1,953	0.61%
2019/04/02	5	120.80	1	118.50	120.50	4	1,934	0.21%
2019/04/01	1	120.50	0	0.00	118.00	1	1,912	0.05%
2019/03/29	0	0.00	2	117.50	117.00	-2	1,892	-0.11%
2019/03/28	0	0.00	24	119.17	117.50	-24	1,889	-1.27%
2019/03/27	83	123.59	44	124.81	120.50	39	1,873	2.08%
2019/03/26	4	118.75	3	119.33	119.50	1	1,800	0.06%
2019/03/25	10	117.00	0	0.00	118.00	10	1,788	0.56%
2019/03/22	32	121.45	2	120.75	121.00	30	1,761	1.70%
2019/03/21	6	123.33	79	120.19	122.00	-73	1,721	-4.24%
2019/03/20	75	117.62	4	117.13	118.50	71	1,631	4.35%
2019/03/19	2	108.00	3	108.67	108.00	-1	1,557	-0.06%
2019/03/18	12	105.88	2	106.75	106.00	10	1,539	0.65%
2019/03/15	1	106.50	10	108.90	106.50	-9	1,545	-0.58%
2019/03/14	7	107.64	9	107.11	107.00	-2	1,505	-0.13%
2019/03/11	3	105.50	1	104.50	104.50	2	1,498	0.13%
2019/03/08	2	99.50	0	0.00	102.00	2	1,493	0.13%
2019/03/07	2	108.50	3	106.50	102.00	-1	1,523	-0.07%
2019/03/06	1	108.00	5	107.90	106.50	-4	1,513	-0.26%
2019/03/05	0.5	106.00	0	0.00	105.50	0.5	1,501	0.03%
2019/03/04	3	105.50	1	105.50	105.50	2	1,506	0.13%
2019/02/27	4	104.88	1	105.00	105.00	3	1,508	0.20%
2019/02/26	18	109.97	38	108.58	104.50	-20	1,502	-1.33%
2019/02/25	2	104.00	0	0.00	103.50	2	1,452	0.14%
2019/02/22	2	103.50	0	0.00	103.50	2	1,448	0.14%
2019/02/21	1	105.00	5	103.90	103.50	-4	1,446	-0.28%
2019/02/20	8	105.94	18	105.83	104.50	-10	1,438	-0.70%
2019/02/19	31.8	107.17	18	107.94	105.50	13.8	1,429	0.96%
2019/02/18	23	103.78	14	103.54	103.00	9	1,380	0.65%
2019/02/15	15	105.17	0	0.00	106.00	15	1,365	1.10%
2019/02/14	15	104.37	5	103.40	103.50	10	1,358	0.74%
2019/02/13	34	106.78	4	106.13	104.50	30	1,363	2.20%
2019/02/12	52	106.08	35	105.69	105.50	17	1,341	1.27%
2019/02/11	36	102.24	11	101.95	102.00	25	1,307	1.91%
2019/01/30	0	0.00	19	101.42	100.00	-19	1,287	-1.48%
2019/01/29	26	104.10	7	103.29	101.00	19	1,278	1.49%
2019/01/28	0	0.00	1	99.20	99.00	-1	1,221	-0.08%
2019/01/25	12	102.67	26	101.77	100.50	-14	1,219	-1.15%
2019/01/24	38	100.85	55	100.00	99.60	-17	1,185	-1.43%
2019/01/23	22	101.64	115	100.37	98.20	-93	1,153	-8.06%	大賣/
2019/01/22	18	101.33	19	99.52	101.50	-1	1,070	-0.09%
2019/01/21	4	94.03	14	95.92	95.00	-10	1,000	-1.00%
2019/01/18	11	95.42	24	96.83	96.50	-13	984	-1.32%
2019/01/17	110	99.89	24	102.20	95.90	86	934	9.20%	大買/
2019/01/16	24	108.17	73	105.90	106.50	-49	868	-5.64%
2019/01/15	19	102.79	155	102.42	108.00	-136	776	-17.52%	大賣/鉅額交易
2019/01/14	64	97.27	56	93.21	98.20	8	690	1.16%
2019/01/11	25	88.40	7	88.17	89.30	18	597	3.01%
2019/01/10	4	81.05	5	81.32	81.20	-1	576	-0.17%
2019/01/09	11	81.19	1	80.60	80.60	10	574	1.74%
2019/01/08	4	80.75	2	80.90	80.70	2	571	0.35%
2019/01/07	11	81.20	2	80.80	80.90	9	573	1.57%
2019/01/04	3	78.23	26	76.66	78.90	-23	571	-4.02%
2019/01/03	12	80.63	7	80.56	79.00	5	577	0.87%
2019/01/02	6	81.08	1	80.80	81.30	5	574	0.87%
2018/12/28	37	77.95	5	77.96	78.50	32	568	5.63%
2018/12/27	14	78.57	3	79.60	77.00	11	574	1.92%
2018/12/26	0	0.00	3	78.00	76.50	-3	572	-0.52%
2018/12/25	7	74.79	11	75.22	75.90	-4	583	-0.69%
2018/12/24	3	76.90	8	76.08	76.90	-5	579	-0.86%
2018/12/21	15	74.71	10	75.50	77.00	5	581	0.86%
2018/12/20	0	0.00	14	77.43	75.00	-14	573	-2.44%
2018/12/19	1	79.00	4	77.95	79.00	-3	563	-0.53%
2018/12/18	0	0.00	4	77.53	76.80	-4	560	-0.71%
2018/12/14	0	0.00	4	80.10	79.20	-4	555	-0.72%
2018/12/13	3	80.57	9	82.97	81.00	-6	553	-1.08%
2018/12/12	24	82.08	4	81.95	82.30	20	551	3.62%
2018/12/11	2	78.30	1	79.00	78.60	1	544	0.18%
2018/12/10	2	77.45	59	79.35	77.00	-57	546	-10.44%
2018/12/07	25	77.59	5	75.40	78.00	20	535	3.73%
2018/12/06	15	73.87	13	78.96	73.80	2	536	0.37%
2018/12/05	6	80.05	6	80.63	80.50	0	540	0.00%
2018/12/04	2	81.00	8	81.34	81.80	-6	550	-1.09%
2018/12/03	8	82.84	5	82.64	81.50	3	549	0.55%
2018/11/30	10	82.35	128	83.02	79.00	-118	538	-21.93%	大賣/鉅額交易
2018/11/29	41	76.36	9	77.01	79.60	32	499	6.41%
2018/11/28	28	75.01	1	75.00	75.80	27	488	5.52%
2018/11/27	37.8	70.91	1	67.80	71.60	36.8	477	7.71%
2018/11/26	5	68.00	2	67.90	67.10	3	467	0.64%
2018/11/23	1	69.30	8	69.28	68.00	-7	461	-1.52%
2018/11/22	0	0.00	25	71.03	69.40	-25	460	-5.42%
2018/11/21	0	0.00	2	70.70	71.90	-2	454	-0.44%
2018/11/20	1	71.40	6	71.13	71.20	-5	450	-1.11%
2018/11/19	7	70.60	0	0.00	70.50	7	449	1.56%
2018/11/16	1	68.50	0	0.00	69.00	1	448	0.22%
2018/11/15	6	67.60	2	67.25	68.00	4	441	0.91%
2018/11/14	0	0.00	6	67.77	67.90	-6	442	-1.36%
2018/11/13	3	65.60	25	63.85	67.00	-22	444	-4.95%
2018/11/12	10	69.44	39	67.48	66.70	-29	446	-6.49%
2018/11/09	4	67.20	13	67.52	67.10	-9	450	-2.00%
2018/11/08	0	0.00	14	70.00	68.80	-14	451	-3.10%
2018/11/07	11	69.42	4	68.25	69.60	7	453	1.54%
2018/11/06	0	0.00	62	69.58	67.60	-62	459	-13.49%
2018/11/05	6	68.98	44	69.32	69.50	-38	469	-8.10%
2018/11/02	32	70.18	15	71.14	72.00	17	479	3.54%
2018/11/01	11	67.24	4	66.90	66.70	7	483	1.45%
2018/10/31	62	63.59	9	63.33	64.30	53	480	11.03%
2018/10/30	57	60.96	8	60.38	61.00	49	491	9.98%
2018/10/29	137	60.93	4	62.60	60.00	133	492	27.00%	大買/鉅額交易
2018/10/26	28	64.68	10	68.61	63.10	18	473	3.80%
2018/10/25	2	69.40	15	70.39	68.20	-13	465	-2.79%
2018/10/24	8	73.58	8	72.94	73.00	0	459	0.00%
2018/10/23	11	71.51	13	75.28	71.00	-2	458	-0.44%
2018/10/22	47	78.17	0	0.00	78.00	47	460	10.22%
2018/10/19	4	77.90	0	0.00	78.00	4	459	0.87%
2018/10/18	15	80.80	5	81.10	80.00	10	465	2.15%
2018/10/17	3	83.00	10	83.80	83.00	-7	463	-1.51%
2018/10/16	1	84.00	2	84.50	83.20	-1	463	-0.22%
2018/10/15	6	82.62	3	85.00	82.50	3	463	0.65%
2018/10/12	7	83.43	9.2	83.52	83.80	-2.2	463	-0.47%
2018/10/11	6	82.85	0	0.00	83.00	6	459	1.31%
2018/10/09	2	92.10	0	0.00	91.70	2	453	0.44%
2018/10/08	6	92.03	0	0.00	92.00	6	453	1.32%
2018/10/05	4	93.68	0	0.00	92.00	4	454	0.88%
2018/10/04	7	99.74	2	99.60	98.70	5	468	1.07%
2018/10/03	2	108.50	13	103.23	101.00	-11	478	-2.30%
2018/09/28	0	0.00	0	97.00	97.00	0	467	-0.01%
2018/09/25	0	0.00	35	97.11	96.70	-35	492	-7.11%
2018/09/19	4	97.43	0	0.00	96.70	4	497	0.80%
2018/09/11	5	99.10	0	0.00	98.80	5	501	1.00%
2018/09/10	6	111.17	0	0.00	104.00	6	491	1.22%
2018/09/07	2	115.00	0	0.00	114.00	2	477	0.42%
2018/09/06	6	122.00	0	0.00	120.50	6	478	1.26%
2018/08/29	7	119.64	0	0.00	122.00	7	524	1.33%
2018/08/28	20	118.00	0	0.00	118.00	20	528	3.79%
2018/08/27	0	0.00	1	114.00	116.50	-1	530	-0.19%
2018/08/24	1	117.00	0	0.00	117.00	1	530	0.19%
2018/08/17	2	122.50	1	122.00	119.50	1	553	0.18%
2018/08/16	6	121.08	5	118.00	120.00	1	547	0.18%
2018/08/14	0	0.00	6	130.50	128.50	-6	543	-1.10%
2018/08/13	0	0.00	5	132.00	129.00	-5	541	-0.92%
2018/08/10	0	0.00	1	136.00	132.00	-1	539	-0.19%
2018/08/08	3	146.50	3	148.00	144.00	0	516	0.00%
2018/08/06	6	143.67	8	143.38	143.00	-2	518	-0.39%
2018/08/03	2	137.00	2	139.00	140.00	0	541	0.00%
2018/07/31	2	135.50	0	0.00	134.50	2	539	0.37%
2018/07/26	0	0.00	2	133.50	133.00	-2	531	-0.38%
2018/07/25	1	129.50	0	0.00	129.50	1	523	0.19%
2018/07/24	0	0.00	1	128.00	128.50	-1	515	-0.19%
2018/07/18	4	129.88	0	0.00	128.50	4	567	0.70%
2018/07/13	2	132.50	3	132.50	133.00	-1	611	-0.16%
2018/07/12	3	133.50	1	133.00	133.00	2	627	0.32%
2018/07/11	1	130.00	0	0.00	130.00	1	638	0.16%
2018/07/09	1	119.00	0	0.00	118.50	1	686	0.15%
2018/07/02	0	0.00	1	125.50	127.00	-1	746	-0.13%
2018/06/29	1	126.00	0	0.00	126.00	1	767	0.13%
2018/06/12	2	136.50	2	134.00	134.50	0	1,434	0.00%
2018/06/11	1	141.50	5	138.70	136.50	-4	1,436	-0.28%
2018/06/08	4	150.50	2	149.50	144.00	2	1,428	0.14%
2018/05/31	1	133.00	0	0.00	131.50	1	1,503	0.07%
2018/05/30	1	133.00	0	0.00	134.00	1	1,515	0.07%
2018/05/29	1	132.00	1	139.50	133.00	0	1,515	0.00%
2018/05/25	1	140.00	1	141.50	141.50	0	1,497	0.00%
2018/05/22	0	0.00	1	139.50	139.50	-1	1,493	-0.07%
2018/05/18	1	132.00	3	135.00	134.50	-2	1,493	-0.13%
2018/05/17	1	132.00	0	0.00	132.00	1	1,505	0.07%
2018/05/16	1	131.00	1	133.00	132.00	0	1,504	0.00%
2018/05/15	0	0.00	5	136.00	132.50	-5	1,505	-0.33%
2018/05/14	10	133.20	0	0.00	132.00	10	1,510	0.66%
2018/05/11	4	150.00	9	152.50	138.50	-5	1,495	-0.33%
2018/05/10	7	144.93	7	140.71	146.50	0	1,451	0.00%
2018/05/09	3	134.00	0	0.00	133.50	3	1,442	0.21%
2018/05/08	2	132.25	1	133.50	134.00	1	1,446	0.07%
2018/05/03	2	136.75	1	134.50	134.50	1	1,528	0.07%
2018/05/02	1	141.00	2	145.00	141.00	-1	1,530	-0.07%
2018/04/30	0	0.00	1	144.50	146.00	-1	1,531	-0.07%
2018/04/27	0	0.00	4	144.13	143.50	-4	1,534	-0.26%
2018/04/26	12	143.67	9	141.28	138.00	3	1,528	0.20%
2018/04/25	5	148.60	6	149.17	148.50	-1	1,517	-0.07%
2018/04/24	9	143.06	3	144.67	149.00	6	1,511	0.40%
2018/04/23	0	0.00	1	155.00	151.50	-1	1,492	-0.07%
2018/04/20	1	155.00	0	0.00	157.00	1	1,485	0.07%
2018/04/19	1	159.00	1	163.50	158.00	0	1,479	0.00%
2018/04/18	5	164.40	3	165.33	162.00	2	1,454	0.14%
2018/04/17	3	163.33	2	169.25	162.00	1	1,447	0.07%
2018/04/16	3	171.66	10	176.50	171.00	-7	1,418	-0.49%
2018/04/13	0	0.00	1	189.00	189.50	-1	1,375	-0.07%
2018/04/12	0	0.00	22	179.14	185.50	-22	1,367	-1.61%
2018/04/11	8	165.94	1	171.00	176.50	7	1,359	0.51%
2018/04/10	1	178.00	7	186.14	178.00	-6	1,349	-0.44%
2018/04/09	2	178.25	2	185.50	178.50	0	1,345	0.00%
2018/04/03	14	185.64	8	191.50	182.50	6	1,345	0.45%
2018/04/02	19	189.11	5	190.90	190.50	14	1,340	1.04%
2018/03/31	3	188.33	12.1	184.33	192.50	-9.1	1,364	-0.66%
2018/03/30	10	175.00	0	0.00	175.00	10	1,345	0.74%
2018/03/29	6	171.50	20	175.73	175.00	-14	1,339	-1.05%
2018/03/28	35	173.11	19	172.16	173.00	16	1,349	1.19%
2018/03/27	9	168.89	6	167.75	169.50	3	1,264	0.24%
2018/03/26	9	165.67	71	165.75	168.50	-62	1,194	-5.19%
2018/03/23	83	158.60	21	154.95	161.50	62	1,054	5.88%
2018/03/22	7	145.07	38	143.36	147.00	-31	941	-3.29%
2018/03/21	32	134.61	10	133.70	137.50	22	840	2.62%
2018/03/20	0	0.00	1	124.50	125.00	-1	800	-0.12%
2018/03/15	0	0.00	1	126.00	126.00	-1	787	-0.13%
2018/03/14	1	123.00	0	0.00	121.50	1	784	0.13%
2018/03/12	5	120.20	0	0.00	119.00	5	778	0.64%
2018/03/09	1	122.00	1	125.00	122.00	0	773	0.00%
2018/03/08	2	128.00	3	126.00	126.00	-1	771	-0.13%
2018/03/07	13	127.54	29	128.83	126.00	-16	758	-2.11%
2018/03/06	16	124.94	3	124.67	125.00	13	707	1.84%
2018/03/05	2	115.00	3	114.67	114.00	-1	699	-0.14%
2018/02/26	0	0.00	1	105.50	105.50	-1	738	-0.14%
2018/02/22	0	0.00	2	102.00	100.50	-2	733	-0.27%
2018/02/21	0	0.00	3	99.70	102.00	-3	735	-0.41%
2018/02/12	7	95.39	1	95.20	95.00	6	731	0.82%
2018/02/09	4	97.70	3	97.80	98.20	1	723	0.14%
2018/02/08	0	0.00	1	108.00	107.50	-1	711	-0.14%
2018/02/07	0	0.00	1	108.50	107.50	-1	719	-0.14%
2018/02/06	0	0.00	2	107.50	107.50	-2	714	-0.28%
2018/02/05	1	119.50	0	0.00	119.00	1	700	0.14%
2018/02/01	0	0.00	4	126.00	125.00	-4	701	-0.57%
2018/01/31	0	0.00	1	128.00	125.00	-1	697	-0.14%
2018/01/30	4	128.50	2	133.50	128.00	2	692	0.29%
2018/01/29	1	129.00	3	128.33	128.00	-2	681	-0.29%
2018/01/26	39	138.06	22	135.41	132.00	17	669	2.54%
2018/01/25	0	0.00	1	122.50	129.00	-1	601	-0.17%
2018/01/24	0	0.00	1	123.50	123.00	-1	590	-0.17%
2018/01/23	3	125.17	0	0.00	121.50	3	585	0.51%
2018/01/17	7	117.64	0	0.00	116.50	7	577	1.21%
2018/01/11	0	0.00	1	114.50	116.00	-1	588	-0.17%
2018/01/08	0	0.00	3	129.00	126.00	-3	575	-0.52%
2018/01/04	3	133.00	0	0.00	131.00	3	564	0.53%
2018/01/03	1	129.00	3	128.00	129.50	-2	557	-0.36%