博智 (8155)-美商高盛券商分點個股進出

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

博智

(8155)

可現股當沖

股價
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
297張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

博智 (8155)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	35	121.84	36	121.33	121.00	-1	662	-0.15%
2024/11/21	10	119.15	35	122.01	122.00	-25	659	-3.79%
2024/11/20	13	118.88	0	0.00	118.00	13	654	1.99%
2024/11/19	9	117.83	0	0.00	119.50	9	653	1.38%
2024/11/18	36	118.17	11	117.77	117.00	25	650	3.84%
2024/11/15	13	123.54	4	123.50	123.00	9	642	1.40%
2024/11/14	6	124.33	13	124.23	124.00	-7	646	-1.08%
2024/11/13	0	0.00	13	125.15	125.00	-13	648	-2.00%
2024/11/12	1	126.00	24	124.21	124.00	-23	650	-3.54%
2024/11/11	11	123.73	46	124.62	125.00	-35	650	-5.38%
2024/11/08	21	134.05	119	132.50	132.00	-98	631	-15.52%	大賣/
2024/11/07	12	147.08	1	147.50	146.50	11	579	1.90%
2024/11/06	12	148.33	7	147.43	145.50	5	588	0.85%
2024/11/05	48	144.45	17	144.47	145.00	31	598	5.18%
2024/11/04	27	141.50	4	142.50	140.00	23	609	3.77%
2024/11/01	9	144.33	17	144.41	145.00	-8	609	-1.31%
2024/10/30	13	145.65	18	145.31	144.50	-5	607	-0.82%
2024/10/29	30	144.97	16	144.97	145.50	14	606	2.31%
2024/10/28	5	146.10	43	148.48	147.00	-38	600	-6.33%
2024/10/25	47	149.40	12	149.92	151.00	35	592	5.90%
2024/10/24	42	147.73	11	148.00	146.00	31	581	5.33%
2024/10/23	27	153.06	1	156.00	152.50	26	564	4.61%
2024/10/22	12	154.38	3	155.83	152.00	9	549	1.64%
2024/10/21	13	151.15	39	151.04	151.00	-26	523	-4.97%
2024/10/18	10	149.35	28	149.68	149.00	-18	518	-3.47%
2024/10/17	7	147.00	15	147.27	147.50	-8	487	-1.64%
2024/10/16	7	142.14	11	142.41	142.00	-4	457	-0.87%
2024/10/15	7	143.36	64	142.77	143.00	-57	452	-12.59%
2024/10/14	15	142.03	33	141.00	142.50	-18	442	-4.07%
2024/10/11	9	133.78	23	133.57	133.50	-14	418	-3.34%
2024/10/09	0	0.00	9	130.72	130.00	-9	424	-2.12%
2024/10/08	0	0.00	8	131.44	131.00	-8	442	-1.81%
2024/10/07	4	132.00	11	134.00	134.00	-7	447	-1.57%
2024/10/04	0	0.00	4	129.00	128.50	-4	446	-0.90%
2024/10/01	3	130.00	0	0.00	130.00	3	448	0.67%
2024/09/30	4	132.50	2	132.00	131.00	2	450	0.44%
2024/09/27	12	134.63	14	135.25	134.00	-2	453	-0.44%
2024/09/25	2	133.75	7	133.50	133.50	-5	450	-1.11%
2024/09/24	3	134.33	9	131.83	134.00	-6	455	-1.32%
2024/09/23	8	131.00	4	130.88	130.50	4	457	0.88%
2024/09/20	10	132.60	10	131.00	131.00	0	457	0.00%
2024/09/19	5	136.00	14	133.89	134.50	-9	455	-1.97%
2024/09/18	6	133.67	35	134.17	132.00	-29	447	-6.47%
2024/09/16	9	131.56	23	132.04	130.50	-14	439	-3.18%
2024/09/13	5	126.50	11	126.95	127.00	-6	428	-1.40%
2024/09/12	2	123.75	140	124.92	127.50	-138	427	-32.30%	大賣/鉅額交易
2024/09/11	15	121.77	22	121.93	123.50	-7	420	-1.66%
2024/09/10	7	115.14	41	115.46	113.50	-34	420	-8.09%
2024/09/09	11	116.00	9	115.11	117.00	2	428	0.47%
2024/09/06	16	117.22	16	117.06	117.50	0	440	0.00%
2024/09/05	31	116.34	1	115.50	114.50	30	475	6.30%
2024/09/04	8	116.50	7	115.57	115.50	1	487	0.21%
2024/09/03	6	124.08	8	125.00	122.50	-2	499	-0.40%
2024/09/02	8	125.56	9	125.11	124.50	-1	512	-0.20%
2024/08/30	14	125.11	24	126.06	127.00	-10	514	-1.94%
2024/08/29	6	121.67	12	121.54	121.50	-6	516	-1.16%
2024/08/28	17	123.00	2	123.00	123.00	15	519	2.89%
2024/08/27	10	121.30	0	0.00	121.50	10	523	1.91%
2024/08/26	6	121.83	5	121.00	121.00	1	534	0.19%
2024/08/23	12	120.08	4	118.63	121.00	8	542	1.47%
2024/08/22	10	120.80	0	0.00	120.50	10	568	1.76%
2024/08/21	19	120.84	0	0.00	119.50	19	589	3.22%
2024/08/20	14	121.75	17	121.12	120.50	-3	648	-0.46%
2024/08/19	43	120.81	0	0.00	121.50	43	665	6.46%
2024/08/16	71	119.08	0	0.00	119.00	71	673	10.54%
2024/08/15	62	116.24	0	0.00	116.00	62	683	9.07%
2024/08/14	28	115.86	2	115.75	115.50	26	696	3.73%
2024/08/13	21	114.43	2	114.25	114.50	19	706	2.69%
2024/08/12	20	116.48	1	117.00	117.00	19	735	2.59%
2024/08/09	100	114.23	1	113.00	113.50	99	756	13.08%
2024/08/08	83	110.80	6	111.00	110.50	77	763	10.08%
2024/08/07	114	113.86	14	113.96	114.00	100	781	12.80%	大買/
2024/08/06	3	115.50	46	109.63	109.50	-43	792	-5.43%
2024/08/05	0	0.00	5	126.40	121.00	-5	779	-0.64%
2024/08/02	4	134.75	8	134.38	134.00	-4	787	-0.51%
2024/08/01	13	133.19	18	135.92	137.00	-5	830	-0.60%
2024/07/31	3	129.00	9	130.00	130.00	-6	830	-0.72%
2024/07/30	9	129.06	8	130.00	130.00	1	833	0.12%
2024/07/29	2	127.25	2	128.75	127.50	0	838	0.00%
2024/07/26	1	131.50	6	129.92	131.50	-5	840	-0.60%
2024/07/23	10	132.95	22	131.95	131.50	-12	844	-1.42%
2024/07/22	26	130.88	18	130.86	130.50	8	845	0.95%
2024/07/19	1	137.00	36	134.38	134.00	-35	839	-4.17%
2024/07/18	0	0.00	12	139.92	140.50	-12	832	-1.44%
2024/07/17	4	143.88	1	144.00	143.50	3	835	0.36%
2024/07/16	14	143.36	0	0.00	144.00	14	850	1.65%
2024/07/15	48	144.46	2	141.75	141.50	46	873	5.27%
2024/07/12	23	142.59	2	141.75	141.50	21	884	2.37%
2024/07/11	30	145.25	8	144.00	145.00	22	952	2.31%
2024/07/10	52	145.66	7	144.57	143.50	45	979	4.59%
2024/07/09	16	140.56	1	141.50	141.00	15	1,008	1.49%
2024/07/08	0	0.00	4	142.50	142.50	-4	1,026	-0.39%
2024/07/05	33	143.27	0	0.00	143.50	33	1,085	3.04%
2024/07/04	14	142.32	9	142.22	141.50	5	1,111	0.45%
2024/07/03	8	143.50	3	142.17	141.50	5	1,155	0.43%
2024/07/02	9	140.89	3	140.83	141.00	6	1,182	0.51%
2024/07/01	9	141.00	64	140.45	140.50	-55	1,187	-4.63%
2024/06/28	58	143.41	13	143.85	144.00	45	1,185	3.80%
2024/06/27	11	140.82	19	140.87	140.50	-8	1,184	-0.68%
2024/06/26	3	143.83	17	143.35	142.50	-14	1,188	-1.18%
2024/06/25	38	141.87	31	142.02	142.50	7	1,198	0.58%
2024/06/24	6	145.08	1	147.00	144.50	5	1,199	0.42%
2024/06/21	17	146.50	0	0.00	146.00	17	1,256	1.35%
2024/06/20	39	147.91	17	147.79	148.00	22	1,261	1.74%
2024/06/19	5	146.30	2	146.50	146.50	3	1,265	0.24%
2024/06/18	9	147.11	0	0.00	147.00	9	1,262	0.71%
2024/06/17	85	148.81	18	148.39	148.50	67	1,288	5.20%
2024/06/14	30	151.25	1	151.50	151.50	29	1,305	2.22%
2024/06/13	3	153.50	73	153.23	153.50	-70	1,308	-5.35%
2024/06/12	258	155.43	29	152.62	156.50	229	1,298	17.63%	大買/鉅額交易
2024/06/11	46	151.04	68	150.18	150.00	-22	1,265	-1.74%
2024/06/07	1	151.00	45	151.48	151.50	-44	1,252	-3.51%
2024/06/06	13	149.12	16	149.63	150.50	-3	1,247	-0.24%
2024/06/05	18	149.00	12	146.75	146.50	6	1,237	0.48%
2024/06/04	7	146.50	14	147.79	146.50	-7	1,246	-0.56%
2024/06/03	11	151.00	14	149.89	150.00	-3	1,247	-0.24%
2024/05/31	4	148.88	0	0.00	148.00	4	1,245	0.32%
2024/05/30	4	149.75	0	0.00	149.00	4	1,250	0.32%
2024/05/29	24	155.13	6	154.25	154.00	18	1,244	1.45%
2024/05/28	1	154.50	3	155.67	154.00	-2	1,238	-0.16%
2024/05/27	4	154.88	39	154.68	155.00	-35	1,213	-2.88%
2024/05/24	44	154.03	27	151.89	154.00	17	1,201	1.41%
2024/05/23	34	148.28	6	148.67	149.50	28	1,147	2.44%
2024/05/22	6	147.25	21	147.29	147.00	-15	1,141	-1.31%
2024/05/21	6	150.75	4	151.13	146.00	2	1,140	0.18%
2024/05/20	33	151.56	25	149.54	150.00	8	1,139	0.70%
2024/05/17	4	149.38	77	150.30	148.00	-73	1,125	-6.49%
2024/05/16	34	151.69	23	153.13	151.00	11	1,122	0.98%
2024/05/15	82	151.65	1	151.00	151.50	81	1,126	7.19%
2024/05/14	52	149.29	12	149.58	148.50	40	1,111	3.60%
2024/05/13	33	149.18	9	148.83	149.00	24	1,101	2.18%
2024/05/10	32	146.13	47	147.69	143.50	-15	1,080	-1.39%
2024/05/09	7	148.14	2	151.00	150.00	5	1,060	0.47%
2024/05/08	115	149.62	12	149.00	149.50	103	1,063	9.68%	大買/鉅額交易
2024/05/07	11	148.00	38	146.76	148.50	-27	1,062	-2.54%
2024/05/06	0	0.00	6	138.83	138.50	-6	1,028	-0.58%
2024/05/03	9	140.56	2	140.00	140.00	7	1,026	0.68%
2024/05/02	4	139.50	7	140.14	139.50	-3	1,034	-0.29%
2024/04/30	1	142.50	4	142.75	142.50	-3	1,042	-0.29%
2024/04/29	11	145.23	7	144.57	144.00	4	1,057	0.38%
2024/04/26	6	141.75	12	142.46	142.00	-6	1,091	-0.55%
2024/04/25	7	141.36	2	140.50	139.50	5	1,104	0.45%
2024/04/24	7	143.93	5	144.20	143.50	2	1,109	0.18%
2024/04/23	0	0.00	34	138.59	141.00	-34	1,107	-3.07%
2024/04/22	4	135.38	14	139.32	134.50	-10	1,107	-0.90%
2024/04/19	119	143.62	20	146.43	141.50	99	1,101	8.99%	大買/
2024/04/18	24	153.73	40	154.08	150.00	-16	1,078	-1.48%
2024/04/17	29	158.55	222	158.99	158.00	-193	1,062	-18.16%	大賣/鉅額交易
2024/04/16	3	155.50	93	155.81	155.50	-90	1,006	-8.94%
2024/04/15	41	159.63	40	158.90	157.50	1	970	0.10%
2024/04/12	8	157.81	32	159.67	158.00	-24	927	-2.59%
2024/04/11	87	163.49	5	161.10	160.00	82	907	9.04%
2024/04/10	13	154.35	40	154.83	157.00	-27	854	-3.16%
2024/04/09	76	155.14	20	150.93	157.00	56	830	6.74%
2024/04/08	83	149.22	16	144.22	148.50	67	787	8.50%
2024/04/03	17	139.97	6	142.08	141.50	11	758	1.45%
2024/04/02	1	141.50	7	141.57	141.50	-6	766	-0.78%
2024/04/01	40	142.60	9	141.94	143.00	31	772	4.01%
2024/03/29	54	141.28	3	141.00	140.00	51	769	6.63%
2024/03/28	5	144.30	7	143.71	143.00	-2	762	-0.26%
2024/03/27	0	0.00	26	145.56	144.00	-26	760	-3.42%
2024/03/26	84	152.42	18	150.06	146.00	66	764	8.63%
2024/03/25	58	144.22	1	141.50	143.00	57	707	8.06%
2024/03/22	3	143.83	2	143.25	144.00	1	707	0.14%
2024/03/21	3	140.83	3	141.17	140.50	0	709	0.00%
2024/03/20	14	141.93	119	141.81	140.00	-105	718	-14.61%	大賣/鉅額交易
2024/03/19	7	133.14	17	138.65	143.00	-10	725	-1.38%
2024/03/18	34	129.94	5	131.30	130.00	29	718	4.04%
2024/03/15	6	133.50	3	132.50	133.00	3	739	0.41%
2024/03/14	9	132.39	5	133.90	132.50	4	764	0.52%
2024/03/13	1	134.00	10	134.35	133.00	-9	850	-1.06%
2024/03/12	39	136.68	0	0.00	136.00	39	1,024	3.81%
2024/03/11	9	138.00	0	0.00	138.00	9	1,053	0.85%
2024/03/08	0	0.00	5	138.10	137.00	-5	1,092	-0.46%
2024/03/07	0	0.00	21	144.40	142.50	-21	1,154	-1.82%
2024/03/06	0	0.00	3	145.00	146.00	-3	1,196	-0.25%
2024/03/05	0	0.00	32	145.36	145.50	-32	1,261	-2.54%
2024/03/04	2	145.25	6	144.92	144.50	-4	1,287	-0.31%
2024/03/01	0	0.00	23	144.00	144.00	-23	1,285	-1.79%
2024/02/29	0	0.00	2	142.75	144.50	-2	1,287	-0.16%
2024/02/27	9	142.50	32	144.05	142.50	-23	1,291	-1.78%
2024/02/26	0	0.00	14	145.32	145.00	-14	1,290	-1.08%
2024/02/23	4	147.00	1	146.50	146.00	3	1,288	0.23%
2024/02/22	1	145.50	1	148.00	146.50	0	1,284	0.00%
2024/02/21	1	148.50	6	147.33	146.50	-5	1,282	-0.39%
2024/02/20	8	151.63	7	151.79	150.50	1	1,283	0.08%
2024/02/19	5	152.80	12	152.08	152.00	-7	1,285	-0.54%
2024/02/16	28	151.13	16	150.00	153.50	12	1,285	0.93%
2024/02/15	11	143.45	3	143.00	143.50	8	1,250	0.64%
2024/02/05	27	145.28	3	145.50	145.00	24	1,244	1.93%
2024/02/02	19	147.05	3	147.67	147.50	16	1,253	1.28%
2024/02/01	10	149.00	7	148.50	148.00	3	1,257	0.24%
2024/01/31	4	150.13	29	150.24	149.00	-25	1,258	-1.99%
2024/01/30	26	149.17	11	149.09	149.00	15	1,253	1.20%
2024/01/29	17	146.50	9	146.72	146.50	8	1,246	0.64%
2024/01/26	17	146.71	0	0.00	146.50	17	1,240	1.37%
2024/01/25	20	147.00	42	146.00	146.00	-22	1,244	-1.77%
2024/01/24	51	148.84	4	149.25	149.00	47	1,238	3.80%
2024/01/23	21	150.40	8	150.81	150.00	13	1,233	1.05%
2024/01/22	34	159.88	37	157.46	155.00	-3	1,216	-0.25%
2024/01/19	16	153.19	6	153.75	155.50	10	1,181	0.85%
2024/01/18	26	149.94	18	149.75	148.50	8	1,171	0.68%
2024/01/17	26	155.58	4	156.75	155.50	22	1,167	1.88%
2024/01/16	14	157.96	1	158.00	157.50	13	1,167	1.11%
2024/01/15	10	157.20	1	157.50	156.00	9	1,165	0.77%
2024/01/12	0	0.00	13	151.42	151.50	-13	1,171	-1.11%
2024/01/11	0	0.00	18	154.42	155.00	-18	1,175	-1.53%
2024/01/10	4	153.50	12	153.63	153.50	-8	1,182	-0.68%
2024/01/08	10	147.00	0	0.00	146.50	10	1,182	0.85%
2024/01/05	0	0.00	3	149.50	149.50	-3	1,187	-0.25%
2024/01/04	3	150.17	1	150.50	149.00	2	1,199	0.17%
2024/01/03	4	153.13	3	154.33	152.00	1	1,220	0.08%
2024/01/02	2	153.50	16	155.06	154.50	-14	1,240	-1.13%
2023/12/29	1	154.00	15	154.10	155.00	-14	1,246	-1.12%
2023/12/28	74	152.51	21	154.21	154.50	53	1,254	4.22%
2023/12/27	2	153.25	5	153.50	153.50	-3	1,258	-0.24%
2023/12/26	14	154.79	1	156.00	154.50	13	1,293	1.00%
2023/12/25	3	156.67	6	156.00	155.50	-3	1,302	-0.23%
2023/12/22	1	156.50	27	158.06	156.00	-26	1,310	-1.98%
2023/12/21	0	0.00	34	160.82	160.50	-34	1,316	-2.58%
2023/12/20	5	157.10	10	157.05	157.00	-5	1,335	-0.37%
2023/12/19	10	156.60	8	157.19	157.00	2	1,342	0.15%
2023/12/18	14	158.89	24	159.63	158.00	-10	1,347	-0.74%
2023/12/15	3	162.67	1	162.50	162.50	2	1,369	0.15%
2023/12/14	14	163.61	0	0.00	163.50	14	1,421	0.98%
2023/12/13	5	165.50	3	166.17	166.50	2	1,461	0.14%
2023/12/12	3	164.67	6	164.92	165.50	-3	1,518	-0.20%
2023/12/11	7	161.93	20	162.83	161.00	-13	1,577	-0.82%
2023/12/08	40	164.14	67	168.07	161.50	-27	1,628	-1.66%
2023/12/07	126	165.95	96	162.09	164.00	30	1,578	1.90%	大買/
2023/12/06	95	155.39	22	155.02	156.00	73	1,448	5.04%
2023/12/05	8	153.94	71	152.37	153.00	-63	1,415	-4.45%
2023/12/04	202	156.78	146	157.09	157.50	56	1,386	4.04%	大買/大賣/
2023/12/01	99	150.23	78	152.10	151.00	21	1,327	1.58%
2023/11/30	24	150.40	28	147.96	150.50	-4	1,300	-0.31%
2023/11/29	6	145.42	34	143.57	144.50	-28	1,287	-2.17%
2023/11/28	0	0.00	8	134.00	134.50	-8	1,268	-0.63%
2023/11/27	0	0.00	17	132.65	131.50	-17	1,276	-1.33%
2023/11/24	20	134.78	17	136.21	133.50	3	1,285	0.23%
2023/11/22	1	135.00	8	135.63	135.00	-7	1,297	-0.54%
2023/11/21	5	137.40	1	137.00	136.50	4	1,300	0.31%
2023/11/20	2	136.00	8	136.00	135.50	-6	1,302	-0.46%
2023/11/17	33	134.52	5	134.30	135.00	28	1,301	2.15%
2023/11/16	18	131.97	8	132.94	130.50	10	1,299	0.77%
2023/11/15	32	133.45	6	133.25	133.50	26	1,299	2.00%
2023/11/14	25	132.40	1	132.00	131.50	24	1,323	1.81%
2023/11/13	36	133.44	6	133.42	132.50	30	1,350	2.22%
2023/11/10	5	135.40	9	135.44	134.00	-4	1,358	-0.29%
2023/11/09	16	134.69	28	133.54	136.50	-12	1,362	-0.88%
2023/11/08	15	132.43	1	132.00	133.00	14	1,376	1.02%
2023/11/07	8	132.69	4	132.63	133.00	4	1,392	0.29%
2023/11/06	3	131.50	6	129.75	131.50	-3	1,480	-0.20%
2023/11/03	2	127.50	3	128.17	129.00	-1	1,546	-0.06%
2023/11/02	5	125.00	11	126.27	126.50	-6	1,600	-0.37%
2023/11/01	4	123.25	11	122.05	122.00	-7	1,642	-0.43%
2023/10/31	19	123.29	11	127.41	122.50	8	1,660	0.48%
2023/10/30	0	0.00	14	127.50	128.50	-14	1,689	-0.83%
2023/10/27	0	0.00	8	126.25	125.50	-8	1,712	-0.47%
2023/10/26	1	128.00	12	127.13	126.50	-11	1,760	-0.62%
2023/10/25	7	132.00	3	131.83	131.00	4	1,791	0.22%
2023/10/24	2	129.00	15	130.67	131.50	-13	1,827	-0.71%
2023/10/23	10	129.70	42	131.01	130.00	-32	1,865	-1.72%
2023/10/20	19	126.89	31	127.24	129.50	-12	1,926	-0.62%
2023/10/19	16	131.69	13	132.54	132.00	3	1,949	0.15%
2023/10/18	57	131.35	4	133.25	131.50	53	1,997	2.65%
2023/10/17	42	135.45	1	137.00	135.00	41	2,052	2.00%
2023/10/16	6	136.83	3	135.83	135.50	3	2,129	0.14%
2023/10/13	10	140.80	69	140.28	140.00	-59	2,276	-2.59%
2023/10/12	17	139.76	53	139.67	141.00	-36	2,347	-1.53%
2023/10/11	76	139.23	26	141.58	139.00	50	2,475	2.02%
2023/10/06	30	144.92	9	145.78	142.50	21	2,742	0.77%
2023/10/05	6	151.08	50	151.01	150.00	-44	2,819	-1.56%
2023/10/04	14	152.18	15	151.93	152.00	-1	2,897	-0.03%
2023/10/03	59	155.78	1	156.50	154.50	58	2,904	2.00%
2023/10/02	28	157.16	32	157.73	156.50	-4	2,899	-0.14%
2023/09/28	42	151.92	9	153.00	151.00	33	2,876	1.15%
2023/09/27	18	151.75	23	153.09	153.00	-5	2,881	-0.17%
2023/09/26	17	154.18	12	155.63	152.50	5	2,897	0.17%
2023/09/25	14	156.75	45	156.44	156.50	-31	2,898	-1.07%
2023/09/22	3	149.17	7	151.07	152.00	-4	2,872	-0.14%
2023/09/21	29	150.53	19	150.34	150.00	10	2,870	0.35%
2023/09/20	48	153.17	42	153.51	152.00	6	2,865	0.21%
2023/09/19	9	154.83	47	158.56	154.50	-38	2,847	-1.33%
2023/09/18	29	159.76	50	156.52	158.50	-21	2,789	-0.75%
2023/09/15	16	156.06	184	155.50	156.50	-168	2,726	-6.16%	大賣/鉅額交易
2023/09/14	98	150.19	151	153.20	154.50	-53	2,672	-1.98%	大賣/
2023/09/13	255	144.83	3	146.00	148.50	252	2,593	9.72%	大買/鉅額交易
2023/09/12	12	137.83	29	135.03	135.00	-17	2,543	-0.67%
2023/09/11	3	147.00	83	145.16	143.00	-80	2,525	-3.17%
2023/09/08	11	142.09	4	143.13	141.50	7	2,490	0.28%
2023/09/07	33	144.15	23	143.17	143.50	10	2,503	0.40%
2023/09/06	57	145.25	14	146.18	145.00	43	2,526	1.70%
2023/09/05	52	146.48	27	146.19	146.50	25	2,542	0.98%
2023/09/04	6	144.33	132	144.16	146.00	-126	2,561	-4.92%	大賣/鉅額交易
2023/09/01	2	137.50	50	137.69	137.50	-48	2,547	-1.88%
2023/08/31	13	137.08	61	136.93	137.50	-48	2,595	-1.85%
2023/08/30	68	135.21	25	135.08	135.00	43	2,636	1.63%
2023/08/29	46	131.86	12	132.67	131.50	34	2,657	1.28%
2023/08/28	26	132.88	46	135.85	132.50	-20	2,671	-0.75%
2023/08/25	30	138.43	6	137.67	137.50	24	2,681	0.90%
2023/08/24	52	140.03	24	139.00	139.00	28	2,724	1.03%
2023/08/23	4	138.63	8	138.94	138.50	-4	2,745	-0.15%
2023/08/22	48	138.84	15	138.53	138.00	33	2,797	1.18%
2023/08/21	36	140.67	3	140.00	140.00	33	2,875	1.15%
2023/08/18	24	141.13	140	143.61	142.00	-116	2,881	-4.03%	大賣/鉅額交易
2023/08/17	52	140.02	67	143.40	145.50	-15	2,880	-0.52%
2023/08/16	39	139.06	41	137.62	139.50	-2	2,871	-0.07%
2023/08/15	81	140.04	30	139.27	140.00	51	2,890	1.76%
2023/08/14	103	134.65	19	134.63	135.00	84	2,895	2.90%	大買/
2023/08/11	66	141.91	15	141.83	140.00	51	2,895	1.76%
2023/08/10	28	142.16	43	148.20	140.50	-15	2,893	-0.52%
2023/08/09	23	149.80	104	151.20	155.00	-81	2,820	-2.87%	大賣/
2023/08/08	52	149.18	180	150.81	151.00	-128	2,758	-4.64%	大賣/鉅額交易
2023/08/07	2	144.25	263	153.07	154.00	-261	2,715	-9.61%	大賣/鉅額交易
2023/08/04	62	142.77	85	144.49	144.50	-23	2,672	-0.86%
2023/08/02	118	147.38	23	150.83	146.00	95	2,662	3.57%	大買/
2023/08/01	0	0.00	54	156.18	154.50	-54	2,636	-2.05%
2023/07/31	31	157.13	282	157.84	155.00	-251	2,639	-9.51%	大賣/鉅額交易
2023/07/28	175	154.72	27	156.09	154.50	148	2,620	5.65%	大買/鉅額交易
2023/07/27	36	159.58	74	162.30	158.50	-38	2,610	-1.46%
2023/07/26	172	171.06	38	173.21	171.00	134	2,591	5.17%	大買/鉅額交易
2023/07/25	61	172.01	142	177.84	171.50	-81	2,591	-3.13%	大賣/
2023/07/24	100	176.46	104	177.74	176.00	-4	2,559	-0.16%	大賣/
2023/07/21	142	176.61	144	178.67	179.00	-2	2,546	-0.08%	大買/大賣/
2023/07/20	119	179.92	91	182.77	178.00	28	2,542	1.10%	大買/
2023/07/19	119	180.67	139	184.30	180.00	-20	2,490	-0.80%	大買/大賣/
2023/07/18	104	180.13	328	181.59	183.00	-224	2,465	-9.08%	大買/大賣/鉅額交易
2023/07/17	120	179.12	17	178.18	175.00	103	2,353	4.38%	大買/鉅額交易
2023/07/14	108	185.10	172	186.71	186.50	-64	2,360	-2.71%	大買/大賣/
2023/07/13	531	180.13	86	177.10	180.50	445	2,367	18.79%	大買/鉅額交易
2023/07/12	6	165.83	8	161.81	172.00	-2	2,106	-0.09%
2023/07/11	15	155.77	6	152.83	156.50	9	2,044	0.44%
2023/07/10	2	146.50	3	146.17	146.00	-1	1,985	-0.05%
2023/07/07	33	143.36	14	143.25	143.00	19	2,019	0.94%
2023/07/06	16	144.72	16	145.72	143.50	0	2,076	0.00%
2023/07/05	28	145.39	13	143.00	146.00	15	2,066	0.73%
2023/07/04	32	144.00	12	143.46	143.00	20	2,058	0.97%
2023/07/03	4	140.88	3	141.17	141.50	1	2,041	0.05%
2023/06/30	0	0.00	4	138.13	138.50	-4	2,074	-0.19%
2023/06/29	0	0.00	9	139.00	138.00	-9	2,087	-0.43%
2023/06/28	0	0.00	1	139.00	139.50	-1	2,104	-0.05%
2023/06/27	0	0.00	15	138.70	137.50	-15	2,126	-0.71%
2023/06/26	0	0.00	4	136.38	136.50	-4	2,174	-0.18%
2023/06/21	6	136.83	8	136.19	136.50	-2	2,240	-0.09%
2023/06/20	36	136.21	10	137.65	137.00	26	2,290	1.14%
2023/06/19	5	139.90	13	140.58	140.00	-8	2,360	-0.34%
2023/06/16	100	140.89	10	141.80	139.00	90	2,354	3.82%
2023/06/15	63	143.12	159	142.95	143.50	-96	2,336	-4.11%	大賣/
2023/06/14	16	144.78	6	144.33	145.00	10	2,343	0.43%
2023/06/13	12	146.58	10	147.45	147.00	2	2,345	0.09%
2023/06/12	22	147.25	52	147.85	146.50	-30	2,340	-1.28%
2023/06/09	23	154.20	7	153.29	156.00	16	2,323	0.69%
2023/06/08	22	150.00	6	155.17	151.00	16	2,323	0.69%
2023/06/07	1	154.00	47	155.63	156.00	-46	2,360	-1.95%
2023/06/06	7	152.50	22	153.25	152.50	-15	2,422	-0.62%
2023/06/05	34	147.84	45	149.62	151.00	-11	2,366	-0.46%
2023/06/02	21	144.60	68	147.57	144.50	-47	2,324	-2.02%
2023/06/01	29	143.36	17	144.68	143.00	12	2,308	0.52%
2023/05/31	15	148.07	35	148.16	147.00	-20	2,296	-0.87%
2023/05/30	99	147.20	17	150.29	146.50	82	2,280	3.60%
2023/05/29	5	153.30	21	156.33	152.50	-16	2,243	-0.71%
2023/05/26	43	159.02	55	162.53	155.50	-12	2,234	-0.54%
2023/05/25	110	159.95	15	158.37	163.00	95	2,200	4.32%	大買/
2023/05/24	2	149.50	10	149.30	149.50	-8	2,123	-0.38%
2023/05/23	0	0.00	48	144.51	149.50	-48	2,119	-2.26%
2023/05/22	1	141.50	33	141.58	143.50	-32	2,099	-1.52%
2023/05/19	3	138.83	46	138.45	138.00	-43	2,097	-2.05%
2023/05/18	4	134.00	51	134.46	133.50	-47	2,079	-2.26%
2023/05/17	75	130.40	33	132.15	131.50	42	2,071	2.03%
2023/05/16	38	132.26	3	132.00	131.00	35	2,058	1.70%
2023/05/15	65	133.53	9	135.44	134.00	56	2,090	2.68%
2023/05/12	9	139.39	29	139.33	141.00	-20	2,099	-0.95%
2023/05/11	63	140.06	8	143.56	139.00	55	2,094	2.63%
2023/05/10	8	145.06	48	145.52	146.00	-40	2,095	-1.91%
2023/05/09	23	146.13	30	147.80	146.00	-7	2,110	-0.33%
2023/05/08	8	149.63	23	150.35	149.00	-15	2,104	-0.71%
2023/05/05	14	148.68	5	151.00	148.00	9	2,112	0.43%
2023/05/04	38	153.50	22	159.73	153.50	16	2,104	0.76%
2023/05/03	26	156.29	34	157.71	156.00	-8	2,090	-0.38%
2023/05/02	22	157.82	7	159.50	156.50	15	2,086	0.72%
2023/04/28	8	157.19	18	156.33	156.00	-10	2,094	-0.48%
2023/04/27	14	148.36	50	149.81	149.50	-36	2,118	-1.70%
2023/04/26	35	147.67	17	145.68	148.00	18	2,129	0.85%
2023/04/25	22	144.02	34	145.76	143.00	-12	2,105	-0.57%
2023/04/24	21	151.36	45	152.29	153.00	-24	2,061	-1.16%
2023/04/21	79	150.65	70	158.84	150.50	9	2,050	0.44%
2023/04/20	36	157.72	138	154.58	157.00	-102	1,998	-5.10%	大賣/鉅額交易
2023/04/19	75	162.39	70	160.88	160.00	5	1,961	0.25%
2023/04/18	100	154.43	32	154.92	157.00	68	1,887	3.60%
2023/04/17	0	0.00	2	151.50	151.50	-2	1,744	-0.11%
2023/04/14	9	137.94	0	0.00	138.00	9	1,721	0.52%
2023/04/13	30	134.82	6	136.50	134.50	24	1,686	1.42%
2023/04/12	6	138.08	17	139.00	139.00	-11	1,660	-0.66%
2023/04/11	109	136.33	7	132.36	135.50	102	1,623	6.28%	大買/鉅額交易
2023/04/07	1	127.00	1	127.50	127.00	0	1,563	0.00%
2023/04/06	0	0.00	1	130.00	129.00	-1	1,561	-0.06%
2023/03/31	2	133.50	47	133.27	132.00	-45	1,554	-2.90%
2023/03/30	21	129.10	3	129.00	129.00	18	1,511	1.19%
2023/03/29	7	126.71	20	126.93	126.50	-13	1,504	-0.86%
2023/03/28	41	126.57	24	125.98	126.00	17	1,502	1.13%
2023/03/27	9	132.78	18	132.14	131.00	-9	1,479	-0.61%
2023/03/24	37	132.46	97	133.64	131.50	-60	1,438	-4.17%
2023/03/23	116	129.59	50	130.06	131.50	66	1,372	4.81%	大買/
2023/03/22	32	128.50	30	127.75	130.50	2	1,313	0.15%
2023/03/21	8	118.75	19	118.55	119.00	-11	1,224	-0.90%
2023/03/20	8	118.00	3	117.83	118.50	5	1,226	0.41%
2023/03/17	19	115.42	24	117.31	118.00	-5	1,234	-0.40%
2023/03/16	30	114.95	3	117.83	114.00	27	1,231	2.19%
2023/03/15	26	119.94	26	119.52	118.50	0	1,256	0.00%
2023/03/14	21	119.36	21	119.67	119.50	0	1,272	0.00%
2023/03/13	10	119.05	17	123.15	122.50	-7	1,297	-0.54%
2023/03/10	49	125.61	41	125.74	122.50	8	1,293	0.62%
2023/03/09	0	0.00	19	128.89	134.50	-19	1,273	-1.49%
2023/03/08	1	122.50	3	122.50	122.50	-2	1,197	-0.17%
2023/03/07	0	0.00	5	120.90	121.00	-5	1,249	-0.40%
2023/03/06	12	121.21	0	0.00	121.50	12	1,329	0.90%
2023/03/03	6	121.58	8	118.88	118.50	-2	1,390	-0.14%
2023/03/02	6	121.08	1	120.00	121.00	5	1,468	0.34%
2023/03/01	0	0.00	25	120.68	121.50	-25	1,500	-1.67%
2023/02/24	11	124.18	43	122.70	123.50	-32	1,526	-2.10%
2023/02/23	12	122.79	6	121.58	123.00	6	1,526	0.39%
2023/02/22	25	120.24	7	118.50	120.50	18	1,580	1.14%
2023/02/21	8	121.44	10	122.35	121.00	-2	1,609	-0.12%
2023/02/20	0	0.00	12	122.21	123.00	-12	1,637	-0.73%
2023/02/17	34	120.82	0	0.00	122.00	34	1,634	2.08%
2023/02/16	28	119.11	3	119.83	119.00	25	1,628	1.54%
2023/02/15	13	117.85	2	118.50	118.00	11	1,631	0.67%
2023/02/14	2	120.00	1	120.00	118.00	1	1,618	0.06%
2023/02/13	10	121.50	63	123.73	120.50	-53	1,619	-3.27%
2023/02/10	6	119.42	63	121.54	122.50	-57	1,581	-3.60%
2023/02/09	2	119.00	3	119.83	118.00	-1	1,561	-0.06%
2023/02/08	0	0.00	31	120.40	119.50	-31	1,567	-1.98%
2023/02/06	18	116.47	1	116.50	116.00	17	1,567	1.08%
2023/02/03	13	118.96	0	0.00	116.50	13	1,574	0.83%
2023/02/02	5	121.80	5	121.90	121.00	0	1,559	0.00%
2023/02/01	2	120.50	20	120.95	121.00	-18	1,544	-1.17%
2023/01/31	21	117.50	27	119.04	119.00	-6	1,529	-0.39%
2023/01/30	15	120.47	5	120.70	118.00	10	1,511	0.66%
2023/01/17	8	119.19	5	118.70	118.00	3	1,485	0.20%
2023/01/16	10	112.80	16	110.81	113.00	-6	1,424	-0.42%
2023/01/13	5	106.80	0	0.00	105.00	5	1,380	0.36%
2023/01/12	2	108.75	1	106.50	106.00	1	1,381	0.07%
2023/01/11	0	0.00	5	110.20	109.00	-5	1,378	-0.36%
2023/01/10	9	111.44	2	111.25	111.50	7	1,382	0.51%
2023/01/09	0	0.00	30	111.30	112.50	-30	1,384	-2.17%
2023/01/06	0	0.00	5	109.60	111.00	-5	1,383	-0.36%
2023/01/05	0	0.00	4	106.75	107.00	-4	1,382	-0.29%
2023/01/04	0	0.00	12	105.17	105.00	-12	1,382	-0.87%
2023/01/03	16	102.88	6	103.00	103.00	10	1,382	0.72%
2022/12/30	4	101.50	3	101.67	101.50	1	1,384	0.07%
2022/12/29	24	101.06	3	101.83	101.50	21	1,389	1.51%
2022/12/28	0	0.00	4	104.63	103.00	-4	1,386	-0.29%
2022/12/27	3	106.50	4	108.38	108.50	-1	1,384	-0.07%
2022/12/26	0	0.00	4	106.88	104.50	-4	1,388	-0.29%
2022/12/23	8	108.63	1	107.50	108.00	7	1,399	0.50%
2022/12/22	3	112.67	5	110.20	109.50	-2	1,416	-0.14%
2022/12/21	0	0.00	7	109.21	110.50	-7	1,429	-0.49%
2022/12/20	5	112.90	37	108.80	109.00	-32	1,429	-2.24%
2022/12/19	7	109.00	1	110.00	110.00	6	1,418	0.42%
2022/12/16	0	0.00	19	111.39	110.00	-19	1,413	-1.34%
2022/12/14	4	112.88	6	115.00	115.00	-2	1,392	-0.14%
2022/12/13	3	112.67	3	114.17	112.00	0	1,385	0.00%
2022/12/12	21	114.50	18	115.06	115.00	3	1,384	0.22%
2022/12/09	7	116.14	21	116.57	115.50	-14	1,377	-1.02%
2022/12/08	18	119.00	60	118.57	117.00	-42	1,363	-3.08%
2022/12/07	136	117.08	2	120.50	115.50	134	1,344	9.97%	大買/鉅額交易
2022/12/06	28	123.55	62	125.21	123.50	-34	1,308	-2.60%
2022/12/05	62	125.67	5	127.90	125.00	57	1,285	4.43%
2022/12/02	29	123.21	0	0.00	122.50	29	1,245	2.33%
2022/12/01	4	121.50	4	123.25	122.00	0	1,224	0.00%
2022/11/30	0	0.00	4	119.63	119.00	-4	1,180	-0.34%
2022/11/29	5	120.00	10	119.85	119.50	-5	1,181	-0.42%
2022/11/28	0	0.00	142	120.26	120.50	-142	1,131	-12.55%	大賣/鉅額交易
2022/11/25	49	116.73	67	118.10	118.00	-18	1,054	-1.71%
2022/11/24	209	115.95	76	115.25	116.00	133	989	13.44%	大買/鉅額交易
2022/11/23	1	109.00	64	109.33	109.00	-63	913	-6.90%
2022/11/22	26	109.40	28	107.63	110.50	-2	892	-0.22%
2022/11/21	27	107.00	20	107.40	105.00	7	864	0.81%
2022/11/18	4	110.50	225	110.76	109.50	-221	852	-25.93%	大賣/鉅額交易
2022/11/17	16	106.44	32	104.42	112.00	-16	788	-2.03%
2022/11/16	35	100.08	71	101.26	102.00	-36	761	-4.73%
2022/11/15	3	99.37	56	98.63	98.80	-53	748	-7.08%
2022/11/14	82	98.52	1	98.30	99.00	81	762	10.62%
2022/11/11	7	97.57	126	98.22	97.10	-119	809	-14.69%	大賣/鉅額交易
2022/11/10	22	97.28	2	97.25	97.60	20	809	2.47%
2022/11/09	65	97.02	5	96.76	97.80	60	841	7.13%
2022/11/08	20	96.49	8	96.69	95.00	12	872	1.38%
2022/11/07	13	94.94	32	95.48	95.30	-19	895	-2.12%
2022/11/04	6	96.67	43	97.11	96.70	-37	934	-3.96%
2022/11/03	12	94.97	13	95.49	96.70	-1	956	-0.10%
2022/11/02	9	94.80	133	94.65	95.20	-124	969	-12.78%	大賣/鉅額交易
2022/11/01	11	91.53	14	90.86	92.60	-3	962	-0.31%
2022/10/31	10	86.39	10	86.88	87.40	0	968	0.00%
2022/10/28	2	86.10	47	84.55	84.20	-45	1,003	-4.48%
2022/10/27	18	84.34	9	85.89	86.30	9	1,011	0.89%
2022/10/26	1	84.30	73	83.46	83.00	-72	1,034	-6.96%
2022/10/25	29	86.25	5	86.62	85.00	24	1,052	2.28%
2022/10/24	29	87.64	8	88.01	87.00	21	1,074	1.96%
2022/10/21	4	86.15	37	86.02	85.30	-33	1,115	-2.96%
2022/10/20	6	87.13	10	87.07	86.40	-4	1,125	-0.36%
2022/10/19	3	89.23	12	89.88	89.00	-9	1,141	-0.79%
2022/10/18	66	88.77	38	89.95	90.50	28	1,154	2.43%
2022/10/17	56	85.45	60	84.84	86.80	-4	1,170	-0.34%
2022/10/14	50	87.62	7	88.94	88.80	43	1,204	3.57%
2022/10/13	57	86.13	16	87.62	84.30	41	1,222	3.35%
2022/10/12	33	89.26	13	89.03	89.00	20	1,235	1.62%
2022/10/11	23	90.46	28	90.07	90.00	-5	1,254	-0.40%
2022/10/07	7	96.27	8	95.95	96.00	-1	1,256	-0.08%
2022/10/06	29	97.58	16	97.33	97.10	13	1,261	1.03%
2022/10/05	15	98.82	52	98.62	97.00	-37	1,256	-2.94%
2022/10/04	11	97.42	29	97.41	98.50	-18	1,255	-1.43%
2022/10/03	36	95.02	36	94.53	95.50	0	1,253	0.00%
2022/09/30	112	90.24	8	92.03	93.30	104	1,256	8.27%	大買/鉅額交易
2022/09/29	121	91.67	7	91.33	91.00	114	1,251	9.11%	大買/鉅額交易
2022/09/28	14	95.01	29	96.40	93.10	-15	1,241	-1.21%
2022/09/27	28	99.21	21	99.49	101.50	7	1,234	0.57%
2022/09/26	0	0.00	79	100.61	98.50	-79	1,257	-6.28%
2022/09/23	1	104.50	19	105.34	104.50	-18	1,267	-1.42%
2022/09/22	19	104.71	17	106.09	107.00	2	1,275	0.16%
2022/09/21	6	106.50	12	107.13	107.00	-6	1,279	-0.47%
2022/09/20	0	0.00	1	108.50	109.00	-1	1,285	-0.08%
2022/09/19	9	108.61	47	109.77	107.50	-38	1,301	-2.92%
2022/09/16	0	0.00	8	109.63	109.00	-8	1,308	-0.61%
2022/09/15	11	111.23	38	111.00	110.00	-27	1,346	-2.01%
2022/09/14	2	111.00	8	111.31	112.00	-6	1,395	-0.43%
2022/09/13	1	114.00	13	112.50	112.50	-12	1,494	-0.80%
2022/09/12	2	112.75	24	112.69	112.50	-22	1,536	-1.43%
2022/09/08	4	109.75	15	110.00	111.50	-11	1,546	-0.71%
2022/09/07	22	108.16	42	109.00	108.00	-20	1,577	-1.27%
2022/09/06	27	107.80	44	110.13	109.00	-17	1,577	-1.08%
2022/09/05	17	112.21	23	111.20	110.00	-6	1,572	-0.38%
2022/09/02	14	121.57	22	122.23	121.50	-8	1,551	-0.52%
2022/09/01	75	120.09	12	120.46	120.00	63	1,560	4.04%
2022/08/31	19	124.39	30	124.15	124.00	-11	1,564	-0.70%
2022/08/30	49	124.50	5	124.50	124.50	44	1,564	2.81%
2022/08/29	69	122.67	18	123.00	122.00	51	1,559	3.27%
2022/08/26	2	127.75	2	128.50	129.00	0	1,545	0.00%
2022/08/25	10	128.25	40	128.24	128.00	-30	1,537	-1.95%
2022/08/24	3	127.33	88	127.76	126.00	-85	1,533	-5.54%
2022/08/23	3	126.33	26	127.31	127.50	-23	1,527	-1.51%
2022/08/22	152	126.63	7	128.43	126.00	145	1,527	9.49%	大買/鉅額交易
2022/08/19	16	131.16	31	131.35	129.50	-15	1,512	-0.99%
2022/08/18	13	131.69	113	131.70	131.00	-100	1,497	-6.68%	大賣/
2022/08/17	9	127.78	78	127.04	127.50	-69	1,448	-4.76%
2022/08/16	12	126.13	61	124.71	127.00	-49	1,445	-3.39%
2022/08/15	19	122.87	106	122.09	123.50	-87	1,434	-6.07%	大賣/
2022/08/12	34	119.35	25	118.98	120.50	9	1,412	0.64%
2022/08/11	51	118.36	209	118.34	114.00	-158	1,404	-11.25%	大賣/鉅額交易
2022/08/10	17	112.79	169	112.65	113.50	-152	1,394	-10.90%	大賣/鉅額交易
2022/08/09	2	107.00	250	110.63	110.50	-248	1,380	-17.96%	大賣/鉅額交易
2022/08/08	16	106.53	90	106.36	106.00	-74	1,394	-5.31%
2022/08/05	56	104.73	89	105.34	105.50	-33	1,416	-2.33%
2022/08/04	274	98.11	62	100.51	101.00	212	1,422	14.90%	大買/鉅額交易
2022/08/03	143	103.08	18	105.06	103.00	125	1,457	8.58%	大買/鉅額交易
2022/08/02	124	104.70	80	107.03	107.50	44	1,521	2.89%	大買/
2022/08/01	204	107.67	4	108.75	108.50	200	1,525	13.11%	大買/鉅額交易
2022/07/29	47	109.24	4	110.50	108.50	43	1,569	2.74%
2022/07/28	206	111.43	67	117.11	109.00	139	1,565	8.88%	大買/鉅額交易
2022/07/27	14	122.04	40	122.93	125.00	-26	1,531	-1.70%
2022/07/26	135	124.49	35	126.63	122.50	100	1,529	6.54%	大買/
2022/07/25	14	130.96	143	129.49	129.00	-129	1,535	-8.40%	大賣/鉅額交易
2022/07/22	90	134.64	48	135.14	133.00	42	1,525	2.75%
2022/07/21	23	132.57	85	134.69	136.50	-62	1,510	-4.10%
2022/07/20	68	129.45	34	129.62	129.00	34	1,473	2.31%
2022/07/19	22	128.16	63	128.44	126.50	-41	1,461	-2.80%
2022/07/18	7	127.57	91	127.76	130.50	-84	1,471	-5.71%
2022/07/15	10	118.75	62	121.51	123.00	-52	1,476	-3.52%
2022/07/14	8	119.25	125	118.40	119.50	-117	1,508	-7.75%	大賣/鉅額交易
2022/07/13	19	117.89	20	117.50	117.50	-1	1,524	-0.07%
2022/07/12	49	113.01	97	114.32	113.50	-48	1,547	-3.10%
2022/07/11	9	117.39	28	118.20	118.50	-19	1,557	-1.22%
2022/07/08	48	119.17	55	120.84	118.00	-7	1,570	-0.45%
2022/07/07	15	113.17	123	115.38	118.00	-108	1,574	-6.86%	大賣/鉅額交易
2022/07/06	39	112.47	36	112.81	111.00	3	1,599	0.19%
2022/07/05	41	113.13	120	115.68	115.00	-79	1,660	-4.76%	大賣/
2022/07/04	191	111.83	45	113.28	114.00	146	1,724	8.47%	大買/鉅額交易
2022/07/01	185	115.34	22	115.95	113.00	163	1,728	9.43%	大買/鉅額交易
2022/06/30	3	121.33	16	122.75	121.50	-13	1,721	-0.76%
2022/06/29	4	125.38	74	125.19	126.00	-70	1,733	-4.04%
2022/06/28	45	123.58	19	125.03	125.50	26	1,761	1.48%
2022/06/27	2	127.25	157	126.96	126.00	-155	1,818	-8.52%	大賣/鉅額交易
2022/06/24	73	122.10	28	122.57	121.00	45	1,910	2.35%
2022/06/23	340	120.28	63	120.36	121.00	277	2,011	13.77%	大買/鉅額交易
2022/06/22	372	120.89	27	124.89	119.50	345	2,158	15.98%	大買/鉅額交易
2022/06/21	491	123.72	194	127.47	130.50	297	2,248	13.21%	大買/大賣/鉅額交易
2022/06/20	53	133.52	32	133.56	130.00	21	2,358	0.89%
2022/06/17	13	143.15	19	144.00	144.00	-6	2,457	-0.24%
2022/06/16	26	144.96	34	150.84	143.50	-8	2,537	-0.32%
2022/06/15	0	0.00	13	145.88	145.00	-13	2,660	-0.49%
2022/06/14	3	147.33	11	147.77	149.00	-8	2,734	-0.29%
2022/06/13	8	147.81	10	147.75	148.00	-2	2,764	-0.07%
2022/06/10	13	149.00	12	150.25	151.00	1	2,810	0.04%
2022/06/09	3	154.00	2	153.75	154.00	1	2,874	0.03%
2022/06/08	11	153.59	7	154.14	153.00	4	2,954	0.14%
2022/06/07	12	158.13	22	158.00	157.50	-10	3,013	-0.33%
2022/06/06	6	159.00	25	160.00	159.00	-19	3,036	-0.63%
2022/06/02	0	0.00	2	164.50	164.00	-2	3,064	-0.07%
2022/06/01	1	165.00	5	165.90	165.00	-4	3,089	-0.13%
2022/05/31	0	0.00	8	165.63	166.50	-8	3,114	-0.26%
2022/05/30	7	164.93	8	166.31	165.50	-1	3,191	-0.03%
2022/05/27	3	160.67	9	162.22	160.50	-6	3,201	-0.19%
2022/05/26	9	161.61	34	161.09	160.00	-25	3,222	-0.78%
2022/05/25	2	158.50	6	162.00	162.00	-4	3,281	-0.12%
2022/05/24	7	159.57	5	157.60	157.00	2	3,304	0.06%
2022/05/23	39	165.14	5	165.70	162.00	34	3,314	1.03%
2022/05/20	27	169.19	33	170.71	167.00	-6	3,354	-0.18%
2022/05/19	87	164.71	23	169.59	170.00	64	3,425	1.87%
2022/05/18	105	169.27	41	171.45	169.50	64	3,407	1.88%	大買/
2022/05/17	60	167.09	13	167.58	166.00	47	3,396	1.38%
2022/05/16	67	167.93	15	167.40	165.00	52	3,456	1.50%
2022/05/13	35	167.49	24	168.04	166.50	11	3,463	0.32%
2022/05/12	7	163.79	4	163.50	158.00	3	3,466	0.09%
2022/05/11	4	165.25	38	164.89	167.00	-34	3,482	-0.98%
2022/05/10	41	158.43	11	160.55	161.50	30	3,470	0.86%
2022/05/09	8	153.31	114	153.53	153.00	-106	3,472	-3.05%	大賣/鉅額交易
2022/05/06	35	154.99	365	154.42	152.50	-330	3,523	-9.37%	大賣/鉅額交易
2022/05/05	2	151.50	4	156.13	158.00	-2	3,550	-0.06%
2022/05/04	77	142.61	12	143.79	144.00	65	3,645	1.78%
2022/05/03	74	141.19	29	141.52	142.00	45	3,689	1.22%
2022/04/29	8	145.81	209	147.23	144.00	-201	3,765	-5.34%	大賣/鉅額交易
2022/04/28	19	141.11	22	141.57	140.50	-3	3,837	-0.08%
2022/04/27	80	141.76	30	140.08	143.00	50	3,997	1.25%
2022/04/26	7	147.79	45	146.87	146.00	-38	4,086	-0.93%
2022/04/25	106	145.91	63	146.13	144.50	43	4,314	1.00%	大買/
2022/04/22	205	151.50	64	159.72	150.00	141	4,419	3.19%	大買/鉅額交易
2022/04/21	52	159.39	166	160.75	160.00	-114	4,435	-2.57%	大賣/鉅額交易
2022/04/20	390	160.45	7	161.71	159.50	383	4,481	8.55%	大買/鉅額交易
2022/04/19	168	165.93	6	166.58	163.50	162	4,542	3.57%	大買/鉅額交易
2022/04/18	12	171.33	9	171.22	166.00	3	4,554	0.07%
2022/04/15	4	179.38	39	179.22	177.00	-35	4,571	-0.77%
2022/04/14	39	180.26	2	183.50	180.00	37	4,600	0.80%
2022/04/12	4	179.25	3	180.83	180.00	1	4,786	0.02%
2022/04/11	69	175.47	282	177.54	183.00	-213	4,775	-4.46%	大賣/鉅額交易
2022/04/08	242	177.85	30	176.85	175.50	212	4,731	4.48%	大買/鉅額交易
2022/04/07	15	188.77	17	187.71	186.00	-2	4,677	-0.04%
2022/04/06	1	191.50	9	191.72	191.00	-8	4,699	-0.17%
2022/04/01	13	196.27	11	197.55	196.00	2	4,755	0.04%
2022/03/31	7	200.21	12	203.17	198.50	-5	4,795	-0.10%
2022/03/30	3	205.67	6	205.58	203.00	-3	4,849	-0.06%
2022/03/29	14	207.29	15	206.03	207.00	-1	4,937	-0.02%
2022/03/28	25	202.70	33	207.32	213.00	-8	4,906	-0.16%
2022/03/25	27	205.37	19	204.61	200.00	8	4,822	0.17%
2022/03/24	12	196.08	31	198.31	198.00	-19	4,644	-0.41%
2022/03/23	37	193.54	45	188.00	196.00	-8	4,522	-0.18%
2022/03/22	32	184.42	63	182.52	183.00	-31	4,351	-0.71%
2022/03/21	60	200.90	39	196.76	195.00	21	4,289	0.49%
2022/03/18	19	206.76	32	206.28	216.50	-13	4,318	-0.30%
2022/03/17	3	196.17	25	197.42	197.00	-22	4,205	-0.52%
2022/03/16	2	191.75	52	193.62	193.00	-50	4,131	-1.21%
2022/03/15	13	190.38	97	191.77	189.50	-84	4,103	-2.05%
2022/03/14	25	195.40	104	194.66	191.50	-79	4,064	-1.94%	大賣/
2022/03/11	117	193.43	73	190.68	193.00	44	4,007	1.10%	大買/
2022/03/10	51	189.35	12	184.38	191.50	39	3,926	0.99%
2022/03/09	34	171.12	62	172.87	174.50	-28	3,862	-0.72%
2022/03/08	94	169.63	41	170.62	164.00	53	3,845	1.38%
2022/03/07	77	176.27	9	178.28	174.00	68	3,841	1.77%
2022/03/04	29	185.33	13	185.81	184.50	16	3,832	0.42%
2022/03/03	9	194.56	23	195.65	190.00	-14	3,826	-0.37%
2022/03/02	10	189.50	2	190.25	192.00	8	3,759	0.21%
2022/03/01	30	191.15	36	189.90	189.50	-6	3,740	-0.16%
2022/02/25	69	190.20	12	189.42	188.00	57	3,719	1.53%
2022/02/24	54	180.92	11	187.09	180.50	43	3,665	1.17%
2022/02/23	18	192.47	3	191.83	191.50	15	3,638	0.41%
2022/02/22	78	190.50	117	192.44	191.00	-39	3,626	-1.08%	大賣/
2022/02/21	6	194.33	33	195.35	195.00	-27	3,581	-0.75%
2022/02/18	9	188.00	4	187.38	188.00	5	3,547	0.14%
2022/02/17	23	189.63	34	190.19	188.50	-11	3,559	-0.31%
2022/02/16	6	189.50	14	190.64	192.00	-8	3,562	-0.22%
2022/02/15	5	186.80	17	188.06	185.00	-12	3,503	-0.34%
2022/02/14	32	183.69	7	185.86	182.50	25	3,466	0.72%
2022/02/11	12	186.50	18	187.22	187.50	-6	3,434	-0.17%
2022/02/10	7	187.57	43	188.21	185.50	-36	3,415	-1.05%
2022/02/09	12	194.83	9	197.06	194.00	3	3,361	0.09%
2022/02/08	29	195.28	10	196.00	194.50	19	3,297	0.58%
2022/02/07	20	187.85	28	185.48	199.50	-8	3,229	-0.25%
2022/01/26	40	179.68	49	179.27	183.00	-9	3,154	-0.29%
2022/01/25	16	179.38	41	182.83	173.50	-25	3,108	-0.80%
2022/01/24	26	177.13	15	181.43	185.50	11	3,151	0.35%
2022/01/21	63	184.43	12	185.25	176.50	51	3,083	1.65%
2022/01/20	68	188.82	88	187.43	186.50	-20	2,993	-0.67%
2022/01/19	59	184.37	53	185.70	189.50	6	2,843	0.21%
2022/01/18	37	183.30	253	182.05	189.50	-216	2,771	-7.79%	大賣/鉅額交易
2022/01/17	102	180.54	71	183.66	184.00	31	2,568	1.21%	大買/
2022/01/14	230	168.21	28	163.77	167.50	202	2,466	8.19%	大買/鉅額交易
2022/01/13	5	167.20	217	165.84	166.50	-212	2,443	-8.67%	大賣/鉅額交易
2022/01/12	189	166.21	53	169.39	169.50	136	2,391	5.69%	大買/鉅額交易
2022/01/11	61	161.44	11	160.55	157.00	50	2,320	2.15%
2022/01/10	23	159.80	57	162.05	158.50	-34	2,333	-1.46%
2022/01/07	37	161.36	64	165.98	167.50	-27	2,374	-1.14%
2022/01/06	9	164.28	114	164.64	165.00	-105	2,391	-4.39%	大賣/鉅額交易
2022/01/05	101	172.82	168	171.27	164.00	-67	2,363	-2.84%	大買/大賣/
2022/01/04	11	168.05	10	168.10	167.00	1	2,294	0.04%
2022/01/03	35	169.03	8	167.75	167.50	27	2,381	1.13%
2021/12/30	18	166.28	8	168.19	166.00	10	2,394	0.42%
2021/12/29	6	160.58	0	0.00	169.00	6	2,397	0.25%
2021/12/28	66	169.18	15	164.97	165.50	51	2,376	2.15%
2021/12/27	15	164.03	121	164.62	163.50	-106	2,335	-4.54%	大賣/鉅額交易
2021/12/24	125	164.46	7	162.71	167.00	118	2,303	5.12%	大買/鉅額交易
2021/12/23	33	158.80	44	161.57	162.00	-11	2,270	-0.48%
2021/12/22	54	151.95	31	155.90	154.50	23	2,178	1.06%
2021/12/21	13	144.50	2	147.00	144.50	11	2,218	0.50%
2021/12/20	1	144.50	8	145.00	144.00	-7	2,380	-0.29%
2021/12/17	16	145.31	6	147.25	144.00	10	2,540	0.39%
2021/12/16	0	0.00	2	150.00	151.50	-2	2,591	-0.08%
2021/12/15	3	149.50	39	147.87	153.00	-36	2,556	-1.41%
2021/12/14	86	145.06	122	145.13	147.00	-36	2,474	-1.45%	大賣/
2021/12/13	0	0.00	54	141.79	141.50	-54	2,349	-2.30%
2021/12/10	4	133.88	20	133.23	133.50	-16	2,305	-0.69%
2021/12/09	0	0.00	41	134.23	134.00	-41	2,326	-1.76%
2021/12/08	1	131.00	13	132.38	134.50	-12	2,335	-0.51%
2021/12/07	9	131.44	143	132.33	131.50	-134	2,320	-5.77%	大賣/鉅額交易
2021/12/06	7	127.36	40	126.89	127.50	-33	2,294	-1.44%
2021/12/03	10	128.65	19	130.16	130.50	-9	2,282	-0.39%
2021/12/02	1	126.50	68	127.46	125.50	-67	2,274	-2.95%
2021/12/01	171	128.87	7	129.14	130.00	164	2,260	7.26%	大買/鉅額交易
2021/11/30	71	132.36	7	132.36	131.00	64	2,236	2.86%
2021/11/29	181	132.61	7	132.36	132.50	174	2,231	7.80%	大買/鉅額交易
2021/11/26	11	134.23	6	135.58	134.50	5	2,208	0.23%
2021/11/25	19	141.08	9	140.44	140.50	10	2,188	0.46%
2021/11/24	13	140.58	23	141.26	141.00	-10	2,182	-0.46%
2021/11/23	1	141.50	15	142.60	141.50	-14	2,175	-0.64%
2021/11/22	6	147.58	7	148.50	148.00	-1	2,164	-0.05%
2021/11/19	14	150.29	10	150.50	149.00	4	2,160	0.19%
2021/11/18	8	154.19	30	153.55	151.50	-22	2,148	-1.02%
2021/11/17	28	158.05	27	155.13	157.50	1	2,128	0.05%
2021/11/16	9	144.50	20	144.70	146.00	-11	2,068	-0.53%
2021/11/15	57	143.53	4	147.75	147.00	53	2,049	2.59%
2021/11/12	14	139.79	16	144.66	139.50	-2	2,021	-0.10%
2021/11/11	5	148.10	11	147.77	146.50	-6	2,003	-0.30%
2021/11/10	10	143.40	17	144.79	147.50	-7	1,994	-0.35%
2021/11/09	38	141.28	12	142.50	142.50	26	1,989	1.31%
2021/11/08	3	140.00	15	141.33	140.00	-12	1,972	-0.61%
2021/11/05	11	142.14	1	141.00	142.50	10	1,973	0.51%
2021/11/04	0	0.00	18	144.64	142.00	-18	1,984	-0.91%
2021/11/03	5	145.60	7	148.57	144.00	-2	1,978	-0.10%
2021/11/02	39	148.79	14	148.86	147.00	25	1,962	1.27%
2021/11/01	4	156.25	14	156.96	157.50	-10	1,901	-0.53%
2021/10/29	38	141.29	1	140.50	143.50	37	1,821	2.03%
2021/10/28	2	139.75	3	141.50	138.00	-1	1,804	-0.06%
2021/10/27	11	139.36	1	138.00	141.50	10	1,799	0.56%
2021/10/26	0	0.00	2	141.00	138.00	-2	1,789	-0.11%
2021/10/25	4	141.88	2	141.25	143.00	2	1,775	0.11%
2021/10/22	1	137.50	0	0.00	138.00	1	1,773	0.06%
2021/10/21	7	131.07	10	132.45	134.50	-3	1,779	-0.17%
2021/10/20	4	134.75	2	134.50	135.00	2	1,795	0.11%
2021/10/19	19	132.82	18	136.69	138.50	1	1,859	0.05%
2021/10/18	8	134.00	8	132.13	134.00	0	1,848	0.00%
2021/10/15	0	0.00	14	145.14	143.50	-14	1,803	-0.78%
2021/10/14	15	140.50	14	140.36	144.50	1	1,724	0.06%
2021/10/13	14	137.43	6	137.25	135.50	8	1,673	0.48%
2021/10/12	4	145.50	45	146.40	144.50	-41	1,643	-2.49%
2021/10/08	57	146.50	18	145.08	148.00	39	1,559	2.50%
2021/10/07	4	138.88	10	139.00	138.50	-6	1,456	-0.41%
2021/10/06	3	132.17	29	133.97	132.50	-26	1,437	-1.81%
2021/10/05	17	133.38	20	135.55	137.00	-3	1,428	-0.21%
2021/10/04	3	133.33	10	132.55	131.50	-7	1,391	-0.50%
2021/10/01	13	131.54	2	136.25	131.50	11	1,361	0.81%
2021/09/30	9	139.00	60	140.72	142.00	-51	1,330	-3.83%
2021/09/29	47	137.28	9	138.44	133.50	38	1,276	2.98%
2021/09/28	24	143.13	16	143.25	144.50	8	1,216	0.66%
2021/09/27	7	146.21	59	147.69	143.50	-52	1,100	-4.72%
2021/09/24	56	143.13	12	139.71	142.00	44	908	4.84%
2021/09/23	17	132.62	12	128.67	133.50	5	741	0.67%
2021/09/22	16	121.28	1	123.00	121.50	15	675	2.22%
2021/09/17	9	118.50	0	0.00	121.50	9	670	1.34%
2021/09/16	3	118.17	4	118.38	118.00	-1	670	-0.15%
2021/09/15	1	117.00	1	117.00	117.00	0	673	0.00%
2021/09/14	4	122.63	24	120.54	120.00	-20	675	-2.96%
2021/09/13	9	120.78	19	120.05	119.50	-10	651	-1.54%
2021/09/10	0	0.00	2	114.50	114.50	-2	634	-0.32%
2021/09/09	2	111.50	0	0.00	115.50	2	636	0.31%
2021/09/08	3	110.83	1	108.50	108.50	2	638	0.31%
2021/09/07	0	0.00	4	113.75	114.00	-4	648	-0.62%
2021/09/06	1	116.00	7	115.21	116.00	-6	657	-0.91%
2021/09/03	9	118.78	8	119.56	117.50	1	655	0.15%
2021/09/02	25	119.06	2	119.75	117.50	23	654	3.52%
2021/09/01	5	113.70	0	0.00	114.50	5	638	0.78%
2021/08/31	2	111.75	0	0.00	112.00	2	639	0.31%
2021/08/30	7	110.86	0	0.00	111.00	7	640	1.09%
2021/08/27	2	108.00	1	110.00	108.00	1	645	0.16%
2021/08/26	2	110.00	0	0.00	110.50	2	646	0.31%
2021/08/20	1	98.00	2	96.40	98.10	-1	648	-0.15%
2021/08/19	2	97.25	7	98.46	97.00	-5	648	-0.77%
2021/08/18	1	99.00	2	97.55	101.00	-1	643	-0.16%
2021/08/17	1	99.20	4	99.68	97.00	-3	641	-0.47%
2021/08/16	1	99.00	5	100.30	100.00	-4	638	-0.63%
2021/08/13	7	99.86	5	101.14	99.80	2	638	0.31%
2021/08/12	0	0.00	13	104.58	104.50	-13	632	-2.05%
2021/08/11	5	105.10	15	107.10	102.50	-10	631	-1.58%
2021/08/10	16	109.31	0	0.00	111.00	16	624	2.56%
2021/08/04	0	0.00	5	125.90	124.00	-5	613	-0.82%
2021/08/03	0	0.00	2	121.50	122.00	-2	599	-0.33%
2021/08/02	1	119.50	1	121.00	120.00	0	601	0.00%
2021/07/26	0	0.00	1	135.00	132.50	-1	536	-0.19%
2021/07/23	0	0.00	10	132.00	135.50	-10	494	-2.02%
2021/07/22	0	0.00	1	126.50	125.50	-1	406	-0.25%
2021/07/21	0	0.00	1	122.50	121.50	-1	385	-0.26%
2021/07/20	0	0.00	1	122.50	121.00	-1	383	-0.26%
2021/07/16	0	0.00	1	125.00	124.00	-1	366	-0.27%
2021/07/15	10	119.10	1	120.50	121.50	9	358	2.51%
2021/07/14	0	0.00	6	119.17	118.50	-6	354	-1.69%
2021/07/13	0	0.00	1	124.50	123.00	-1	343	-0.29%
2021/07/12	0	0.00	1	120.50	123.50	-1	325	-0.31%
2021/07/09	4	118.00	1	118.50	118.50	3	309	0.97%
2021/07/08	0	0.00	1	117.00	117.00	-1	322	-0.31%
2021/07/07	11	118.68	0	0.00	118.00	11	326	3.37%
2021/07/06	1	119.00	1	118.00	117.00	0	331	0.00%
2021/07/05	6	118.75	1	118.50	118.50	5	336	1.49%
2021/07/02	14	117.11	1	117.50	116.50	13	338	3.84%
2021/07/01	4	119.00	0	0.00	116.50	4	353	1.13%
2021/06/30	18	118.92	0	0.00	118.00	18	358	5.02%
2021/06/29	13	118.88	2	119.75	118.50	11	365	3.01%
2021/06/28	11	116.91	0	0.00	117.50	11	366	3.00%
2021/06/25	19	117.68	0	0.00	116.50	19	369	5.15%
2021/06/24	31	117.26	0	0.00	117.50	31	381	8.12%
2021/06/23	38	116.21	1	116.00	116.00	37	381	9.69%
2021/06/22	5	114.10	0	0.00	114.00	5	380	1.32%
2021/06/21	5	112.00	0	0.00	112.00	5	380	1.32%
2021/06/18	126	114.27	0	0.00	115.50	126	380	33.13%	大買/鉅額交易
2021/06/17	1	114.00	14	113.79	114.50	-13	380	-3.42%
2021/06/16	5	113.50	26	113.13	112.00	-21	381	-5.50%
2021/06/15	2	112.50	3	112.17	116.00	-1	371	-0.27%
2021/06/11	1	109.50	1	109.00	108.50	0	368	0.00%
2021/06/10	2	109.50	7	111.07	108.50	-5	380	-1.31%
2021/06/08	3	107.83	1	108.50	107.00	2	379	0.53%
2021/06/04	2	109.00	3	110.67	109.00	-1	400	-0.25%
2021/06/03	1	108.00	0	0.00	108.50	1	408	0.24%
2021/06/02	1	107.00	2	107.00	106.50	-1	422	-0.24%
2021/06/01	1	104.50	1	106.00	107.00	0	486	0.00%
2021/05/26	0	0.00	1	100.50	101.00	-1	558	-0.18%
2021/05/25	1	102.00	1	101.50	101.00	0	559	0.00%
2021/05/21	16	97.04	5	97.50	97.20	11	564	1.95%
2021/05/20	4	97.33	0	0.00	96.60	4	574	0.70%
2021/05/19	27	96.39	0	0.00	98.40	27	577	4.68%
2021/05/18	32	92.14	4	91.08	93.70	28	582	4.81%
2021/05/17	22	87.30	0	0.00	87.20	22	593	3.71%
2021/05/14	10	95.31	13	95.42	94.40	-3	587	-0.51%
2021/05/13	30	91.28	1	94.50	95.20	29	587	4.94%
2021/05/12	31	92.23	3	95.33	92.00	28	576	4.86%
2021/05/11	6	100.38	10	100.47	99.70	-4	560	-0.71%
2021/05/10	11	105.00	3	106.83	105.00	8	558	1.43%
2021/05/07	6	105.33	2	108.50	110.00	4	555	0.72%
2021/05/06	12	104.13	3	105.83	104.00	9	551	1.63%
2021/05/05	0	0.00	2	107.25	106.50	-2	546	-0.37%
2021/05/04	14	107.14	8	108.75	108.50	6	549	1.09%
2021/05/03	1	112.50	1	113.50	112.00	0	545	0.00%
2021/04/29	1	116.50	17	116.09	116.00	-16	543	-2.94%
2021/04/28	4	117.63	5	117.90	117.00	-1	545	-0.18%
2021/04/27	22	117.68	5	118.00	118.00	17	550	3.09%
2021/04/26	2	116.75	13	116.46	116.50	-11	563	-1.95%
2021/04/23	0	0.00	3	116.50	117.00	-3	567	-0.53%
2021/04/22	11	117.27	11	117.36	116.50	0	572	0.00%
2021/04/21	5	118.60	6	118.42	118.00	-1	573	-0.17%
2021/04/20	3	120.00	9	119.50	119.50	-6	575	-1.04%
2021/04/19	7	119.50	4	119.00	119.50	3	580	0.52%
2021/04/16	6	120.08	5	120.10	120.00	1	589	0.17%
2021/04/15	25	118.38	0	0.00	118.00	25	598	4.17%
2021/04/14	1	116.00	0	0.00	116.50	1	605	0.17%
2021/04/13	14	120.54	0	0.00	120.00	14	596	2.35%
2021/04/12	5	120.80	0	0.00	120.00	5	596	0.84%
2021/04/09	0	0.00	30	121.57	121.50	-30	594	-5.04%
2021/04/08	2	122.25	0	0.00	123.50	2	589	0.34%
2021/04/07	30	124.62	27	122.56	122.00	3	585	0.51%
2021/04/06	0	0.00	21	125.21	125.00	-21	577	-3.64%
2021/04/01	0	0.00	10	127.45	127.50	-10	591	-1.69%
2021/03/31	13	125.69	0	0.00	125.50	13	593	2.19%
2021/03/30	61	124.60	2	124.50	124.50	59	595	9.91%
2021/03/29	4	124.50	0	0.00	125.00	4	607	0.66%
2021/03/10	3	121.00	0	0.00	119.50	3	1,214	0.25%
2021/03/09	1	123.50	11	124.45	125.50	-10	1,239	-0.81%
2021/03/08	3	128.83	8	129.00	127.00	-5	1,228	-0.41%
2021/03/05	23	131.87	23	129.98	128.50	0	1,215	0.00%
2021/03/04	13	128.15	12	126.00	127.00	1	1,152	0.09%
2021/03/03	12	121.83	4	122.25	122.00	8	1,100	0.73%
2021/03/02	0	0.00	9	118.50	118.00	-9	1,092	-0.82%
2021/02/26	0	0.00	1	117.50	120.00	-1	1,116	-0.09%
2021/02/25	2	119.50	8	119.50	119.00	-6	1,117	-0.54%
2021/02/23	0	0.00	2	121.00	121.00	-2	1,115	-0.18%
2021/02/22	13	122.65	0	0.00	122.50	13	1,114	1.17%
2021/02/18	0	0.00	3	118.83	119.00	-3	1,104	-0.27%
2021/02/03	12	112.21	0	0.00	111.50	12	1,094	1.10%
2021/02/02	9	112.67	0	0.00	112.50	9	1,097	0.82%
2021/02/01	0	0.00	2	112.25	111.50	-2	1,104	-0.18%
2021/01/26	0	0.00	17	112.97	112.00	-17	1,106	-1.54%
2021/01/25	4	113.75	0	0.00	113.50	4	1,107	0.36%
2021/01/22	9	112.72	0	0.00	113.00	9	1,105	0.81%
2021/01/21	0	0.00	12	111.38	110.00	-12	1,109	-1.08%
2021/01/20	16	111.91	2	112.50	111.00	14	1,107	1.26%
2021/01/19	1	113.00	3	114.17	113.00	-2	1,102	-0.18%
2021/01/14	2	119.00	0	0.00	118.00	2	1,088	0.18%
2021/01/12	1	117.00	14	115.50	115.00	-13	1,084	-1.20%
2021/01/11	0	0.00	9	116.06	118.50	-9	1,080	-0.83%
2021/01/08	16	114.66	3	117.50	114.50	13	1,075	1.21%
2021/01/07	5	117.80	7	118.07	117.50	-2	1,063	-0.19%
2021/01/06	3	119.00	1	119.50	118.00	2	1,058	0.19%
2021/01/05	4	119.88	7	119.79	119.50	-3	1,064	-0.28%
2021/01/04	4	121.50	4	121.50	120.50	0	1,073	0.00%
2020/12/31	3	121.33	5	121.00	121.00	-2	1,085	-0.18%
2020/12/30	8	120.00	5	119.80	121.00	3	1,123	0.27%
2020/12/29	0	0.00	8	120.19	120.00	-8	1,126	-0.71%
2020/12/28	23	119.72	26	121.31	121.50	-3	1,120	-0.27%
2020/12/25	2	122.00	7	123.86	121.50	-5	1,103	-0.45%
2020/12/24	0	0.00	2	127.00	124.00	-2	1,091	-0.18%
2020/12/23	7	130.50	6	129.92	126.00	1	1,084	0.09%
2020/12/22	5	128.90	19	128.37	129.00	-14	1,076	-1.30%
2020/12/21	23	127.78	20	129.55	129.00	3	1,065	0.28%
2020/12/18	41	126.77	68	126.79	126.00	-27	1,031	-2.62%
2020/12/17	2	137.75	0	0.00	136.50	2	960	0.21%
2020/12/16	60	149.12	41	147.96	151.50	19	935	2.03%
2020/12/15	45	145.09	31	144.76	146.00	14	802	1.74%
2020/12/14	1	140.50	14	140.57	141.00	-13	721	-1.80%
2020/12/11	36	139.92	20	139.43	140.00	16	708	2.26%
2020/12/10	13	143.92	40	144.76	145.50	-27	683	-3.95%
2020/12/09	4	141.75	24	143.85	145.00	-20	634	-3.15%
2020/12/08	29	135.22	17	134.62	135.00	12	570	2.10%
2020/12/07	5	124.40	0	0.00	127.50	5	515	0.97%
2020/12/04	0	0.00	23	125.83	125.00	-23	505	-4.55%
2020/12/03	23	126.48	15	129.13	127.50	8	499	1.60%
2020/12/02	0	0.00	24	120.88	120.50	-24	461	-5.20%
2020/12/01	7	119.93	0	0.00	120.00	7	462	1.51%
2020/11/30	1	122.50	0	0.00	121.50	1	465	0.21%
2020/11/26	2	123.50	2	122.50	123.00	0	464	0.00%
2020/11/25	2	125.50	17	124.91	124.00	-15	464	-3.23%
2020/11/24	11	121.00	0	0.00	119.50	11	437	2.51%
2020/11/20	22	119.93	0	0.00	120.00	22	439	5.01%
2020/11/19	4	119.75	7	119.50	119.00	-3	441	-0.68%
2020/11/18	11	118.95	2	119.50	120.00	9	444	2.02%
2020/11/17	0	0.00	19	120.00	117.50	-19	455	-4.17%
2020/11/16	2	120.50	1	121.50	120.00	1	480	0.21%
2020/11/13	24	118.48	0	0.00	119.50	24	486	4.94%
2020/11/12	14	118.14	0	0.00	117.50	14	490	2.86%
2020/11/11	2	116.00	0	0.00	117.00	2	491	0.41%
2020/11/10	0	0.00	2	115.50	115.00	-2	494	-0.40%
2020/11/06	8	114.56	0	0.00	114.00	8	502	1.59%
2020/11/04	0	0.00	1	113.00	113.00	-1	542	-0.18%
2020/10/27	0	0.00	6	113.75	113.50	-6	575	-1.04%
2020/10/23	0	0.00	17	113.18	113.50	-17	593	-2.87%
2020/10/19	0	0.00	3	117.00	116.50	-3	659	-0.46%
2020/10/14	0	0.00	1	118.00	118.00	-1	699	-0.14%
2020/10/08	0	0.00	9	123.50	123.00	-9	710	-1.27%
2020/10/07	1	124.00	0	0.00	124.00	1	712	0.14%
2020/10/06	6	114.83	0	0.00	116.00	6	704	0.85%
2020/09/30	3	111.83	6	111.50	112.00	-3	950	-0.32%
2020/09/29	0	0.00	3	112.33	112.00	-3	1,027	-0.29%
2020/09/28	0	0.00	6	112.50	112.00	-6	1,059	-0.57%
2020/09/25	2	112.50	0	0.00	112.50	2	1,099	0.18%
2020/09/24	3	119.00	0	0.00	117.00	3	1,149	0.26%
2020/09/22	0	0.00	8	120.81	121.00	-8	1,190	-0.67%
2020/09/18	5	122.30	0	0.00	120.00	5	1,199	0.42%
2020/09/17	4	122.63	0	0.00	122.00	4	1,207	0.33%
2020/09/16	9	125.00	0	0.00	123.50	9	1,228	0.73%
2020/09/10	0	0.00	8	120.00	120.00	-8	1,269	-0.63%
2020/09/07	0	0.00	7	122.07	121.00	-7	1,324	-0.53%
2020/09/04	0	0.00	15	123.97	125.00	-15	1,360	-1.10%
2020/09/02	0	0.00	11	124.32	124.00	-11	1,480	-0.74%
2020/08/20	0	0.00	19	123.03	120.00	-19	1,802	-1.05%
2020/08/19	0	0.00	46	132.50	131.50	-46	1,816	-2.53%
2020/08/18	0	0.00	21	136.00	134.50	-21	1,877	-1.12%
2020/08/17	0	0.00	3	135.50	137.50	-3	1,902	-0.16%
2020/08/14	0	0.00	5	135.00	136.00	-5	1,921	-0.26%
2020/08/13	17	135.32	0	0.00	134.50	17	1,948	0.87%
2020/08/11	9	136.06	0	0.00	135.00	9	2,047	0.44%
2020/08/10	0	0.00	33	139.86	138.50	-33	2,089	-1.58%
2020/08/06	0	0.00	11	137.09	137.00	-11	2,131	-0.52%
2020/08/05	0	0.00	26	135.71	137.00	-26	2,160	-1.20%
2020/08/03	0	0.00	5	132.00	133.00	-5	2,305	-0.22%
2020/07/27	0	0.00	7	140.00	136.50	-7	2,442	-0.29%
2020/07/24	0	0.00	5	145.00	140.50	-5	2,465	-0.20%
2020/07/23	0	0.00	10	144.00	145.00	-10	2,528	-0.40%
2020/07/21	0	0.00	22	142.98	143.00	-22	2,599	-0.85%
2020/07/10	22	148.98	43	149.99	145.50	-21	3,449	-0.61%
2020/07/07	25	146.50	0	0.00	144.00	25	3,265	0.77%
2020/07/06	0	0.00	52	147.63	149.00	-52	3,303	-1.57%
2020/06/23	36	141.78	0	0.00	141.50	36	3,773	0.95%
2020/06/22	0	0.00	15	143.50	141.00	-15	3,873	-0.39%
2020/06/19	12	146.00	0	0.00	146.50	12	3,855	0.31%
2020/06/16	0	0.00	2	146.00	146.00	-2	3,961	-0.05%
2020/06/12	52	140.16	0	0.00	142.00	52	4,094	1.27%
2020/06/10	0	0.00	85	151.26	149.00	-85	4,367	-1.95%
2020/06/09	22	153.50	6	152.67	153.50	16	4,443	0.36%
2020/06/08	63	151.54	0	0.00	150.00	63	4,466	1.41%
2020/06/02	0	0.00	68	150.49	148.50	-68	4,750	-1.43%
2020/06/01	45	153.90	11	150.00	155.00	34	4,775	0.71%
2020/05/29	22	147.30	0	0.00	148.50	22	4,955	0.44%
2020/05/27	1	146.00	0	0.00	146.00	1	5,101	0.02%
2020/05/26	11	146.50	0	0.00	146.50	11	5,147	0.21%
2020/05/21	0	0.00	3	153.00	153.00	-3	5,257	-0.06%
2020/05/20	3	153.50	0	0.00	153.00	3	5,368	0.06%
2020/05/15	0	0.00	27	152.06	154.50	-27	5,531	-0.49%
2020/05/14	0	0.00	12	153.50	153.00	-12	5,601	-0.21%
2020/05/13	0	0.00	11	154.50	156.00	-11	5,748	-0.19%
2020/05/11	0	0.00	42	167.77	163.00	-42	5,759	-0.73%
2020/05/04	19	163.21	0	0.00	162.50	19	5,815	0.33%
2020/04/30	12	166.08	12	166.08	165.50	0	5,801	0.00%
2020/04/28	23	167.50	0	0.00	163.50	23	5,717	0.40%
2020/04/24	0	0.00	2	163.00	159.00	-2	5,608	-0.04%
2020/04/20	2	158.00	0	0.00	156.50	2	5,365	0.04%
2020/04/17	0	0.00	2	168.50	161.00	-2	5,311	-0.04%
2020/04/13	0	0.00	1	148.50	149.00	-1	4,642	-0.02%
2020/04/09	0	0.00	94	152.76	152.00	-94	4,552	-2.06%
2020/04/08	1	158.50	1	151.00	158.50	0	4,496	0.00%
2020/04/07	0	0.00	1	155.00	152.50	-1	4,434	-0.02%
2020/03/30	0	0.00	1	156.50	156.50	-1	4,149	-0.02%
2020/03/27	1	155.00	6	152.50	146.00	-5	4,070	-0.12%
2020/03/26	6	139.75	0	0.00	147.00	6	3,945	0.15%
2020/03/23	0	0.00	7	114.14	111.00	-7	3,874	-0.18%
2020/03/20	7	121.93	7	122.50	122.00	0	3,874	0.00%
2020/03/19	2	123.50	0	0.00	117.00	2	3,917	0.05%
2020/03/18	0	0.00	16	144.91	130.00	-16	3,889	-0.41%
2020/03/17	6	145.42	13	145.04	144.00	-7	3,794	-0.18%
2020/03/16	0	0.00	14	144.50	144.00	-14	3,603	-0.39%
2020/03/13	1	126.00	0	0.00	142.00	1	3,451	0.03%
2020/03/12	40	136.01	42	137.96	137.00	-2	3,313	-0.06%
2020/03/11	18	148.08	1	150.00	148.00	17	3,231	0.53%
2020/03/10	0	0.00	70	153.41	151.00	-70	3,143	-2.23%
2020/03/09	20	152.75	18	152.28	151.00	2	2,970	0.07%
2020/03/05	7	157.00	0	0.00	157.50	7	2,830	0.25%
2020/03/04	2	170.50	122	160.03	156.50	-120	2,767	-4.34%	大賣/鉅額交易
2020/03/03	16	164.72	24	164.77	167.50	-8	2,542	-0.31%
2020/02/27	53	139.92	0	0.00	139.00	53	2,375	2.23%
2020/02/26	1	150.00	1	155.00	151.00	0	2,299	0.00%
2020/02/25	1	146.00	0	0.00	152.00	1	2,204	0.05%
2020/02/24	0	0.00	3	148.00	148.00	-3	2,138	-0.14%
2020/02/21	64	147.00	14	145.46	149.00	50	2,087	2.40%
2020/02/20	101	139.61	0	0.00	143.00	101	1,964	5.14%	大買/鉅額交易
2020/02/19	5	133.90	0	0.00	134.50	5	1,894	0.26%
2020/02/18	9	129.50	1	136.00	130.50	8	1,804	0.44%
2020/02/17	15	130.40	0	0.00	135.50	15	1,765	0.85%
2020/02/14	25	123.70	58	122.50	123.50	-33	1,738	-1.90%
2020/02/13	31	117.94	4	117.75	117.50	27	1,650	1.64%
2020/02/12	21	117.81	0	0.00	117.00	21	1,667	1.26%
2020/02/11	0	0.00	32	114.50	115.00	-32	1,612	-1.98%
2020/02/10	0	0.00	44	107.50	113.00	-44	1,502	-2.93%
2020/02/07	9	103.33	5	103.00	103.00	4	1,411	0.28%
2020/02/06	5	105.00	0	0.00	105.00	5	1,403	0.36%
2020/02/05	1	94.80	2	97.70	97.70	-1	1,367	-0.07%
2020/02/04	1	93.90	0	0.00	94.00	1	1,355	0.07%
2020/02/03	0	0.00	6	88.65	92.70	-6	1,372	-0.44%
2020/01/31	0	0.00	6	92.02	93.50	-6	1,378	-0.44%
2020/01/30	2	88.10	0	0.00	88.10	2	1,456	0.14%
2020/01/20	0	0.00	8	98.46	97.80	-8	1,486	-0.54%
2020/01/17	1	100.00	23	99.30	98.50	-22	1,520	-1.45%
2020/01/16	0	0.00	1	101.00	99.00	-1	1,530	-0.07%
2020/01/15	3	101.00	0	0.00	101.00	3	1,560	0.19%
2020/01/14	0	0.00	3	99.60	99.60	-3	1,598	-0.19%
2020/01/13	2	97.80	0	0.00	97.80	2	1,675	0.12%
2020/01/09	0	0.00	2	98.00	98.00	-2	1,741	-0.11%
2020/01/08	0	0.00	7	96.96	96.00	-7	1,751	-0.40%
2020/01/07	4	96.15	7	98.93	99.50	-3	1,769	-0.17%
2020/01/03	28	102.02	31	102.00	101.50	-3	1,782	-0.17%
2020/01/02	0	0.00	9	109.00	105.50	-9	1,775	-0.51%
2019/12/31	0	0.00	9	105.72	106.00	-9	1,765	-0.51%
2019/12/27	1	99.40	0	0.00	99.20	1	1,728	0.06%
2019/12/26	0	0.00	4	99.90	99.60	-4	1,764	-0.23%
2019/12/25	0	0.00	2	101.50	101.50	-2	1,785	-0.11%
2019/12/24	1	100.00	0	0.00	98.80	1	1,793	0.06%
2019/12/23	18	101.96	0	0.00	99.60	18	1,789	1.01%
2019/12/20	2	104.25	4	107.00	102.00	-2	1,788	-0.11%
2019/12/19	1	107.00	2	106.50	106.50	-1	1,789	-0.06%
2019/12/18	13	106.50	2	109.00	106.50	11	1,811	0.61%
2019/12/16	51	109.74	12	108.96	109.00	39	1,740	2.24%
2019/12/13	52	99.75	0	0.00	100.50	52	1,613	3.22%
2019/12/12	0	0.00	2	95.10	94.00	-2	1,577	-0.13%
2019/12/11	3	94.80	23	94.24	94.30	-20	1,576	-1.27%
2019/12/10	0	0.00	1	95.00	93.80	-1	1,577	-0.06%
2019/12/06	9	93.86	0	0.00	94.80	9	1,588	0.57%
2019/12/04	5	91.50	0	0.00	91.80	5	1,592	0.31%
2019/12/03	12	92.00	0	0.00	90.70	12	1,598	0.75%
2019/12/02	6	93.13	5	97.74	93.10	1	1,586	0.06%
2019/11/29	17	97.95	3	98.10	99.50	14	1,569	0.89%
2019/11/28	4	98.38	0	0.00	97.40	4	1,576	0.25%
2019/11/27	19	100.32	0	0.00	100.00	19	1,593	1.19%
2019/11/26	0	0.00	2	100.50	100.50	-2	1,626	-0.12%
2019/11/25	4	99.25	4	99.30	99.20	0	1,620	0.00%
2019/11/21	0	0.00	7	99.64	99.80	-7	1,642	-0.43%
2019/11/20	0	0.00	11	100.41	98.00	-11	1,649	-0.67%
2019/11/19	11	100.50	0	0.00	99.30	11	1,666	0.66%
2019/11/18	2	102.50	17	102.09	102.00	-15	1,679	-0.89%
2019/11/15	1	98.50	20	100.83	101.50	-19	1,675	-1.13%
2019/11/14	26	99.08	0	0.00	97.70	26	1,715	1.52%
2019/11/13	20	100.92	19	101.45	98.10	1	1,758	0.06%
2019/11/12	0	0.00	5	97.70	100.50	-5	1,733	-0.29%
2019/11/11	37	94.27	37	92.71	91.80	0	1,656	0.00%
2019/11/08	6	90.20	4	90.05	89.90	2	1,598	0.13%
2019/11/07	7	90.36	14	89.39	89.80	-7	1,594	-0.44%
2019/11/06	1	89.20	0	0.00	89.70	1	1,577	0.06%
2019/11/05	5	91.84	0	0.00	91.00	5	1,567	0.32%
2019/11/04	9	91.18	0	0.00	92.10	9	1,558	0.58%
2019/11/01	14	89.34	0	0.00	89.00	14	1,538	0.91%
2019/10/31	8	90.86	0	0.00	90.80	8	1,539	0.52%
2019/10/30	11	91.05	0	0.00	91.10	11	1,525	0.72%
2019/10/29	27	92.47	25	91.29	91.90	2	1,531	0.13%
2019/10/28	6	87.23	0	0.00	90.20	6	1,452	0.41%
2019/10/25	7	86.23	18	89.18	87.60	-11	1,424	-0.77%
2019/10/24	29	88.50	0	0.00	88.70	29	1,396	2.08%
2019/10/23	2	87.60	0	0.00	88.20	2	1,391	0.14%
2019/10/22	102	86.81	0	0.00	87.50	102	1,400	7.28%	大買/鉅額交易
2019/10/17	2	77.15	0	0.00	78.50	2	1,247	0.16%
2019/10/16	3	76.03	0	0.00	75.50	3	1,225	0.24%
2019/10/15	0	0.00	5	79.20	77.60	-5	1,217	-0.41%
2019/10/14	0	0.00	1.5	78.62	78.80	-1.5	1,193	-0.13%
2019/10/09	3	74.47	0	0.00	74.70	3	1,181	0.25%
2019/10/08	4	74.10	0	0.00	74.10	4	1,183	0.34%
2019/10/07	3	75.90	0	0.00	75.90	3	1,180	0.25%
2019/10/04	0	0.00	12	76.45	76.40	-12	1,194	-1.00%
2019/10/03	1	77.80	18	77.98	77.50	-17	1,199	-1.42%
2019/10/01	24	75.40	1	74.70	77.00	23	1,170	1.97%
2019/09/27	5	73.96	21	73.32	73.50	-16	1,149	-1.39%
2019/09/26	1	73.30	0	0.00	73.30	1	1,142	0.09%
2019/09/25	3	73.00	9	72.97	73.00	-6	1,165	-0.51%
2019/09/23	0	0.00	2	75.65	76.00	-2	1,162	-0.17%
2019/09/20	9	70.48	10	71.11	71.30	-1	1,115	-0.09%
2019/09/19	5	69.98	0	0.00	69.60	5	1,108	0.45%
2019/09/18	5	69.98	0	0.00	69.60	5	1,107	0.45%
2019/09/17	0	0.00	3	71.27	70.70	-3	1,102	-0.27%
2019/09/16	13	71.85	3	71.60	71.60	10	1,091	0.92%
2019/09/12	9	70.63	3	70.30	70.10	6	1,085	0.55%
2019/09/11	6	69.70	3	69.80	69.80	3	1,080	0.28%
2019/09/10	0	0.00	5	69.40	69.10	-5	1,076	-0.46%
2019/09/09	3	71.80	11	71.57	71.60	-8	1,060	-0.75%
2019/09/06	2	71.50	0	0.00	70.60	2	1,055	0.19%
2019/09/05	1	74.30	0	0.00	72.40	1	1,046	0.10%
2019/09/04	6	72.65	0	0.00	73.30	6	1,032	0.58%
2019/09/03	2	71.80	0	0.00	71.60	2	1,026	0.19%
2019/09/02	1	72.50	0	0.00	72.50	1	1,023	0.10%
2019/08/30	6	69.40	0	0.00	69.40	6	1,009	0.59%
2019/08/28	2	76.05	0	0.00	76.00	2	965	0.21%
2019/08/27	0	0.00	3	75.83	76.90	-3	950	-0.32%
2019/08/23	2	77.60	0	0.00	75.10	2	906	0.22%
2019/08/21	0	0.00	9	77.67	77.30	-9	846	-1.06%
2019/08/20	26	76.19	8	78.11	78.40	18	823	2.19%
2019/08/19	25	76.66	7	76.54	76.50	18	789	2.28%
2019/08/16	0	0.00	4	71.75	71.50	-4	713	-0.56%
2019/08/15	4	70.00	9	68.18	71.30	-5	645	-0.77%
2019/08/14	0	0.00	18	63.99	64.90	-18	576	-3.12%
2019/08/13	0	0.00	5	58.54	59.00	-5	567	-0.88%
2019/08/07	0	0.00	6	59.47	59.00	-6	572	-1.05%
2019/08/06	0	0.00	1	58.20	59.80	-1	572	-0.17%
2019/08/05	0	0.00	1	62.20	60.60	-1	571	-0.17%
2019/08/02	2	62.45	0	0.00	62.20	2	580	0.34%
2019/08/01	0	0.00	16	66.74	66.60	-16	575	-2.78%
2019/07/31	0	0.00	1	72.10	72.70	-1	563	-0.18%
2019/07/30	2	69.50	3	72.03	71.30	-1	544	-0.18%
2019/07/29	5	73.20	8	74.03	73.20	-3	534	-0.56%
2019/07/25	9	72.44	0	0.00	72.50	9	511	1.76%
2019/07/24	2	72.80	9	72.20	72.80	-7	510	-1.37%
2019/07/23	12	70.40	3	70.40	71.00	9	471	1.91%
2019/07/22	0	0.00	1	67.30	67.20	-1	433	-0.23%
2019/07/19	0	0.00	2	66.50	66.80	-2	434	-0.46%
2019/07/11	2	66.90	1	67.80	66.90	1	452	0.22%
2019/07/10	3	67.30	1	68.00	67.30	2	448	0.45%
2019/07/09	9	67.64	0	0.00	67.70	9	431	2.09%
2019/07/08	23	66.89	0	0.00	66.80	23	414	5.55%
2019/07/05	12	64.53	0	0.00	65.00	12	395	3.03%
2019/07/04	2	64.00	0	0.00	64.00	2	394	0.51%
2019/07/03	5	64.70	0	0.00	63.90	5	393	1.27%
2019/07/02	9	65.49	0	0.00	65.40	9	391	2.30%
2019/06/28	19	59.91	0	0.00	62.00	19	349	5.44%
2019/06/27	4	59.40	0	0.00	59.20	4	348	1.15%
2019/06/26	4	59.20	0	0.00	59.00	4	353	1.13%
2019/06/24	5	59.04	0	0.00	59.50	5	363	1.38%
2019/06/20	4	59.18	0	0.00	59.30	4	377	1.06%
2019/06/19	1	59.30	0	0.00	59.20	1	390	0.26%
2019/06/18	1	58.60	0	0.00	58.90	1	457	0.22%
2019/06/13	0	0.00	1	59.10	58.20	-1	489	-0.20%
2019/06/12	0	0.00	1	59.10	59.10	-1	514	-0.19%
2019/06/11	0	0.00	1	59.00	59.00	-1	539	-0.19%
2019/06/10	0	0.00	1	61.00	59.10	-1	550	-0.18%
2019/06/06	0	0.00	4	60.30	60.30	-4	550	-0.73%
2019/06/05	0	0.00	2	60.65	60.20	-2	551	-0.36%
2019/06/04	0	0.00	3	58.00	58.00	-3	533	-0.56%
2019/05/31	4	56.88	0	0.00	56.80	4	544	0.74%
2019/05/30	3	56.47	0	0.00	56.50	3	550	0.54%
2019/05/29	5	56.58	0	0.00	56.40	5	554	0.90%
2019/05/28	1	57.10	0	0.00	57.10	1	559	0.18%
2019/05/27	1	55.90	0	0.00	57.30	1	572	0.17%
2019/05/24	3	56.83	0	0.00	56.70	3	579	0.52%
2019/05/23	0	0.00	1	55.80	55.00	-1	582	-0.17%
2019/05/22	5	55.68	0	0.00	56.70	5	599	0.83%
2019/05/21	0	0.00	4	53.28	53.80	-4	673	-0.59%
2019/05/20	4	52.20	0	0.00	52.20	4	688	0.58%
2019/05/17	1	55.70	0	0.00	53.50	1	699	0.14%
2019/05/16	6	56.65	1	56.10	55.70	5	704	0.71%
2019/05/15	0	0.00	5	57.00	56.70	-5	710	-0.70%
2019/05/14	1	55.00	0	0.00	56.60	1	724	0.14%
2019/05/13	0	0.00	15	57.52	57.20	-15	730	-2.05%
2019/05/10	0	0.00	34	57.83	58.30	-34	731	-4.65%
2019/05/09	0	0.00	27	59.65	57.20	-27	732	-3.69%
2019/05/07	5	60.88	0	0.00	60.80	5	732	0.68%
2019/05/06	0	0.00	13	61.13	60.20	-13	735	-1.77%
2019/05/02	18	61.24	0	0.00	61.50	18	731	2.46%
2019/04/30	1	60.80	0	0.00	60.80	1	735	0.14%
2019/04/29	4	62.08	0	0.00	62.00	4	734	0.54%
2019/04/26	9	66.14	0	0.00	66.00	9	739	1.22%
2019/04/25	1	67.70	0	0.00	67.70	1	812	0.12%
2019/04/24	1	66.80	5	66.80	66.80	-4	827	-0.48%
2019/04/23	1	66.90	1	67.20	66.90	0	828	0.00%
2019/04/22	1	68.00	0	0.00	68.00	1	825	0.12%
2019/04/17	0	0.00	2	66.60	66.40	-2	790	-0.25%
2019/04/16	0	0.00	4	66.50	66.40	-4	789	-0.51%
2019/04/15	0	0.00	11	66.19	66.40	-11	792	-1.39%
2019/04/12	0	0.00	2	66.05	66.00	-2	795	-0.25%
2019/04/11	0	0.00	19	66.44	66.00	-19	800	-2.37%
2019/04/10	1	67.40	3	66.70	66.50	-2	798	-0.25%
2019/04/09	0	0.00	5	67.60	67.50	-5	792	-0.63%
2019/04/08	0	0.00	6	67.02	67.00	-6	789	-0.76%
2019/04/03	0	0.00	10	66.34	66.60	-10	787	-1.27%
2019/04/02	0	0.00	6	66.25	66.20	-6	788	-0.76%
2019/04/01	0	0.00	22	66.53	66.00	-22	785	-2.80%
2019/03/29	0	0.00	10	67.07	66.50	-10	781	-1.28%
2019/03/28	1	66.80	3	67.50	66.80	-2	781	-0.26%
2019/03/27	2	67.50	6	67.83	67.10	-4	786	-0.51%
2019/03/26	4	67.38	10	67.46	67.30	-6	785	-0.76%
2019/03/25	8	67.51	0	0.00	67.00	8	787	1.02%
2019/03/22	4	69.20	0	0.00	69.10	4	795	0.50%
2019/03/21	21	70.30	44	70.25	70.00	-23	818	-2.81%
2019/03/20	0	0.00	4	68.30	69.00	-4	766	-0.52%
2019/03/19	0	0.00	1	69.30	69.10	-1	765	-0.13%
2019/03/18	7	68.67	0	0.00	69.40	7	760	0.92%
2019/03/15	4	69.70	32	69.29	69.40	-28	753	-3.72%
2019/03/14	39	68.73	9	68.08	68.80	30	735	4.08%
2019/03/13	2	67.30	9	67.30	67.30	-7	728	-0.96%
2019/03/12	0	0.00	5	66.06	66.20	-5	732	-0.68%
2019/03/11	0	0.00	1	65.50	65.60	-1	751	-0.13%
2019/03/08	10	65.28	5	66.20	66.20	5	775	0.65%
2019/03/07	0	0.00	1	67.20	65.60	-1	791	-0.13%
2019/03/06	14	66.80	11	66.57	67.30	3	801	0.37%
2019/03/05	1	66.30	0	0.00	66.40	1	816	0.12%
2019/03/04	1	67.20	3	67.27	67.40	-2	840	-0.24%
2019/02/27	15	67.09	18	67.08	67.30	-3	846	-0.35%
2019/02/26	0	0.00	2	67.20	66.80	-2	845	-0.24%
2019/02/22	14	69.73	5	69.56	69.50	9	850	1.06%
2019/02/21	16	70.00	0	0.00	69.40	16	871	1.84%
2019/02/20	0	0.00	7	69.37	69.60	-7	875	-0.80%
2019/02/19	6	66.77	0	0.00	67.50	6	805	0.74%
2019/02/18	3	65.97	0	0.00	65.30	3	791	0.38%
2019/02/15	5	64.94	4	65.40	64.20	1	782	0.13%
2019/02/14	5	65.66	0	0.00	65.50	5	790	0.63%
2019/02/13	24	66.58	12	66.05	66.10	12	810	1.48%
2019/02/12	8	65.14	0	0.00	65.30	8	806	0.99%
2019/02/11	6	63.77	0	0.00	63.80	6	812	0.74%
2019/01/30	19	63.39	1	62.30	62.80	18	820	2.19%
2019/01/29	1	61.70	6	61.00	61.70	-5	827	-0.60%
2019/01/28	0	0.00	1	62.70	62.70	-1	844	-0.12%
2019/01/25	1	61.90	5	62.50	62.50	-4	863	-0.46%
2019/01/24	0	0.00	14	62.30	61.70	-14	877	-1.60%
2019/01/23	1	62.20	5	62.70	62.80	-4	887	-0.45%
2019/01/22	1	61.80	0	0.00	61.60	1	895	0.11%
2019/01/18	12	63.58	1	63.70	63.90	11	909	1.21%
2019/01/17	0	0.00	28	66.30	64.10	-28	906	-3.09%
2019/01/16	1	59.60	2	64.70	65.40	-1	831	-0.12%
2019/01/15	15	59.55	2	59.30	59.50	13	822	1.58%
2019/01/14	4	58.98	1	58.90	58.80	3	840	0.36%
2019/01/10	8	59.01	0	0.00	58.60	8	855	0.94%
2019/01/09	6	60.03	0	0.00	59.70	6	858	0.70%
2019/01/08	5	58.04	0	0.00	59.40	5	859	0.58%
2019/01/04	12	57.14	2	56.80	57.10	10	899	1.11%
2019/01/03	1	61.20	4	59.75	59.00	-3	895	-0.33%
2019/01/02	0	0.00	3	61.43	61.60	-3	898	-0.33%
2018/12/28	3	61.60	1	61.60	61.20	2	904	0.22%
2018/12/27	5	62.44	0	0.00	61.30	5	936	0.53%
2018/12/26	2	62.50	1	61.20	61.10	1	944	0.11%
2018/12/25	0	0.00	1	62.50	62.10	-1	955	-0.10%
2018/12/24	0	0.00	1	62.70	64.00	-1	970	-0.10%
2018/12/21	23	63.10	12	62.79	64.10	11	1,000	1.10%
2018/12/20	16	63.64	6	66.80	63.40	10	1,023	0.98%
2018/12/19	0	0.00	42	66.56	65.80	-42	1,020	-4.12%
2018/12/18	1	66.60	0	0.00	66.30	1	1,024	0.10%
2018/12/17	0	0.00	18	68.27	66.60	-18	1,028	-1.75%
2018/12/14	2	68.10	5	68.70	68.10	-3	1,019	-0.29%
2018/12/13	15	64.49	0	0.00	66.00	15	991	1.51%
2018/12/12	5	63.38	3	63.53	63.50	2	993	0.20%
2018/12/11	12	61.11	0	0.00	61.80	12	999	1.20%
2018/12/10	6	60.15	8	60.45	59.80	-2	1,022	-0.20%
2018/12/07	0	0.00	1	63.20	63.20	-1	1,036	-0.10%
2018/12/05	1	67.60	0	0.00	67.60	1	1,075	0.09%
2018/12/04	3	70.40	7	71.70	71.20	-4	1,110	-0.36%
2018/11/30	1	67.40	0	0.00	67.40	1	1,181	0.08%
2018/11/26	0	0.00	10	59.96	61.00	-10	1,416	-0.71%
2018/11/23	0	0.00	1	58.30	58.30	-1	1,433	-0.07%
2018/11/21	4	61.08	0	0.00	61.10	4	1,469	0.27%
2018/11/20	3	60.17	0	0.00	60.20	3	1,476	0.20%
2018/11/19	9	58.20	0	0.00	59.50	9	1,498	0.60%
2018/11/16	3	54.33	2	54.30	54.30	1	1,486	0.07%
2018/11/15	2	52.20	7	52.87	53.60	-5	1,485	-0.34%
2018/11/14	0	0.00	7	53.40	53.30	-7	1,490	-0.47%
2018/11/09	0	0.00	3	60.20	60.20	-3	1,503	-0.20%
2018/11/07	1	58.30	5	60.04	60.00	-4	1,556	-0.26%
2018/11/06	1	60.20	7	57.59	57.10	-6	1,588	-0.38%
2018/11/05	10	56.07	0	0.00	59.00	10	1,613	0.62%
2018/11/02	9	56.43	14	55.33	55.50	-5	1,597	-0.31%
2018/11/01	2	53.90	9	55.02	55.00	-7	1,585	-0.44%
2018/10/31	4	52.10	11	52.42	52.80	-7	1,574	-0.44%
2018/10/30	5	48.59	5	48.29	49.05	0	1,567	0.00%
2018/10/29	0	0.00	14	49.81	49.50	-14	1,563	-0.90%
2018/10/26	7	51.84	20	52.27	51.40	-13	1,567	-0.83%
2018/10/25	0	0.00	8	53.78	53.70	-8	1,573	-0.51%
2018/10/24	0	0.00	29	57.79	57.70	-29	1,567	-1.85%
2018/10/23	1	60.60	19	59.62	58.00	-18	1,567	-1.15%
2018/10/22	27	61.70	4	58.10	61.70	23	1,564	1.47%
2018/10/19	13	55.85	40	55.86	56.50	-27	1,554	-1.74%
2018/10/18	41	59.30	18	59.77	58.50	23	1,562	1.47%
2018/10/17	3	60.37	1	60.30	60.30	2	1,560	0.13%
2018/10/16	34	59.92	0	0.00	59.80	34	1,568	2.17%
2018/10/15	19	59.54	1	59.50	59.50	18	1,571	1.15%
2018/10/12	18	57.22	20	57.01	58.00	-2	1,577	-0.13%
2018/10/11	6	60.50	0	0.00	60.50	6	1,589	0.38%
2018/10/08	0	0.00	10	69.09	69.50	-10	1,667	-0.60%
2018/10/05	44	69.49	33	71.33	69.40	11	1,681	0.65%
2018/10/04	0	0.00	1	72.80	74.40	-1	1,659	-0.06%
2018/10/03	0	0.00	2	76.50	73.80	-2	1,654	-0.12%
2018/10/02	22	75.93	3	75.50	76.30	19	1,666	1.14%
2018/10/01	1	73.50	0	0.00	74.90	1	1,676	0.06%
2018/09/27	1	72.90	1	73.60	73.60	0	1,682	0.00%
2018/09/26	20	78.27	0	0.00	77.90	20	1,674	1.19%
2018/09/17	0	0.00	15	81.35	82.00	-15	1,829	-0.82%
2018/09/13	0	0.00	5	78.74	79.50	-5	1,822	-0.27%
2018/09/11	1	82.00	1	81.20	81.20	0	1,799	0.00%
2018/09/10	1	89.70	2	81.10	81.10	-1	1,774	-0.06%
2018/09/07	1	99.70	0	0.00	90.00	1	1,739	0.06%
2018/09/06	0	0.00	76	100.36	100.00	-76	1,703	-4.46%
2018/08/28	0	0.00	8	98.20	98.20	-8	1,328	-0.60%
2018/08/27	1	101.00	2	101.50	101.00	-1	1,312	-0.08%
2018/08/24	0	0.00	26	104.25	100.00	-26	1,305	-1.99%
2018/08/23	0	0.00	10.5	100.00	100.00	-10.5	1,290	-0.81%
2018/08/22	5	99.70	0	0.00	99.60	5	1,340	0.37%
2018/08/21	16	98.54	0	0.00	98.50	16	1,360	1.18%
2018/08/20	8	99.00	2	102.50	99.00	6	1,360	0.44%
2018/08/17	12	100.79	0	0.00	100.50	12	1,348	0.89%
2018/08/16	1	102.00	0	0.00	103.50	1	1,331	0.08%
2018/08/14	0	0.00	1	102.50	102.50	-1	1,269	-0.08%
2018/08/13	0	0.00	13	100.85	101.00	-13	1,247	-1.04%
2018/08/10	7	97.70	0	0.00	97.70	7	1,211	0.58%
2018/08/08	1	93.50	17	94.99	95.00	-16	1,203	-1.33%
2018/08/07	13	93.02	0	0.00	93.50	13	1,218	1.07%
2018/08/02	7	95.13	49	97.23	95.10	-42	1,280	-3.28%
2018/08/01	0	0.00	19	103.12	104.00	-19	1,270	-1.49%
2018/07/31	0	0.00	16	99.66	99.90	-16	1,260	-1.27%
2018/07/30	8	99.70	9	99.80	99.40	-1	1,264	-0.08%
2018/07/27	8	100.50	5	100.38	100.50	3	1,273	0.24%
2018/07/26	10	100.55	8	99.84	100.50	2	1,278	0.16%
2018/07/25	2	97.35	5	101.30	101.50	-3	1,277	-0.23%
2018/07/24	19	96.51	0	0.00	96.70	19	1,280	1.48%
2018/07/23	13	95.47	19	97.93	94.30	-6	1,289	-0.47%
2018/07/20	14	99.86	3	100.50	99.20	11	1,282	0.86%
2018/07/18	0	0.00	44	104.60	104.00	-44	1,278	-3.44%
2018/07/17	0	0.00	69	101.14	101.50	-69	1,257	-5.49%
2018/07/16	49	102.50	14	97.86	102.50	35	1,228	2.85%
2018/07/13	0	0.00	4	93.50	93.50	-4	1,210	-0.33%
2018/07/11	1	90.20	0	0.00	90.60	1	1,243	0.08%
2018/07/10	1	91.00	6	91.33	91.50	-5	1,260	-0.40%
2018/07/09	0	0.00	24	89.83	88.60	-24	1,262	-1.90%
2018/07/06	41	89.74	9	94.64	94.60	32	1,239	2.58%
2018/07/05	50	90.65	10	89.74	88.30	40	1,239	3.23%
2018/07/04	32	93.39	13	92.52	92.00	19	1,269	1.50%
2018/07/03	0	0.00	3	97.87	96.00	-3	1,302	-0.23%
2018/07/02	11	98.76	0	0.00	99.00	11	1,282	0.86%
2018/06/29	130	95.98	4	96.43	94.70	126	1,275	9.88%	大買/鉅額交易
2018/06/28	7	102.50	104	101.60	101.00	-97	1,242	-7.81%	大賣/
2018/06/27	46	112.17	38	113.71	112.00	8	1,248	0.64%
2018/06/26	18	107.08	0	0.00	107.50	18	1,250	1.44%
2018/06/25	13	114.12	0	0.00	113.00	13	1,240	1.05%
2018/06/22	4	124.50	64	120.59	119.50	-60	1,274	-4.71%
2018/06/21	4	128.00	53	128.72	128.00	-49	1,314	-3.73%
2018/06/20	13	128.35	6	131.08	127.00	7	1,332	0.53%
2018/06/19	2	135.25	7	136.50	135.00	-5	1,353	-0.37%
2018/06/15	0	0.00	22	138.05	139.00	-22	1,379	-1.59%
2018/06/14	9	140.50	3	139.00	143.00	6	1,425	0.42%
2018/06/13	1	141.00	0	0.00	137.50	1	1,414	0.07%
2018/06/12	4	140.00	13	137.92	138.50	-9	1,455	-0.62%
2018/06/11	3	138.50	11	137.50	137.50	-8	1,468	-0.54%
2018/06/08	2	139.00	10	139.25	138.50	-8	1,483	-0.54%
2018/06/07	0	0.00	5	138.80	136.00	-5	1,532	-0.33%
2018/06/06	0	0.00	12	139.13	139.00	-12	1,567	-0.77%
2018/06/05	0	0.00	6	138.33	138.00	-6	1,567	-0.38%
2018/06/04	48	136.45	5	137.10	137.00	43	1,565	2.75%
2018/05/31	16	134.78	11	137.23	133.00	5	1,559	0.32%
2018/05/30	3	141.50	8	148.50	141.50	-5	1,528	-0.33%
2018/05/29	50	143.07	24	143.27	148.00	26	1,472	1.77%
2018/05/28	5	141.00	0	0.00	138.00	5	1,456	0.34%
2018/05/25	3	138.17	0	0.00	137.50	3	1,467	0.20%
2018/05/22	0	0.00	4	137.50	133.00	-4	1,536	-0.26%
2018/05/21	11	138.23	0	0.00	138.00	11	1,561	0.70%
2018/05/15	7	143.14	0	0.00	148.50	7	1,590	0.44%
2018/05/14	31	144.26	0	0.00	145.00	31	1,590	1.95%
2018/05/11	7	134.79	0	0.00	136.00	7	1,566	0.45%
2018/05/10	9	141.00	0	0.00	135.00	9	1,566	0.57%
2018/05/09	9	131.94	0	0.00	133.00	9	1,546	0.58%
2018/05/08	12	133.67	0	0.00	130.50	12	1,569	0.76%
2018/05/07	5	136.30	0	0.00	135.50	5	1,591	0.31%
2018/05/04	1	130.50	2	134.50	130.50	-1	1,620	-0.06%
2018/05/03	6	138.25	0	0.00	133.00	6	1,625	0.37%
2018/04/30	9	137.00	2	140.00	140.00	7	1,709	0.41%
2018/04/27	14	125.39	2	126.75	130.00	12	1,711	0.70%
2018/04/26	7	122.43	21	123.86	122.00	-14	1,734	-0.81%
2018/04/25	7	123.00	7	128.21	128.00	0	1,757	0.00%
2018/04/24	11	124.14	0	0.00	124.00	11	1,755	0.63%
2018/04/23	13	132.27	0	0.00	128.50	13	1,756	0.74%
2018/04/20	5	142.50	0	0.00	142.50	5	1,769	0.28%
2018/04/19	8	139.50	0	0.00	139.50	8	1,790	0.45%
2018/04/17	13	140.73	21	139.12	139.50	-8	1,753	-0.46%
2018/04/16	56	136.97	0	0.00	138.50	56	1,747	3.20%
2018/04/13	2	132.50	0	0.00	132.50	2	1,729	0.12%
2018/04/10	0	0.00	9	137.17	131.00	-9	1,702	-0.53%
2018/04/09	12	141.00	2	145.50	145.50	10	1,670	0.60%
2018/04/03	20	130.75	0	0.00	133.00	20	1,651	1.21%
2018/03/30	0	0.00	18	127.11	125.00	-18	1,631	-1.10%
2018/03/29	13	123.00	13	124.50	122.50	0	1,577	0.00%
2018/03/28	37	124.50	0	0.00	126.00	37	1,562	2.37%
2018/03/26	0	0.00	10	124.30	123.50	-10	1,501	-0.67%
2018/03/23	14	117.50	0	0.00	115.50	14	1,443	0.97%
2018/03/21	6	117.50	30	118.40	117.50	-24	1,376	-1.74%
2018/03/20	18	114.83	3	112.50	119.50	15	1,339	1.12%
2018/03/19	9	110.83	0	0.00	110.00	9	1,282	0.70%
2018/03/12	35	106.84	1	106.50	106.50	34	1,137	2.99%
2018/03/09	0	0.00	28	98.15	97.30	-28	1,096	-2.55%
2018/03/08	20	99.39	6	98.67	98.40	14	1,098	1.27%
2018/03/07	18	98.62	12	97.85	99.30	6	1,093	0.55%
2018/03/05	0	0.00	15	99.14	96.10	-15	1,094	-1.37%
2018/03/02	3	98.50	0	0.00	98.50	3	1,094	0.27%
2018/03/01	5	98.30	0	0.00	98.30	5	1,097	0.46%
2018/02/27	2	98.40	0	0.00	96.10	2	1,090	0.18%
2018/02/26	2	106.00	0	0.00	97.80	2	1,076	0.19%
2018/02/23	1	110.00	54	105.10	104.50	-53	1,051	-5.04%
2018/02/09	0	0.00	9	102.67	106.50	-9	995	-0.90%
2018/02/08	0	0.00	16	107.28	101.00	-16	998	-1.60%
2018/02/07	0	0.00	1	105.00	105.00	-1	978	-0.10%
2018/02/06	1	99.20	0	0.00	95.70	1	964	0.10%
2018/02/05	3	103.33	0	0.00	104.00	3	952	0.31%
2018/02/02	1	106.50	0	0.00	105.50	1	957	0.10%
2018/02/01	7	106.50	0	0.00	106.50	7	951	0.74%
2018/01/25	0	0.00	2	112.50	114.00	-2	849	-0.24%
2018/01/24	30	110.42	3	108.83	110.50	27	791	3.41%
2018/01/22	0	0.00	1	104.50	104.50	-1	736	-0.14%
2018/01/18	16	96.47	3	95.40	95.40	13	701	1.85%
2018/01/16	4	96.50	0	0.00	96.50	4	764	0.52%
2018/01/15	1	92.30	2	96.30	96.30	-1	751	-0.13%
2018/01/11	1	87.00	0	0.00	87.00	1	687	0.15%
2018/01/10	0	0.00	96	85.68	85.00	-96	682	-14.07%
2018/01/02	0	0.00	5	85.70	85.70	-5	632	-0.79%