同致 (3552)-統一券商分點個股進出

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

同致

(3552)

可現股當沖

股價
114.5
漲跌
▼4.5
漲幅
-3.78%
成交量
2,271張
產業
上櫃其他電子類股
641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

同致 (3552)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	30	116.35	3	117.50	114.50	27	365	7.38%
2024/05/30	11	119.55	3	118.83	119.00	8	331	2.42%
2024/05/29	8	117.94	14	117.86	117.00	-6	314	-1.90%
2024/05/28	1	113.00	0	0.00	112.50	1	294	0.34%
2024/05/27	2	110.00	0	0.00	110.50	2	290	0.69%
2024/05/24	1	110.00	0	0.00	112.50	1	285	0.35%
2024/05/23	0	0.00	1	110.00	109.50	-1	283	-0.35%
2024/05/22	3	111.00	0	0.00	110.00	3	284	1.06%
2024/05/21	0	109.50	0	0.00	109.50	0	283	0.00%
2024/05/20	0	0.00	1	108.50	109.00	-1	281	-0.35%
2024/05/17	0	0.00	15	110.13	110.00	-15	283	-5.30%
2024/05/15	22	110.91	0	0.00	111.00	22	285	7.70%
2024/05/14	0	0.00	2	111.00	110.50	-2	285	-0.70%
2024/05/13	0	0.00	0	113.00	110.50	0	286	0.00%
2024/05/09	0	0.00	10	111.50	111.50	-10	284	-3.51%
2024/05/08	0	0.00	2	112.50	112.00	-2	283	-0.70%
2024/05/07	0	0.00	2	112.50	112.50	-2	282	-0.71%
2024/05/06	1	114.00	0	0.00	114.00	1	280	0.36%
2024/05/03	0	0.00	1	117.00	116.50	-1	275	-0.36%
2024/05/02	0	0.00	2	110.50	110.50	-2	264	-0.75%
2024/04/30	4	115.75	6	114.33	113.50	-2	261	-0.77%
2024/04/29	16	107.38	0	107.00	109.50	16	231	6.92%
2024/04/26	2	104.00	0	0.00	104.50	2	228	0.88%
2024/04/24	2	106.00	0	0.00	106.00	2	229	0.87%
2024/04/23	2	104.00	0	0.00	104.50	2	234	0.85%
2024/04/22	1	102.50	0	0.00	102.00	1	234	0.43%
2024/04/19	0	0.00	5	101.81	102.00	-5	232	-2.15%
2024/04/18	4	107.25	0	105.00	107.00	4	228	1.75%
2024/04/17	2	107.00	0	0.00	106.50	2	229	0.87%
2024/04/16	2	105.25	2	105.00	105.00	0	227	0.00%
2024/04/15	0	110.75	0	0.00	109.00	0	222	0.00%
2024/04/12	1	112.00	29	112.75	112.50	-28	217	-12.88%
2024/04/11	0	0.00	1	115.50	115.50	-1	209	-0.48%
2024/04/10	0	0.00	2	116.01	116.50	-2	213	-0.95%
2024/04/09	0	0.00	3	116.00	117.00	-3	211	-1.42%
2024/04/08	1	116.50	3	117.83	116.50	-2	210	-0.95%
2024/04/03	1	119.50	0	0.00	119.00	1	207	0.48%
2024/04/02	1	121.00	0	0.00	120.50	1	208	0.48%
2024/03/29	0	0.00	0	122.00	120.50	0	208	0.00%
2024/03/28	0	0.00	0	123.50	120.50	0	208	0.00%
2024/03/27	0	0.00	0	120.50	121.00	0	206	-0.01%
2024/03/26	0	119.50	0.3	120.99	119.00	-0.3	206	-0.15%
2024/03/25	0.4	122.50	0.1	124.00	122.50	0.3	205	0.16%
2024/03/21	0	123.50	0	123.50	121.50	0	213	0.00%
2024/03/20	4	120.63	0	0.00	120.50	4	216	1.84%
2024/03/15	0	0.00	0.1	120.50	118.50	-0.1	221	-0.02%
2024/03/14	37	119.05	31	119.55	119.50	6	219	2.73%
2024/03/13	2	124.50	2.1	125.09	124.00	-0.1	220	-0.03%
2024/03/12	0	127.50	0	127.50	126.00	0	221	0.00%
2024/03/11	0	125.50	0	0.00	125.50	0	223	0.00%
2024/03/08	0	0.00	4.5	126.27	125.00	-4.5	225	-1.98%
2024/03/07	0	130.00	2.1	128.00	128.00	-2.1	230	-0.89%
2024/03/06	0	0.00	0.3	130.50	129.00	-0.3	272	-0.11%
2024/03/05	2	129.75	0	0.00	129.00	2	300	0.67%
2024/03/04	0	0.00	0.4	132.50	130.00	-0.4	303	-0.12%
2024/02/29	0	0.00	0.4	132.50	133.00	-0.4	312	-0.12%
2024/02/27	0	0.00	0.1	132.00	132.00	-0.1	316	-0.02%
2024/02/23	0	0.00	0.4	132.54	131.50	-0.4	326	-0.11%
2024/02/22	0	0.00	0	134.50	133.00	0	333	-0.01%
2024/02/21	2	134.00	2.1	132.81	133.00	-0.1	339	-0.03%
2024/02/20	20	132.50	20	134.50	133.00	0	341	0.00%
2024/02/19	0	0.00	2.1	134.00	134.00	-2.1	339	-0.60%
2024/02/16	8	133.50	0	133.00	133.50	8	341	2.34%
2024/02/15	0.2	132.00	2	131.00	131.00	-1.9	340	-0.54%
2024/02/02	1.1	129.47	0.2	130.50	129.50	0.9	345	0.26%
2024/02/01	0	0.00	0.2	129.50	129.50	-0.2	347	-0.05%
2024/01/29	0	0.00	0	132.50	133.00	0	356	-0.01%
2024/01/26	0	0.00	0.2	131.00	130.50	-0.2	363	-0.07%
2024/01/25	0	0.00	0	132.00	130.00	0	366	0.00%
2024/01/23	0	132.00	0	0.00	131.00	0	371	0.00%
2024/01/22	0	0.00	0.1	132.50	131.00	-0.1	371	-0.04%
2024/01/19	0	0.00	0	131.50	129.50	0	372	0.00%
2024/01/17	24.5	130.60	1	130.50	129.00	23.5	376	6.26%
2024/01/16	3	134.17	0	0.00	133.00	3	371	0.81%
2024/01/15	1	135.00	0	0.00	135.00	1	375	0.27%
2024/01/12	0	0.00	4	135.25	134.50	-4	377	-1.06%
2024/01/11	4	136.25	0	0.00	136.00	4	378	1.06%
2024/01/10	2	134.50	0.6	134.50	133.50	1.4	383	0.37%
2024/01/09	0	0.00	0.5	138.00	135.50	-0.5	386	-0.12%
2024/01/05	2	138.50	2.3	139.43	138.50	-0.3	402	-0.09%
2024/01/04	1	141.00	5	141.70	138.50	-4	421	-0.95%
2024/01/03	0	0.00	3	143.67	143.00	-3	438	-0.68%
2024/01/02	1	144.50	3.2	145.32	144.00	-2.2	439	-0.49%
2023/12/29	0.2	146.00	2	146.25	145.50	-1.9	440	-0.43%
2023/12/25	0	0.00	0.1	144.00	144.50	-0.1	441	-0.02%
2023/12/22	2	144.50	0	0.00	144.50	2	442	0.46%
2023/12/21	0	144.00	0	0.00	143.50	0	442	0.00%
2023/12/20	23	143.46	1	143.00	143.00	22	443	4.97%
2023/12/19	1	144.98	12.6	144.27	144.00	-11.6	440	-2.63%
2023/12/18	0	0.00	2.3	148.80	147.50	-2.3	435	-0.53%
2023/12/15	7	147.64	0	0.00	147.50	7	438	1.60%
2023/12/14	9	146.78	2.3	146.11	145.50	6.7	434	1.53%
2023/12/13	0	147.00	0	0.00	146.00	0	431	0.00%
2023/12/12	1	147.50	2	147.50	147.00	-1	431	-0.23%
2023/12/11	1	148.00	0.4	148.98	147.00	0.6	439	0.14%
2023/12/08	4	147.00	0.1	149.00	147.00	3.9	441	0.88%
2023/12/07	0	148.50	0	0.00	146.00	0	446	0.01%
2023/12/05	0.1	148.50	0.2	147.54	148.00	-0.1	484	-0.02%
2023/12/04	4.1	149.01	34.8	149.56	149.00	-30.8	481	-6.40%
2023/12/01	79.1	152.15	42	152.01	151.50	37.1	472	7.86%
2023/11/30	13.1	147.94	7.3	150.88	150.00	5.8	428	1.35%
2023/11/29	0	0.00	1	145.00	144.50	-1	399	-0.25%
2023/11/28	1	142.50	0.1	143.01	144.50	0.9	396	0.23%
2023/11/27	0	0.00	0.1	144.50	142.00	-0.1	397	-0.03%
2023/11/24	0	143.00	0.2	143.26	143.50	-0.2	391	-0.05%
2023/11/22	35.1	143.29	1	143.00	143.50	34	382	8.90%
2023/11/21	0	142.67	0	0.00	141.50	0	377	0.00%
2023/11/20	1	142.02	3	142.00	142.50	-2	371	-0.53%
2023/11/17	0	140.50	2	140.00	140.00	-2	365	-0.53%
2023/11/15	0	138.47	0.1	138.01	137.50	-0.1	361	-0.03%
2023/11/14	1	138.98	2	138.73	137.00	-1	358	-0.28%
2023/11/13	35	138.83	0.1	140.00	138.50	34.9	356	9.79%
2023/11/10	1	141.50	1	143.00	141.00	0	352	0.00%
2023/11/09	1	139.00	1	140.50	141.00	0	351	0.00%
2023/11/08	44	140.70	5	141.60	140.50	39	360	10.83%
2023/11/07	0.5	139.41	0.1	139.74	140.50	0.5	360	0.13%
2023/11/06	0.2	138.00	0.1	139.58	141.00	0	365	0.00%
2023/11/03	2.3	138.25	1.3	136.23	139.00	0.9	365	0.26%
2023/11/02	1	133.50	1	135.04	133.00	0	360	-0.01%
2023/11/01	1	133.50	1	135.00	132.50	0	359	0.00%
2023/10/31	1.1	135.17	1	137.49	132.50	0.1	358	0.02%
2023/10/30	1.6	135.16	1.3	136.89	136.00	0.3	362	0.09%
2023/10/27	0.8	135.00	4.2	135.16	135.50	-3.4	365	-0.93%
2023/10/26	4	136.38	0.5	137.30	134.50	3.5	366	0.96%
2023/10/25	0	0.00	0.1	139.20	138.00	-0.1	363	-0.02%
2023/10/24	0	0.00	0.1	138.97	138.00	-0.1	363	-0.02%
2023/10/23	1	135.09	1	137.00	138.50	0	366	0.01%
2023/10/20	1.1	138.47	3	137.84	138.00	-1.9	368	-0.53%
2023/10/19	0.7	136.65	1	137.50	137.50	-0.3	372	-0.09%
2023/10/18	26.8	139.06	1	139.50	139.00	25.8	378	6.81%
2023/10/17	1	141.50	0.5	142.49	142.00	0.5	377	0.12%
2023/10/16	0	0.00	2	142.00	141.50	-2	380	-0.53%
2023/10/13	4.1	143.67	1	142.00	143.50	3.1	391	0.79%
2023/10/12	3.5	142.00	3.2	142.66	142.50	0.3	380	0.09%
2023/10/11	3.1	140.14	12.3	141.18	139.00	-9.2	362	-2.54%
2023/10/06	1	134.50	0	0.00	133.00	1	347	0.29%
2023/10/05	1	134.00	2	135.00	133.50	-1	355	-0.28%
2023/10/04	1	132.00	0	0.00	133.00	1	357	0.28%
2023/10/03	0.6	135.42	2.2	134.99	134.00	-1.6	363	-0.45%
2023/10/02	4.2	137.05	3.1	136.50	135.50	1.1	367	0.30%
2023/09/28	0	0.00	0	131.50	131.00	0	367	0.00%
2023/09/25	1	134.50	0	0.00	135.00	1	375	0.27%
2023/09/21	0	0.00	4	132.75	132.50	-4	379	-1.05%
2023/09/20	62	135.52	4	136.50	135.00	58	378	15.31%
2023/09/19	2	135.75	0	0.00	135.00	2	382	0.52%
2023/09/18	2.1	137.52	4	138.75	137.50	-1.9	384	-0.49%
2023/09/14	3	136.66	1	138.00	137.50	2	404	0.50%
2023/09/13	0	0.00	2	139.50	138.00	-2	401	-0.50%
2023/09/12	5	140.40	4	139.50	140.00	1	401	0.25%
2023/09/11	1	142.50	3.1	141.16	139.00	-2.1	393	-0.53%
2023/09/08	5	139.80	13	139.31	140.00	-8	392	-2.04%
2023/09/07	2	131.50	2.3	131.87	131.50	-0.3	382	-0.08%
2023/09/06	2	131.00	0	0.00	130.50	2	402	0.50%
2023/09/05	0	0.00	4	132.00	132.50	-4	411	-0.97%
2023/09/01	0	0.00	2	131.50	131.50	-2	421	-0.47%
2023/08/31	1	131.48	0	0.00	130.00	1	426	0.24%
2023/08/29	0	124.50	7	123.57	127.50	-7	437	-1.59%
2023/08/28	0	0.00	8	122.13	122.50	-8	450	-1.78%
2023/08/25	1	124.50	2	125.25	124.50	-1	459	-0.22%
2023/08/24	0	128.00	0	0.00	125.50	0	487	0.01%
2023/08/22	1	124.00	0	0.00	125.00	1	491	0.20%
2023/08/18	0	0.00	1	127.00	126.00	-1	498	-0.20%
2023/08/17	2	127.50	0	0.00	127.50	2	512	0.39%
2023/08/16	2	125.75	0	0.00	126.00	2	513	0.39%
2023/08/15	0	124.00	1	122.00	124.00	-1	514	-0.19%
2023/08/14	0	0.00	7	119.43	120.00	-7	517	-1.35%
2023/08/11	0	127.00	4	126.50	125.50	-4	518	-0.76%
2023/08/10	0.1	129.24	12	130.42	127.00	-11.9	522	-2.28%
2023/08/09	9	134.89	0	0.00	135.00	9	517	1.74%
2023/08/08	2	133.50	0	0.00	133.00	2	515	0.39%
2023/08/07	1	134.50	0	0.00	134.50	1	518	0.19%
2023/08/04	0.1	136.50	0	0.00	136.50	0.1	523	0.01%
2023/08/02	3	138.00	4	137.13	135.50	-1	524	-0.19%
2023/08/01	16	140.44	1	139.50	140.50	15	520	2.89%
2023/07/31	1	138.00	6	138.42	138.00	-5	520	-0.96%
2023/07/28	6	138.33	0	0.00	137.50	6	521	1.15%
2023/07/27	2	139.00	4	139.00	138.00	-2	525	-0.38%
2023/07/26	5	137.50	2	137.75	138.00	3	531	0.56%
2023/07/25	5	136.50	1	137.50	137.00	4	534	0.75%
2023/07/24	0	0.00	6	133.17	133.00	-6	533	-1.13%
2023/07/21	1	137.00	0	0.00	136.00	1	531	0.19%
2023/07/20	0	0.00	12	140.08	139.00	-12	532	-2.25%
2023/07/19	6	140.75	24	141.08	140.00	-18	530	-3.39%
2023/07/18	11	141.64	7	142.07	141.00	4	547	0.73%
2023/07/17	1	146.50	0	0.00	146.00	1	545	0.18%
2023/07/13	1	151.00	0	0.00	146.50	1	577	0.17%
2023/07/12	6	151.67	8	149.19	149.50	-2	578	-0.35%
2023/07/11	0	0.00	1	149.50	148.50	-1	574	-0.17%
2023/07/10	12	148.92	10	147.80	147.00	2	593	0.34%
2023/07/07	2	146.25	11	145.59	145.50	-9	594	-1.51%
2023/07/06	4	149.75	4	149.00	148.00	0	598	0.00%
2023/07/05	8	147.75	0	0.00	147.50	8	599	1.34%
2023/07/04	0	148.50	1	148.50	148.00	-1	606	-0.16%
2023/07/03	18	148.03	1	149.00	147.50	17	616	2.76%
2023/06/30	2	146.00	1	145.50	145.50	1	621	0.16%
2023/06/27	1	145.50	42	145.58	144.00	-41	719	-5.70%
2023/06/26	1	147.50	5	148.10	147.50	-4	821	-0.49%
2023/06/21	27	151.70	2	148.50	151.00	25	879	2.84%
2023/06/20	0	149.13	8	147.69	147.00	-8	875	-0.91%
2023/06/19	0	150.25	7	149.57	149.00	-7	890	-0.78%
2023/06/16	0	151.00	1	151.01	151.50	-1	901	-0.11%
2023/06/15	1	151.53	4	152.25	151.50	-3	901	-0.33%
2023/06/14	7	157.77	26	156.77	154.00	-19	905	-2.10%
2023/06/13	21	155.50	5	154.80	156.00	16	914	1.75%
2023/06/12	9	155.89	9	155.00	154.50	0	946	0.00%
2023/06/09	16.1	154.50	8	153.75	153.00	8.1	947	0.85%
2023/06/08	4	153.50	2	152.00	151.50	2	971	0.20%
2023/06/07	0	0.00	0	152.50	152.00	0	995	0.00%
2023/06/06	40	153.25	3.1	152.84	151.50	37	1,030	3.59%
2023/06/05	3	154.83	0	0.00	154.00	3	1,134	0.26%
2023/06/02	0	0.00	9	154.06	154.50	-9	1,292	-0.70%
2023/06/01	3	155.00	19	154.13	153.50	-16	1,288	-1.24%
2023/05/31	6.1	153.50	16	152.94	153.50	-9.9	1,276	-0.78%
2023/05/30	18	153.53	2	151.54	151.50	16	1,270	1.26%
2023/05/29	0	149.00	0	148.00	148.50	0	1,246	0.00%
2023/05/26	0	148.00	7.9	148.97	146.50	-7.9	1,251	-0.63%
2023/05/25	1	149.00	20	149.23	149.00	-19	1,252	-1.52%
2023/05/24	6	150.58	16.1	149.44	149.00	-10.1	1,267	-0.79%
2023/05/23	5.1	150.00	10	149.15	148.50	-4.9	1,276	-0.39%
2023/05/22	3	148.00	8	147.00	147.00	-5	1,296	-0.39%
2023/05/19	2	146.75	1	146.50	146.00	1	1,355	0.07%
2023/05/18	0	0.00	5	146.90	146.50	-5	1,367	-0.37%
2023/05/17	36	148.33	1	148.50	148.00	35	1,383	2.53%
2023/05/16	14	145.11	3	144.67	144.50	11	1,387	0.79%
2023/05/15	2	142.50	1	142.97	142.00	1	1,393	0.07%
2023/05/12	6	142.00	9	141.05	143.50	-3	1,423	-0.21%
2023/05/11	0	143.00	17	142.35	140.50	-17	1,490	-1.14%
2023/05/10	12.1	142.17	4	142.01	143.50	8.1	1,495	0.54%
2023/05/09	0	0.00	6	140.75	140.50	-6	1,497	-0.40%
2023/05/05	2	144.50	1	143.00	144.00	1	1,537	0.07%
2023/05/04	2	144.50	2	143.50	143.00	0	1,556	0.00%
2023/05/03	1	144.00	12	143.50	144.50	-11	1,575	-0.70%
2023/05/02	4	142.00	0	0.00	141.50	4	1,593	0.25%
2023/04/28	0	0.00	1	142.00	141.00	-1	1,609	-0.06%
2023/04/27	2	143.00	4	140.50	141.00	-2	1,609	-0.12%
2023/04/26	4	143.49	0	0.00	143.50	4	1,610	0.25%
2023/04/25	0	141.56	6	139.84	140.50	-6	1,615	-0.37%
2023/04/24	3	143.50	2	143.00	143.00	1	1,616	0.06%
2023/04/21	3	145.00	6	144.04	142.50	-3	1,625	-0.19%
2023/04/20	0	0.00	46.1	151.50	150.00	-46.1	1,617	-2.85%
2023/04/19	281.1	154.51	4	154.88	155.00	277.1	1,636	16.93%	大買/鉅額交易
2023/04/18	1	154.50	4.1	153.88	154.00	-3.1	1,630	-0.19%
2023/04/17	11.1	154.95	0	0.00	153.50	11.1	1,649	0.67%
2023/04/14	13	154.19	12	154.08	153.50	1	1,649	0.06%
2023/04/13	43	156.15	3	155.67	154.00	40	1,649	2.42%
2023/04/12	3	153.33	2	153.00	153.00	1	1,636	0.06%
2023/04/11	19	154.18	2	154.50	153.50	17	1,638	1.04%
2023/04/10	3	153.33	4	152.75	153.50	-1	1,642	-0.06%
2023/04/07	7	151.43	40	151.98	151.50	-33	1,646	-2.00%
2023/04/06	39	152.53	25.2	151.28	153.00	13.9	1,648	0.84%
2023/03/31	15.1	152.63	11	152.14	152.00	4.1	1,648	0.25%
2023/03/30	26	151.15	204	152.66	151.00	-178	1,647	-10.81%	大賣/鉅額交易
2023/03/29	10	154.35	45.1	153.35	154.50	-35.1	1,629	-2.15%
2023/03/28	18	153.50	102.1	153.07	153.50	-84.1	1,639	-5.13%	大賣/
2023/03/27	68.1	156.43	184.1	156.00	157.00	-116.1	1,601	-7.25%	大賣/鉅額交易
2023/03/24	155	166.45	75	166.60	165.50	80	1,512	5.29%	大買/
2023/03/23	7	162.93	2	161.75	162.00	5	1,470	0.34%
2023/03/22	11	164.73	23	163.54	162.00	-12	1,487	-0.81%
2023/03/21	56	162.54	2	162.50	162.00	54	1,512	3.57%
2023/03/20	2	158.75	11	159.14	159.50	-9	1,563	-0.58%
2023/03/17	27.1	158.89	4.1	158.38	159.00	23	1,573	1.46%
2023/03/16	5	156.60	32	158.14	155.50	-27	1,576	-1.71%
2023/03/15	35.1	162.63	17	161.94	161.50	18.1	1,572	1.15%
2023/03/14	15	157.97	14	158.79	157.00	1	1,549	0.06%
2023/03/13	32	159.98	39	160.53	160.00	-7	1,549	-0.45%
2023/03/10	0	0.00	17	164.82	164.00	-17	1,605	-1.06%
2023/03/09	23	165.63	21	164.26	166.00	2	1,608	0.12%
2023/03/08	18	166.58	267	166.24	166.00	-249	1,586	-15.69%	大賣/鉅額交易
2023/03/07	292	163.12	27	160.35	163.50	265	1,498	17.69%	大買/鉅額交易
2023/03/06	8	153.44	9	153.00	152.50	-1	1,365	-0.07%
2023/03/03	5	152.40	0	0.00	151.50	5	1,379	0.36%
2023/03/02	0	0.00	1	151.50	151.50	-1	1,405	-0.07%
2023/03/01	0	0.00	2	151.00	151.00	-2	1,416	-0.14%
2023/02/24	1	153.00	0	0.00	153.00	1	1,437	0.07%
2023/02/23	2	154.00	0	0.00	154.00	2	1,449	0.14%
2023/02/22	2	154.50	105.1	153.22	152.00	-103.1	1,495	-6.89%	大賣/鉅額交易
2023/02/21	0	159.00	6	158.00	158.00	-6	1,546	-0.39%
2023/02/20	8	159.69	14	160.61	159.00	-6	1,581	-0.38%
2023/02/17	21.1	158.47	24	157.90	157.50	-2.9	1,639	-0.18%
2023/02/16	42	156.14	5	155.10	156.00	37	1,682	2.20%
2023/02/15	248	154.20	3	153.50	154.00	245	1,702	14.39%	大買/鉅額交易
2023/02/14	17.2	153.27	44	154.76	152.50	-26.9	1,706	-1.57%
2023/02/13	25.1	154.88	40	153.89	154.50	-15	1,714	-0.87%
2023/02/10	10.2	157.89	78.1	155.37	154.50	-68	1,730	-3.93%
2023/02/09	50	158.61	10.1	158.55	156.50	40	1,723	2.32%
2023/02/08	8	151.50	65.1	152.14	151.50	-57.1	1,676	-3.41%
2023/02/07	4.1	151.49	9.1	150.62	151.50	-5	1,693	-0.30%
2023/02/06	4.1	153.03	43.3	151.51	150.00	-39.2	1,721	-2.27%
2023/02/03	93.1	153.87	11	152.45	152.50	82.1	1,747	4.70%
2023/02/02	17.1	151.56	13.2	150.31	151.50	4	1,741	0.23%
2023/02/01	37.2	149.40	9.2	147.78	151.00	28	1,745	1.60%
2023/01/31	8	147.38	9	147.00	148.00	-1	1,752	-0.06%
2023/01/30	43.1	144.45	4.1	143.50	143.50	39.1	1,766	2.21%
2023/01/17	12.1	140.00	44	139.51	138.50	-31.9	1,769	-1.81%
2023/01/16	7	138.28	5	139.00	139.50	2	1,798	0.11%
2023/01/13	2.3	140.50	1.2	140.13	138.00	1.1	1,842	0.06%
2023/01/12	0.1	139.00	3	140.17	140.00	-3	1,885	-0.16%
2023/01/11	0.5	141.80	8	139.94	140.00	-7.5	1,915	-0.39%
2023/01/10	2.1	144.24	3.1	143.21	143.00	-1.1	1,950	-0.05%
2023/01/09	5	142.10	4	143.25	143.00	1	2,006	0.05%
2023/01/06	10	143.10	7	142.50	144.50	3	2,048	0.15%
2023/01/05	14.1	141.54	13.1	138.82	142.50	1.1	2,111	0.05%
2023/01/04	2.1	137.51	1	138.00	138.00	1.1	2,161	0.05%
2023/01/03	6.1	138.17	2.1	136.99	138.00	4.1	2,240	0.18%
2022/12/30	1.1	137.00	2	136.00	136.00	-1	2,325	-0.04%
2022/12/29	3.1	135.20	1	135.50	135.50	2.1	2,470	0.08%
2022/12/28	1	136.50	15.2	137.30	135.50	-14.2	2,647	-0.54%
2022/12/27	10.1	139.56	4	139.38	141.00	6.1	2,706	0.23%
2022/12/26	1.1	138.04	38.2	138.55	137.00	-37.1	2,759	-1.34%
2022/12/23	9	139.39	4	137.38	141.50	5	2,871	0.17%
2022/12/22	4.3	139.83	0.1	140.00	140.00	4.3	2,913	0.15%
2022/12/21	52	139.36	3	140.83	138.50	49	2,962	1.65%
2022/12/20	2	144.50	14.2	143.04	140.50	-12.2	2,996	-0.41%
2022/12/19	2	149.00	18.2	150.06	149.00	-16.2	3,031	-0.53%
2022/12/16	9	152.94	12	153.29	153.00	-3	3,077	-0.10%
2022/12/15	6	159.17	20	157.80	156.50	-14	3,133	-0.45%
2022/12/14	22.1	157.71	7.3	156.32	158.00	14.8	3,185	0.46%
2022/12/13	18.3	155.13	48	156.14	154.00	-29.7	3,293	-0.90%
2022/12/12	73.1	157.45	26	154.37	157.00	47.1	3,293	1.43%
2022/12/09	17.1	151.59	43	151.05	150.00	-26	3,340	-0.78%
2022/12/08	33.1	151.44	26.1	150.83	151.00	7	3,418	0.20%
2022/12/07	29.1	155.57	15.1	152.13	150.00	14	3,515	0.40%
2022/12/06	11	156.18	10.1	157.14	154.50	0.9	3,602	0.02%
2022/12/05	4	160.75	1	159.50	159.50	3	3,688	0.08%
2022/12/02	15	161.03	16	160.84	159.50	-1	3,877	-0.03%
2022/12/01	17	156.97	25.1	156.44	155.50	-8.1	3,919	-0.21%
2022/11/30	23	154.72	4	152.00	154.00	19	3,954	0.48%
2022/11/29	13.2	152.59	76	153.45	152.50	-62.9	3,996	-1.57%
2022/11/28	45	153.46	19.2	151.62	155.00	25.8	4,072	0.63%
2022/11/25	13	152.77	36	151.95	150.00	-23	4,131	-0.56%
2022/11/24	8.6	153.12	11	152.73	153.00	-2.4	4,230	-0.06%
2022/11/23	2	151.50	0	0.00	150.50	2	4,329	0.05%
2022/11/22	11.1	152.36	55.1	151.24	150.50	-44	4,410	-1.00%
2022/11/21	9	152.89	4	152.88	152.00	5	4,507	0.11%
2022/11/18	4	154.00	63.1	154.89	151.00	-59.1	4,598	-1.28%
2022/11/17	81	153.94	48.1	152.22	153.50	32.9	4,848	0.68%
2022/11/16	46.3	149.61	34.1	149.29	151.50	12.2	4,930	0.25%
2022/11/15	31.1	153.39	98.1	153.67	150.00	-67	4,906	-1.37%
2022/11/14	149.2	150.64	13	149.31	151.50	136.2	4,863	2.80%	大買/鉅額交易
2022/11/11	36.2	140.67	47.1	141.71	139.00	-11	4,781	-0.23%
2022/11/10	9	142.61	39.1	140.56	139.00	-30.1	4,758	-0.63%
2022/11/09	2	142.50	31	142.47	142.00	-29	4,781	-0.61%
2022/11/08	10.2	144.33	9	143.89	141.50	1.2	4,810	0.02%
2022/11/07	12	143.46	17	143.03	144.00	-5	4,790	-0.10%
2022/11/04	13.1	143.73	13	140.88	144.00	0.1	4,785	0.00%
2022/11/03	9	141.00	36	140.47	142.00	-27	4,776	-0.57%
2022/11/02	5	140.70	12	139.88	139.50	-7	4,771	-0.15%
2022/11/01	23	138.50	6	137.17	140.00	17	4,754	0.36%
2022/10/31	11.1	133.32	10	132.70	134.00	1.1	4,739	0.02%
2022/10/28	4	129.13	60	130.51	128.50	-56	4,739	-1.18%
2022/10/27	16.1	132.63	13	131.62	134.00	3.1	4,726	0.07%
2022/10/26	22	128.89	21	128.50	128.50	1	4,712	0.02%
2022/10/25	6.1	132.25	23.1	131.29	129.50	-17	4,687	-0.36%
2022/10/24	18.1	136.33	36	134.10	133.00	-18	4,679	-0.38%
2022/10/21	28.1	133.95	15.1	132.80	132.00	13	4,666	0.28%
2022/10/20	25	134.26	114	133.83	135.00	-89	4,638	-1.92%	大賣/
2022/10/19	20	141.75	143.1	139.86	139.00	-123	4,616	-2.66%	大賣/鉅額交易
2022/10/18	7	141.29	4	141.13	140.00	3	4,607	0.07%
2022/10/17	26.1	140.45	10.1	139.70	142.50	16	4,650	0.34%
2022/10/14	198.1	150.34	10	149.00	146.50	188.1	4,609	4.08%	大買/鉅額交易
2022/10/13	20.7	144.58	122.3	149.76	144.00	-101.6	4,566	-2.23%	大賣/鉅額交易
2022/10/12	51.3	153.01	13.2	153.51	156.00	38.1	4,489	0.85%
2022/10/11	35.6	153.46	22	152.73	150.00	13.6	4,437	0.31%
2022/10/07	85	162.72	51	161.61	159.50	34	4,381	0.78%
2022/10/06	45	163.69	36	162.50	161.50	9	4,321	0.21%
2022/10/05	191.3	168.87	272.1	169.80	166.00	-80.8	4,211	-1.92%	大買/大賣/
2022/10/04	62.1	175.33	30.1	173.27	175.50	32	4,065	0.79%
2022/10/03	27	174.74	41.1	175.04	172.00	-14.1	4,037	-0.35%
2022/09/30	167.2	169.49	49	167.60	178.00	118.2	4,049	2.92%	大買/鉅額交易
2022/09/29	60	174.03	14	173.57	173.00	46	4,032	1.14%
2022/09/28	28	168.25	31.2	169.66	167.00	-3.2	4,030	-0.08%
2022/09/27	26.2	170.25	8	168.63	172.00	18.2	4,006	0.45%
2022/09/26	16	170.53	16	168.66	165.50	0	3,980	0.00%
2022/09/23	19	174.42	55.4	176.93	173.00	-36.4	3,975	-0.92%
2022/09/22	38.1	180.43	68.2	176.92	182.00	-30.1	3,952	-0.76%
2022/09/21	34	176.31	84	176.44	180.00	-50	3,904	-1.28%
2022/09/20	66.1	174.94	218	178.76	176.00	-151.9	3,879	-3.92%	大賣/鉅額交易
2022/09/19	30.1	183.87	64.1	182.63	183.00	-34	3,771	-0.90%
2022/09/16	40	188.96	39	186.68	185.00	1	3,758	0.03%
2022/09/15	20.2	190.96	50.1	190.99	186.00	-29.9	3,683	-0.81%
2022/09/14	37	193.70	65	191.97	195.50	-28	3,623	-0.77%
2022/09/13	89	195.73	63	193.63	194.50	26	3,538	0.74%
2022/09/12	119.1	190.67	26	189.79	193.00	93.1	3,503	2.66%	大買/
2022/09/08	102.1	188.99	113.1	187.73	191.50	-11	3,445	-0.32%	大買/大賣/
2022/09/07	100.2	184.25	48	180.18	186.00	52.2	3,295	1.58%
2022/09/06	20	182.88	280.2	181.29	181.00	-260.2	3,199	-8.13%	大賣/鉅額交易
2022/09/05	43	181.62	142	181.86	179.00	-99	3,200	-3.09%	大賣/
2022/09/02	155	184.66	108	185.07	185.00	47	3,178	1.48%	大買/大賣/
2022/09/01	132.4	183.86	23.4	182.70	186.00	109	3,121	3.49%	大買/鉅額交易
2022/08/31	116	183.31	88	183.99	182.50	28	3,092	0.91%	大買/
2022/08/30	299	178.86	118	176.25	183.50	181	3,035	5.96%	大買/大賣/鉅額交易
2022/08/29	421.1	176.04	40.1	169.45	175.00	381.1	2,950	12.91%	大買/鉅額交易
2022/08/26	114	179.45	74	177.12	173.00	40	2,935	1.36%	大買/
2022/08/25	110	176.80	64	174.73	178.00	46	2,909	1.58%	大買/
2022/08/24	137	173.64	180	173.59	173.00	-43	2,939	-1.46%	大買/大賣/
2022/08/23	99	169.69	28	167.46	172.00	71	2,795	2.54%
2022/08/22	9	159.11	80	159.23	156.50	-71	2,855	-2.49%
2022/08/19	85.1	163.86	35	162.51	162.00	50.1	3,201	1.56%
2022/08/18	31.1	157.87	8	156.73	159.00	23.1	3,341	0.69%
2022/08/17	3.1	158.16	18.3	157.57	157.00	-15.2	3,548	-0.43%
2022/08/16	11.1	160.45	54.1	160.38	157.00	-43	3,632	-1.18%
2022/08/15	64.2	158.90	10	155.80	161.50	54.2	3,782	1.43%
2022/08/12	11	152.50	9	152.44	152.00	2	3,954	0.05%
2022/08/11	6.3	152.67	43.2	151.54	150.00	-36.9	3,964	-0.93%
2022/08/10	15.2	152.22	22	151.16	150.00	-6.8	3,966	-0.17%
2022/08/09	46	149.88	8.2	148.64	150.00	37.8	3,975	0.95%
2022/08/08	4	147.25	14.2	144.39	147.50	-10.2	3,982	-0.26%
2022/08/05	19.3	146.02	3	144.67	148.50	16.3	4,016	0.40%
2022/08/04	4.1	140.77	3.1	139.76	141.00	1	4,011	0.03%
2022/08/03	1	144.00	9.1	143.22	144.00	-8.1	4,010	-0.20%
2022/08/02	4.1	145.51	3	146.50	146.50	1.1	4,031	0.03%
2022/08/01	13.1	148.84	15	147.60	149.00	-1.9	4,049	-0.05%
2022/07/29	9	150.83	1.4	150.06	150.00	7.6	4,059	0.19%
2022/07/28	2.1	151.81	18.2	148.60	147.50	-16.1	4,087	-0.39%
2022/07/27	19.5	147.61	4.4	147.31	149.00	15.1	4,109	0.37%
2022/07/26	12.1	144.22	36.1	145.05	144.00	-24	4,140	-0.58%
2022/07/25	4.1	149.01	67.2	149.58	150.00	-63.1	4,135	-1.53%
2022/07/22	24.2	162.98	28	160.18	154.00	-3.8	4,144	-0.09%
2022/07/21	61	155.93	9	154.17	156.50	52	4,101	1.27%
2022/07/20	533	154.04	6	154.50	153.50	527	4,118	12.80%	大買/鉅額交易
2022/07/19	1	155.00	23	152.09	152.00	-22	4,134	-0.53%
2022/07/18	5	154.40	32	153.64	154.00	-27	4,194	-0.64%
2022/07/15	63	152.36	20.1	150.27	152.50	42.9	4,282	1.00%
2022/07/14	36.3	148.82	0.1	148.50	150.50	36.2	4,354	0.83%
2022/07/13	5	151.10	2.3	150.20	145.50	2.7	4,428	0.06%
2022/07/12	2	145.25	18.1	146.07	148.00	-16.1	4,514	-0.36%
2022/07/11	13.2	149.38	16.2	148.62	151.00	-3	4,637	-0.06%
2022/07/08	56.2	145.63	49.1	143.94	146.50	7.1	4,918	0.14%
2022/07/07	33.1	134.31	18	131.94	139.50	15.1	5,160	0.29%
2022/07/06	1	138.00	12	138.54	132.50	-11	5,190	-0.21%
2022/07/05	5	143.00	37	141.99	147.00	-32	5,209	-0.61%
2022/07/04	3	146.33	7	146.64	145.00	-4	5,313	-0.08%
2022/07/01	13	152.96	41.1	150.73	144.00	-28.1	5,658	-0.50%
2022/06/30	27.1	155.17	66	157.29	153.00	-38.9	5,762	-0.68%
2022/06/29	1	162.50	8	163.56	164.00	-7	5,764	-0.12%
2022/06/28	11	170.05	28.1	167.41	168.50	-17.1	5,826	-0.29%
2022/06/27	64	166.21	61	165.46	166.50	3	6,022	0.05%
2022/06/24	33	160.53	39	158.64	160.00	-6	6,028	-0.10%
2022/06/23	64.4	156.61	9	154.11	158.50	55.4	6,001	0.92%
2022/06/22	31	153.39	31	152.71	152.00	0	5,968	0.00%
2022/06/21	12	155.33	5	155.00	157.00	7	5,944	0.12%
2022/06/20	4	152.88	24	158.73	151.00	-20	5,926	-0.34%
2022/06/17	20	164.50	44	162.64	165.00	-24	5,855	-0.41%
2022/06/16	26	174.19	48	171.16	162.50	-22	5,817	-0.38%
2022/06/15	85	170.05	81	169.72	169.50	4	5,767	0.07%
2022/06/14	51	169.29	112	168.86	170.50	-61	5,748	-1.06%	大賣/
2022/06/13	37	171.80	53	170.13	172.50	-16	5,686	-0.28%
2022/06/10	16	175.00	38	174.43	175.00	-22	5,661	-0.39%
2022/06/09	69	175.72	37	172.58	178.00	32	5,625	0.57%
2022/06/08	18	174.42	138	174.63	171.00	-120	5,571	-2.15%	大賣/鉅額交易
2022/06/07	21	172.48	37	172.97	170.00	-16	5,513	-0.29%
2022/06/06	75	172.05	163	173.56	172.00	-88	5,476	-1.61%	大賣/
2022/06/02	100	178.42	100	178.25	178.00	0	5,408	0.00%
2022/06/01	67	181.87	38	183.28	179.00	29	5,325	0.54%
2022/05/31	68	181.93	163	181.43	180.50	-95	5,190	-1.83%	大賣/
2022/05/30	195	189.01	89.2	186.50	188.50	105.8	5,040	2.10%	大買/鉅額交易
2022/05/27	111	185.79	184	186.22	182.50	-73	4,833	-1.51%	大買/大賣/
2022/05/26	117	177.24	251	175.19	177.50	-134	4,473	-3.00%	大買/大賣/鉅額交易
2022/05/25	281	175.32	372.1	172.92	173.00	-91.1	4,289	-2.12%	大買/大賣/
2022/05/24	65	169.94	126	169.16	166.00	-61	4,082	-1.49%	大賣/
2022/05/23	85	172.95	159	172.76	173.50	-74	3,991	-1.85%	大賣/
2022/05/20	468.1	171.29	48	169.30	171.50	420.1	3,803	11.05%	大買/鉅額交易
2022/05/19	19	154.82	4	154.75	157.00	15	3,584	0.42%
2022/05/18	4	156.63	53	155.64	154.50	-49	3,576	-1.37%
2022/05/17	22	154.66	3	155.33	155.50	19	3,590	0.53%
2022/05/16	6	151.92	10	153.80	151.00	-4	3,697	-0.11%
2022/05/13	42	152.86	3	151.83	151.50	39	3,715	1.05%
2022/05/12	6	146.33	5	146.20	144.00	1	3,668	0.03%
2022/05/11	12	148.88	23	150.20	148.00	-11	3,651	-0.30%
2022/05/10	12	149.00	7	149.43	153.00	5	3,634	0.14%
2022/05/09	4	151.88	8	152.00	147.50	-4	3,608	-0.11%
2022/05/06	2	158.75	7	158.29	158.00	-5	3,586	-0.14%
2022/05/05	11	162.68	8	162.25	163.00	3	3,569	0.08%
2022/05/04	21	160.40	15	160.40	159.00	6	3,533	0.17%
2022/05/03	51	156.74	43	154.06	158.50	8	3,503	0.23%
2022/04/29	13	154.85	11	153.14	153.00	2	3,463	0.06%
2022/04/28	8	154.00	6	153.75	151.00	2	3,456	0.06%
2022/04/27	8	150.94	7	148.43	151.50	1	3,439	0.03%
2022/04/26	4	154.75	3	152.83	150.00	1	3,412	0.03%
2022/04/25	2	158.00	11	158.09	152.50	-9	3,371	-0.27%
2022/04/22	42	166.99	41	167.77	167.00	1	3,336	0.03%
2022/04/21	23	175.11	31	173.87	171.50	-8	3,287	-0.24%
2022/04/20	130	171.76	47.6	169.52	174.50	82.4	3,184	2.59%	大買/
2022/04/19	73	170.76	25	169.94	166.00	48	3,098	1.55%
2022/04/18	16.1	166.40	26	168.00	164.00	-9.9	3,010	-0.33%
2022/04/15	26	173.65	29.4	171.28	176.50	-3.4	2,886	-0.12%
2022/04/14	47	174.96	30	174.97	175.50	17	2,730	0.62%
2022/04/13	51	165.82	67	165.19	168.00	-16	2,410	-0.66%
2022/04/12	88	157.16	55	161.27	162.00	33	2,101	1.57%
2022/04/11	9.4	150.15	18.1	150.50	147.50	-8.7	1,971	-0.44%
2022/04/08	34.2	162.71	38	161.54	156.50	-3.9	1,906	-0.20%
2022/04/07	72.3	166.40	81.3	166.80	162.50	-8.9	1,772	-0.50%
2022/04/06	30.2	157.49	10	158.15	165.50	20.2	1,405	1.44%
2022/04/01	3	149.17	49.1	148.00	150.50	-46.1	1,255	-3.67%
2022/03/31	11	152.23	16.3	150.90	151.00	-5.3	1,218	-0.43%
2022/03/30	64	150.33	41	148.76	152.00	23	1,151	2.00%
2022/03/29	51.1	138.05	1	140.00	140.00	50.1	954	5.24%
2022/03/28	0.1	128.21	0	0.00	127.50	0.1	924	0.01%
2022/03/25	2	133.50	3	131.00	131.00	-1	927	-0.11%
2022/03/24	2.1	133.02	0	0.00	132.50	2.1	926	0.22%
2022/03/23	2	131.50	2	131.00	130.50	0	921	0.00%
2022/03/22	0.1	130.16	0	0.00	130.00	0.1	922	0.01%
2022/03/21	0	0.00	4	128.00	127.00	-4	920	-0.43%
2022/03/18	2.1	126.04	12	126.58	126.00	-9.9	922	-1.07%
2022/03/17	7	129.22	6	129.17	128.00	1	932	0.11%
2022/03/16	20	125.75	0	0.00	126.00	20	919	2.18%
2022/03/15	0.1	128.00	21	127.02	124.50	-21	916	-2.29%
2022/03/14	2.1	132.26	7	131.29	132.00	-5	909	-0.54%
2022/03/11	0.1	131.49	11	131.45	131.50	-10.9	911	-1.20%
2022/03/10	4	135.75	1	137.00	134.00	3	909	0.33%
2022/03/09	0.1	131.98	0	0.00	130.50	0.1	913	0.01%
2022/03/08	8	131.00	21	130.60	129.00	-13	920	-1.41%
2022/03/07	2.1	133.76	13	135.46	133.50	-10.9	925	-1.18%
2022/03/04	1	144.11	0	0.00	142.50	1	920	0.11%
2022/03/03	0	0.00	1	145.50	145.50	-1	932	-0.11%
2022/03/02	2	145.25	2	144.50	146.00	0	939	0.00%
2022/03/01	7	146.72	0	0.00	146.00	7	966	0.73%
2022/02/25	1	141.00	0	0.00	142.00	1	966	0.11%
2022/02/24	0	140.07	3	141.17	140.00	-3	974	-0.30%
2022/02/23	1	146.50	1	147.00	147.00	0	970	0.00%
2022/02/22	4	146.52	0	0.00	146.50	4	985	0.41%
2022/02/21	4	151.50	10	150.50	150.50	-6	989	-0.61%
2022/02/18	0	156.00	0	0.00	153.50	0	1,002	0.00%
2022/02/17	7	153.57	31	151.05	150.50	-24	1,012	-2.37%
2022/02/16	11	160.55	19	159.82	156.50	-8	991	-0.80%
2022/02/15	45	157.90	2	157.00	158.50	43	879	4.89%
2022/02/14	0	0.00	2	145.00	144.50	-2	849	-0.24%
2022/02/11	2	152.50	0	0.00	151.00	2	875	0.23%
2022/02/10	0	154.00	0	0.00	151.00	0	887	0.00%
2022/02/08	2.1	152.03	5	151.50	152.00	-2.9	917	-0.32%
2022/02/07	6.2	146.13	0	0.00	147.00	6.2	933	0.66%
2022/01/26	3	140.83	6	140.83	140.50	-3	979	-0.31%
2022/01/25	5	140.60	26	140.73	138.50	-21	1,066	-1.97%
2022/01/24	8	144.63	8	143.50	145.50	0	1,112	0.00%
2022/01/21	1	148.50	1	150.50	147.50	0	1,137	0.00%
2022/01/20	1	153.51	11	145.05	154.50	-10	1,158	-0.86%
2022/01/19	2	147.25	9	145.61	145.50	-7	1,281	-0.55%
2022/01/18	7.1	153.38	2	154.50	152.00	5.1	1,330	0.38%
2022/01/17	3	153.83	2	152.00	154.50	1	1,347	0.08%
2022/01/14	7	153.44	7	153.29	153.00	0	1,348	0.00%
2022/01/13	5	160.80	4	158.63	161.50	1	1,349	0.08%
2022/01/12	1	166.00	13	159.19	158.50	-12	1,367	-0.88%
2022/01/11	3	170.50	9	167.28	164.00	-6	1,439	-0.41%
2022/01/10	6	165.42	4	166.50	165.50	2	1,451	0.14%
2022/01/07	0	164.56	2	164.25	164.00	-2	1,461	-0.13%
2022/01/06	3	168.33	7	167.86	167.50	-4	1,468	-0.27%
2022/01/05	0	0.00	7	171.86	170.50	-7	1,482	-0.47%
2022/01/04	0	0.00	4	175.88	175.00	-4	1,485	-0.27%
2022/01/03	0	0.00	2	176.50	176.50	-2	1,511	-0.13%
2021/12/30	0	0.00	3	175.67	175.00	-3	1,527	-0.20%
2021/12/29	0	0.00	1	176.00	177.00	-1	1,547	-0.06%
2021/12/28	5	178.80	3	179.00	177.00	2	1,568	0.13%
2021/12/27	6	178.25	1	178.00	178.00	5	1,598	0.31%
2021/12/24	8.1	177.21	20	179.95	176.50	-11.9	1,627	-0.73%
2021/12/23	21	178.73	5	178.00	180.50	16	1,614	0.99%
2021/12/22	1	171.92	1	170.00	169.50	0	1,587	0.00%
2021/12/21	2	167.00	1	168.50	167.50	1	1,593	0.06%
2021/12/20	2.1	166.79	2	167.00	167.00	0.1	1,601	0.00%
2021/12/17	0	0.00	3	171.83	170.50	-3	1,611	-0.19%
2021/12/16	7.1	173.94	4	173.25	173.50	3.1	1,629	0.19%
2021/12/15	3	171.33	10	171.50	171.50	-7	1,632	-0.43%
2021/12/14	4.1	167.26	2	166.75	168.00	2.1	1,644	0.12%
2021/12/10	0	0.00	2	178.25	177.50	-2	1,656	-0.12%
2021/12/09	1	181.00	3	180.50	179.00	-2	1,700	-0.12%
2021/12/08	0.1	181.00	4	179.75	180.00	-3.9	1,725	-0.23%
2021/12/07	3	180.33	0	0.00	179.50	3	1,749	0.17%
2021/12/06	1	178.00	8	177.31	179.00	-7	1,759	-0.40%
2021/12/03	9	180.06	0	0.00	179.50	9	1,809	0.50%
2021/12/02	2.4	176.42	5	177.70	175.00	-2.6	1,878	-0.14%
2021/12/01	1.1	178.09	13	178.38	178.00	-11.9	2,002	-0.59%
2021/11/30	4	184.88	6	185.17	183.00	-2	2,097	-0.10%
2021/11/29	9	184.00	6	176.50	182.50	3	2,115	0.14%
2021/11/26	7	186.93	4	186.38	185.50	3	2,124	0.14%
2021/11/25	6	193.92	4	194.25	191.00	2	2,134	0.09%
2021/11/24	3	187.67	1	188.00	186.50	2	2,138	0.09%
2021/11/23	0	0.00	24	189.79	190.00	-24	2,145	-1.12%
2021/11/22	20	191.25	3	188.50	193.50	17	2,157	0.79%
2021/11/19	2	189.00	2	187.00	187.50	0	2,195	0.00%
2021/11/18	1	195.50	34	193.51	192.00	-33	2,212	-1.49%
2021/11/17	22	195.66	34	193.84	193.50	-12	2,250	-0.53%
2021/11/16	16	195.59	14	197.71	191.50	2	2,303	0.09%
2021/11/15	5	201.90	3	200.67	200.50	2	2,379	0.08%
2021/11/12	9	201.94	50	202.04	198.00	-41	2,488	-1.65%
2021/11/11	13	201.62	23	202.28	201.00	-10	2,521	-0.40%
2021/11/10	32	205.52	17	203.59	205.00	15	2,557	0.59%
2021/11/09	5	201.50	10	200.70	200.50	-5	2,553	-0.20%
2021/11/08	6	200.50	12	202.13	199.00	-6	2,588	-0.23%
2021/11/05	1	201.50	7.2	204.67	206.00	-6.2	2,623	-0.24%
2021/11/04	14	207.29	25	209.46	207.00	-11	2,635	-0.42%
2021/11/03	10	209.10	41	209.48	210.00	-31	2,639	-1.17%
2021/11/02	49	213.79	56	214.88	203.50	-7	2,654	-0.26%
2021/11/01	36	211.58	31	210.47	208.00	5	2,634	0.19%
2021/10/29	9	204.89	13	204.58	200.50	-4	2,604	-0.15%
2021/10/28	26	205.31	18	204.89	200.00	8	2,593	0.31%
2021/10/27	194	206.59	104.2	206.55	204.50	89.8	2,569	3.49%	大買/大賣/
2021/10/26	42	198.96	5	193.50	202.00	37	2,459	1.50%
2021/10/25	1	184.50	1	184.00	184.00	0	2,432	0.00%
2021/10/22	7	182.50	8.1	181.75	181.50	-1.1	2,455	-0.04%
2021/10/21	5	185.00	5	181.80	179.50	0	2,488	0.00%
2021/10/20	62.2	182.07	18.4	180.15	183.00	43.8	2,493	1.76%
2021/10/19	43.2	180.81	17	180.62	180.00	26.2	2,523	1.04%
2021/10/18	14	172.53	27	170.28	171.00	-13	2,503	-0.52%
2021/10/15	24	169.23	10	168.45	170.00	14	2,529	0.55%
2021/10/14	4	163.50	4	161.63	165.50	0	2,580	0.00%
2021/10/13	11	163.24	25	162.16	159.50	-14	2,663	-0.52%
2021/10/12	1	163.52	6	163.58	165.00	-5	2,685	-0.18%
2021/10/08	10	167.40	10	166.40	167.00	0	2,711	0.00%
2021/10/07	8.1	162.86	2	164.00	163.50	6.1	2,722	0.22%
2021/10/06	3.1	159.06	7	160.21	156.50	-4	2,801	-0.14%
2021/10/05	7	159.36	3	153.50	164.00	4	2,885	0.14%
2021/10/04	8	162.69	22	161.23	157.00	-14	2,924	-0.48%
2021/10/01	6	164.58	29	163.60	159.00	-23	2,983	-0.77%
2021/09/30	5	172.29	6	169.83	173.50	-1	3,101	-0.03%
2021/09/29	40	170.05	12	170.13	168.50	28	3,159	0.89%
2021/09/28	1	177.00	17	176.82	177.00	-16	3,228	-0.50%
2021/09/27	6	182.42	7	181.93	180.00	-1	3,333	-0.03%
2021/09/24	4.1	184.10	1	181.00	180.50	3.1	3,412	0.09%
2021/09/23	8	178.81	14	179.93	178.00	-6	3,495	-0.17%
2021/09/22	9	177.00	14	177.00	179.00	-5	3,597	-0.14%
2021/09/17	4	178.64	51	177.69	182.00	-47	3,680	-1.28%
2021/09/16	8	180.69	47	182.54	180.50	-39	3,811	-1.02%
2021/09/15	37	183.54	18	183.89	184.50	19	4,167	0.46%
2021/09/14	12.1	185.60	4	184.00	186.00	8.1	4,439	0.18%
2021/09/13	3	179.83	13	178.38	177.00	-10	4,654	-0.21%
2021/09/10	2	186.00	45	185.38	184.00	-43	4,945	-0.87%
2021/09/09	15	191.33	3	190.17	190.00	12	5,096	0.24%
2021/09/08	14	191.61	19	190.47	186.50	-5	5,126	-0.10%
2021/09/07	11	193.36	45	191.22	189.00	-34	5,119	-0.66%
2021/09/06	86.1	215.10	62	208.90	203.00	24.1	5,094	0.47%
2021/09/03	74	212.39	16.1	212.35	220.00	57.9	5,048	1.15%
2021/09/02	5	203.70	25	202.58	200.00	-20	5,053	-0.40%
2021/09/01	64	205.19	7	203.50	205.50	57	5,071	1.12%
2021/08/31	22	199.16	8	197.31	203.00	14	5,074	0.28%
2021/08/30	8	195.94	39	196.09	198.50	-31	5,105	-0.61%
2021/08/27	0	0.00	8	200.75	199.50	-8	5,126	-0.16%
2021/08/26	38	205.05	49	202.53	202.50	-11	5,174	-0.21%
2021/08/25	23	205.98	9	203.33	207.00	14	5,263	0.27%
2021/08/24	34	201.09	73	203.61	201.00	-39	5,299	-0.74%
2021/08/23	40	203.74	24	203.67	207.50	16	5,368	0.30%
2021/08/20	13	196.96	68	197.90	194.50	-55	5,527	-1.00%
2021/08/19	41	201.76	61	202.66	199.50	-20	5,558	-0.36%
2021/08/18	90	194.93	83	192.68	205.50	7	5,563	0.13%
2021/08/17	37	189.72	16	187.38	187.00	21	5,674	0.37%
2021/08/16	7	195.36	25	188.64	188.50	-18	5,770	-0.31%
2021/08/13	9.1	197.46	42	197.50	199.00	-33	5,808	-0.57%
2021/08/12	51.1	201.33	78	196.15	204.50	-26.9	5,864	-0.46%
2021/08/11	5	199.30	155	203.51	194.50	-150	5,930	-2.53%	大賣/鉅額交易
2021/08/10	20	212.60	29	212.84	209.50	-9	5,946	-0.15%
2021/08/09	8	214.94	37	213.41	209.00	-29	6,009	-0.48%
2021/08/06	64	221.13	45	215.86	221.00	19	6,110	0.31%
2021/08/05	16.2	216.84	20	219.88	214.00	-3.8	6,171	-0.06%
2021/08/04	4.1	235.42	9	232.33	228.00	-4.9	6,192	-0.08%
2021/08/03	13	241.08	11	239.86	236.00	2	6,279	0.03%
2021/08/02	3	236.33	9	240.22	239.00	-6	6,414	-0.09%
2021/07/30	6	244.00	39	242.63	239.00	-33	6,499	-0.51%
2021/07/29	17	242.24	30	235.85	247.00	-13	6,654	-0.20%
2021/07/28	14	233.10	92.2	232.90	231.00	-78.2	6,735	-1.16%
2021/07/27	10	244.15	16	244.28	240.00	-6	6,809	-0.09%
2021/07/26	33	243.23	35	240.77	239.50	-2	6,883	-0.03%
2021/07/23	36	245.61	118	242.50	239.00	-82	6,902	-1.19%	大賣/
2021/07/22	146	244.08	6	240.50	244.50	140	6,968	2.01%	大買/鉅額交易
2021/07/21	15	237.47	140	232.28	232.00	-125	7,001	-1.79%	大賣/鉅額交易
2021/07/20	17	239.97	107.5	241.76	231.00	-90.5	6,985	-1.30%	大賣/
2021/07/19	13	245.62	142.5	238.86	245.00	-129.5	7,016	-1.85%	大賣/鉅額交易
2021/07/16	6	258.33	26	257.37	252.00	-20	7,029	-0.28%
2021/07/15	13	257.54	5	256.90	256.00	8	7,040	0.11%
2021/07/14	27	260.30	40.1	258.53	256.50	-13.1	7,060	-0.18%
2021/07/13	64	272.96	69.4	264.02	260.50	-5.4	7,090	-0.08%
2021/07/12	218	266.89	123	259.39	272.00	95	7,100	1.34%	大買/大賣/
2021/07/09	18.1	269.48	165	263.61	259.50	-146.9	7,013	-2.09%	大賣/鉅額交易
2021/07/08	18.1	277.28	163.2	275.06	270.00	-145.1	6,997	-2.07%	大賣/鉅額交易
2021/07/07	61.2	276.92	27.3	274.36	272.50	33.9	6,933	0.49%
2021/07/06	35.1	267.80	19	265.82	267.00	16.1	6,791	0.24%
2021/07/05	68	268.12	47	267.02	264.50	21	6,729	0.31%
2021/07/02	314.3	263.15	31	262.52	262.00	283.3	6,654	4.26%	大買/鉅額交易
2021/07/01	30	259.83	41	258.70	254.00	-11	6,541	-0.17%
2021/06/30	41	258.62	17	259.76	256.00	24	6,456	0.37%
2021/06/29	23	255.95	129.2	252.95	247.00	-106.2	6,363	-1.67%	大賣/鉅額交易
2021/06/28	35	262.73	8	262.81	264.50	27	6,250	0.43%
2021/06/25	46.4	262.14	32.1	265.14	257.50	14.3	6,449	0.22%
2021/06/24	67.8	273.27	139	275.45	263.00	-71.2	6,425	-1.11%	大賣/
2021/06/23	242.7	261.66	209	259.73	268.00	33.7	6,109	0.55%	大買/大賣/
2021/06/22	55.1	256.01	100	252.70	244.00	-44.9	5,901	-0.76%
2021/06/21	321	237.69	103.2	233.65	244.00	217.8	5,672	3.84%	大買/大賣/鉅額交易
2021/06/18	259	219.89	55.1	222.97	222.50	204	5,425	3.76%	大買/鉅額交易
2021/06/17	74	211.04	2	209.00	211.00	72	5,321	1.35%
2021/06/16	12	208.91	63	206.18	205.00	-51	5,393	-0.94%
2021/06/15	7	211.50	4	209.88	213.00	3	5,358	0.06%
2021/06/11	18	210.81	29	211.67	206.50	-11	5,311	-0.21%
2021/06/10	51	207.50	11	206.55	208.50	40	5,228	0.77%
2021/06/09	16.1	199.62	7	199.00	198.50	9.1	5,120	0.18%
2021/06/08	11	199.64	1	202.00	197.50	10	5,084	0.20%
2021/06/07	25	202.02	16	200.78	199.50	9	5,065	0.18%
2021/06/04	7	201.43	16.2	200.86	199.00	-9.2	5,022	-0.18%
2021/06/03	26	207.52	13	205.12	205.50	13	4,985	0.26%
2021/06/02	55	210.13	38.6	207.96	205.00	16.4	4,955	0.33%
2021/06/01	49	219.43	10	217.85	216.50	39	4,865	0.80%
2021/05/31	30.1	217.90	11	217.37	214.50	19.1	4,885	0.39%
2021/05/28	68	214.24	140.1	208.80	212.00	-72.1	4,933	-1.46%	大賣/
2021/05/27	101	201.34	34.1	202.35	203.50	67	4,886	1.37%	大買/
2021/05/26	41	199.83	79.1	197.41	198.00	-38.1	4,951	-0.77%
2021/05/25	206.1	202.22	83.2	200.18	196.00	122.9	5,113	2.40%	大買/鉅額交易
2021/05/24	82.2	190.03	44	184.25	194.00	38.2	4,908	0.78%
2021/05/21	38	177.51	42	176.68	179.50	-4	4,773	-0.08%
2021/05/20	45.2	177.08	59.1	177.17	171.00	-14	4,709	-0.30%
2021/05/19	43.2	176.50	66.1	178.21	179.00	-22.9	4,637	-0.49%
2021/05/18	60	167.78	25	164.78	171.00	35	4,547	0.77%
2021/05/17	34.2	161.52	48.3	160.75	155.50	-14.1	4,500	-0.31%
2021/05/14	44.6	174.81	57	174.35	171.00	-12.4	4,413	-0.28%
2021/05/13	42.1	166.50	41	163.21	174.00	1.1	4,291	0.03%
2021/05/12	18.1	171.43	32	173.34	165.00	-14	4,180	-0.33%
2021/05/11	46	179.08	249.3	171.06	183.00	-203.3	4,110	-4.95%	大賣/鉅額交易
2021/05/10	26.3	187.11	34	186.28	185.00	-7.8	4,297	-0.18%
2021/05/07	18	180.75	19.1	181.24	187.00	-1.1	4,618	-0.02%
2021/05/06	42	166.99	35	166.79	170.00	7	5,115	0.14%
2021/05/05	32.3	170.19	16	165.31	162.50	16.2	5,304	0.31%
2021/05/04	255.2	176.14	43	170.55	176.50	212.2	5,525	3.84%	大買/鉅額交易
2021/05/03	54.4	191.02	265.1	187.30	184.50	-210.7	5,460	-3.86%	大賣/鉅額交易
2021/04/29	15	207.70	33	205.73	205.00	-18	5,416	-0.33%
2021/04/28	29.3	215.74	67	217.65	205.50	-37.7	5,420	-0.70%
2021/04/27	57.8	222.69	24	215.23	226.50	33.8	5,339	0.63%
2021/04/26	6	210.33	3	209.50	206.00	3	5,279	0.06%
2021/04/23	30.1	206.05	23	207.28	205.50	7.1	5,288	0.13%
2021/04/22	23	218.85	53	218.20	210.50	-30	5,266	-0.57%
2021/04/21	7.1	238.04	21	238.69	233.00	-13.9	5,199	-0.27%
2021/04/20	20.4	241.56	21	239.21	242.00	-0.6	5,212	-0.01%
2021/04/19	11.5	253.24	75	248.74	247.00	-63.5	5,271	-1.20%
2021/04/16	39.5	253.24	525.8	249.16	256.00	-486.3	5,650	-8.61%	大賣/鉅額交易
2021/04/15	41	230.77	168.2	232.65	238.50	-127.2	5,701	-2.23%	大賣/鉅額交易
2021/04/14	378	233.21	71.1	233.29	226.00	306.9	5,905	5.20%	大買/鉅額交易
2021/04/13	143	255.20	92	255.39	251.00	51	6,326	0.81%	大買/
2021/04/12	38	278.50	0	0.00	278.50	38	6,552	0.58%
2021/04/09	91	314.36	18	314.06	309.00	73	6,895	1.06%
2021/04/08	124.1	313.01	24.2	313.76	316.00	99.9	7,353	1.36%	大買/
2021/04/07	23	311.30	8	308.88	312.50	15	7,391	0.20%
2021/04/06	71	313.27	8	313.38	314.00	63	7,495	0.84%
2021/04/01	4	304.76	2	307.00	308.00	2	7,576	0.03%
2021/03/31	33.1	303.78	5	303.60	302.00	28.1	7,721	0.36%
2021/03/30	202.1	317.14	179	316.36	310.50	23.1	7,867	0.29%	大買/大賣/
2021/03/29	76.1	297.66	28.5	303.17	312.50	47.6	7,683	0.62%
2021/03/26	16.5	277.05	6	273.86	284.50	10.5	7,723	0.14%
2021/03/25	9	274.99	29.9	275.20	272.50	-20.9	7,743	-0.27%
2021/03/24	9	283.78	12	284.79	286.00	-3	7,763	-0.04%
2021/03/23	27	284.17	8.1	284.17	281.00	19	7,923	0.24%
2021/03/22	26.1	285.74	24	284.04	277.00	2.1	7,954	0.03%
2021/03/19	52.2	305.20	371	306.08	299.00	-318.8	8,083	-3.94%	大賣/鉅額交易
2021/03/18	40.3	314.88	15	314.47	322.00	25.3	8,139	0.31%
2021/03/17	31	303.26	62	302.88	305.00	-31	8,575	-0.36%
2021/03/16	8	303.56	60	300.13	302.00	-52	8,708	-0.60%
2021/03/15	21	290.10	59	289.62	298.00	-38	8,820	-0.43%
2021/03/12	130	278.44	27	277.91	280.00	103	9,156	1.12%	大買/鉅額交易
2021/03/11	38.1	284.39	34	285.57	286.00	4.1	9,601	0.04%
2021/03/10	39.1	276.05	129	277.09	276.00	-89.9	9,791	-0.92%	大賣/
2021/03/09	137	258.20	326	258.72	268.50	-189	9,983	-1.89%	大買/大賣/鉅額交易
2021/03/08	316	262.73	85	268.43	256.00	231	10,060	2.30%	大買/鉅額交易
2021/03/05	127	287.71	41	292.93	281.00	86	10,135	0.85%	大買/
2021/03/04	90	307.50	50.1	304.39	304.50	39.9	10,319	0.39%
2021/03/03	66	308.06	100	304.52	304.50	-34	10,341	-0.33%
2021/03/02	82.1	343.71	80	326.28	314.00	2.1	10,626	0.02%
2021/02/26	121	339.05	97	326.43	330.00	24	10,820	0.22%	大買/
2021/02/25	161	355.98	292	351.37	338.00	-131	10,812	-1.21%	大買/大賣/鉅額交易
2021/02/24	109	345.89	37	345.91	337.50	72	10,754	0.67%	大買/
2021/02/23	29	366.80	16	370.75	375.00	13	10,892	0.12%
2021/02/22	20	368.68	47	369.38	375.00	-27	11,135	-0.24%
2021/02/19	57	339.17	6	344.67	345.00	51	11,479	0.44%
2021/02/18	36	344.57	16	346.72	348.00	20	11,767	0.17%
2021/02/17	46	314.12	33	315.71	331.00	13	11,947	0.11%
2021/02/05	48	305.58	8	308.13	309.50	40	12,280	0.33%
2021/02/04	41	299.62	26	298.63	300.00	15	12,506	0.12%
2021/02/03	150	305.00	24	306.92	303.00	126	12,824	0.98%	大買/鉅額交易
2021/02/02	124	297.40	25	299.60	304.00	99	13,107	0.76%	大買/
2021/02/01	142	301.00	174	301.99	300.50	-32	13,526	-0.24%	大買/大賣/
2021/01/29	392.1	306.42	369	308.64	296.00	23.1	13,675	0.17%	大買/大賣/
2021/01/28	308	339.41	398	332.61	312.00	-90	13,526	-0.67%	大買/大賣/
2021/01/27	242	333.92	242	332.04	342.00	0	13,305	0.00%	大買/大賣/
2021/01/26	251	308.38	159.2	307.01	311.00	91.9	13,040	0.70%	大買/大賣/
2021/01/25	44.3	275.99	56	275.27	283.00	-11.7	12,841	-0.09%
2021/01/22	49	274.08	9	274.83	283.00	40	12,997	0.31%
2021/01/21	40	264.66	47	260.99	263.50	-7	13,075	-0.05%
2021/01/20	28	249.48	57	251.55	252.50	-29	13,220	-0.22%
2021/01/19	34	260.65	8	264.25	258.00	26	13,443	0.19%
2021/01/18	35	252.20	35	247.51	260.00	0	13,855	0.00%
2021/01/15	64	243.02	50	245.06	250.00	14	14,332	0.10%
2021/01/14	21	256.33	11	255.68	259.50	10	14,359	0.07%
2021/01/13	35	264.34	27.1	263.82	267.00	7.9	14,477	0.05%
2021/01/12	37	255.91	18	260.14	248.50	19	14,593	0.13%
2021/01/11	221.1	283.25	196.7	283.81	276.00	24.4	14,955	0.16%	大買/大賣/
2021/01/08	69	269.28	327	268.43	273.00	-258	14,986	-1.72%	大賣/鉅額交易
2021/01/07	158	241.12	109	238.73	248.50	49	15,260	0.32%	大買/大賣/
2021/01/06	254	240.39	479.3	244.01	226.00	-225.3	15,530	-1.45%	大買/大賣/鉅額交易
2021/01/05	127.4	234.25	241	234.99	240.00	-113.6	15,478	-0.73%	大買/大賣/鉅額交易
2021/01/04	128	211.07	160	212.27	218.50	-32	15,275	-0.21%	大買/大賣/
2020/12/31	212.4	195.52	220	194.93	199.00	-7.6	15,000	-0.05%	大買/大賣/
2020/12/30	31	181.40	22	180.45	181.00	9	14,565	0.06%
2020/12/29	56	184.18	14	182.50	179.50	42	14,577	0.29%
2020/12/28	49.1	180.00	64	177.59	183.00	-14.9	14,494	-0.10%
2020/12/25	90.1	180.71	49	182.29	179.50	41.1	14,541	0.28%
2020/12/24	183.2	183.66	73	182.70	184.00	110.2	14,410	0.76%	大買/鉅額交易
2020/12/23	77	178.55	29	179.02	177.50	48	14,289	0.34%
2020/12/22	72	178.71	48	179.44	177.50	24	14,252	0.17%
2020/12/21	37	174.62	62	174.74	174.50	-25	14,182	-0.18%
2020/12/18	38	179.82	105	180.19	178.50	-67	14,160	-0.47%	大賣/
2020/12/17	165	183.92	124	183.59	180.00	41	14,119	0.29%	大買/大賣/
2020/12/16	117	180.59	43	180.84	181.00	74	14,109	0.52%	大買/
2020/12/15	57	180.75	251	181.43	177.00	-194	14,074	-1.38%	大賣/鉅額交易
2020/12/14	80	182.47	97	181.01	180.50	-17	14,010	-0.12%
2020/12/11	580	185.50	257	185.19	181.00	323	14,237	2.27%	大買/大賣/鉅額交易
2020/12/10	46.1	172.53	192	173.80	176.00	-146	13,918	-1.05%	大賣/鉅額交易
2020/12/09	30	179.40	244	178.81	177.50	-214	13,802	-1.55%	大賣/鉅額交易
2020/12/08	126.2	182.20	135	180.93	177.00	-8.8	13,706	-0.06%	大買/大賣/
2020/12/07	289.1	171.03	132	170.77	181.50	157.1	13,393	1.17%	大買/大賣/鉅額交易
2020/12/04	215	159.98	52	160.90	165.00	163	12,981	1.26%	大買/鉅額交易
2020/12/03	179.1	162.24	190	155.08	157.50	-10.9	12,803	-0.09%	大買/大賣/
2020/12/02	39	165.50	49	165.35	164.00	-10	12,637	-0.08%
2020/12/01	75	166.71	89	165.06	165.50	-14	12,587	-0.11%
2020/11/30	75	167.37	132	165.21	163.00	-57	12,524	-0.45%	大賣/
2020/11/27	100.4	164.12	66	163.62	163.00	34.4	12,353	0.28%
2020/11/26	239.6	166.59	118	164.75	166.00	121.6	12,287	0.99%	大買/大賣/鉅額交易
2020/11/25	156.6	161.56	62	161.73	163.50	94.6	11,968	0.79%	大買/
2020/11/24	94.1	151.92	305	150.53	149.00	-210.9	11,700	-1.80%	大賣/鉅額交易
2020/11/23	183	150.98	149	150.01	148.50	34	11,655	0.29%	大買/大賣/
2020/11/20	240	151.65	166	150.40	151.00	74	11,667	0.63%	大買/大賣/
2020/11/19	121	150.95	135	150.46	149.50	-14	11,621	-0.12%	大買/大賣/
2020/11/18	318	150.04	391.1	148.11	148.00	-73.1	11,476	-0.64%	大買/大賣/
2020/11/17	322	144.85	323.4	144.23	144.50	-1.4	11,162	-0.01%	大買/大賣/
2020/11/16	61.2	139.17	989	139.46	137.50	-927.8	10,931	-8.49%	大賣/鉅額交易
2020/11/13	190	140.48	153	141.50	143.00	37	10,802	0.34%	大買/大賣/
2020/11/12	104.3	151.47	364	150.05	142.00	-259.7	10,508	-2.47%	大買/大賣/鉅額交易
2020/11/11	369	155.93	159.4	154.71	157.50	209.6	10,363	2.02%	大買/大賣/鉅額交易
2020/11/10	229.1	153.47	375	153.16	150.00	-145.9	10,130	-1.44%	大買/大賣/鉅額交易
2020/11/09	229.1	151.97	340.5	150.63	154.00	-111.4	9,864	-1.13%	大買/大賣/鉅額交易
2020/11/06	439.2	144.82	162	146.36	147.50	277.2	9,454	2.93%	大買/大賣/鉅額交易
2020/11/05	305.1	137.90	139.5	137.79	136.50	165.6	9,072	1.83%	大買/大賣/鉅額交易
2020/11/04	848	130.54	663	131.99	137.50	185	8,823	2.10%	大買/大賣/鉅額交易
2020/11/03	49	125.50	182	125.71	125.00	-133	8,824	-1.51%	大賣/鉅額交易
2020/11/02	242	125.49	113	125.45	125.50	129	8,917	1.45%	大買/大賣/鉅額交易
2020/10/30	421.1	124.32	148	122.67	124.00	273.1	9,150	2.98%	大買/大賣/鉅額交易
2020/10/29	99.2	121.56	105	123.00	123.50	-5.8	9,076	-0.06%	大賣/
2020/10/28	136.2	127.44	139	125.48	123.00	-2.8	9,140	-0.03%	大買/大賣/
2020/10/27	101	125.95	117	126.82	130.00	-16	9,038	-0.18%	大買/大賣/
2020/10/26	237.1	132.94	235	132.84	126.00	2.1	8,837	0.02%	大買/大賣/
2020/10/23	381	129.25	267	131.23	134.50	114	8,453	1.35%	大買/大賣/鉅額交易
2020/10/22	71	120.34	76	120.11	122.50	-5	7,972	-0.06%
2020/10/21	20	124.30	19	124.37	122.50	1	7,933	0.01%
2020/10/20	53	122.35	57	122.35	124.00	-4	7,842	-0.05%
2020/10/19	266	124.71	291	125.22	122.00	-25	7,713	-0.32%	大買/大賣/
2020/10/16	221	122.69	295	122.76	122.00	-74	7,367	-1.00%	大買/大賣/
2020/10/15	442	121.97	483	121.37	119.00	-41	6,954	-0.59%	大買/大賣/
2020/10/14	688	121.10	368	119.64	125.50	320	6,631	4.83%	大買/大賣/鉅額交易
2020/10/13	287	111.04	87	108.71	114.50	200	6,388	3.13%	大買/鉅額交易
2020/10/12	10	102.50	1	104.50	104.50	9	6,105	0.15%
2020/10/08	23	95.52	21	96.28	95.10	2	6,252	0.03%
2020/10/07	9	93.78	6	93.43	93.30	3	6,322	0.05%
2020/10/06	3	93.87	4	94.23	93.30	-1	6,351	-0.02%
2020/10/05	1	91.80	2	91.45	91.90	-1	6,343	-0.02%
2020/09/30	16	92.73	11	92.66	92.10	5	6,457	0.08%
2020/09/29	0	0.00	1	88.90	88.80	-1	6,365	-0.02%
2020/09/28	3	89.10	0	0.00	88.80	3	6,377	0.05%
2020/09/25	11	87.25	12	86.81	86.70	-1	6,349	-0.02%
2020/09/24	30	91.36	23	91.05	89.00	7	6,278	0.11%
2020/09/23	5	97.40	6	97.97	97.00	-1	6,188	-0.02%
2020/09/22	7	100.13	20	100.11	98.70	-13	6,141	-0.21%
2020/09/21	47	104.17	33	103.39	102.50	14	6,080	0.23%
2020/09/18	16	100.56	16	98.72	99.40	0	5,899	0.00%
2020/09/17	24	97.89	47	98.62	100.50	-23	5,837	-0.39%
2020/09/16	98	100.99	66	102.80	98.70	32	5,701	0.56%
2020/09/15	20	95.61	14	95.88	97.20	6	5,301	0.11%
2020/09/11	1	86.30	0	0.00	86.30	1	5,157	0.02%
2020/09/10	5	90.98	5	90.86	88.00	0	5,135	0.00%
2020/09/09	6	91.83	19	89.31	90.40	-13	5,108	-0.25%
2020/09/08	2	87.70	1	87.60	87.90	1	5,075	0.02%
2020/09/07	0	0.00	4	89.48	86.70	-4	5,066	-0.08%
2020/09/03	16	93.83	4	93.75	91.80	12	5,027	0.24%
2020/09/02	3	92.70	2	93.15	91.70	1	4,989	0.02%
2020/09/01	9	91.97	10	91.15	91.60	-1	4,962	-0.02%
2020/08/31	29	94.27	85	94.28	92.10	-56	4,905	-1.14%
2020/08/28	37	100.03	39	98.35	98.00	-2	4,801	-0.04%
2020/08/27	14	98.36	95	99.37	97.20	-81	4,744	-1.71%
2020/08/26	157	99.19	91	99.13	98.30	66	4,637	1.42%	大買/
2020/08/25	47	92.69	26.2	90.39	93.50	20.8	4,427	0.47%
2020/08/24	30.2	86.30	35	87.17	85.00	-4.8	4,336	-0.11%
2020/08/21	11	94.09	15	94.15	93.50	-4	4,233	-0.09%
2020/08/20	26	90.74	213	88.87	95.50	-187	4,181	-4.47%	大賣/鉅額交易
2020/08/19	66	99.95	81	103.17	96.80	-15	4,115	-0.36%
2020/08/18	187	106.49	32	104.23	107.50	155	4,040	3.84%	大買/鉅額交易
2020/08/17	30	106.30	306	107.91	102.00	-276	3,979	-6.94%	大賣/鉅額交易
2020/08/14	420	104.11	35	98.95	104.50	385	3,888	9.90%	大買/鉅額交易
2020/08/13	28	95.49	37	96.46	95.10	-9	3,795	-0.24%
2020/08/12	25	95.32	9	97.01	94.70	16	3,768	0.42%
2020/08/11	37	96.60	74	96.90	95.60	-37	3,743	-0.99%
2020/08/10	71	94.07	18	95.01	93.50	53	3,674	1.44%
2020/08/07	163	103.52	174	105.64	98.40	-11	3,634	-0.30%	大買/大賣/
2020/08/06	53	107.36	81	105.04	108.00	-28	3,383	-0.83%
2020/08/05	182	95.53	217	94.53	98.60	-35	3,307	-1.06%	大買/大賣/
2020/08/04	65	87.05	465	85.20	89.70	-400	2,948	-13.56%	大賣/鉅額交易
2020/08/03	509	81.09	80	77.85	81.60	429	2,826	15.18%	大買/鉅額交易
2020/07/31	46	73.53	35	73.19	74.20	11	2,611	0.42%
2020/07/30	26	69.69	55	69.48	69.90	-29	2,522	-1.15%
2020/07/29	43	69.86	17	68.71	71.00	26	2,468	1.05%
2020/07/28	20	65.89	0	0.00	64.60	20	2,415	0.83%
2020/07/27	5	69.52	2	70.00	68.50	3	2,373	0.13%
2020/07/24	22	75.09	47	75.67	72.50	-25	2,310	-1.08%
2020/07/23	39	77.75	28	77.83	78.40	11	2,238	0.49%
2020/07/22	35	78.90	32	78.71	77.80	3	2,187	0.14%
2020/07/21	38	75.46	29	75.51	75.80	9	2,058	0.44%
2020/07/20	25	76.35	32	76.03	75.80	-7	1,994	-0.35%
2020/07/17	118	74.31	140	74.65	75.80	-22	1,883	-1.17%	大買/大賣/
2020/07/16	64	71.34	66	70.49	72.80	-2	1,636	-0.12%
2020/07/15	117	72.48	115	71.53	66.20	2	1,508	0.13%	大買/大賣/
2020/07/14	79	70.53	99	70.31	72.70	-20	1,314	-1.52%
2020/07/13	32	64.63	17	65.88	66.10	15	1,229	1.22%
2020/07/10	33	60.52	9	60.60	60.10	24	1,192	2.01%
2020/07/09	44	65.50	38	65.69	66.00	6	1,158	0.52%
2020/07/08	9	59.29	6	59.88	61.90	3	1,029	0.29%
2020/07/07	1	56.60	1	56.30	56.30	0	1,022	0.00%
2020/07/01	0	0.00	1	53.50	53.50	-1	988	-0.10%
2020/06/30	2	54.60	2	53.70	54.20	0	983	0.00%
2020/06/23	2	54.70	0	0.00	53.00	2	966	0.21%
2020/06/15	4	55.90	6	55.18	54.60	-2	981	-0.20%
2020/06/12	3	54.00	0	0.00	55.20	3	983	0.31%
2020/06/11	1	56.80	23	56.37	54.10	-22	985	-2.23%
2020/06/10	1	59.00	13	59.86	59.20	-12	977	-1.23%
2020/06/09	2	59.15	2	59.65	59.00	0	966	0.00%
2020/06/08	1	58.60	0	0.00	58.60	1	973	0.10%
2020/06/05	1	60.20	1	61.80	59.70	0	972	0.00%
2020/06/04	1	60.00	2	60.75	59.80	-1	968	-0.10%
2020/06/03	5	61.14	4	60.35	60.60	1	955	0.10%
2020/06/01	0	0.00	16	57.75	58.60	-16	923	-1.73%
2020/05/29	13	57.05	40	57.64	58.40	-27	914	-2.95%
2020/05/28	42	62.04	5	61.80	61.80	37	886	4.17%
2020/05/27	12	59.65	0	0.00	61.00	12	883	1.36%
2020/05/26	0	0.00	53	58.04	62.00	-53	884	-5.99%
2020/05/25	7	53.60	4	55.53	56.60	3	880	0.34%
2020/05/22	4	54.40	0	0.00	54.50	4	880	0.45%
2020/05/21	1	55.00	3	55.77	55.80	-2	882	-0.23%
2020/05/20	0	0.00	8	55.91	54.80	-8	884	-0.90%
2020/05/19	28	51.14	0	0.00	53.50	28	882	3.17%
2020/05/18	73	50.92	32	55.48	51.00	41	879	4.66%
2020/05/15	30	57.06	3	58.30	55.70	27	869	3.10%
2020/05/14	33	61.78	40	62.78	61.80	-7	868	-0.81%
2020/05/13	122	65.55	175	65.47	65.00	-53	827	-6.40%	大買/大賣/
2020/05/12	126	63.09	12	62.27	63.80	114	705	16.17%	大買/鉅額交易
2020/05/11	0	0.00	1	58.00	58.00	-1	579	-0.17%
2020/05/08	3	52.63	0	0.00	52.80	3	561	0.53%
2020/05/07	1	46.50	0	0.00	48.00	1	550	0.18%
2020/05/06	3	47.22	4	46.68	46.50	-1	554	-0.18%
2020/05/05	0	0.00	3	46.88	46.20	-3	554	-0.54%
2020/05/04	0	0.00	5	45.52	45.75	-5	552	-0.91%
2020/04/30	0	0.00	3	48.03	48.90	-3	546	-0.55%
2020/04/29	0	0.00	1	47.70	46.65	-1	562	-0.18%
2020/04/28	0	0.00	1	46.50	46.20	-1	571	-0.17%
2020/04/27	0	0.00	12	45.20	46.50	-12	589	-2.04%
2020/04/24	8	43.58	3	44.80	45.20	5	592	0.84%
2020/04/23	47	41.48	0	0.00	45.55	47	594	7.91%
2020/04/22	1	46.65	0	0.00	43.55	1	588	0.17%
2020/04/20	10	49.25	11	49.30	49.30	-1	594	-0.17%
2020/04/17	10	49.60	24	49.27	48.40	-14	591	-2.37%
2020/04/16	23	48.58	19	48.46	48.55	4	582	0.69%
2020/04/15	4	49.15	0	0.00	49.15	4	522	0.76%
2020/04/14	1	42.80	0	0.00	44.70	1	507	0.20%
2020/04/10	2	41.70	4	41.24	41.70	-2	491	-0.41%
2020/04/09	2	39.95	27	39.90	40.15	-25	470	-5.31%
2020/04/08	1	36.30	71	35.53	36.50	-70	471	-14.85%
2020/04/07	53	33.20	7	30.40	33.20	46	471	9.76%
2020/04/06	0	0.00	6	30.55	30.20	-6	482	-1.24%
2020/04/01	0	0.00	2	30.60	30.60	-2	499	-0.40%
2020/03/31	63	30.28	0	0.00	30.35	63	512	12.30%
2020/03/25	0	0.00	3	27.50	27.50	-3	575	-0.52%
2020/03/24	3	24.87	0	0.00	25.00	3	608	0.49%
2020/03/20	0	0.00	50	25.17	27.60	-50	614	-8.14%
2020/03/18	5	34.15	0	0.00	30.65	5	596	0.84%
2020/03/17	2	35.03	2	35.60	34.05	0	587	0.00%
2020/03/16	0	0.00	2	39.10	37.80	-2	582	-0.34%
2020/03/13	0	0.00	1	42.00	42.00	-1	562	-0.18%
2020/03/05	1	58.10	1	57.30	58.10	0	546	0.00%
2020/02/24	0	0.00	20	60.20	60.10	-20	559	-3.58%
2020/02/07	4	61.55	4	61.63	61.10	0	619	0.00%
2020/02/03	0	0.00	3	56.20	56.00	-3	624	-0.48%
2020/01/15	0	0.00	7	71.44	70.90	-7	776	-0.90%
2020/01/14	1	71.40	21	71.26	71.40	-20	815	-2.45%
2020/01/03	1	72.40	0	0.00	71.90	1	963	0.10%
2020/01/02	0	0.00	5	72.00	73.20	-5	953	-0.52%
2019/12/31	2	72.90	0	0.00	72.30	2	945	0.21%
2019/12/30	3	73.90	0	0.00	73.10	3	940	0.32%
2019/12/27	5	74.00	0	0.00	73.90	5	932	0.54%
2019/12/26	1	73.70	1	73.00	72.60	0	933	0.00%
2019/12/25	0	0.00	2	73.05	73.10	-2	925	-0.22%
2019/12/24	1	72.50	2	72.50	72.20	-1	925	-0.11%
2019/12/23	0	0.00	2	71.40	71.40	-2	909	-0.22%
2019/12/20	4	73.35	1	72.20	71.40	3	917	0.33%
2019/12/12	1	69.70	0	0.00	69.60	1	910	0.11%
2019/12/11	15	70.55	0	0.00	69.80	15	911	1.65%
2019/12/05	4	70.15	2	70.45	70.10	2	928	0.22%
2019/11/26	6	70.87	6	70.63	70.50	0	985	0.00%
2019/11/25	0	0.00	1	69.20	69.90	-1	987	-0.10%
2019/11/20	1	69.20	0	0.00	68.80	1	1,181	0.08%
2019/11/19	3	71.30	3	70.83	70.40	0	1,177	0.00%
2019/11/18	0	0.00	14	70.49	70.80	-14	1,170	-1.20%
2019/11/15	1	71.00	0	0.00	70.40	1	1,168	0.09%
2019/11/14	3	71.60	3	71.73	71.00	0	1,169	0.00%
2019/11/13	1	71.00	1	72.20	71.00	0	1,171	0.00%
2019/11/12	1	71.00	1	72.90	72.90	0	1,164	0.00%
2019/11/11	26	72.63	26	72.30	71.50	0	1,159	0.00%
2019/11/08	1	72.20	0	0.00	71.60	1	1,149	0.09%
2019/11/05	0	0.00	1	73.10	72.80	-1	1,142	-0.09%
2019/11/01	0	0.00	1	72.50	73.40	-1	1,144	-0.09%
2019/10/31	0	0.00	3	74.83	72.80	-3	1,147	-0.26%
2019/10/30	4	74.30	0	0.00	74.10	4	1,139	0.35%
2019/10/29	0	0.00	2	74.55	73.70	-2	1,144	-0.17%
2019/10/28	7	75.93	6	76.90	75.90	1	1,157	0.09%
2019/10/25	0	0.00	18	76.27	75.90	-18	1,151	-1.56%
2019/10/24	66	77.77	45	77.43	76.60	21	1,135	1.85%
2019/10/23	11	74.55	2	74.45	74.40	9	1,067	0.84%
2019/10/22	12	75.99	4	76.25	75.60	8	1,051	0.76%
2019/10/21	8	75.35	8	73.84	77.50	0	1,027	0.00%
2019/10/18	18	71.52	7	72.31	71.80	11	978	1.12%
2019/10/16	13	70.72	2	71.30	69.90	11	956	1.15%
2019/10/15	4	71.15	3	71.23	70.70	1	957	0.10%
2019/10/14	1	69.30	1	70.30	70.50	0	949	0.00%
2019/10/08	1	69.90	0	0.00	69.00	1	960	0.10%
2019/10/04	0	0.00	3	69.23	68.90	-3	973	-0.31%
2019/10/03	1	69.60	0	0.00	69.60	1	1,000	0.10%
2019/10/02	2	71.20	2	69.25	69.90	0	1,014	0.00%
2019/09/27	0	0.00	9	68.31	67.70	-9	1,089	-0.83%
2019/09/26	1	69.30	0	0.00	69.00	1	1,228	0.08%
2019/09/25	1	71.00	1	70.80	69.80	0	1,271	0.00%
2019/09/24	14	71.95	13	72.23	71.80	1	1,264	0.08%
2019/09/23	0	0.00	1	71.60	70.80	-1	1,234	-0.08%
2019/09/20	2	70.85	1	70.50	70.40	1	1,230	0.08%
2019/09/19	1	70.80	1	70.60	70.00	0	1,220	0.00%
2019/09/18	7	71.23	4	71.15	70.80	3	1,216	0.25%
2019/09/11	0	0.00	1	69.70	70.30	-1	1,208	-0.08%
2019/09/09	0	0.00	3	68.87	68.20	-3	1,190	-0.25%
2019/09/06	1	69.40	2	69.70	69.50	-1	1,188	-0.08%
2019/09/05	14	71.21	14	71.53	69.70	0	1,193	0.00%
2019/09/04	0	0.00	4	69.78	69.50	-4	1,157	-0.35%
2019/09/03	1	69.50	0	0.00	69.00	1	1,159	0.09%
2019/09/02	0	0.00	91	68.62	70.00	-91	1,159	-7.85%
2019/08/30	0	0.00	121	68.94	68.80	-121	1,165	-10.38%	大賣/鉅額交易
2019/08/29	1	68.60	1	69.40	69.30	0	1,164	0.00%
2019/08/28	3	68.70	44	69.70	68.70	-41	1,155	-3.55%
2019/08/27	1	69.40	101	69.11	68.40	-100	1,145	-8.73%	大賣/
2019/08/26	165	68.72	74	71.56	67.50	91	1,128	8.06%	大買/
2019/08/23	275	71.13	9	68.51	71.50	266	1,015	26.20%	大買/鉅額交易
2019/08/22	0	0.00	8	64.61	65.00	-8	956	-0.84%
2019/08/21	2	64.45	1	64.50	64.50	1	954	0.10%
2019/08/20	0	0.00	6	63.93	63.90	-6	961	-0.62%
2019/08/19	2	64.45	13	64.67	64.50	-11	963	-1.14%
2019/08/16	4	63.38	0	0.00	63.80	4	959	0.42%
2019/08/13	0	0.00	1	62.70	62.70	-1	976	-0.10%
2019/08/08	0	0.00	2	64.40	64.50	-2	1,008	-0.20%
2019/08/06	0	0.00	4	62.50	64.10	-4	1,031	-0.39%
2019/08/05	5	67.20	0	0.00	65.20	5	1,044	0.48%
2019/08/02	0	0.00	2	68.00	68.00	-2	1,058	-0.19%
2019/08/01	14	70.42	13	70.51	70.40	1	1,075	0.09%
2019/07/30	15	72.04	15	73.55	71.70	0	1,082	0.00%
2019/07/29	1	72.20	1	71.90	71.70	0	1,063	0.00%
2019/07/25	5	73.36	12	72.67	72.50	-7	1,092	-0.64%
2019/07/23	16	71.97	2	71.45	71.40	14	1,118	1.25%
2019/07/22	3	70.63	7	72.03	72.50	-4	1,131	-0.35%
2019/07/19	1	69.60	2	69.50	69.70	-1	1,138	-0.09%
2019/07/18	2	71.55	4	72.03	69.30	-2	1,142	-0.18%
2019/07/17	2	69.70	2	69.95	69.30	0	1,123	0.00%
2019/07/16	1	70.70	0	0.00	70.50	1	1,140	0.09%
2019/07/11	0	0.00	1	68.40	69.00	-1	1,294	-0.08%
2019/07/10	3	68.53	1	68.80	68.10	2	1,337	0.15%
2019/07/09	2	69.30	1	68.50	67.20	1	1,400	0.07%
2019/07/08	1	72.20	3	71.63	70.90	-2	1,436	-0.14%
2019/07/05	1	72.20	2	72.95	72.90	-1	1,653	-0.06%
2019/07/04	11	72.65	12	73.27	72.50	-1	1,940	-0.05%
2019/07/03	60	72.08	60	72.04	73.00	0	1,933	0.00%
2019/07/02	9	65.78	5	66.50	68.20	4	1,788	0.22%
2019/07/01	0	0.00	1	62.10	62.00	-1	1,746	-0.06%
2019/06/28	1	61.10	0	0.00	61.50	1	1,751	0.06%
2019/06/27	0	0.00	1	61.40	61.00	-1	1,757	-0.06%
2019/06/26	1	60.40	0	0.00	60.60	1	1,764	0.06%
2019/06/25	0	0.00	1	60.80	60.80	-1	1,773	-0.06%
2019/06/21	1	62.20	1	61.40	61.20	0	1,782	0.00%
2019/06/20	4	62.43	6	62.40	62.00	-2	1,780	-0.11%
2019/06/19	7	61.11	4	60.75	61.60	3	1,771	0.17%
2019/06/18	1	60.60	2	60.40	60.30	-1	1,767	-0.06%
2019/06/17	1	60.90	0	0.00	60.70	1	1,770	0.06%
2019/06/13	0	0.00	5	61.74	61.60	-5	1,782	-0.28%
2019/06/12	5	60.78	0	0.00	61.00	5	1,771	0.28%
2019/06/06	1	59.70	4	60.00	60.90	-3	1,763	-0.17%
2019/06/05	3	59.77	0	0.00	59.60	3	1,750	0.17%
2019/05/30	8	59.40	8	59.70	59.40	0	1,755	0.00%
2019/05/27	0	0.00	10	57.90	57.90	-10	1,768	-0.57%
2019/05/20	8	61.00	9	60.19	61.00	-1	1,843	-0.05%
2019/05/17	0	0.00	1	63.00	63.00	-1	1,830	-0.05%
2019/05/16	8	66.81	7	69.36	66.70	1	1,815	0.06%
2019/05/15	0	0.00	2	68.00	67.50	-2	1,802	-0.11%
2019/05/14	2	67.70	0	0.00	67.90	2	1,806	0.11%
2019/05/13	8	68.13	7	68.70	68.10	1	1,802	0.06%
2019/05/10	0	0.00	1	67.50	68.00	-1	1,786	-0.06%
2019/05/09	1	70.50	0	0.00	67.20	1	1,785	0.06%
2019/05/07	0	0.00	2	74.15	72.90	-2	1,756	-0.11%
2019/05/06	3	72.63	0	0.00	73.00	3	1,749	0.17%
2019/05/03	7	75.03	7	75.40	74.50	0	1,736	0.00%
2019/05/02	7	71.60	7	71.00	71.60	0	1,701	0.00%
2019/04/30	11	71.79	7	69.90	72.70	4	1,692	0.24%
2019/04/29	9	72.00	11	74.28	71.50	-2	1,667	-0.12%
2019/04/26	4	77.30	0	0.00	77.20	4	1,625	0.25%
2019/04/25	0	0.00	8	78.18	77.10	-8	1,598	-0.50%
2019/04/24	1	79.00	0	0.00	80.10	1	1,591	0.06%
2019/04/23	3	78.83	6	79.47	79.20	-3	1,588	-0.19%
2019/04/22	3	80.50	10	81.60	80.50	-7	1,571	-0.45%
2019/04/19	17	83.00	15	81.19	83.20	2	1,551	0.13%
2019/04/18	0	0.00	1	81.30	80.60	-1	1,527	-0.07%
2019/04/17	88	85.59	13	86.28	82.30	75	1,492	5.02%
2019/04/16	0	0.00	53	79.63	82.30	-53	1,380	-3.84%
2019/04/15	20	80.63	20	80.74	80.60	0	1,333	0.00%
2019/04/12	26	78.81	11	78.42	79.20	15	1,265	1.19%
2019/04/11	308	79.84	182	80.13	77.40	126	1,208	10.42%	大買/大賣/鉅額交易
2019/04/10	371	73.23	468	71.71	76.40	-97	978	-9.91%	大買/大賣/
2019/04/09	5	67.66	5	67.80	69.50	0	673	0.00%
2019/04/08	1	62.80	0	0.00	63.20	1	615	0.16%
2019/04/02	0	0.00	1	62.80	62.50	-1	620	-0.16%
2019/03/28	2	61.75	0	0.00	61.90	2	620	0.32%
2019/03/27	1	60.60	1	60.20	60.20	0	628	0.00%
2019/03/19	0	0.00	3	63.97	63.00	-3	790	-0.38%
2019/03/18	3	62.67	0	0.00	63.00	3	784	0.38%
2019/03/15	0	0.00	1	61.80	61.80	-1	793	-0.13%
2019/03/05	0	0.00	4	64.80	64.50	-4	1,023	-0.39%
2019/03/04	5	65.40	0	0.00	65.70	5	1,036	0.48%
2019/02/27	0	0.00	1	63.70	64.30	-1	1,066	-0.09%
2019/02/26	0	0.00	5	67.30	65.50	-5	1,103	-0.45%
2019/02/22	2	66.50	6	67.15	67.30	-4	1,241	-0.32%
2019/02/21	2	68.05	2	68.25	68.50	0	1,303	0.00%
2019/02/20	2	66.00	0	0.00	65.20	2	1,264	0.16%
2019/02/19	2	66.10	0	0.00	65.80	2	1,262	0.16%
2019/02/15	1	65.20	4	64.00	64.00	-3	1,262	-0.24%
2019/02/13	0	0.00	4	66.40	65.10	-4	1,278	-0.31%
2019/02/12	5	63.60	0	0.00	65.00	5	1,323	0.38%
2019/01/30	0	0.00	8	65.13	63.50	-8	1,343	-0.60%
2019/01/29	4	62.85	0	0.00	63.70	4	1,342	0.30%
2019/01/24	0	0.00	4	60.90	62.10	-4	1,387	-0.29%
2019/01/22	0	0.00	17	60.76	60.50	-17	1,458	-1.17%
2019/01/18	0	0.00	16	61.90	61.50	-16	1,494	-1.07%
2019/01/16	5	63.98	5	63.26	62.60	0	1,516	0.00%
2019/01/15	4	61.78	1	61.00	62.00	3	1,502	0.20%
2019/01/09	0	0.00	5	61.08	61.10	-5	1,532	-0.33%
2019/01/08	5	59.00	0	0.00	59.20	5	1,525	0.33%
2019/01/04	1	56.80	1	55.60	56.80	0	1,539	0.00%
2018/12/28	0	0.00	1	59.50	59.60	-1	1,580	-0.06%
2018/12/20	0	0.00	1	63.30	62.70	-1	1,599	-0.06%
2018/12/19	1	66.00	20	66.69	66.30	-19	1,585	-1.20%
2018/12/18	36	68.84	17	68.25	67.80	19	1,571	1.21%
2018/12/17	2	69.85	2	69.40	67.70	0	1,544	0.00%
2018/12/14	3	67.83	9	68.64	66.70	-6	1,529	-0.39%
2018/12/13	6	66.08	10	66.33	67.40	-4	1,498	-0.27%
2018/12/12	13	65.33	12	64.57	65.10	1	1,496	0.07%
2018/12/10	0	0.00	3	63.27	60.70	-3	1,492	-0.20%
2018/12/07	0	0.00	32	63.47	64.10	-32	1,485	-2.15%
2018/12/06	23	63.09	32	62.85	62.30	-9	1,487	-0.60%
2018/12/05	18	66.77	9	66.81	66.30	9	1,476	0.61%
2018/12/04	13	69.92	23	69.60	68.40	-10	1,483	-0.67%
2018/12/03	1	67.00	10	66.42	67.00	-9	1,432	-0.63%
2018/11/30	4	64.38	0	0.00	63.60	4	1,406	0.28%
2018/11/29	24	66.57	9	65.47	64.50	15	1,378	1.09%
2018/11/28	14	64.24	0	0.00	64.00	14	1,340	1.04%
2018/11/27	11	64.03	2	64.00	64.10	9	1,339	0.67%
2018/11/26	11	64.35	6	64.42	63.80	5	1,333	0.37%
2018/11/23	3	63.80	1	63.60	62.60	2	1,320	0.15%
2018/11/22	1	62.00	7	62.41	62.00	-6	1,301	-0.46%
2018/11/21	16	63.26	30	62.06	62.60	-14	1,290	-1.08%
2018/11/20	23	61.70	0	0.00	61.70	23	1,185	1.94%
2018/11/19	0	0.00	5	56.20	56.10	-5	1,152	-0.43%
2018/11/09	0	0.00	4	56.03	57.60	-4	1,239	-0.32%
2018/11/07	0	0.00	1	63.60	64.40	-1	1,192	-0.08%
2018/11/06	1	64.10	1	61.80	61.50	0	1,203	0.00%
2018/11/05	0	0.00	1	64.50	64.80	-1	1,232	-0.08%
2018/11/02	2	63.20	0	0.00	63.20	2	1,257	0.16%
2018/11/01	5	62.60	0	0.00	63.10	5	1,269	0.39%
2018/10/31	5	62.80	0	0.00	63.00	5	1,277	0.39%
2018/10/29	0	0.00	10	55.20	55.80	-10	1,302	-0.77%
2018/10/26	0	0.00	20	60.29	56.00	-20	1,339	-1.49%
2018/10/25	4	62.28	5	59.96	60.70	-1	1,411	-0.07%
2018/10/23	0	0.00	16	64.53	64.20	-16	1,421	-1.13%
2018/10/18	4	69.20	5	68.70	67.30	-1	1,473	-0.07%
2018/10/16	1	65.90	0	0.00	65.90	1	1,473	0.07%
2018/10/15	2	66.25	2	65.30	65.20	0	1,489	0.00%
2018/10/12	0	0.00	31	64.41	64.70	-31	1,520	-2.04%
2018/10/11	0	0.00	2	64.20	64.00	-2	1,599	-0.13%
2018/10/09	1	73.60	2	70.05	71.10	-1	1,621	-0.06%
2018/10/05	6	76.95	3	78.43	76.60	3	1,599	0.19%
2018/10/04	8	81.98	20	81.83	80.50	-12	1,586	-0.76%
2018/10/03	11	80.95	3	81.60	80.00	8	1,581	0.51%
2018/10/02	4	83.88	1	84.20	83.10	3	1,580	0.19%
2018/10/01	1	83.10	0	0.00	83.00	1	1,586	0.06%
2018/09/28	2	79.95	4	80.55	80.10	-2	1,588	-0.13%
2018/09/27	2	82.10	0	0.00	81.30	2	1,591	0.13%
2018/09/26	1	81.90	2	82.60	82.00	-1	1,595	-0.06%
2018/09/25	2	82.40	2	81.85	82.00	0	1,597	0.00%
2018/09/21	0	0.00	1	77.80	79.80	-1	1,606	-0.06%
2018/09/20	3	80.87	2	79.70	78.60	1	1,628	0.06%
2018/09/19	0	0.00	8	82.68	82.00	-8	1,617	-0.49%
2018/09/18	24	86.07	22	86.10	81.70	2	1,614	0.12%
2018/09/17	13	82.98	2	82.50	83.30	11	1,589	0.69%
2018/09/14	5	82.06	0	0.00	83.00	5	1,587	0.31%
2018/09/13	1	79.30	3	78.93	79.20	-2	1,584	-0.13%
2018/09/12	1	78.40	0	0.00	77.90	1	1,582	0.06%
2018/09/11	1	79.40	0	0.00	79.20	1	1,585	0.06%
2018/09/10	5	81.36	18	82.70	77.80	-13	1,580	-0.82%
2018/09/07	1	85.80	6	86.08	85.50	-5	1,564	-0.32%
2018/09/06	5	88.82	2	87.90	88.30	3	1,569	0.19%
2018/09/05	1	88.90	3	87.97	87.70	-2	1,582	-0.13%
2018/09/04	2	87.35	0	0.00	87.60	2	1,594	0.13%
2018/09/03	0	0.00	4	88.65	86.20	-4	1,611	-0.25%
2018/08/31	1	90.10	4	89.35	90.50	-3	1,733	-0.17%
2018/08/30	0	0.00	7	92.56	90.80	-7	1,770	-0.40%
2018/08/29	16	89.69	0	0.00	90.20	16	1,771	0.90%
2018/08/28	4	87.10	10	86.07	87.10	-6	1,753	-0.34%
2018/08/27	2	87.60	7	86.84	87.90	-5	1,754	-0.28%
2018/08/24	11	85.03	17	86.86	84.50	-6	1,738	-0.35%
2018/08/23	4	92.40	4	90.60	90.40	0	1,705	0.00%
2018/08/22	8	92.03	7	92.03	90.80	1	1,692	0.06%
2018/08/21	20	92.45	11	91.49	92.00	9	1,699	0.53%
2018/08/20	22	91.25	25	92.54	90.40	-3	1,690	-0.18%
2018/08/17	6	101.25	11	100.00	98.80	-5	1,644	-0.30%
2018/08/16	0	0.00	13	98.48	99.20	-13	1,656	-0.78%
2018/08/15	6	108.83	7	108.07	105.50	-1	1,649	-0.06%
2018/08/14	8	109.88	10	109.85	109.50	-2	1,657	-0.12%
2018/08/13	12	109.96	18	111.39	108.50	-6	1,696	-0.35%
2018/08/10	35	113.46	7	111.29	115.00	28	1,680	1.67%
2018/08/09	2	111.50	12	111.46	110.00	-10	1,656	-0.60%
2018/08/08	2	120.75	5	118.90	117.00	-3	1,647	-0.18%
2018/08/07	8	120.19	6	120.67	121.00	2	1,660	0.12%
2018/08/06	13	122.58	12	122.33	122.00	1	1,660	0.06%
2018/08/03	7	121.50	37	122.95	118.00	-30	1,642	-1.83%
2018/08/02	33	119.61	81	116.52	120.50	-48	1,619	-2.96%
2018/08/01	97	119.87	68	118.88	117.50	29	1,576	1.84%
2018/07/31	39	112.86	41	111.02	114.00	-2	1,506	-0.13%
2018/07/30	46	114.05	13	112.92	110.00	33	1,495	2.21%
2018/07/27	11	111.86	25	111.62	112.50	-14	1,494	-0.94%
2018/07/26	36	114.22	36	112.44	112.00	0	1,494	0.00%
2018/07/25	32	110.13	7	105.71	111.00	25	1,461	1.71%
2018/07/24	2	107.00	5	106.50	108.00	-3	1,446	-0.21%
2018/07/23	10	111.65	12	111.29	107.00	-2	1,447	-0.14%
2018/07/20	13	110.42	14	109.79	110.50	-1	1,435	-0.07%
2018/07/19	3	112.83	58	112.17	109.50	-55	1,416	-3.88%
2018/07/18	56	110.86	93	109.33	114.00	-37	1,387	-2.67%
2018/07/17	100	105.40	2	107.00	109.00	98	1,298	7.55%
2018/07/16	2	104.75	3	103.50	103.00	-1	1,256	-0.08%
2018/07/13	1	103.00	10	102.90	102.50	-9	1,250	-0.72%
2018/07/12	4	101.75	11	101.05	103.00	-7	1,250	-0.56%
2018/07/11	10	103.20	3	101.50	100.50	7	1,250	0.56%
2018/07/10	0	0.00	20	99.92	101.00	-20	1,245	-1.61%
2018/07/09	18	102.72	7	102.93	100.00	11	1,251	0.88%
2018/07/06	22	98.10	15	97.24	98.20	7	1,235	0.57%
2018/07/05	0	0.00	25	99.03	97.00	-25	1,231	-2.03%
2018/07/04	38	102.72	13	100.88	99.40	25	1,231	2.03%
2018/07/03	5	102.80	1	102.50	100.50	4	1,245	0.32%
2018/07/02	13	103.81	49	103.69	102.50	-36	1,244	-2.89%
2018/06/29	50	103.30	9	105.33	106.00	41	1,228	3.34%
2018/06/28	2	97.20	2	96.30	96.70	0	1,199	0.00%
2018/06/27	2	98.50	1	96.00	96.00	1	1,214	0.08%
2018/06/26	7	96.66	16	97.66	97.20	-9	1,233	-0.73%
2018/06/25	14	101.82	3	100.50	99.30	11	1,231	0.89%
2018/06/22	1	101.00	2	102.00	99.50	-1	1,232	-0.08%
2018/06/21	9	102.22	7	102.79	102.00	2	1,230	0.16%
2018/06/20	3	103.50	5	104.00	103.00	-2	1,240	-0.16%
2018/06/15	1	108.50	2	110.50	111.00	-1	1,274	-0.08%
2018/06/14	12	110.83	17	109.85	107.00	-5	1,324	-0.38%
2018/06/13	4	113.50	3	113.50	112.00	1	1,311	0.08%
2018/06/12	9	113.28	7	114.93	112.00	2	1,294	0.15%
2018/06/11	16	113.69	8	113.94	113.00	8	1,281	0.62%
2018/06/08	76	120.44	53	120.83	116.00	23	1,269	1.81%
2018/06/07	24	114.69	2	118.00	118.00	22	1,172	1.88%
2018/06/06	0	0.00	3	106.50	107.50	-3	1,141	-0.26%
2018/06/05	1	105.50	0	0.00	104.50	1	1,144	0.09%
2018/06/04	1	104.00	2	106.50	105.00	-1	1,152	-0.09%
2018/05/31	0	0.00	3	103.50	102.00	-3	1,156	-0.26%
2018/05/30	3	103.83	2	103.75	103.50	1	1,150	0.09%
2018/05/28	0	0.00	15	103.33	104.00	-15	1,131	-1.33%
2018/05/24	12	106.04	1	105.50	105.00	11	1,132	0.97%
2018/05/23	1	103.00	1	104.50	103.50	0	1,123	0.00%
2018/05/22	11	104.05	0	0.00	102.50	11	1,137	0.97%
2018/05/21	4	102.88	2	103.50	103.00	2	1,133	0.18%
2018/05/18	0	0.00	4	94.10	95.50	-4	1,094	-0.37%
2018/05/17	0	0.00	9	93.96	93.50	-9	1,111	-0.81%
2018/05/15	1	95.80	2	103.50	95.80	-1	1,090	-0.09%
2018/05/11	3	107.00	0	0.00	107.00	3	1,081	0.28%
2018/05/10	0	0.00	5	105.80	108.50	-5	1,064	-0.47%
2018/05/08	2	106.50	1	103.00	105.50	1	1,058	0.09%
2018/05/07	2	105.00	6	104.42	102.50	-4	1,046	-0.38%
2018/05/04	5	105.00	2	105.00	105.00	3	1,039	0.29%
2018/05/03	1	104.00	0	0.00	103.50	1	1,031	0.10%
2018/04/27	0	0.00	3	111.33	108.00	-3	1,044	-0.29%
2018/04/25	0	0.00	2	113.50	115.50	-2	1,051	-0.19%
2018/04/24	1	119.00	3	119.00	116.50	-2	1,052	-0.19%
2018/04/23	0	0.00	1	124.00	123.00	-1	1,049	-0.10%
2018/04/20	0	0.00	1	127.00	126.50	-1	1,058	-0.09%
2018/04/19	1	129.00	0	0.00	129.00	1	1,071	0.09%
2018/04/18	1	127.00	5	127.00	127.50	-4	1,081	-0.37%
2018/04/17	5	131.00	0	0.00	129.50	5	1,093	0.46%
2018/04/13	14	134.07	0	0.00	132.00	14	1,134	1.23%
2018/04/12	0	0.00	4	130.00	131.50	-4	1,166	-0.34%
2018/04/10	0	0.00	4	132.13	130.50	-4	1,269	-0.32%
2018/04/09	1	130.50	1	127.50	131.50	0	1,275	0.00%
2018/04/03	0	0.00	1	125.50	125.00	-1	1,266	-0.08%
2018/04/02	0	0.00	2	128.25	127.50	-2	1,281	-0.16%
2018/03/31	3	129.83	11	129.18	128.50	-8	1,374	-0.58%
2018/03/30	20	128.58	11	126.09	129.50	9	1,404	0.64%
2018/03/29	4	127.00	1	123.50	124.50	3	1,412	0.21%
2018/03/28	1	129.00	1	129.50	128.50	0	1,422	0.00%
2018/03/27	1	131.50	1	132.50	131.50	0	1,432	0.00%
2018/03/26	5	132.50	1	131.50	132.00	4	1,451	0.28%
2018/03/23	4	129.25	1	127.50	131.00	3	1,467	0.20%
2018/03/22	9	134.17	9	133.39	132.00	0	1,471	0.00%
2018/03/21	6	134.17	3	133.83	134.00	3	1,490	0.20%
2018/03/20	4	137.25	11	137.45	138.50	-7	1,484	-0.47%
2018/03/19	1	148.50	0	0.00	147.00	1	1,450	0.07%
2018/03/15	6	147.67	10	146.80	146.00	-4	1,564	-0.26%
2018/03/14	6	149.92	37	149.82	148.00	-31	1,687	-1.84%
2018/03/13	48	150.84	6	149.75	149.50	42	1,720	2.44%
2018/03/12	3	145.17	6	144.42	145.00	-3	1,701	-0.18%
2018/03/09	3	145.33	20	144.30	144.00	-17	1,718	-0.99%
2018/03/08	6	148.92	10	148.30	148.50	-4	1,715	-0.23%
2018/03/07	25	148.76	1	148.00	147.50	24	1,715	1.40%
2018/03/06	0	0.00	1	146.50	144.50	-1	1,725	-0.06%
2018/03/05	1	145.50	0	0.00	144.50	1	1,748	0.06%
2018/03/02	1	146.00	2	145.00	145.50	-1	1,775	-0.06%
2018/03/01	7	145.50	23	144.26	146.00	-16	1,836	-0.87%
2018/02/27	13	149.65	10	147.80	147.50	3	1,851	0.16%
2018/02/26	4	150.50	6	148.75	147.50	-2	1,911	-0.10%
2018/02/23	14	150.64	19	150.16	147.50	-5	1,943	-0.26%
2018/02/22	20	150.63	5	148.90	148.00	15	1,955	0.77%
2018/02/21	3	145.00	3	144.50	146.50	0	1,957	0.00%
2018/02/12	0	0.00	1	134.00	134.00	-1	1,957	-0.05%
2018/02/09	1	134.00	10	129.90	133.00	-9	1,985	-0.45%
2018/02/08	8	142.94	1	141.50	139.50	7	2,018	0.35%
2018/02/07	1	145.50	6	144.42	142.00	-5	2,077	-0.24%
2018/02/06	2	142.25	33	144.18	140.00	-31	2,112	-1.47%
2018/02/05	24	149.63	16	149.09	152.50	8	2,139	0.37%
2018/02/02	2	158.00	11	157.32	156.50	-9	2,240	-0.40%
2018/02/01	12	160.79	31	158.95	158.00	-19	2,330	-0.82%
2018/01/31	43	158.94	12	156.92	158.00	31	2,361	1.31%
2018/01/30	11	161.36	8	157.88	157.50	3	2,366	0.13%
2018/01/29	3	162.83	7	161.79	161.00	-4	2,360	-0.17%
2018/01/26	5	161.80	6	159.83	161.50	-1	2,366	-0.04%
2018/01/25	8	162.25	12	161.33	160.00	-4	2,395	-0.17%
2018/01/24	16	160.53	2	159.50	161.50	14	2,424	0.58%
2018/01/23	1	159.00	7	158.93	158.00	-6	2,429	-0.25%
2018/01/22	1	163.00	9	163.17	163.00	-8	2,444	-0.33%
2018/01/19	9	166.28	2	165.75	165.00	7	2,471	0.28%
2018/01/18	1	163.50	8	163.44	163.50	-7	2,494	-0.28%
2018/01/17	9	164.39	5	162.50	162.50	4	2,518	0.16%
2018/01/16	7	162.36	34	162.35	162.00	-27	2,547	-1.06%
2018/01/15	26	165.19	2	166.00	165.00	24	2,561	0.94%
2018/01/12	5	162.80	4	162.50	161.50	1	2,567	0.04%
2018/01/11	2	161.00	8	162.19	160.00	-6	2,579	-0.23%
2018/01/10	2	165.25	6	167.25	164.50	-4	2,604	-0.15%
2018/01/09	9	172.44	0	0.00	168.00	9	2,679	0.34%
2018/01/08	7	173.29	25	172.88	173.00	-18	2,673	-0.67%
2018/01/05	24	178.77	13	177.08	178.50	11	2,657	0.41%
2018/01/04	5	174.00	2	173.00	171.50	3	2,628	0.11%
2018/01/03	0	0.00	27	173.17	174.00	-27	2,700	-1.00%
2018/01/02	32	173.88	5	173.00	172.50	27	2,810	0.96%