致新 (8081)-新加坡商瑞銀券商分點個股進出

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

致新

(8081)

可現股當沖

股價
229.5
漲跌
▲0.5
漲幅
+0.22%
成交量
200張
產業
上市半導體類股
496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

致新 (8081)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	34	228.94	24	229.31	229.00	10	373	2.67%
2024/11/19	31	228.19	24	227.92	226.50	7	381	1.84%
2024/11/18	20	222.10	28	222.64	223.50	-8	379	-2.11%
2024/11/15	24	223.00	2	223.00	223.50	22	382	5.76%
2024/11/14	4	220.50	105	221.94	221.00	-101	390	-25.89%	大賣/鉅額交易
2024/11/13	65	226.34	13	226.27	228.00	52	389	13.35%
2024/11/12	7	223.36	5	223.50	223.00	2	402	0.50%
2024/11/11	20	223.75	2	224.50	225.50	18	405	4.44%
2024/11/08	3	226.67	20	226.68	226.00	-17	404	-4.20%
2024/11/07	2	227.50	20	228.55	229.00	-18	405	-4.44%
2024/11/06	17	226.09	1	227.50	227.50	16	407	3.92%
2024/11/05	5	222.20	11	221.45	221.00	-6	413	-1.45%
2024/11/04	13	222.92	19	222.89	222.00	-6	425	-1.41%
2024/11/01	26	223.08	31	223.37	226.00	-5	433	-1.15%
2024/10/30	8	225.69	6	226.00	225.50	2	438	0.46%
2024/10/29	4	224.63	13	225.38	225.00	-9	441	-2.04%
2024/10/28	13	230.38	14	229.79	229.50	-1	439	-0.23%
2024/10/25	10	232.10	19	232.18	232.50	-9	443	-2.03%
2024/10/24	13	233.58	3	233.33	231.00	10	445	2.25%
2024/10/23	11	234.73	31	233.71	234.00	-20	452	-4.42%
2024/10/22	5	235.80	29	236.31	236.00	-24	457	-5.25%
2024/10/21	24	235.54	1	233.00	236.50	23	464	4.95%
2024/10/18	5	232.50	47	232.87	231.00	-42	466	-9.01%
2024/10/17	0	0.00	17	235.21	233.50	-17	475	-3.58%
2024/10/16	14	235.25	52	236.02	236.00	-38	480	-7.91%
2024/10/15	14	235.54	15	235.23	235.00	-1	471	-0.21%
2024/10/14	18	231.06	22	230.89	233.00	-4	469	-0.85%
2024/10/11	37	228.11	33	228.58	228.00	4	469	0.85%
2024/10/09	21	231.36	12	231.79	232.00	9	467	1.92%
2024/10/08	4	230.00	12	230.71	231.00	-8	471	-1.70%
2024/10/07	2	233.25	40	232.78	234.00	-38	476	-7.97%
2024/10/04	5	230.90	11	231.41	230.50	-6	481	-1.25%
2024/10/01	34	227.51	18	229.00	231.50	16	489	3.27%
2024/09/30	15	228.80	13	227.27	224.50	2	493	0.41%
2024/09/27	14	229.82	82	229.06	227.00	-68	526	-12.91%
2024/09/26	52	231.31	88	230.48	228.00	-36	580	-6.20%
2024/09/25	12	227.21	6	226.00	226.50	6	599	1.00%
2024/09/24	6	226.17	26	225.04	223.50	-20	616	-3.24%
2024/09/23	18	226.44	54	226.94	227.00	-36	615	-5.85%
2024/09/20	12	222.92	90	224.02	222.00	-78	618	-12.62%
2024/09/19	8	219.44	59	219.09	219.50	-51	629	-8.10%
2024/09/18	0	0.00	19	218.92	216.00	-19	640	-2.96%
2024/09/16	9	219.06	8	219.06	220.00	1	653	0.15%
2024/09/13	11	215.95	0	0.00	217.00	11	656	1.68%
2024/09/12	9	212.94	4	213.25	214.00	5	659	0.76%
2024/09/11	13	208.88	4	208.63	208.50	9	663	1.36%
2024/09/10	27	209.89	17	212.00	208.00	10	666	1.50%
2024/09/09	28	210.55	33	211.77	214.00	-5	663	-0.75%
2024/09/06	21	210.98	27	211.11	211.00	-6	663	-0.90%
2024/09/05	12	211.00	26	213.65	211.00	-14	665	-2.10%
2024/09/04	16	215.81	39	216.21	214.00	-23	664	-3.46%
2024/09/03	1	227.50	26	226.52	225.50	-25	657	-3.80%
2024/09/02	3	229.00	17	227.03	226.00	-14	659	-2.12%
2024/08/30	33.3	228.71	45	229.68	228.50	-11.7	661	-1.77%
2024/08/29	13	227.88	26	227.87	228.50	-13	654	-1.99%
2024/08/28	12	228.50	23.6	227.12	227.00	-11.6	658	-1.76%
2024/08/27	10	228.40	33	229.61	229.00	-23	669	-3.43%
2024/08/26	13	229.92	42	229.73	228.00	-29	670	-4.32%
2024/08/23	11	224.86	17	225.53	227.50	-6	670	-0.90%
2024/08/22	18	226.67	23	227.04	226.00	-5	682	-0.73%
2024/08/21	57	227.05	88	226.22	225.50	-31	680	-4.56%
2024/08/20	4	227.88	56	226.75	225.50	-52	675	-7.70%
2024/08/19	20	227.60	47	226.72	226.00	-27	695	-3.88%
2024/08/16	33	226.48	46	226.26	225.00	-13	693	-1.88%
2024/08/15	14	224.71	17	227.18	223.50	-3	687	-0.44%
2024/08/14	21	227.26	152	228.36	226.50	-131	687	-19.06%	大賣/鉅額交易
2024/08/13	19	234.66	88	234.30	235.50	-69	675	-10.22%
2024/08/12	12	233.96	22	233.73	234.50	-10	682	-1.47%
2024/08/09	4	231.63	14.7	232.53	230.00	-10.7	694	-1.54%
2024/08/08	22	226.98	21	227.71	226.50	1	697	0.14%
2024/08/07	17	228.12	42	231.37	233.00	-25	711	-3.51%
2024/08/06	72	214.38	130	215.30	218.50	-58	716	-8.09%	大賣/
2024/08/05	32	221.36	23	225.04	219.00	9	711	1.27%
2024/08/02	15	246.30	45	245.92	243.00	-30	705	-4.25%
2024/08/01	8	253.75	3	253.00	254.00	5	712	0.70%
2024/07/31	8	250.31	27	249.85	250.00	-19	715	-2.65%
2024/07/30	39	250.36	62	249.91	249.00	-23	723	-3.18%
2024/07/29	22	252.23	15	254.03	252.00	7	743	0.94%
2024/07/26	30	253.38	29.3	254.36	256.50	0.7	745	0.09%
2024/07/23	43	256.81	43	257.91	258.00	0	746	0.00%
2024/07/22	27	258.04	18	258.64	255.50	9	743	1.21%
2024/07/19	34	268.65	9	269.94	268.00	25	747	3.35%
2024/07/18	58	271.95	36	272.35	273.00	22	754	2.92%
2024/07/17	5	278.70	20	278.85	280.50	-15	744	-2.01%
2024/07/16	29	279.59	6	279.08	280.00	23	745	3.09%
2024/07/15	30	277.57	30	278.17	277.50	0	757	0.00%
2024/07/12	14	277.57	4	278.50	276.00	10	759	1.32%
2024/07/11	32	276.27	45	277.40	278.50	-13	759	-1.71%
2024/07/10	7	278.00	11	278.05	276.50	-4	776	-0.52%
2024/07/09	134	277.87	9	277.11	278.00	125	780	16.02%	大買/鉅額交易
2024/07/08	220	281.22	52	281.38	281.00	168	783	21.44%	大買/鉅額交易
2024/07/05	182	284.76	70	283.19	285.50	112	784	14.28%	大買/鉅額交易
2024/07/04	174	282.27	16	277.97	284.00	158	808	19.55%	大買/鉅額交易
2024/07/03	247	275.21	20	278.83	275.50	227	805	28.19%	大買/鉅額交易
2024/07/02	158	279.74	39	283.26	281.00	119	770	15.44%	大買/鉅額交易
2024/07/01	125	299.77	35	298.24	300.50	90	713	12.61%	大買/
2024/06/28	120	303.33	19	303.11	305.50	101	688	14.66%	大買/鉅額交易
2024/06/27	24	303.77	79	303.61	304.50	-55	667	-8.24%
2024/06/26	21	306.00	65	306.59	304.50	-44	669	-6.57%
2024/06/25	38	304.91	108	305.54	304.50	-70	665	-10.52%	大賣/
2024/06/24	9	313.44	158	313.14	313.50	-149	650	-22.90%	大賣/鉅額交易
2024/06/21	44	308.77	93	312.40	311.00	-49	648	-7.55%
2024/06/20	4	308.25	60	308.97	307.50	-56	646	-8.66%
2024/06/19	2	308.50	60	309.29	308.50	-58	647	-8.95%
2024/06/18	11	307.82	81	307.65	308.00	-70	657	-10.65%
2024/06/17	3	309.17	57	308.99	308.00	-54	674	-8.01%
2024/06/14	21	309.10	60	310.40	309.00	-39	680	-5.73%
2024/06/13	18	312.36	61	313.00	313.00	-43	685	-6.27%
2024/06/12	32	310.86	69	310.32	311.00	-37	712	-5.20%
2024/06/11	25	313.92	81	313.66	315.00	-56	711	-7.87%
2024/06/07	11	310.64	65	308.60	311.00	-54	711	-7.59%
2024/06/06	19	308.16	74	307.89	308.00	-55	710	-7.74%
2024/06/05	4	303.88	60	304.83	304.00	-56	708	-7.90%
2024/06/04	15.3	303.30	18	304.08	303.00	-2.7	715	-0.38%
2024/06/03	11	305.64	20	304.78	305.00	-9	715	-1.26%
2024/05/31	108	305.69	8	306.25	305.00	100	713	14.01%	大買/
2024/05/30	11	311.00	11	310.50	311.00	0	701	0.00%
2024/05/29	32	317.27	30	318.53	315.00	2	702	0.28%
2024/05/28	82	319.54	27	319.57	320.00	55	700	7.86%
2024/05/27	2	309.50	13	307.96	310.00	-11	689	-1.60%
2024/05/24	8	304.94	37	305.36	307.00	-29	693	-4.18%
2024/05/23	156	307.16	63	307.24	308.50	93	692	13.43%	大買/
2024/05/22	24	296.92	4	294.88	297.00	20	675	2.96%
2024/05/21	5	297.10	6	296.83	296.00	-1	679	-0.15%
2024/05/20	6	298.50	41	297.09	295.00	-35	691	-5.06%
2024/05/17	0	0.00	17	298.79	297.50	-17	700	-2.43%
2024/05/16	21	295.52	12	294.42	298.00	9	703	1.28%
2024/05/15	5	288.80	22	288.27	292.00	-17	703	-2.42%
2024/05/14	34	284.85	13	285.38	288.50	21	702	2.99%
2024/05/13	103	281.14	90	281.48	283.50	13	703	1.85%	大買/
2024/05/10	18	293.83	15	295.00	296.50	3	688	0.44%
2024/05/09	14	293.61	22	297.27	293.00	-8	679	-1.18%
2024/05/08	12	297.08	8	299.25	301.00	4	678	0.59%
2024/05/07	68	296.07	22	297.70	296.50	46	681	6.75%
2024/05/06	60	297.49	109	297.49	297.00	-49	671	-7.29%	大賣/
2024/05/03	94	297.94	79	298.89	297.50	15	685	2.19%
2024/05/02	267	295.37	39	291.68	298.50	228	678	33.60%	大買/鉅額交易
2024/04/30	92	288.49	9	288.39	288.50	83	656	12.65%
2024/04/29	137	287.43	5	287.30	288.50	132	654	20.18%	大買/鉅額交易
2024/04/26	9	285.06	57	284.87	285.50	-48	648	-7.40%
2024/04/25	35	284.97	31	286.53	286.00	4	645	0.62%
2024/04/24	60	279.77	26	279.94	282.00	34	638	5.32%
2024/04/23	13	269.27	6	266.92	271.00	7	632	1.11%
2024/04/22	26	263.31	45	265.98	263.00	-19	636	-2.99%
2024/04/19	31	266.32	78	269.42	269.00	-47	630	-7.45%
2024/04/18	2	273.50	43	273.01	274.50	-41	620	-6.61%
2024/04/17	25	274.96	6	275.25	276.00	19	622	3.05%
2024/04/16	48	272.96	19	278.29	270.00	29	622	4.66%
2024/04/15	48	282.76	46	281.24	282.50	2	605	0.33%
2024/04/12	67	291.05	60	292.11	288.00	7	601	1.16%
2024/04/11	21	284.62	117	285.17	288.00	-96	601	-15.95%	大賣/
2024/04/10	355	288.08	126	288.17	289.00	229	611	37.47%	大買/大賣/鉅額交易
2024/04/09	139	271.09	179	269.64	271.50	-40	601	-6.66%	大買/大賣/
2024/04/08	10	272.20	37	273.31	274.50	-27	608	-4.43%
2024/04/03	8	271.44	33	271.38	273.50	-25	625	-4.00%
2024/04/02	9	270.94	34	270.81	272.00	-25	686	-3.64%
2024/04/01	69	269.33	25	267.32	267.50	44	694	6.33%
2024/03/29	38	265.62	6	265.50	266.50	32	708	4.52%
2024/03/28	13	267.65	27	267.48	267.00	-14	715	-1.96%
2024/03/27	83	266.28	38	266.71	267.00	45	722	6.22%
2024/03/26	75	269.31	34	267.79	266.50	41	728	5.63%
2024/03/25	41	274.30	5	273.70	274.50	36	731	4.92%
2024/03/22	77	271.63	45	269.79	272.00	32	740	4.32%
2024/03/21	25	271.48	47	273.03	270.50	-22	736	-2.99%
2024/03/20	142	272.04	25	272.88	273.50	117	725	16.12%	大買/鉅額交易
2024/03/19	78	268.49	31	269.21	266.00	47	706	6.65%
2024/03/18	53	267.47	25	264.84	268.00	28	700	4.00%
2024/03/15	179	265.21	33	263.23	267.00	146	691	21.11%	大買/鉅額交易
2024/03/14	56	251.77	37	253.12	251.00	19	664	2.86%
2024/03/13	29	259.62	27	256.70	254.00	2	659	0.30%
2024/03/12	10	259.55	5	260.00	258.00	5	657	0.76%
2024/03/11	49	257.63	5	258.10	257.00	44	656	6.71%
2024/03/08	31	259.45	46	259.12	257.00	-15	668	-2.25%
2024/03/07	20	255.45	46	255.77	253.00	-26	659	-3.94%
2024/03/06	31	258.74	32	258.13	257.00	-1	659	-0.15%
2024/03/05	19	259.87	35	260.46	259.50	-16	662	-2.41%
2024/03/04	36	262.57	37	261.49	261.00	-1	662	-0.15%
2024/03/01	78	261.73	20	261.68	262.00	58	660	8.78%
2024/02/29	30	259.17	48	259.45	259.50	-18	658	-2.73%
2024/02/27	21	259.81	28	261.11	261.00	-7	653	-1.07%
2024/02/26	16	264.19	16	263.56	262.00	0	652	0.00%
2024/02/23	7	265.21	19	263.55	262.50	-12	655	-1.83%
2024/02/22	18	263.53	29	263.19	263.00	-11	654	-1.68%
2024/02/21	78	264.07	53	263.05	265.00	25	658	3.80%
2024/02/20	32	259.86	37	259.51	260.00	-5	646	-0.77%
2024/02/19	12	256.21	57	256.65	256.00	-45	637	-7.06%
2024/02/16	15	249.13	37	250.46	250.50	-22	633	-3.47%
2024/02/15	31	246.24	27	247.35	248.00	4	636	0.63%
2024/02/05	17	245.65	16	247.34	245.00	1	633	0.16%
2024/02/02	2	245.25	5	245.30	247.00	-3	636	-0.47%
2024/02/01	2	244.00	2	244.25	244.00	0	636	0.00%
2024/01/31	85.1	245.34	52	246.32	246.00	33.1	638	5.17%
2024/01/30	18	245.36	42	246.48	245.00	-24	634	-3.78%
2024/01/29	79	243.80	16	243.53	243.50	63	628	10.03%
2024/01/26	87	249.01	79	249.79	245.00	8	629	1.27%
2024/01/25	1	256.50	25	256.34	256.50	-24	612	-3.92%
2024/01/24	65	254.97	35	254.64	255.50	30	611	4.91%
2024/01/23	69	254.09	24	254.06	253.50	45	615	7.31%
2024/01/22	23	255.28	11	255.68	253.50	12	620	1.93%
2024/01/19	2	258.75	10	256.05	255.00	-8	626	-1.28%
2024/01/18	14	257.00	26	257.50	255.50	-12	632	-1.90%
2024/01/17	13	261.08	5	261.00	259.00	8	631	1.27%
2024/01/16	10	259.40	30	259.63	263.00	-20	630	-3.17%
2024/01/15	13	264.23	7	265.00	264.00	6	629	0.95%
2024/01/12	2	260.00	34	260.65	260.50	-32	630	-5.08%
2024/01/11	9	264.06	9	263.61	264.00	0	630	0.00%
2024/01/10	9	264.83	4	266.13	267.00	5	643	0.78%
2024/01/09	112	266.51	17	266.68	265.50	95	645	14.72%	大買/
2024/01/08	1.7	266.88	10	267.30	266.00	-8.3	643	-1.29%
2024/01/05	110.1	265.78	47	267.05	267.00	63.1	642	9.82%	大買/
2024/01/04	268	268.11	26	268.12	268.00	242	635	38.08%	大買/鉅額交易
2024/01/03	21	268.05	72	267.81	268.00	-51	631	-8.08%
2024/01/02	3	262.67	36	263.93	267.50	-33	607	-5.43%
2023/12/29	46	263.29	45	264.83	264.00	1	597	0.17%
2023/12/28	214	263.72	256	265.47	266.00	-42	591	-7.10%	大買/大賣/
2023/12/27	21	247.52	14	247.86	248.50	7	535	1.31%
2023/12/26	89	244.01	14	243.93	242.50	75	528	14.19%
2023/12/25	65	243.14	21	246.50	242.00	44	523	8.41%
2023/12/22	14	248.39	5	249.20	247.00	9	531	1.69%
2023/12/21	38	249.74	5	249.00	247.50	33	530	6.22%
2023/12/20	96	250.78	22	250.80	250.00	74	526	14.06%
2023/12/19	119	249.65	42	253.11	248.00	77	528	14.58%	大買/
2023/12/18	30	258.67	3	257.33	260.00	27	539	5.00%
2023/12/15	7	259.71	37	256.59	255.00	-30	558	-5.38%
2023/12/14	111	259.40	29	259.57	259.50	82	577	14.20%	大買/
2023/12/13	30	253.83	25	254.48	253.50	5	604	0.83%
2023/12/12	15	257.30	23	257.17	255.50	-8	628	-1.27%
2023/12/11	37	258.97	10	259.50	258.50	27	655	4.12%
2023/12/08	10.4	259.05	1	258.00	258.00	9.4	672	1.39%
2023/12/07	5.4	255.17	24	255.56	258.50	-18.6	705	-2.64%
2023/12/06	9	258.11	15	258.27	257.00	-6	713	-0.84%
2023/12/05	28	258.70	32.1	258.99	256.00	-4.1	727	-0.56%
2023/12/04	54	267.23	38	267.74	266.50	16	735	2.18%
2023/12/01	12	269.83	11	270.55	270.00	1	752	0.13%
2023/11/30	108	267.66	36	268.50	267.50	72	777	9.27%	大買/
2023/11/29	17	270.85	3	270.50	272.50	14	779	1.80%
2023/11/28	12	267.00	19	268.45	270.50	-7	780	-0.90%
2023/11/27	49.1	268.92	4	268.63	266.50	45.1	784	5.74%
2023/11/24	8	268.88	7	268.29	267.50	1	786	0.13%
2023/11/22	72	269.81	22	268.93	272.00	50	792	6.31%
2023/11/21	11	268.41	17	266.85	266.50	-6	788	-0.76%
2023/11/20	31	271.26	12	270.75	270.00	19	787	2.41%
2023/11/17	11	263.91	16	265.28	266.00	-5	780	-0.64%
2023/11/16	6	262.75	21	262.90	262.00	-15	785	-1.91%
2023/11/15	20	269.35	53	269.54	267.50	-33	783	-4.21%
2023/11/14	59	267.86	40	269.38	269.00	19	786	2.41%
2023/11/13	45	262.53	4	263.00	262.50	41	780	5.26%
2023/11/10	14	259.39	51	256.29	256.00	-37	791	-4.67%
2023/11/09	16	262.19	10	261.30	263.00	6	801	0.75%
2023/11/08	32	259.33	10	259.60	262.50	22	815	2.70%
2023/11/07	15	254.93	15	256.20	256.50	0	835	0.00%
2023/11/06	19	255.03	12	255.54	253.50	7	880	0.80%
2023/11/03	18	255.17	74	253.99	251.00	-56	912	-6.14%
2023/11/02	20	257.23	16	257.25	259.00	4	920	0.43%
2023/11/01	11	251.91	22	253.41	253.00	-11	937	-1.17%
2023/10/31	44	249.94	31	254.65	248.50	13	941	1.38%
2023/10/30	18	259.44	90	259.14	260.50	-72	944	-7.62%
2023/10/27	60	250.31	100	252.40	250.00	-40	942	-4.24%
2023/10/26	50	251.12	71	251.96	250.50	-21	942	-2.23%
2023/10/25	37	260.59	18	259.94	256.00	19	940	2.02%
2023/10/24	42	260.98	117	261.15	261.00	-75	944	-7.94%	大賣/
2023/10/23	18	257.69	17	257.82	258.00	1	955	0.10%
2023/10/20	12	261.67	16	262.44	263.50	-4	954	-0.42%
2023/10/19	17	260.88	26	261.46	265.00	-9	955	-0.94%
2023/10/18	151	260.58	34	261.29	261.00	117	956	12.23%	大買/鉅額交易
2023/10/17	28	260.80	42	261.61	255.50	-14	938	-1.49%
2023/10/16	85	262.87	6	262.08	263.50	79	937	8.43%
2023/10/13	67	264.60	11	264.23	264.00	56	942	5.94%
2023/10/12	54	263.84	3	265.00	263.00	51	943	5.41%
2023/10/11	70	262.41	108	263.14	259.50	-38	940	-4.04%	大賣/
2023/10/06	27	275.37	3	275.00	275.50	24	929	2.58%
2023/10/05	22	275.36	72	276.27	275.00	-50	933	-5.36%
2023/10/04	46	268.90	63	271.78	276.00	-17	937	-1.81%
2023/10/03	20	269.10	52	270.31	270.00	-32	926	-3.45%
2023/10/02	43	265.87	58	266.24	269.50	-15	925	-1.62%
2023/09/28	82	261.97	28	263.57	261.00	54	925	5.84%
2023/09/27	214	260.97	9	262.06	265.00	205	920	22.28%	大買/鉅額交易
2023/09/26	72	267.77	19	268.05	268.50	53	914	5.80%
2023/09/25	23	266.89	137	267.49	268.50	-114	922	-12.36%	大賣/鉅額交易
2023/09/22	67	260.44	201	263.16	266.00	-134	923	-14.50%	大賣/鉅額交易
2023/09/21	231	264.64	76	266.03	264.00	155	913	16.97%	大買/鉅額交易
2023/09/20	113	275.67	58	276.83	276.00	55	883	6.22%	大買/
2023/09/19	85	281.55	143	282.64	282.50	-58	866	-6.69%	大賣/
2023/09/18	69	283.32	103	286.46	283.50	-34	845	-4.02%	大賣/
2023/09/15	100	279.67	91.5	280.33	277.50	8.5	818	1.04%
2023/09/14	84	273.60	88	274.02	275.50	-4	791	-0.51%
2023/09/13	107	264.48	103	264.59	268.00	4	767	0.52%	大買/大賣/
2023/09/12	61	259.68	80	259.51	260.00	-19	751	-2.53%
2023/09/11	27	251.89	43	252.42	252.00	-16	722	-2.21%
2023/09/08	80	250.54	30	252.30	253.00	50	717	6.97%
2023/09/07	55	254.09	78	254.97	252.50	-23	714	-3.22%
2023/09/06	80	249.49	8	249.31	250.50	72	703	10.24%
2023/09/05	118	247.09	135	246.93	248.00	-17	695	-2.44%	大買/大賣/
2023/09/04	26	236.38	48	236.95	237.50	-22	681	-3.23%
2023/09/01	19	232.29	38	232.62	233.50	-19	684	-2.77%
2023/08/31	5	231.10	18	232.17	232.50	-13	689	-1.89%
2023/08/30	5	229.40	45	229.79	229.00	-40	685	-5.83%
2023/08/29	18	228.31	38	230.42	231.00	-20	684	-2.92%
2023/08/28	21	226.26	34.4	227.49	227.00	-13.4	679	-1.98%
2023/08/25	14	228.61	17	230.21	227.50	-3	677	-0.44%
2023/08/24	6	228.83	15	229.50	228.50	-9	677	-1.33%
2023/08/23	6	227.58	31	228.52	229.50	-25	676	-3.70%
2023/08/22	18	223.81	23	224.59	225.50	-5	675	-0.74%
2023/08/21	3	230.00	64	229.25	229.00	-61	671	-9.09%
2023/08/18	28	230.00	63	229.95	229.50	-35	670	-5.22%
2023/08/17	43	226.01	66	226.17	227.00	-23	665	-3.46%
2023/08/16	113	221.40	61	221.39	226.50	52	662	7.85%	大買/
2023/08/15	79	229.14	250	228.86	227.50	-171	643	-26.56%	大賣/鉅額交易
2023/08/14	65	231.15	124	232.24	232.00	-59	633	-9.31%	大賣/
2023/08/11	86	232.42	206	233.44	236.00	-120	619	-19.37%	大賣/鉅額交易
2023/08/10	65	233.73	80	234.08	233.00	-15	599	-2.50%
2023/08/09	113	227.77	68	228.07	228.50	45	574	7.83%	大買/
2023/08/08	48	216.97	112	218.35	221.00	-64	579	-11.05%	大賣/
2023/08/07	71	216.19	46	216.32	219.50	25	575	4.34%
2023/08/04	47	207.11	25	206.96	209.00	22	557	3.94%
2023/08/02	24	206.04	131	204.41	205.00	-107	556	-19.23%	大賣/鉅額交易
2023/08/01	36	206.10	11	206.59	208.50	25	548	4.56%
2023/07/31	80	204.06	194	203.62	203.50	-114	545	-20.90%	大賣/鉅額交易
2023/07/28	6	205.67	109	205.34	206.00	-103	540	-19.07%	大賣/鉅額交易
2023/07/27	32	204.22	33	204.09	205.50	-1	532	-0.19%
2023/07/26	109	204.22	37	204.19	201.00	72	529	13.61%	大買/
2023/07/25	22	198.68	13	198.50	199.00	9	518	1.73%
2023/07/24	49	198.65	20	199.05	199.00	29	517	5.61%
2023/07/21	41	199.35	3	199.00	201.50	38	516	7.36%
2023/07/20	20	198.43	20	198.50	199.00	0	519	0.00%
2023/07/19	17	199.91	31	199.84	199.00	-14	522	-2.68%
2023/07/18	54	197.35	32	197.61	201.00	22	525	4.19%
2023/07/17	23	195.57	37	197.89	198.50	-14	524	-2.67%
2023/07/14	45	195.30	29	195.17	196.00	16	529	3.02%
2023/07/13	52	194.07	50	193.59	193.50	2	547	0.37%
2023/07/12	36	193.14	55	193.89	194.00	-19	555	-3.42%
2023/07/11	120	189.36	37	189.51	191.50	83	555	14.93%	大買/
2023/07/10	25	183.18	39	183.31	182.50	-14	554	-2.52%
2023/07/07	20	184.18	203	183.83	185.00	-183	577	-31.68%	大賣/鉅額交易
2023/07/06	109	185.27	232	185.24	185.50	-123	576	-21.32%	大買/大賣/鉅額交易
2023/07/05	8	183.00	186	183.08	183.00	-178	574	-30.98%	大賣/鉅額交易
2023/07/04	29	184.81	72	184.78	184.50	-43	572	-7.51%
2023/07/03	49	197.28	80	197.07	198.00	-31	556	-5.57%
2023/06/30	26	194.75	99	194.98	194.50	-73	542	-13.46%
2023/06/29	11	199.23	43	197.29	197.00	-32	536	-5.96%
2023/06/28	51	196.59	72	196.47	195.00	-21	537	-3.91%
2023/06/27	18	194.53	79	195.54	198.00	-61	538	-11.33%
2023/06/26	16	196.69	84	196.32	196.00	-68	543	-12.51%
2023/06/21	19	198.47	60	198.43	199.50	-41	556	-7.36%
2023/06/20	43	197.01	93	196.59	196.00	-50	561	-8.91%
2023/06/19	38	200.25	39	201.04	199.50	-1	565	-0.18%
2023/06/16	10	203.35	77	203.18	204.50	-67	565	-11.84%
2023/06/15	6	202.92	20	203.70	203.50	-14	567	-2.46%
2023/06/14	9	203.61	7	204.79	203.00	2	570	0.35%
2023/06/13	88	202.94	20	203.05	203.00	68	578	11.76%
2023/06/12	15	195.27	71	196.20	198.00	-56	571	-9.80%
2023/06/09	0	0.00	116	198.57	198.00	-116	566	-20.46%	大賣/鉅額交易
2023/06/08	35	199.94	84	200.19	200.50	-49	563	-8.69%
2023/06/07	54	197.97	32	198.30	198.00	22	561	3.92%
2023/06/06	21	193.98	24	192.35	193.50	-3	554	-0.54%
2023/06/05	14	191.64	14	192.14	191.50	0	550	0.00%
2023/06/02	13	192.50	3	193.00	192.50	10	558	1.79%
2023/06/01	1	192.50	5	192.60	192.00	-4	564	-0.71%
2023/05/31	45	193.07	5	192.30	192.50	40	573	6.97%
2023/05/30	9	190.28	25	191.30	190.50	-16	576	-2.77%
2023/05/29	28	191.98	41	191.73	191.50	-13	583	-2.23%
2023/05/26	29	189.45	24	189.94	190.00	5	592	0.84%
2023/05/25	4	190.63	32	190.77	190.50	-28	602	-4.65%
2023/05/24	18	191.72	12	191.88	192.50	6	619	0.97%
2023/05/23	16	191.78	13	190.92	191.00	3	643	0.47%
2023/05/22	30	190.15	33	190.59	191.00	-3	649	-0.46%
2023/05/19	56	188.54	13	188.58	189.00	43	655	6.56%
2023/05/18	57	187.41	28	188.14	188.50	29	677	4.28%
2023/05/17	21	187.19	78	186.55	187.50	-57	709	-8.04%
2023/05/16	35	186.84	103	186.83	187.00	-68	770	-8.82%	大賣/
2023/05/15	121	190.56	103	190.97	185.00	18	788	2.28%	大買/大賣/
2023/05/12	348	188.08	171	188.31	191.50	177	780	22.68%	大買/大賣/鉅額交易
2023/05/11	66	181.20	68	181.68	179.00	-2	764	-0.26%
2023/05/10	29	175.57	24	175.33	177.00	5	784	0.64%
2023/05/09	20	176.15	37	176.95	174.50	-17	794	-2.14%
2023/05/08	19	179.00	7	179.50	179.50	12	807	1.49%
2023/05/05	30	175.77	8	175.94	176.00	22	817	2.69%
2023/05/04	18	177.11	22	176.07	176.50	-4	829	-0.48%
2023/05/03	24	179.65	13	179.85	180.00	11	835	1.32%
2023/05/02	19	179.76	9	180.33	179.00	10	862	1.16%
2023/04/28	4	181.00	81	180.60	181.00	-77	878	-8.76%
2023/04/27	5	176.40	48	178.07	178.50	-43	875	-4.91%
2023/04/26	48	174.29	43	173.88	176.00	5	877	0.57%
2023/04/25	42	175.82	45	177.88	174.00	-3	897	-0.33%
2023/04/24	19	181.82	7	181.21	180.50	12	917	1.31%
2023/04/21	30	185.25	23	186.91	184.50	7	922	0.76%
2023/04/20	27	189.06	38	190.24	191.00	-11	927	-1.19%
2023/04/19	14	193.86	48	193.60	192.50	-34	944	-3.60%
2023/04/18	182	195.60	81	194.96	196.00	101	956	10.56%	大買/鉅額交易
2023/04/17	61	192.13	33	191.39	192.50	28	941	2.97%
2023/04/14	2	187.75	54	189.27	189.00	-52	932	-5.58%
2023/04/13	53	187.97	48	187.80	189.00	5	937	0.53%
2023/04/12	71	189.63	90	188.93	188.00	-19	930	-2.04%
2023/04/11	71	183.41	21	183.31	183.50	50	905	5.52%
2023/04/10	98	181.44	42	181.98	181.50	56	905	6.19%
2023/04/07	15	180.40	5	181.10	182.50	10	904	1.11%
2023/04/06	20	178.88	15	179.10	178.50	5	902	0.55%
2023/03/31	22	180.39	27	180.61	180.50	-5	904	-0.55%
2023/03/30	38	179.22	12	179.67	180.00	26	901	2.88%
2023/03/29	49	178.27	41	178.46	177.00	8	902	0.89%
2023/03/28	18	177.94	26	178.38	178.50	-8	903	-0.89%
2023/03/27	41	181.57	59	181.19	180.00	-18	903	-1.99%
2023/03/24	33	180.95	34	180.65	184.00	-1	898	-0.11%
2023/03/23	100	177.36	37	177.97	177.50	63	893	7.05%
2023/03/22	70	178.84	183	178.36	179.00	-113	893	-12.64%	大賣/鉅額交易
2023/03/21	21	178.45	27	179.20	179.50	-6	890	-0.67%
2023/03/20	20	177.65	33	177.76	179.00	-13	890	-1.46%
2023/03/17	56	174.30	17	174.41	175.50	39	887	4.40%
2023/03/16	90	171.01	43	171.55	169.50	47	882	5.33%
2023/03/15	31	173.90	15	174.10	172.00	16	877	1.82%
2023/03/14	53	173.13	127	172.71	171.50	-74	880	-8.40%	大賣/
2023/03/13	51	175.13	37	175.38	175.50	14	882	1.59%
2023/03/10	29	179.31	23	178.30	177.00	6	882	0.68%
2023/03/09	6	179.67	11	179.18	179.50	-5	896	-0.56%
2023/03/08	26	178.65	14	179.43	178.50	12	907	1.32%
2023/03/07	18	178.17	43	178.43	179.50	-25	908	-2.75%
2023/03/06	19	178.32	12	178.08	177.50	7	898	0.78%
2023/03/03	43	177.88	35	177.90	177.00	8	898	0.89%
2023/03/02	47	175.07	50	175.22	177.50	-3	901	-0.33%
2023/03/01	82	174.27	57	174.55	174.50	25	896	2.79%
2023/02/24	20	176.05	31	177.87	175.00	-11	889	-1.24%
2023/02/23	43	174.86	41	174.80	176.50	2	881	0.23%
2023/02/22	106	172.16	114	172.03	172.00	-8	881	-0.91%	大買/大賣/
2023/02/21	126	176.10	145	176.47	177.00	-19	867	-2.19%	大買/大賣/
2023/02/20	62	171.40	41	171.60	172.00	21	852	2.46%
2023/02/17	66	171.71	82	171.63	170.00	-16	856	-1.87%
2023/02/16	29	173.14	95	173.59	173.50	-66	864	-7.64%
2023/02/15	275	170.35	114	170.52	173.00	161	873	18.44%	大買/大賣/鉅額交易
2023/02/14	138	165.02	202	164.90	167.00	-64	851	-7.52%	大買/大賣/
2023/02/13	147	168.96	143	169.35	171.00	4	809	0.49%	大買/大賣/
2023/02/10	71	166.56	80	167.24	166.50	-9	800	-1.12%
2023/02/09	48	169.03	50	170.60	168.00	-2	795	-0.25%
2023/02/08	82	170.37	44	169.63	172.00	38	776	4.89%
2023/02/07	38	163.79	15	163.60	164.00	23	750	3.06%
2023/02/06	248	162.16	86	162.49	161.50	162	749	21.60%	大買/鉅額交易
2023/02/03	67	166.10	77	166.54	165.00	-10	736	-1.36%
2023/02/02	118	165.19	78	165.51	167.50	40	730	5.48%	大買/
2023/02/01	52	162.13	37	161.84	162.00	15	728	2.06%
2023/01/31	164	160.10	109	161.03	161.50	55	725	7.58%	大買/大賣/
2023/01/30	117	156.41	56	156.23	157.00	61	711	8.57%	大買/
2023/01/17	2	151.00	8	150.69	151.00	-6	699	-0.86%
2023/01/16	13	150.23	1	151.00	149.50	12	707	1.70%
2023/01/13	26	152.25	26	152.52	151.00	0	715	0.00%
2023/01/12	40	157.09	55	156.70	157.00	-15	708	-2.12%
2023/01/11	30	153.05	3	152.83	153.50	27	684	3.94%
2023/01/10	16	152.13	16	152.72	152.00	0	680	0.00%
2023/01/09	28	152.39	21	152.00	154.00	7	671	1.04%
2023/01/06	53	149.92	7	149.93	152.00	46	653	7.04%
2023/01/05	11	147.18	23	148.48	146.50	-12	637	-1.88%
2023/01/04	2	148.75	9	148.17	147.00	-7	634	-1.10%
2023/01/03	77	146.76	15	147.23	149.50	62	633	9.79%
2022/12/30	51	142.50	23	142.33	142.50	28	621	4.50%
2022/12/29	16	141.03	3	139.00	142.50	13	621	2.09%
2022/12/28	0	0.00	28	140.32	140.50	-28	625	-4.48%
2022/12/27	7	143.50	8	143.94	143.50	-1	626	-0.16%
2022/12/26	3	139.50	7	140.07	141.50	-4	627	-0.64%
2022/12/23	21	140.62	14	139.68	141.00	7	629	1.11%
2022/12/22	2	142.75	10	143.10	142.50	-8	633	-1.26%
2022/12/21	22	141.20	21	141.45	141.50	1	638	0.16%
2022/12/20	51	142.49	39	143.13	141.00	12	636	1.89%
2022/12/19	20	145.28	11	146.09	144.50	9	637	1.41%
2022/12/16	16	148.09	16	147.94	147.50	0	633	0.00%
2022/12/15	17	149.76	29	150.91	150.00	-12	630	-1.90%
2022/12/14	17	148.44	15	147.63	149.50	2	619	0.32%
2022/12/13	21	144.50	28	145.20	144.50	-7	611	-1.15%
2022/12/12	13	144.04	19	142.61	146.50	-6	606	-0.99%
2022/12/09	13	142.54	26	142.79	142.50	-13	605	-2.15%
2022/12/08	12	142.58	6	142.50	142.50	6	603	0.99%
2022/12/07	21	145.55	37	145.66	143.50	-16	603	-2.65%
2022/12/06	28	148.05	23	148.48	146.50	5	596	0.84%
2022/12/05	8	152.88	10	152.50	151.50	-2	593	-0.34%
2022/12/02	17	152.12	25	152.42	152.50	-8	588	-1.36%
2022/12/01	37	151.58	41	151.55	152.00	-4	585	-0.68%
2022/11/30	29	146.95	18	145.94	147.00	11	563	1.95%
2022/11/29	10	142.45	18	141.97	142.00	-8	551	-1.45%
2022/11/28	28	143.13	14	143.11	143.50	14	550	2.54%
2022/11/25	9	143.83	11	144.95	143.00	-2	555	-0.36%
2022/11/24	62	143.82	0	0.00	145.50	62	552	11.22%
2022/11/23	11	140.86	17	140.62	140.50	-6	545	-1.10%
2022/11/22	25	139.64	10	139.35	140.00	15	547	2.74%
2022/11/21	13	140.77	11	140.64	139.50	2	551	0.36%
2022/11/18	23	143.83	49	144.28	142.00	-26	551	-4.71%
2022/11/17	25	142.08	26	142.33	143.50	-1	542	-0.18%
2022/11/16	78	143.55	47	142.19	143.00	31	541	5.73%
2022/11/15	59	140.78	33	141.20	142.50	26	532	4.88%
2022/11/14	53	141.78	55	142.46	141.00	-2	528	-0.38%
2022/11/11	33	147.35	70	148.37	145.50	-37	519	-7.12%
2022/11/10	62	143.86	33	143.71	145.00	29	490	5.91%
2022/11/09	78	142.01	66	141.92	143.00	12	477	2.51%
2022/11/08	29	137.71	31	137.53	137.00	-2	470	-0.43%
2022/11/07	33	133.70	8	134.38	135.00	25	470	5.31%
2022/11/04	3	132.17	14	131.79	133.00	-11	469	-2.35%
2022/11/03	21	131.24	1	131.50	133.00	20	467	4.28%
2022/11/02	21	132.52	17	131.68	131.50	4	463	0.86%
2022/11/01	19	131.29	40	131.08	131.00	-21	455	-4.61%
2022/10/31	5	130.10	11	130.41	129.00	-6	452	-1.33%
2022/10/28	116	129.38	16	131.97	129.00	100	450	22.20%	大買/
2022/10/27	30	131.95	9	131.83	130.50	21	438	4.79%
2022/10/26	71	128.04	10	129.15	130.00	61	435	14.00%
2022/10/25	21	126.64	31	127.66	124.50	-10	424	-2.36%
2022/10/24	12	130.29	9	129.50	129.50	3	423	0.71%
2022/10/21	7	128.57	52	129.00	127.00	-45	416	-10.80%
2022/10/20	29	125.60	114	129.01	135.00	-85	406	-20.92%	大賣/
2022/10/19	29	127.03	19	127.26	126.00	10	394	2.54%
2022/10/18	19	123.63	77	124.61	125.50	-58	390	-14.86%
2022/10/17	22	121.34	12	122.54	125.00	10	389	2.57%
2022/10/14	37	119.84	19	121.74	123.00	18	392	4.59%
2022/10/13	7	115.14	30	116.00	113.50	-23	395	-5.81%
2022/10/12	14	120.11	15	119.60	119.50	-1	391	-0.26%
2022/10/11	23	118.80	21	118.31	119.50	2	391	0.51%
2022/10/07	13	123.65	10	123.70	123.00	3	393	0.76%
2022/10/06	14	126.11	13	126.50	126.50	1	400	0.25%
2022/10/05	8	126.69	26	127.37	125.00	-18	408	-4.41%
2022/10/04	24	126.02	24	125.67	127.00	0	421	0.00%
2022/10/03	54	118.65	33	119.05	120.00	21	442	4.75%
2022/09/30	39	116.87	15	118.30	121.00	24	453	5.29%
2022/09/29	66	120.63	20	120.08	118.50	46	460	9.99%
2022/09/28	39	117.46	25	118.38	116.00	14	467	2.99%
2022/09/27	12	122.42	14	121.86	124.00	-2	465	-0.43%
2022/09/26	19	123.55	71	126.34	122.50	-52	472	-11.00%
2022/09/23	5	131.60	11	131.68	131.50	-6	477	-1.26%
2022/09/22	14	130.89	9	130.94	131.00	5	484	1.03%
2022/09/21	4	131.75	4	131.75	131.50	0	498	0.00%
2022/09/20	7	132.50	6	132.67	132.00	1	514	0.19%
2022/09/19	9	132.50	13	132.38	132.50	-4	525	-0.76%
2022/09/16	15	134.37	48	135.32	133.50	-33	533	-6.19%
2022/09/15	9	135.94	3	136.50	136.00	6	541	1.11%
2022/09/14	12	134.67	16	134.78	135.50	-4	550	-0.73%
2022/09/13	4	139.25	2	139.25	138.00	2	552	0.36%
2022/09/12	14	139.00	15	140.17	138.00	-1	563	-0.18%
2022/09/08	16	137.53	14	137.21	139.00	2	566	0.35%
2022/09/07	30	134.45	20	135.40	135.50	10	572	1.75%
2022/09/06	40	138.41	29	139.17	138.50	11	571	1.92%
2022/09/05	32	140.16	14	141.54	140.00	18	573	3.14%
2022/09/02	11	143.73	26.3	143.82	143.00	-15.3	574	-2.66%
2022/09/01	15	144.80	35	146.81	144.50	-20	580	-3.45%
2022/08/31	35	148.56	30.3	148.76	149.50	4.7	577	0.81%
2022/08/30	14	149.07	95	148.68	148.50	-81	576	-14.05%
2022/08/29	25	149.36	8	148.31	150.00	17	572	2.97%
2022/08/26	22	155.66	17	156.12	155.00	5	575	0.87%
2022/08/25	23	152.37	0	0.00	153.00	23	572	4.02%
2022/08/24	15	150.20	3	149.83	150.00	12	575	2.08%
2022/08/23	14	150.36	11	150.77	150.50	3	582	0.52%
2022/08/22	7	153.50	7	153.50	153.00	0	585	0.00%
2022/08/19	39	154.58	52	155.21	154.50	-13	583	-2.23%
2022/08/18	14	151.96	15	150.60	152.50	-1	574	-0.17%
2022/08/17	7	150.07	0	0.00	149.50	7	568	1.23%
2022/08/16	1	150.50	33	150.12	150.50	-32	568	-5.63%
2022/08/15	7	150.00	40	150.01	152.00	-33	566	-5.82%
2022/08/12	13	144.81	22	146.73	147.50	-9	555	-1.62%
2022/08/11	12	141.17	7	140.64	142.50	5	547	0.91%
2022/08/10	3	137.50	2	138.00	136.00	1	553	0.18%
2022/08/09	7	138.64	6	137.33	139.00	1	560	0.18%
2022/08/08	23	138.28	6	138.17	138.50	17	583	2.91%
2022/08/05	11	140.55	15	141.53	140.00	-4	645	-0.62%
2022/08/04	24	138.60	23	137.98	139.00	1	701	0.14%
2022/08/03	17	138.62	13	139.08	138.50	4	702	0.57%
2022/08/02	15	140.10	33	140.21	139.50	-18	702	-2.56%
2022/08/01	13	144.54	9	145.39	144.00	4	701	0.57%
2022/07/29	12	147.46	69	147.19	147.00	-57	702	-8.12%
2022/07/28	16	147.56	30	148.32	146.50	-14	699	-2.00%
2022/07/27	34	145.51	18	146.42	148.00	16	700	2.28%
2022/07/26	32	146.88	22	146.95	145.50	10	700	1.43%
2022/07/25	19	149.45	6	149.67	150.00	13	706	1.84%
2022/07/22	20	150.78	42	152.85	151.00	-22	714	-3.08%
2022/07/21	44	149.86	16	149.41	152.00	28	718	3.90%
2022/07/20	26	147.60	21	149.43	146.50	5	718	0.70%
2022/07/19	44	144.16	17	144.41	145.00	27	715	3.77%
2022/07/18	15	143.20	9	143.11	144.50	6	717	0.84%
2022/07/15	26	140.75	25.8	139.80	141.50	0.2	716	0.02%
2022/07/14	28	136.80	21	135.90	140.50	7	714	0.98%
2022/07/13	19	134.76	26	135.54	134.00	-7	709	-0.99%
2022/07/12	84	131.22	48	132.30	129.00	36	704	5.11%
2022/07/11	74	138.20	69	138.49	138.50	5	689	0.73%
2022/07/08	44	147.68	55	148.92	150.00	-11	666	-1.65%
2022/07/07	87	139.61	38	139.84	142.50	49	653	7.50%
2022/07/06	50	139.06	28	141.07	136.50	22	648	3.39%
2022/07/05	29	143.90	35	143.61	145.00	-6	647	-0.93%
2022/07/04	67	141.75	114	142.90	143.50	-47	659	-7.13%	大賣/
2022/07/01	75	145.46	34	147.38	141.00	41	657	6.23%
2022/06/30	16	152.97	28	154.50	152.00	-12	646	-1.86%
2022/06/29	16	158.72	19	159.32	159.00	-3	643	-0.47%
2022/06/28	11	174.55	42	175.19	174.50	-31	629	-4.93%
2022/06/27	25	177.80	16	178.31	178.00	9	617	1.46%
2022/06/24	5	173.10	37	173.45	173.00	-32	610	-5.24%
2022/06/23	62	174.35	56	176.13	173.50	6	607	0.99%
2022/06/22	18	178.97	57	181.97	177.50	-39	606	-6.43%
2022/06/21	20	184.28	50	186.52	188.00	-30	598	-5.01%
2022/06/20	61	184.51	93	186.72	181.50	-32	604	-5.29%
2022/06/17	69	192.03	64	192.20	191.50	5	596	0.84%
2022/06/16	8	199.75	59	199.78	195.50	-51	592	-8.61%
2022/06/15	25.4	202.45	45	202.37	202.00	-19.6	590	-3.33%
2022/06/14	20	201.45	11	201.32	203.00	9	600	1.50%
2022/06/13	11	206.45	10	206.50	204.50	1	605	0.17%
2022/06/10	0	0.00	40	214.15	213.00	-40	611	-6.54%
2022/06/09	8	221.19	16	219.22	220.50	-8	606	-1.32%
2022/06/08	4	223.00	9	223.11	221.00	-5	605	-0.83%
2022/06/07	8	221.44	2	220.75	222.50	6	612	0.98%
2022/06/06	33	219.98	17	220.88	221.00	16	617	2.59%
2022/06/02	8	224.00	10	224.55	223.50	-2	616	-0.32%
2022/06/01	35	225.07	11	226.32	224.50	24	620	3.87%
2022/05/31	42	222.42	7	222.79	223.00	35	616	5.68%
2022/05/30	8	218.63	14	219.89	220.50	-6	613	-0.98%
2022/05/27	14	214.82	12	215.25	216.00	2	611	0.33%
2022/05/26	6	213.58	27	214.39	212.50	-21	618	-3.40%
2022/05/25	23	212.91	13	213.38	214.50	10	626	1.59%
2022/05/24	54	215.59	29	216.78	213.50	25	642	3.89%
2022/05/23	15	220.13	40	220.54	218.00	-25	650	-3.84%
2022/05/20	9	220.06	14	220.46	219.50	-5	663	-0.75%
2022/05/19	28	217.88	35	217.53	220.00	-7	668	-1.05%
2022/05/18	10	221.60	20	219.53	221.00	-10	674	-1.48%
2022/05/17	9	218.33	21	217.40	219.00	-12	694	-1.73%
2022/05/16	22	217.68	113	219.24	214.50	-91	725	-12.54%	大賣/
2022/05/13	148	220.84	225	221.61	222.50	-77	734	-10.49%	大買/大賣/
2022/05/12	131	219.51	91	219.74	223.50	40	674	5.93%	大買/
2022/05/11	23	204.50	27	204.74	203.50	-4	620	-0.64%
2022/05/10	11	203.00	25	202.46	205.00	-14	626	-2.23%
2022/05/09	0	0.00	36	204.86	203.50	-36	632	-5.69%
2022/05/06	15	206.43	8	205.38	207.50	7	637	1.10%
2022/05/05	3	210.67	4	211.50	210.50	-1	642	-0.16%
2022/05/04	13	204.96	10	206.15	206.00	3	641	0.47%
2022/05/03	36	201.31	5	200.90	201.50	31	642	4.83%
2022/04/29	54	201.67	24	201.81	201.00	30	648	4.63%
2022/04/28	125	197.46	16	199.13	197.50	109	647	16.83%	大買/鉅額交易
2022/04/27	90	194.14	38	194.24	197.50	52	641	8.10%
2022/04/26	47	201.37	23	202.83	202.50	24	637	3.76%
2022/04/25	47	202.28	23	203.83	203.00	24	635	3.78%
2022/04/22	18	209.56	24	209.77	212.00	-6	630	-0.95%
2022/04/21	6	213.17	1	214.00	214.00	5	639	0.78%
2022/04/20	52	212.53	12	212.38	212.50	40	641	6.23%
2022/04/19	4	213.50	46	213.43	214.00	-42	641	-6.55%
2022/04/18	63	208.75	37	209.11	210.00	26	647	4.01%
2022/04/15	6	208.92	5	208.60	208.50	1	646	0.15%
2022/04/14	3	213.00	26	213.54	213.00	-23	652	-3.52%
2022/04/13	11	215.59	16	214.97	215.50	-5	658	-0.76%
2022/04/12	39	213.58	31	215.19	214.00	8	662	1.21%
2022/04/11	14	222.32	31	222.53	215.50	-17	665	-2.56%
2022/04/08	30	219.90	300	220.62	219.50	-270	668	-40.39%	大賣/鉅額交易
2022/04/07	12	226.54	54	229.81	227.00	-42	672	-6.25%
2022/04/06	7	231.71	36	231.97	231.50	-29	667	-4.34%
2022/04/01	25	234.76	115	233.69	235.00	-90	666	-13.51%	大賣/
2022/03/31	9	238.44	16.3	238.01	238.00	-7.3	663	-1.10%
2022/03/30	41	239.65	12	238.54	239.50	29	670	4.33%
2022/03/29	35	237.43	26	237.52	235.50	9	682	1.32%
2022/03/28	39	236.91	69	234.84	237.50	-30	705	-4.25%
2022/03/25	50	244.32	67	244.09	241.00	-17	709	-2.40%
2022/03/24	49	242.41	19	241.45	243.50	30	703	4.26%
2022/03/23	42	243.14	5	242.70	243.00	37	705	5.25%
2022/03/22	13	241.65	61	241.56	241.50	-48	710	-6.76%
2022/03/21	62	241.06	14	241.57	241.50	48	709	6.77%
2022/03/18	43	238.94	78	239.25	241.00	-35	713	-4.90%
2022/03/17	95	240.98	132	239.29	239.00	-37	714	-5.18%	大賣/
2022/03/16	24	232.46	79	232.46	236.50	-55	703	-7.81%
2022/03/15	12	232.92	119	234.79	231.50	-107	705	-15.17%	大賣/鉅額交易
2022/03/14	43	240.00	33	241.15	241.00	10	717	1.39%
2022/03/11	16	242.56	12	243.25	241.00	4	722	0.55%
2022/03/10	40	239.81	52	241.35	242.50	-12	723	-1.66%
2022/03/09	31	230.71	37	231.32	231.00	-6	719	-0.83%
2022/03/08	46	232.72	87	232.60	231.00	-41	721	-5.68%
2022/03/07	22	236.14	45	235.92	234.50	-23	738	-3.12%
2022/03/04	12	243.08	12	243.29	243.00	0	760	0.00%
2022/03/03	22	243.77	23	242.85	243.50	-1	772	-0.13%
2022/03/02	16	237.31	29	236.81	239.50	-13	774	-1.68%
2022/03/01	21	237.67	80	236.12	238.50	-59	780	-7.56%
2022/02/25	46	236.33	75	238.38	238.00	-29	778	-3.73%
2022/02/24	77	240.68	51	242.55	237.50	26	781	3.33%
2022/02/23	163	248.82	32	250.53	248.00	131	772	16.96%	大買/鉅額交易
2022/02/22	63	245.52	59	249.81	251.00	4	775	0.52%
2022/02/21	31	257.27	25	256.82	254.50	6	784	0.76%
2022/02/18	52	256.02	73	259.09	258.50	-21	799	-2.63%
2022/02/17	122	259.79	89	261.59	256.00	33	818	4.03%	大買/
2022/02/16	150	257.99	85	258.16	259.50	65	829	7.83%	大買/
2022/02/15	166	246.17	75	246.62	245.00	91	807	11.26%	大買/
2022/02/14	21	234.83	66	234.11	234.00	-45	814	-5.53%
2022/02/11	14	239.18	7	239.07	239.50	7	827	0.85%
2022/02/10	61	240.75	43	240.92	241.00	18	831	2.16%
2022/02/09	45	234.13	28	234.63	236.50	17	824	2.06%
2022/02/08	39	230.94	40	230.45	229.00	-1	820	-0.12%
2022/02/07	51	226.19	46	228.00	228.00	5	813	0.61%
2022/01/26	31	230.61	33	230.59	230.00	-2	810	-0.25%
2022/01/25	20	231.53	43	231.79	230.00	-23	814	-2.82%
2022/01/24	60	232.58	64	232.55	232.00	-4	817	-0.49%
2022/01/21	65	239.07	35	239.61	238.00	30	814	3.68%
2022/01/20	14	236.61	22	237.89	236.50	-8	809	-0.99%
2022/01/19	26	238.37	14	240.29	238.00	12	812	1.48%
2022/01/18	11	242.09	21	243.36	242.00	-10	813	-1.23%
2022/01/17	14	237.14	5	239.10	239.00	9	813	1.11%
2022/01/14	45	233.79	67	234.75	234.00	-22	820	-2.68%
2022/01/13	25	239.52	29	240.57	240.00	-4	818	-0.49%
2022/01/12	3	240.17	18	241.19	239.50	-15	817	-1.83%
2022/01/11	33	241.06	62	243.24	240.50	-29	821	-3.53%
2022/01/10	18	246.14	16	247.13	248.00	2	818	0.24%
2022/01/07	47	250.41	64	251.34	247.50	-17	836	-2.03%
2022/01/06	9	258.39	20	259.45	256.00	-11	829	-1.33%
2022/01/05	9	262.72	61	264.00	263.00	-52	830	-6.26%
2022/01/04	30	266.62	12	267.13	267.00	18	837	2.15%
2022/01/03	20	270.45	48	267.23	265.00	-28	832	-3.36%
2021/12/30	135	265.08	31	265.34	265.50	104	824	12.62%	大買/鉅額交易
2021/12/29	10	257.95	11	256.32	258.50	-1	807	-0.12%
2021/12/28	7	259.29	6	261.25	258.00	1	811	0.12%
2021/12/27	12	257.46	11	257.55	257.00	1	821	0.12%
2021/12/24	9	257.72	28	260.50	257.00	-19	824	-2.30%
2021/12/23	28	262.95	66	261.68	260.00	-38	824	-4.61%
2021/12/22	48	266.17	54	265.35	263.50	-6	834	-0.72%
2021/12/21	40	260.13	8	259.50	259.00	32	811	3.94%
2021/12/20	24	256.25	30	257.35	256.00	-6	811	-0.74%
2021/12/17	6	255.33	34	254.88	254.50	-28	821	-3.41%
2021/12/16	67	258.47	3	258.33	258.00	64	834	7.67%
2021/12/15	28	249.52	8	249.88	250.00	20	824	2.43%
2021/12/14	36	252.01	70	251.76	248.00	-34	833	-4.08%
2021/12/13	51	257.61	45	257.67	256.50	6	844	0.71%
2021/12/10	18	253.89	39	253.15	253.00	-21	865	-2.43%
2021/12/09	86	257.48	89	257.47	255.00	-3	876	-0.34%
2021/12/08	113	256.52	80	257.47	260.50	33	871	3.79%	大買/
2021/12/07	18	253.75	30	253.28	252.50	-12	859	-1.40%
2021/12/06	19	250.29	35	249.61	249.00	-16	861	-1.86%
2021/12/03	29	253.09	72	252.41	251.50	-43	878	-4.89%
2021/12/02	38	252.62	51	253.12	250.50	-13	912	-1.42%
2021/12/01	42	255.17	114	254.14	254.50	-72	923	-7.79%	大賣/
2021/11/30	32	253.14	34	257.62	264.00	-2	937	-0.21%
2021/11/29	84	240.07	45	236.02	241.00	39	1,005	3.88%
2021/11/26	17	242.62	17	243.03	243.00	0	1,005	0.00%
2021/11/25	22	242.77	5	243.50	242.00	17	1,004	1.69%
2021/11/24	12	243.33	15	246.03	245.50	-3	1,000	-0.30%
2021/11/23	22	244.45	36	246.19	243.50	-14	1,005	-1.39%
2021/11/22	57	251.81	16	250.94	250.50	41	1,004	4.08%
2021/11/19	19	253.21	36	253.76	251.50	-17	1,010	-1.68%
2021/11/18	52	256.10	46	258.67	255.00	6	1,020	0.59%
2021/11/17	57	253.99	19	253.58	255.50	38	1,013	3.75%
2021/11/16	49	252.95	91	252.64	249.50	-42	1,012	-4.15%
2021/11/15	92	245.42	55	247.59	248.50	37	999	3.70%
2021/11/12	90	234.01	11	232.45	232.00	79	977	8.08%
2021/11/11	34	230.54	186	229.05	228.00	-152	983	-15.45%	大賣/鉅額交易
2021/11/10	33	233.26	24	239.06	240.00	9	978	0.92%
2021/11/09	5	231.10	16	231.41	233.00	-11	1,021	-1.08%
2021/11/08	10	226.80	21	226.45	228.50	-11	1,054	-1.04%
2021/11/05	1	226.50	23	225.28	228.50	-22	1,065	-2.07%
2021/11/04	1	224.00	11	226.00	224.00	-10	1,072	-0.93%
2021/11/03	23	225.83	11	223.86	225.00	12	1,096	1.09%
2021/11/02	31	222.58	22	224.32	219.00	9	1,106	0.81%
2021/11/01	44	226.19	19	224.92	226.50	25	1,111	2.25%
2021/10/29	13	224.27	5	223.80	224.50	8	1,119	0.71%
2021/10/28	28	224.29	14	224.32	223.00	14	1,129	1.24%
2021/10/27	37	223.73	5	223.30	224.00	32	1,147	2.79%
2021/10/26	9	222.28	15	223.03	221.00	-6	1,160	-0.52%
2021/10/25	18	220.08	18	219.36	220.50	0	1,183	0.00%
2021/10/22	57	220.94	4	221.88	222.50	53	1,208	4.39%
2021/10/21	104	218.58	28	222.38	217.00	76	1,238	6.14%	大買/
2021/10/20	9	219.33	12	217.88	220.50	-3	1,263	-0.24%
2021/10/19	39	218.74	20	216.20	220.00	19	1,320	1.44%
2021/10/18	11	214.05	47	213.76	213.50	-36	1,398	-2.57%
2021/10/15	26	213.92	45	217.06	216.00	-19	1,479	-1.28%
2021/10/14	22	203.91	20	205.13	202.50	2	1,520	0.13%
2021/10/13	62	201.99	33	204.98	205.00	29	1,556	1.86%
2021/10/12	58	206.84	29	209.74	206.00	29	1,593	1.82%
2021/10/08	14	222.25	12	221.08	219.00	2	1,680	0.12%
2021/10/07	52	220.28	18	221.17	220.50	34	1,756	1.94%
2021/10/06	12	218.00	20	217.48	215.50	-8	1,818	-0.44%
2021/10/05	41	218.56	42	218.52	223.00	-1	1,868	-0.05%
2021/10/04	91	218.38	42	221.64	218.50	49	1,916	2.56%
2021/10/01	23	224.41	26	225.21	223.00	-3	1,915	-0.16%
2021/09/30	41	231.44	7	230.86	231.50	34	1,925	1.77%
2021/09/29	55	230.25	50	234.77	227.50	5	1,932	0.26%
2021/09/28	86	242.04	21	242.40	244.50	65	1,923	3.38%
2021/09/27	28	241.11	26	242.42	240.00	2	1,925	0.10%
2021/09/24	148	245.15	24.9	243.65	247.00	123.1	1,938	6.35%	大買/鉅額交易
2021/09/23	110	240.27	9	238.39	237.00	101	1,943	5.20%	大買/鉅額交易
2021/09/22	36	243.17	16	243.00	241.50	20	1,935	1.03%
2021/09/17	88	243.16	28	243.30	248.00	60	1,938	3.09%
2021/09/16	39	244.67	106	246.77	241.50	-67	1,940	-3.45%	大賣/
2021/09/15	72	249.91	101	249.73	253.50	-29	1,925	-1.51%	大賣/
2021/09/14	18	246.31	20	247.73	248.50	-2	1,914	-0.10%
2021/09/13	109	244.96	40	244.81	243.00	69	1,911	3.61%	大買/
2021/09/10	44	244.03	75	242.75	245.00	-31	1,918	-1.62%
2021/09/09	43	238.28	30	241.22	243.50	13	1,918	0.68%
2021/09/08	93	236.85	65	238.97	234.00	28	1,934	1.45%
2021/09/07	120	239.10	68	245.42	239.50	52	1,936	2.69%	大買/
2021/09/06	45	254.80	63	257.42	254.00	-18	1,914	-0.94%
2021/09/03	61	265.02	136	262.79	260.00	-75	1,920	-3.90%	大賣/
2021/09/02	105	276.99	184	277.07	267.50	-79	1,972	-4.00%	大買/大賣/
2021/09/01	70	267.38	72	267.70	269.50	-2	1,925	-0.10%
2021/08/31	21	261.40	26	261.77	261.50	-5	1,919	-0.26%
2021/08/30	40	257.98	34	259.60	262.00	6	1,925	0.31%
2021/08/27	21	262.00	13	265.08	258.00	8	1,927	0.42%
2021/08/26	38	267.80	25	268.38	265.50	13	1,928	0.67%
2021/08/25	55	269.52	32	271.14	274.00	23	1,942	1.18%
2021/08/24	14	268.71	64	269.11	266.00	-50	1,978	-2.53%
2021/08/23	70	266.57	21	266.21	268.00	49	1,973	2.48%
2021/08/20	93	260.01	29	260.50	255.00	64	1,974	3.24%
2021/08/19	59	266.03	30	269.27	257.50	29	1,973	1.47%
2021/08/18	101	260.99	66	258.64	269.00	35	1,979	1.77%	大買/
2021/08/17	19	271.26	158	268.71	260.00	-139	2,011	-6.91%	大賣/鉅額交易
2021/08/16	72	266.51	141	265.95	275.00	-69	2,014	-3.42%	大賣/
2021/08/13	129	272.39	158	272.57	272.50	-29	2,028	-1.43%	大買/大賣/
2021/08/12	94	267.99	63	266.40	269.00	31	2,006	1.55%
2021/08/11	29	249.38	23	253.09	248.00	6	2,005	0.30%
2021/08/10	50	255.60	26	255.31	253.50	24	2,074	1.16%
2021/08/09	111	253.97	9	256.94	252.50	102	2,125	4.80%	大買/鉅額交易
2021/08/06	11	264.82	54	267.91	262.50	-43	2,188	-1.96%
2021/08/05	21	272.19	25	272.90	272.50	-4	2,223	-0.18%
2021/08/04	14	278.43	80	279.14	279.50	-66	2,246	-2.94%
2021/08/03	13	279.04	30	279.60	279.00	-17	2,267	-0.75%
2021/08/02	38	280.51	82	281.23	279.50	-44	2,266	-1.94%
2021/07/30	82	278.32	104	278.46	272.50	-22	2,264	-0.97%	大賣/
2021/07/29	45	274.19	122	274.44	278.00	-77	2,265	-3.40%	大賣/
2021/07/28	132	264.89	107	266.59	266.00	25	2,255	1.11%	大買/大賣/
2021/07/27	120	270.26	66	274.67	270.50	54	2,253	2.40%	大買/
2021/07/26	55	281.05	69	281.41	285.00	-14	2,232	-0.63%
2021/07/23	201	278.30	59	284.18	275.50	142	2,212	6.42%	大買/鉅額交易
2021/07/22	61	291.84	184	292.58	291.00	-123	2,164	-5.68%	大賣/鉅額交易
2021/07/21	94	276.84	55	285.31	282.00	39	2,102	1.86%
2021/07/20	43	265.33	58	269.75	266.00	-15	2,032	-0.74%
2021/07/19	120	259.91	34	259.90	265.00	86	1,986	4.33%	大買/
2021/07/16	116	262.97	65	260.28	258.50	51	1,982	2.57%	大買/
2021/07/15	41	258.40	405	255.28	260.00	-364	1,951	-18.65%	大賣/鉅額交易
2021/07/14	104	249.67	75	249.91	260.50	29	1,875	1.55%	大買/
2021/07/13	160	248.52	31	250.15	237.00	129	1,808	7.13%	大買/鉅額交易
2021/07/12	2	239.25	337	240.17	241.50	-335	1,758	-19.05%	大賣/鉅額交易
2021/07/09	96	241.20	10	245.95	243.00	86	1,737	4.95%
2021/07/08	30	234.27	1	235.00	233.50	29	1,719	1.69%
2021/07/07	42	233.77	6	233.00	232.50	36	1,749	2.06%
2021/07/06	44	232.27	3	233.17	232.00	41	1,794	2.28%
2021/07/05	109	232.08	3	231.33	233.00	106	1,835	5.77%	大買/鉅額交易
2021/07/02	61	227.55	9	226.39	228.50	52	1,873	2.78%
2021/07/01	1	226.00	221	228.34	226.50	-220	1,898	-11.59%	大賣/鉅額交易
2021/06/30	25	226.24	45	227.70	235.00	-20	1,917	-1.04%
2021/06/29	21	228.00	28	227.30	224.50	-7	1,985	-0.35%
2021/06/28	8	230.00	11	226.36	229.00	-3	2,016	-0.15%
2021/06/25	42	226.90	10	228.30	225.00	32	2,034	1.57%
2021/06/24	5	229.50	29	230.03	229.00	-24	2,038	-1.18%
2021/06/23	87	227.35	4	228.88	232.00	83	2,042	4.06%
2021/06/22	41	227.50	36	229.13	223.00	5	2,028	0.25%
2021/06/21	53	226.57	3	227.00	228.00	50	2,019	2.48%
2021/06/18	52	232.06	15	232.70	230.00	37	2,012	1.84%
2021/06/17	122	230.95	2	229.75	233.00	120	2,008	5.98%	大買/鉅額交易
2021/06/16	81	231.56	7	232.64	229.50	74	1,987	3.72%
2021/06/15	21	234.69	14	234.57	235.50	7	1,991	0.35%
2021/06/11	47	234.09	56	233.64	235.00	-9	1,979	-0.45%
2021/06/10	51	234.15	260	233.88	232.50	-209	1,963	-10.64%	大賣/鉅額交易
2021/06/09	83	224.56	10	224.65	227.00	73	1,880	3.88%
2021/06/08	24	218.77	60	219.02	217.00	-36	1,835	-1.96%
2021/06/07	69	216.76	18	215.92	219.50	51	1,837	2.78%
2021/06/04	40	215.00	23	215.07	217.00	17	1,827	0.93%
2021/06/03	88	215.96	11	215.59	217.50	77	1,828	4.21%
2021/06/02	38	214.91	8	216.19	215.00	30	1,823	1.65%
2021/06/01	16	227.66	177	224.98	221.00	-161	1,805	-8.92%	大賣/鉅額交易
2021/05/31	107	220.52	20	220.15	221.00	87	1,763	4.93%	大買/
2021/05/28	24	219.38	36	218.81	220.00	-12	1,754	-0.68%
2021/05/27	47	217.06	1	219.00	219.00	46	1,748	2.63%
2021/05/26	38	215.61	43	214.45	217.00	-5	1,748	-0.29%
2021/05/25	75	214.69	37	215.16	214.50	38	1,742	2.18%
2021/05/24	63	204.44	274	203.84	206.00	-211	1,747	-12.07%	大賣/鉅額交易
2021/05/21	94	206.44	80	202.34	201.50	14	1,732	0.81%
2021/05/20	88	203.48	66	205.05	197.50	22	1,712	1.28%
2021/05/19	51	205.66	33	206.59	209.00	18	1,688	1.07%
2021/05/18	62	203.38	255	200.53	207.00	-193	1,672	-11.54%	大賣/鉅額交易
2021/05/17	206	198.12	145	198.26	196.00	61	1,622	3.76%	大買/大賣/
2021/05/14	191.1	202.59	37	204.05	205.00	154.1	1,612	9.56%	大買/鉅額交易
2021/05/13	39	183.51	171	185.37	188.00	-132	1,538	-8.58%	大賣/鉅額交易
2021/05/12	80	170.28	82	170.20	171.00	-2	1,505	-0.13%
2021/05/11	40	179.10	58	183.06	177.00	-18	1,478	-1.22%
2021/05/10	13	195.31	103	195.65	192.50	-90	1,454	-6.19%	大賣/
2021/05/07	20	191.73	156	196.81	202.00	-136	1,457	-9.33%	大賣/鉅額交易
2021/05/06	34	189.81	236	189.20	188.50	-202	1,465	-13.78%	大賣/鉅額交易
2021/05/05	22	192.36	38	194.09	190.00	-16	1,467	-1.09%
2021/05/04	93	193.98	52	195.99	199.50	41	1,485	2.76%
2021/05/03	39	205.15	34	208.44	201.50	5	1,583	0.32%
2021/04/29	5	211.90	57	212.32	211.00	-52	1,675	-3.10%
2021/04/28	29	214.10	26	214.60	213.00	3	1,711	0.18%
2021/04/27	26	212.75	183	212.05	215.50	-157	1,726	-9.09%	大賣/鉅額交易
2021/04/26	8	218.13	161	215.32	214.50	-153	1,715	-8.92%	大賣/鉅額交易
2021/04/23	32	210.80	183	211.73	215.00	-151	1,711	-8.82%	大賣/鉅額交易
2021/04/22	57	211.49	47	216.29	209.00	10	1,716	0.58%
2021/04/21	11	218.14	19	220.08	218.00	-8	1,715	-0.47%
2021/04/20	27	220.89	15	224.13	222.00	12	1,719	0.70%
2021/04/19	16	214.19	21	214.31	217.50	-5	1,736	-0.29%
2021/04/16	8	217.69	20	218.90	216.00	-12	1,747	-0.69%
2021/04/15	35	216.99	43	217.60	222.00	-8	1,802	-0.44%
2021/04/14	54	210.17	85	211.36	212.50	-31	1,778	-1.74%
2021/04/13	13	219.77	380	219.88	216.50	-367	1,763	-20.81%	大賣/鉅額交易
2021/04/12	49	231.99	180	227.30	223.00	-131	1,736	-7.54%	大賣/鉅額交易
2021/04/09	24	242.63	81	247.88	247.50	-57	1,680	-3.39%
2021/04/08	14	235.50	37	237.36	237.50	-23	1,626	-1.41%
2021/04/07	22	222.93	132	223.86	224.00	-110	1,575	-6.98%	大賣/鉅額交易
2021/04/06	66	221.02	109	221.59	220.50	-43	1,545	-2.78%	大賣/
2021/04/01	45	217.52	43	223.87	225.50	2	1,509	0.13%
2021/03/31	17	209.35	69	208.70	207.50	-52	1,420	-3.66%
2021/03/30	59	201.29	36	201.53	206.00	23	1,382	1.66%
2021/03/29	3	198.00	136	199.19	198.50	-133	1,359	-9.78%	大賣/鉅額交易
2021/03/26	12	196.50	92	196.15	196.50	-80	1,351	-5.92%
2021/03/25	13	194.50	19	194.13	193.00	-6	1,347	-0.45%
2021/03/24	19	193.00	5	193.00	192.50	14	1,352	1.04%
2021/03/23	4	194.38	14	195.21	194.00	-10	1,353	-0.74%
2021/03/22	22	194.89	7	196.00	197.00	15	1,355	1.11%
2021/03/19	22	194.36	7	195.00	197.00	15	1,357	1.10%
2021/03/18	27	199.46	15	197.47	195.50	12	1,361	0.88%
2021/03/17	34	196.32	6	195.58	193.00	28	1,343	2.08%
2021/03/16	29	197.10	9	195.89	196.50	20	1,350	1.48%
2021/03/15	15	191.47	19	190.84	194.00	-4	1,360	-0.29%
2021/03/12	9	191.06	9	191.61	189.50	0	1,364	0.00%
2021/03/11	16	190.38	3	189.50	192.00	13	1,379	0.94%
2021/03/10	6	186.00	9	185.67	185.00	-3	1,387	-0.22%
2021/03/09	35	182.90	1	182.00	183.00	34	1,394	2.44%
2021/03/08	15	188.00	59	188.43	184.00	-44	1,393	-3.16%
2021/03/05	10	185.50	11	185.32	187.00	-1	1,394	-0.07%
2021/03/04	8	190.06	16	189.56	188.00	-8	1,409	-0.57%
2021/03/03	42	190.37	17	190.71	191.50	25	1,407	1.78%
2021/03/02	16	196.22	4	193.25	191.50	12	1,404	0.85%
2021/02/26	10	196.90	9	197.33	196.00	1	1,410	0.07%
2021/02/25	4	205.38	20	203.83	204.00	-16	1,406	-1.14%
2021/02/24	34	202.81	13	209.81	204.50	21	1,446	1.45%
2021/02/23	2	197.00	1	197.50	197.50	1	1,396	0.07%
2021/02/22	2	200.25	29	198.78	200.00	-27	1,388	-1.94%
2021/02/19	5	195.50	22	195.07	197.00	-17	1,368	-1.24%
2021/02/18	85	193.73	0	0.00	194.50	85	1,372	6.19%
2021/02/17	46	190.45	13	189.65	190.00	33	1,361	2.42%
2021/02/05	131	187.60	24	188.17	188.00	107	1,341	7.97%	大買/鉅額交易
2021/02/04	190	180.26	21	179.36	180.00	169	1,305	12.94%	大買/鉅額交易
2021/02/03	195	177.93	8	176.25	178.50	187	1,298	14.40%	大買/鉅額交易
2021/02/02	3	176.00	2	175.50	175.00	1	1,300	0.08%
2021/02/01	4	169.63	3	167.50	170.50	1	1,341	0.07%
2021/01/29	2	175.00	6	174.33	170.50	-4	1,341	-0.30%
2021/01/28	91	172.22	2	173.00	172.00	89	1,325	6.71%
2021/01/27	11	178.50	1	181.00	178.50	10	1,304	0.77%
2021/01/26	128	183.39	15	182.80	181.50	113	1,284	8.80%	大買/鉅額交易
2021/01/25	271	189.74	40	198.63	186.50	231	1,259	18.34%	大買/鉅額交易
2021/01/22	80	194.04	77	190.03	197.00	3	1,135	0.26%
2021/01/21	39	179.65	13	179.04	179.50	26	1,030	2.52%
2021/01/20	37	172.07	39	175.78	170.00	-2	982	-0.20%
2021/01/19	19	174.82	0	0.00	176.00	19	959	1.98%
2021/01/18	23	172.70	32	172.72	173.50	-9	950	-0.95%
2021/01/15	183	177.55	34	178.12	176.00	149	941	15.82%	大買/鉅額交易
2021/01/14	4	180.00	19	178.45	178.00	-15	927	-1.62%
2021/01/13	27	173.94	7	173.79	175.50	20	894	2.24%
2021/01/12	3	172.33	27	174.91	173.00	-24	878	-2.73%
2021/01/11	71	171.23	12	169.50	173.00	59	837	7.05%
2021/01/08	73	170.33	15	171.50	171.50	58	817	7.09%
2021/01/07	69	164.85	17	165.47	165.00	52	754	6.90%
2021/01/06	23	165.24	25	165.28	165.00	-2	759	-0.26%
2021/01/05	127	162.32	0	0.00	164.50	127	742	17.10%	大買/鉅額交易
2021/01/04	3	160.33	0	0.00	160.00	3	737	0.41%
2020/12/30	0	0.00	1	160.00	160.00	-1	747	-0.13%
2020/12/29	1	160.50	10	160.00	159.50	-9	748	-1.20%
2020/12/28	0	0.00	4	161.25	161.50	-4	749	-0.53%
2020/12/23	2	159.00	0	0.00	160.00	2	749	0.27%
2020/12/22	4	162.50	17	160.82	159.00	-13	759	-1.71%
2020/12/21	1	161.50	2	161.50	163.00	-1	760	-0.13%
2020/12/17	41	165.89	0	0.00	166.50	41	752	5.45%
2020/12/16	10	164.50	2	164.00	165.50	8	750	1.07%
2020/12/15	108	163.39	16	164.34	162.00	92	751	12.24%	大買/
2020/12/14	0	0.00	32	165.50	167.00	-32	745	-4.29%
2020/12/11	16	163.41	19	162.45	163.00	-3	751	-0.40%
2020/12/10	20	164.13	22	164.57	164.50	-2	753	-0.27%
2020/12/09	10	167.15	16	168.41	166.50	-6	743	-0.81%
2020/12/08	7	166.79	7	166.14	167.00	0	742	0.00%
2020/12/07	10	167.05	13	165.54	167.50	-3	763	-0.39%
2020/12/04	24	164.83	16	166.50	166.50	8	750	1.07%
2020/12/03	14	162.82	0	0.00	162.50	14	736	1.90%
2020/12/02	4	162.75	0	0.00	162.00	4	734	0.54%
2020/12/01	12	161.83	19	162.00	163.00	-7	731	-0.96%
2020/11/30	19	162.00	313	162.11	162.00	-294	731	-40.22%	大賣/鉅額交易
2020/11/27	46	165.01	0	0.00	165.00	46	722	6.37%
2020/11/26	5	162.90	4	163.50	163.50	1	719	0.14%
2020/11/25	35	164.63	14	163.50	162.50	21	716	2.93%
2020/11/24	6	167.75	22	167.41	166.50	-16	698	-2.29%
2020/11/23	57	167.68	0	0.00	168.00	57	687	8.29%
2020/11/20	1	160.50	30	159.58	160.50	-29	634	-4.57%
2020/11/19	37	159.77	8	159.88	160.00	29	633	4.58%
2020/11/18	3	160.67	5	160.20	160.00	-2	636	-0.31%
2020/11/17	24	161.25	5	162.00	160.50	19	646	2.94%
2020/11/16	4	160.00	11	160.00	159.50	-7	676	-1.03%
2020/11/13	18	158.39	5	157.50	159.50	13	692	1.88%
2020/11/12	14	158.57	4	156.50	157.50	10	699	1.43%
2020/11/11	53	153.81	4	152.63	154.50	49	714	6.86%
2020/11/10	0	0.00	21	153.07	153.00	-21	717	-2.93%
2020/11/09	64	158.66	11	158.59	158.50	53	729	7.27%
2020/11/05	2	148.75	0	0.00	148.50	2	703	0.28%
2020/11/02	1	144.50	12	147.67	146.50	-11	813	-1.35%
2020/10/30	1	150.00	12	149.88	149.00	-11	858	-1.28%
2020/10/29	4	149.50	1	148.50	150.50	3	865	0.35%
2020/10/28	6	151.50	8	151.13	151.00	-2	875	-0.23%
2020/10/27	0	0.00	5	151.90	151.50	-5	886	-0.56%
2020/10/26	3	153.33	10	153.45	153.00	-7	907	-0.77%
2020/10/23	12	154.33	24	154.27	154.00	-12	912	-1.31%
2020/10/22	83	155.13	84	155.46	157.50	-1	935	-0.11%
2020/10/21	5	154.20	23	153.78	155.00	-18	949	-1.90%
2020/10/20	3	154.83	37	153.53	153.50	-34	965	-3.52%
2020/10/19	4	155.50	19	154.66	155.00	-15	970	-1.55%
2020/10/16	8	157.50	6	157.50	155.00	2	995	0.20%
2020/10/15	50	157.72	258	157.43	158.00	-208	1,013	-20.53%	大賣/鉅額交易
2020/10/14	0	0.00	258	159.37	159.00	-258	1,014	-25.42%	大賣/鉅額交易
2020/10/13	1	158.00	40	157.64	157.50	-39	1,029	-3.79%
2020/10/12	10	157.00	0	0.00	157.00	10	1,039	0.96%
2020/10/08	0	0.00	5	159.10	159.00	-5	1,059	-0.47%
2020/10/07	2	159.00	8	157.13	159.00	-6	1,067	-0.56%
2020/10/06	5	154.90	9	154.50	156.00	-4	1,089	-0.37%
2020/10/05	67	153.82	25	153.32	154.50	42	1,115	3.76%
2020/09/30	0	0.00	5	152.00	152.00	-5	1,170	-0.43%
2020/09/29	0	0.00	4	151.13	151.50	-4	1,244	-0.32%
2020/09/28	73	151.88	0	0.00	151.50	73	1,294	5.64%
2020/09/25	0	0.00	16	149.91	148.50	-16	1,342	-1.19%
2020/09/24	0	0.00	1	151.00	151.50	-1	1,375	-0.07%
2020/09/23	1	156.00	1	156.00	155.00	0	1,375	0.00%
2020/09/21	0	0.00	3	158.50	157.50	-3	1,402	-0.21%
2020/09/18	0	0.00	1	159.50	160.00	-1	1,419	-0.07%
2020/09/17	0	0.00	3	159.17	159.00	-3	1,438	-0.21%
2020/09/16	17	160.00	0	0.00	159.50	17	1,447	1.17%
2020/09/15	11	158.32	7	158.36	157.50	4	1,492	0.27%
2020/09/14	20	155.30	0	0.00	156.00	20	1,534	1.30%
2020/09/11	0	0.00	22	157.59	153.50	-22	1,539	-1.43%
2020/09/10	31	160.98	9	159.44	158.50	22	1,532	1.44%
2020/09/09	0	0.00	4	155.88	156.50	-4	1,511	-0.26%
2020/09/08	16	157.19	11	156.09	158.00	5	1,516	0.33%
2020/09/07	0	0.00	20	157.38	156.00	-20	1,542	-1.30%
2020/09/04	12	155.25	0	0.00	155.50	12	1,600	0.75%
2020/09/03	0	0.00	17	157.41	157.50	-17	1,619	-1.05%
2020/09/02	32	155.17	23	158.33	158.50	9	1,628	0.55%
2020/08/31	0	0.00	23	153.57	152.00	-23	1,645	-1.40%
2020/08/27	0	0.00	1	154.00	154.00	-1	1,682	-0.06%
2020/08/26	10	154.85	0	0.00	155.50	10	1,699	0.59%
2020/08/25	6	153.17	0	0.00	154.00	6	1,735	0.35%
2020/08/24	3	152.00	0	0.00	152.50	3	1,814	0.17%
2020/08/21	6	151.17	0	0.00	153.00	6	1,890	0.32%
2020/08/20	5	147.50	0	0.00	147.50	5	1,915	0.26%
2020/08/19	3	157.83	0	0.00	157.50	3	1,910	0.16%
2020/08/18	10	164.50	21	164.81	164.50	-11	1,914	-0.57%
2020/08/17	157	166.30	0	0.00	167.00	157	1,928	8.14%	大買/鉅額交易
2020/08/14	37	162.11	0	0.00	163.00	37	1,918	1.93%
2020/08/13	9	162.89	0	0.00	160.50	9	1,974	0.46%
2020/08/12	3	161.83	9	162.00	166.00	-6	1,977	-0.30%
2020/08/11	11	164.27	10	161.50	161.50	1	2,054	0.05%
2020/08/07	18	167.42	0	0.00	167.50	18	2,133	0.84%
2020/08/06	0	0.00	1	160.00	162.50	-1	2,123	-0.05%
2020/08/05	14	158.96	1	155.50	162.50	13	2,133	0.61%
2020/08/04	23	154.39	0	0.00	155.00	23	2,128	1.08%
2020/08/03	5	156.00	0	0.00	152.50	5	2,163	0.23%
2020/07/29	10	152.00	0	0.00	152.50	10	2,250	0.44%
2020/07/28	0	0.00	1	159.00	151.50	-1	2,283	-0.04%
2020/07/27	0	0.00	2	155.50	154.00	-2	2,313	-0.09%
2020/07/24	0	0.00	1	160.50	155.00	-1	2,330	-0.04%
2020/07/23	23	159.30	1	160.50	160.50	22	2,335	0.94%
2020/07/20	9	154.00	0	0.00	158.00	9	2,353	0.38%
2020/07/15	0	0.00	28	164.57	160.00	-28	2,368	-1.18%
2020/07/13	0	0.00	21	169.86	168.50	-21	2,359	-0.89%
2020/07/10	16	166.50	22	168.45	166.50	-6	2,360	-0.25%
2020/07/09	0	0.00	7	172.50	172.00	-7	2,377	-0.29%
2020/07/08	0	0.00	31	169.05	180.00	-31	2,341	-1.32%
2020/07/07	0	0.00	21	166.60	167.00	-21	2,297	-0.91%
2020/06/30	9	157.50	0	0.00	158.00	9	2,253	0.40%
2020/06/29	6	153.50	0	0.00	154.00	6	2,261	0.27%
2020/06/24	0	0.00	1	157.00	157.00	-1	2,254	-0.04%
2020/06/23	27	155.72	6	155.33	156.00	21	2,248	0.93%
2020/06/22	1	157.50	17	155.24	155.50	-16	2,251	-0.71%
2020/06/19	26	155.44	0	0.00	156.50	26	2,225	1.17%
2020/06/18	2	150.00	0	0.00	150.50	2	2,198	0.09%
2020/06/16	15	148.83	9	148.83	150.50	6	2,223	0.27%
2020/06/15	0	0.00	3	146.00	146.50	-3	2,260	-0.13%
2020/06/12	21	149.00	0	0.00	149.50	21	2,268	0.93%
2020/06/11	0	0.00	30	149.22	146.00	-30	2,263	-1.33%
2020/06/10	7	155.43	0	0.00	155.50	7	2,222	0.31%
2020/06/09	8	154.69	0	0.00	154.50	8	2,240	0.36%
2020/06/08	7	154.43	0	0.00	154.00	7	2,252	0.31%
2020/06/03	15	153.60	0	0.00	153.00	15	2,262	0.66%
2020/06/01	3	154.17	0	0.00	155.50	3	2,257	0.13%
2020/05/29	0	0.00	44	155.55	151.00	-44	2,235	-1.97%
2020/05/28	67	152.33	1	152.00	155.00	66	2,161	3.05%
2020/05/27	7	149.07	0	0.00	147.00	7	2,096	0.33%
2020/05/22	0	0.00	10	141.80	141.00	-10	2,025	-0.49%
2020/05/20	0	0.00	18	147.50	147.50	-18	1,994	-0.90%
2020/05/19	27	142.57	1	142.00	144.50	26	1,954	1.33%
2020/05/15	0	0.00	8	138.19	139.00	-8	1,877	-0.43%
2020/05/14	48	140.36	63	137.00	133.50	-15	1,827	-0.82%
2020/05/13	29	138.19	0	0.00	140.00	29	1,774	1.63%
2020/05/12	0	0.00	1	137.50	136.50	-1	1,727	-0.06%
2020/05/08	25	141.50	0	0.00	141.50	25	1,686	1.48%
2020/05/07	29	137.03	17	138.26	138.50	12	1,655	0.72%
2020/05/06	1	134.00	0	0.00	133.00	1	1,601	0.06%
2020/05/05	0	0.00	4	133.63	133.50	-4	1,609	-0.25%
2020/05/04	0	0.00	7	130.64	134.00	-7	1,580	-0.44%
2020/04/30	74	132.59	1	131.00	131.50	73	1,556	4.69%
2020/04/27	11	125.82	0	0.00	127.00	11	1,545	0.71%
2020/04/24	1	124.00	0	0.00	124.00	1	1,527	0.07%
2020/04/23	16	124.75	0	0.00	124.50	16	1,536	1.04%
2020/04/22	11	121.00	1	119.50	122.00	10	1,565	0.64%
2020/04/21	26	123.08	9	122.44	122.00	17	1,592	1.07%
2020/04/17	4	123.13	0	0.00	123.00	4	1,587	0.25%
2020/04/15	0	0.00	1	124.50	123.00	-1	1,596	-0.06%
2020/04/13	3	114.00	4	116.75	116.50	-1	1,558	-0.06%
2020/04/10	0	0.00	3	116.00	116.00	-3	1,553	-0.19%
2020/04/09	0	0.00	2	115.00	115.00	-2	1,547	-0.13%
2020/04/08	0	0.00	1	113.00	115.00	-1	1,544	-0.06%
2020/04/07	0	0.00	2	108.75	113.00	-2	1,528	-0.13%
2020/04/06	0	0.00	2	103.50	107.50	-2	1,488	-0.13%
2020/04/01	0	0.00	1	102.50	102.00	-1	1,530	-0.07%
2020/03/31	0	0.00	20	102.03	101.50	-20	1,533	-1.30%
2020/03/27	0	0.00	5	101.30	100.00	-5	1,530	-0.33%
2020/03/26	1	100.00	0	0.00	101.50	1	1,517	0.07%
2020/03/25	23	101.54	0	0.00	100.00	23	1,513	1.52%
2020/03/24	3	99.87	0	0.00	98.50	3	1,487	0.20%
2020/03/23	3	92.10	0	0.00	94.60	3	1,470	0.20%
2020/03/18	0	0.00	42	94.92	93.90	-42	1,446	-2.90%
2020/03/17	0	0.00	2	94.75	94.40	-2	1,487	-0.13%
2020/03/13	0	0.00	3	96.80	101.00	-3	1,588	-0.19%
2020/03/12	0	0.00	5	107.30	107.00	-5	1,561	-0.32%
2020/03/11	0	0.00	1	114.00	114.00	-1	1,542	-0.06%
2020/03/10	18	112.50	0	0.00	116.00	18	1,531	1.18%
2020/03/09	0	0.00	5	112.00	109.50	-5	1,520	-0.33%
2020/02/27	0	0.00	13	110.69	108.50	-13	1,494	-0.87%
2020/02/25	0	0.00	15	114.40	115.00	-15	1,470	-1.02%
2020/02/21	0	0.00	1	117.50	116.00	-1	1,487	-0.07%
2020/02/18	0	0.00	20	118.13	117.50	-20	1,453	-1.38%
2020/02/17	0	0.00	16	117.91	117.50	-16	1,497	-1.07%
2020/02/14	0	0.00	17	119.29	119.00	-17	1,507	-1.13%
2020/02/13	0	0.00	17	119.91	118.50	-17	1,527	-1.11%
2020/02/07	0	0.00	5	113.20	112.50	-5	1,621	-0.31%
2020/02/06	0	0.00	17	112.18	115.50	-17	1,643	-1.03%
2020/02/05	0	0.00	17	111.00	108.50	-17	1,645	-1.03%
2020/01/30	2	122.50	0	0.00	116.50	2	1,708	0.12%
2020/01/09	3	122.00	0	0.00	123.00	3	1,959	0.15%
2020/01/08	3	120.50	0	0.00	120.00	3	2,023	0.15%
2020/01/07	4	121.50	0	0.00	120.50	4	2,026	0.20%
2020/01/06	72	126.58	0	0.00	125.00	72	2,022	3.56%
2020/01/03	6	127.58	0	0.00	127.50	6	2,032	0.30%
2020/01/02	7	127.79	0	0.00	128.50	7	2,051	0.34%
2019/12/19	0	0.00	1	126.00	125.00	-1	2,205	-0.05%
2019/12/18	10	126.20	0	0.00	125.50	10	2,252	0.44%
2019/12/17	8	127.38	0	0.00	126.50	8	2,309	0.35%
2019/12/16	9	127.44	0	0.00	127.50	9	2,302	0.39%
2019/12/13	1	126.00	2.9	123.84	124.00	-1.9	2,283	-0.08%
2019/12/11	1	126.00	3	125.00	127.50	-2	2,255	-0.09%
2019/12/10	0	0.00	3	124.50	126.00	-3	2,236	-0.13%
2019/12/09	1	119.50	0	0.00	120.00	1	2,193	0.05%
2019/12/05	1	122.50	0	0.00	120.50	1	2,289	0.04%
2019/12/03	1	118.00	0	0.00	120.00	1	2,293	0.04%
2019/12/02	7	114.21	0	0.00	118.00	7	2,320	0.30%
2019/11/29	22	118.00	0	0.00	117.50	22	2,328	0.94%
2019/11/27	0	0.00	35	120.47	119.00	-35	2,351	-1.49%
2019/11/26	15	119.27	0	0.00	119.00	15	2,365	0.63%
2019/11/25	15	119.53	0	0.00	118.50	15	2,409	0.62%
2019/11/20	1	122.00	5	120.10	119.50	-4	2,528	-0.16%
2019/11/19	8	119.63	0	0.00	120.00	8	2,627	0.30%
2019/11/18	17	121.85	8	121.63	121.00	9	2,669	0.34%
2019/11/15	24	122.40	0	0.00	123.00	24	2,749	0.87%
2019/11/14	3	121.83	3	121.83	121.50	0	2,835	0.00%
2019/11/13	24	119.31	0	0.00	119.50	24	2,936	0.82%
2019/11/11	24	118.00	0	0.00	116.00	24	3,089	0.78%
2019/11/07	29	125.67	0	0.00	124.00	29	3,076	0.94%
2019/11/06	0	0.00	16	130.31	128.50	-16	3,076	-0.52%
2019/11/05	24	130.44	21	130.67	134.50	3	3,056	0.10%
2019/11/04	0	0.00	25	129.50	129.00	-25	3,026	-0.83%
2019/11/01	3	130.00	24	128.65	130.00	-21	3,010	-0.70%
2019/10/30	0	0.00	4	129.88	129.00	-4	3,005	-0.13%
2019/10/29	0	0.00	29	135.03	129.50	-29	2,980	-0.97%
2019/10/28	24	137.33	0	0.00	138.50	24	2,922	0.82%
2019/10/25	1	135.00	83	137.82	137.00	-82	2,863	-2.86%
2019/10/24	8	122.50	22	124.11	132.50	-14	2,638	-0.53%
2019/10/23	2	121.50	0	0.00	120.50	2	2,519	0.08%
2019/10/22	19	121.61	62	120.95	121.50	-43	2,527	-1.70%
2019/10/18	1	120.50	35	120.47	120.50	-34	2,601	-1.31%
2019/10/17	6	117.75	0	0.00	119.00	6	2,596	0.23%
2019/10/16	6	121.58	22	121.39	118.50	-16	2,597	-0.62%
2019/10/15	2	123.25	23	122.52	124.00	-21	2,544	-0.83%
2019/10/14	15	122.80	15	123.37	122.00	0	2,542	0.00%
2019/10/08	0	0.00	4	124.50	121.50	-4	2,560	-0.16%
2019/10/07	0	0.00	23	124.63	127.00	-23	2,570	-0.89%
2019/10/04	0	0.00	44	123.50	123.50	-44	2,551	-1.72%
2019/10/03	0	0.00	20	120.88	126.00	-20	2,463	-0.81%
2019/09/27	0	0.00	68	114.32	115.00	-68	2,364	-2.88%
2019/09/20	6	121.00	3	119.50	121.00	3	2,288	0.13%
2019/09/19	13	117.00	0	0.00	116.50	13	2,229	0.58%
2019/09/18	50	115.66	0	0.00	116.00	50	2,242	2.23%
2019/09/16	28	116.46	2.1	115.31	115.50	25.9	2,318	1.12%
2019/09/12	28	121.00	33	121.50	119.50	-5	2,293	-0.22%
2019/09/11	8	121.50	0	0.00	121.50	8	2,253	0.36%
2019/09/10	91	116.79	44	116.82	116.50	47	2,205	2.13%
2019/09/09	0	0.00	255	118.94	115.50	-255	2,172	-11.74%	大賣/鉅額交易
2019/09/06	35	119.27	0	0.00	119.00	35	2,094	1.67%
2019/09/04	28	118.63	0	0.00	121.00	28	2,071	1.35%
2019/09/03	13	116.00	0	0.00	116.00	13	2,041	0.64%
2019/08/28	62	118.77	33	122.14	118.00	29	1,993	1.45%
2019/08/27	0	0.00	83	120.46	120.00	-83	1,957	-4.24%
2019/08/22	0	0.00	3	126.67	125.00	-3	1,857	-0.16%
2019/08/19	50	118.96	50	123.00	119.50	0	1,627	0.00%
2019/08/16	20	120.75	0	0.00	120.00	20	1,523	1.31%
2019/08/15	37	109.46	49	109.42	110.50	-12	1,387	-0.86%
2019/08/14	35	105.40	64	100.32	107.00	-29	1,291	-2.25%
2019/08/13	0	0.00	4	99.90	98.00	-4	1,227	-0.33%
2019/08/12	0	0.00	43	99.64	101.00	-43	1,223	-3.51%
2019/08/07	5	89.74	1	89.90	89.80	4	1,259	0.32%
2019/07/30	0	0.00	21	100.29	98.50	-21	1,373	-1.53%
2019/07/29	0	0.00	6	100.12	100.00	-6	1,397	-0.43%
2019/07/25	0	0.00	7	101.00	101.00	-7	1,444	-0.48%
2019/07/24	7	98.40	23	98.06	98.10	-16	1,423	-1.12%
2019/07/23	0	0.00	73	99.37	98.80	-73	1,401	-5.21%
2019/07/22	2	105.00	2	104.50	107.00	0	1,328	0.00%
2019/07/19	0	0.00	1	102.50	102.00	-1	1,306	-0.08%
2019/07/18	9	101.00	6	102.75	101.50	3	1,306	0.23%
2019/07/12	34	104.03	0	0.00	104.50	34	1,271	2.67%
2019/07/11	104	100.81	0	0.00	101.00	104	1,238	8.40%	大買/鉅額交易
2019/07/09	19	94.86	0	0.00	95.20	19	1,191	1.59%
2019/07/04	3	93.40	0	0.00	93.80	3	1,222	0.25%
2019/07/02	54	95.51	0	0.00	95.70	54	1,223	4.41%
2019/07/01	6	93.65	4	93.10	93.50	2	1,210	0.17%
2019/06/28	17	92.14	0	0.00	92.40	17	1,208	1.41%
2019/06/27	0	0.00	7	91.57	91.60	-7	1,207	-0.58%
2019/06/24	2	94.80	3	94.83	94.80	-1	1,169	-0.09%
2019/06/20	46	88.93	0	0.00	89.00	46	1,066	4.31%
2019/06/12	20	90.13	0	0.00	90.30	20	1,088	1.84%
2019/06/11	0	0.00	9	89.22	90.50	-9	1,086	-0.83%
2019/06/10	29	87.31	0	0.00	88.50	29	1,075	2.70%
2019/06/06	0	0.00	16	86.58	85.70	-16	1,065	-1.50%
2019/06/05	26	88.45	0	0.00	88.00	26	1,052	2.47%
2019/06/04	1	89.10	0	0.00	87.60	1	1,051	0.10%
2019/06/03	7	90.47	0	0.00	89.20	7	1,046	0.67%
2019/05/31	11	92.66	0	0.00	92.60	11	1,053	1.04%
2019/05/30	9	91.38	0	0.00	91.00	9	1,045	0.86%
2019/05/29	77	90.16	0	0.00	89.60	77	1,031	7.47%
2019/05/28	82	90.37	0	0.00	90.90	82	1,033	7.94%
2019/05/27	32	87.83	3	89.00	89.00	29	1,025	2.83%
2019/05/24	128	90.85	4	90.90	88.90	124	1,021	12.14%	大買/鉅額交易
2019/05/23	14	89.64	0	0.00	89.50	14	1,018	1.38%
2019/05/22	44	91.89	2	93.20	90.90	42	1,008	4.16%
2019/05/21	194	90.89	0	0.00	92.00	194	993	19.52%	大買/鉅額交易
2019/05/20	29	90.89	10	90.00	91.00	19	981	1.94%
2019/05/17	29	91.67	0	0.00	88.60	29	959	3.02%
2019/05/15	2	94.25	18	96.00	93.60	-16	895	-1.79%
2019/05/13	0	0.00	4	89.10	90.00	-4	709	-0.56%
2019/05/09	0	0.00	9	85.14	84.00	-9	643	-1.40%
2019/05/08	0	0.00	9	87.11	86.50	-9	629	-1.43%
2019/05/06	0	0.00	16	86.28	86.30	-16	595	-2.69%
2019/05/03	2	88.40	0	0.00	90.50	2	556	0.36%
2019/05/02	2	82.70	0	0.00	82.90	2	493	0.41%
2019/04/25	6	81.45	0	0.00	82.30	6	473	1.27%
2019/04/24	0	0.00	2	82.15	81.30	-2	468	-0.43%
2019/04/23	3	81.70	0	0.00	82.20	3	459	0.65%
2019/04/22	1	82.10	0	0.00	82.10	1	448	0.22%
2019/04/19	7	82.24	0	0.00	82.50	7	443	1.58%
2019/04/17	7	81.80	7	83.60	81.60	0	421	0.00%
2019/04/15	7	82.06	0	0.00	82.30	7	393	1.78%
2019/04/11	9	77.31	0	0.00	78.00	9	330	2.72%
2019/04/09	7	76.36	0	0.00	76.40	7	311	2.24%
2019/04/03	6	75.23	0	0.00	74.90	6	298	2.01%
2019/04/02	11	74.72	0	0.00	74.90	11	293	3.75%
2019/04/01	0	0.00	3	73.73	73.70	-3	283	-1.06%
2019/03/27	18	73.83	0	0.00	73.70	18	274	6.55%
2019/03/25	2	72.80	47	73.47	73.90	-45	271	-16.57%
2019/03/22	0	0.00	2	73.65	74.00	-2	267	-0.75%
2019/03/21	0	0.00	5	72.54	72.80	-5	259	-1.93%
2019/03/20	0	0.00	5	73.54	72.40	-5	258	-1.93%
2019/03/19	6	73.28	5	73.24	74.00	1	240	0.42%
2019/03/14	0	0.00	19	72.61	72.30	-19	220	-8.61%
2019/03/12	0	0.00	4	72.88	72.30	-4	225	-1.77%
2019/03/11	0	0.00	27	72.17	72.30	-27	224	-12.01%
2019/03/07	3	71.90	4	73.93	71.90	-1	223	-0.45%
2019/03/06	6	73.63	0	0.00	73.80	6	218	2.75%
2019/03/05	0	0.00	3	71.07	72.00	-3	195	-1.54%
2019/03/04	4	71.00	37	71.04	71.00	-33	190	-17.29%
2019/02/25	0	0.00	2	70.45	69.60	-2	172	-1.16%
2019/02/21	0	0.00	1	67.90	67.80	-1	153	-0.65%
2019/02/20	0	0.00	1	67.50	67.70	-1	153	-0.65%
2019/02/19	0	0.00	1	67.90	68.00	-1	153	-0.65%
2019/02/18	0	0.00	1	68.20	68.30	-1	152	-0.65%
2019/02/15	6	67.65	0	0.00	67.90	6	148	4.05%
2019/02/14	2	67.20	0	0.00	67.40	2	143	1.39%
2019/02/11	0	0.00	41	64.38	64.60	-41	136	-29.95%
2019/01/29	0	0.00	20	63.67	64.20	-20	136	-14.63%
2019/01/24	0	0.00	2	64.10	64.30	-2	139	-1.43%
2019/01/21	0	0.00	1	63.50	63.70	-1	146	-0.68%
2019/01/17	0	0.00	3	63.30	63.60	-3	154	-1.94%
2019/01/15	0	0.00	1	63.00	63.30	-1	155	-0.64%
2019/01/14	1	63.00	0	0.00	63.00	1	156	0.64%
2019/01/11	1	63.60	0	0.00	63.60	1	159	0.63%
2019/01/10	6	63.70	0	0.00	63.60	6	159	3.76%
2019/01/09	0	0.00	1	63.70	63.70	-1	161	-0.62%
2019/01/08	4	63.38	0	0.00	63.50	4	162	2.47%
2019/01/07	3	63.60	0	0.00	63.60	3	168	1.78%
2019/01/04	7	62.86	0	0.00	62.70	7	173	4.04%
2019/01/03	8	63.68	39	63.43	63.30	-31	179	-17.26%
2019/01/02	1	63.80	0	0.00	63.80	1	181	0.55%
2018/12/28	1	64.60	0	0.00	64.60	1	182	0.55%
2018/12/27	1	64.30	0	0.00	64.30	1	188	0.53%
2018/12/26	1	63.80	0	0.00	63.80	1	191	0.52%
2018/12/25	1	64.40	0	0.00	64.70	1	192	0.52%
2018/12/24	1	65.20	0	0.00	65.20	1	194	0.51%
2018/12/21	1	64.40	0	0.00	64.40	1	196	0.51%
2018/12/20	1	65.10	0	0.00	65.10	1	195	0.51%
2018/12/19	3	65.63	0	0.00	65.70	3	198	1.51%
2018/12/18	1	65.60	0	0.00	65.60	1	211	0.47%
2018/12/17	1	66.10	0	0.00	66.10	1	216	0.46%
2018/12/14	1	66.40	32	66.18	66.40	-31	222	-13.94%
2018/12/13	1	66.90	0	0.00	66.40	1	242	0.41%
2018/12/12	1	66.40	0	0.00	66.40	1	254	0.39%
2018/12/11	1	65.40	0	0.00	65.40	1	279	0.36%
2018/12/10	1	65.50	0	0.00	65.50	1	290	0.34%
2018/12/07	1	65.40	0	0.00	65.40	1	291	0.34%
2018/12/06	36	65.08	11	65.14	64.60	25	292	8.56%
2018/12/05	1	66.40	0	0.00	66.40	1	287	0.35%
2018/12/04	1	64.90	0	0.00	65.60	1	284	0.35%
2018/12/03	1	65.50	0	0.00	65.50	1	287	0.35%
2018/11/30	38	64.59	0	0.00	64.90	38	290	13.10%
2018/11/29	2	62.70	0	0.00	63.70	2	284	0.70%
2018/11/28	1	61.90	0	0.00	61.90	1	281	0.35%
2018/11/27	3	61.40	0	0.00	61.60	3	283	1.06%
2018/11/26	1	62.20	0	0.00	62.20	1	278	0.36%
2018/11/23	1	62.60	0	0.00	62.10	1	279	0.36%
2018/11/22	2	62.60	0	0.00	62.60	2	280	0.71%
2018/11/21	1	62.60	0	0.00	62.60	1	281	0.36%
2018/11/20	26	62.86	0	0.00	63.00	26	284	9.15%
2018/11/19	37	62.99	0	0.00	63.20	37	282	13.08%
2018/11/14	2	61.45	0	0.00	61.40	2	277	0.72%
2018/10/29	0	0.00	1	59.90	57.90	-1	277	-0.36%
2018/10/25	0	0.00	17	61.17	61.00	-17	269	-6.30%
2018/10/23	0	0.00	26	62.66	62.60	-26	264	-9.83%
2018/10/18	1	63.60	0	0.00	63.60	1	262	0.38%
2018/10/15	9	64.52	4	63.90	63.50	5	257	1.94%
2018/10/11	9	62.89	0	0.00	62.70	9	247	3.63%
2018/10/09	9	66.37	0	0.00	66.10	9	240	3.74%
2018/10/05	9	66.19	0	0.00	65.60	9	238	3.77%
2018/10/04	2	67.35	0	0.00	67.40	2	233	0.86%
2018/10/03	10	67.71	0	0.00	67.60	10	230	4.34%
2018/09/25	3	70.10	0	0.00	70.10	3	229	1.31%
2018/09/20	0	0.00	20	68.38	68.40	-20	213	-9.37%
2018/09/19	4	68.20	3	69.87	68.20	1	207	0.48%
2018/09/18	68	68.49	2	68.25	69.00	66	186	35.34%
2018/09/17	18	68.84	2	68.30	68.70	16	172	9.26%
2018/09/14	0	0.00	1	66.80	66.80	-1	144	-0.69%
2018/09/13	23	65.17	4	64.88	65.40	19	132	14.29%
2018/09/12	0	0.00	1	64.70	64.80	-1	131	-0.76%
2018/09/11	0	0.00	1	64.60	64.80	-1	129	-0.77%
2018/09/10	0	0.00	4	63.90	63.60	-4	125	-3.18%
2018/09/07	0	0.00	1	64.20	64.20	-1	125	-0.80%
2018/09/06	0	0.00	1	65.20	65.20	-1	122	-0.82%
2018/09/05	0	0.00	1	64.10	64.20	-1	117	-0.85%
2018/09/04	0	0.00	1	63.70	63.70	-1	117	-0.85%
2018/09/03	0	0.00	1	63.50	63.80	-1	116	-0.86%
2018/08/31	0	0.00	8	63.83	64.00	-8	119	-6.69%
2018/08/30	0	0.00	1	63.50	63.60	-1	118	-0.84%
2018/08/29	0	0.00	2	63.20	63.30	-2	117	-1.71%
2018/08/28	0	0.00	1	63.10	63.30	-1	116	-0.86%
2018/08/27	0	0.00	1	63.10	63.10	-1	116	-0.86%
2018/08/24	0	0.00	2	63.60	63.70	-2	113	-1.76%
2018/08/15	0	0.00	1	62.80	62.80	-1	124	-0.81%
2018/08/14	0	0.00	1	63.00	63.30	-1	124	-0.80%
2018/08/13	0	0.00	8	63.24	62.80	-8	124	-6.44%
2018/08/10	0	0.00	1	63.50	63.60	-1	121	-0.82%
2018/08/09	0	0.00	1	63.40	63.50	-1	120	-0.83%
2018/08/08	0	0.00	1	63.40	63.40	-1	120	-0.83%
2018/08/07	0	0.00	1	63.40	63.50	-1	121	-0.83%
2018/08/06	0	0.00	1	63.30	63.30	-1	121	-0.82%
2018/08/03	0	0.00	1	63.20	63.20	-1	128	-0.78%
2018/08/02	0	0.00	1	62.90	62.90	-1	128	-0.78%
2018/08/01	0	0.00	1	63.10	63.10	-1	128	-0.78%
2018/07/31	0	0.00	1	63.30	63.30	-1	127	-0.78%
2018/07/30	0	0.00	1	63.10	63.00	-1	127	-0.78%
2018/07/27	0	0.00	1	63.30	63.40	-1	127	-0.79%
2018/07/26	0	0.00	2	63.10	63.10	-2	126	-1.58%
2018/07/25	0	0.00	1	61.60	62.50	-1	126	-0.79%
2018/07/23	0	0.00	2	61.80	61.80	-2	126	-1.58%
2018/07/20	0	0.00	1	61.70	61.70	-1	128	-0.78%
2018/07/19	0	0.00	1	61.80	61.70	-1	128	-0.78%
2018/07/18	0	0.00	1	61.80	61.60	-1	130	-0.77%
2018/07/17	0	0.00	4	61.65	61.50	-4	130	-3.06%
2018/07/16	0	0.00	1	61.70	61.70	-1	130	-0.76%
2018/07/13	0	0.00	1	62.10	61.70	-1	132	-0.76%
2018/07/12	0	0.00	1	61.10	61.20	-1	133	-0.75%
2018/07/11	0	0.00	1	61.10	61.30	-1	134	-0.74%
2018/07/10	0	0.00	4	61.28	61.10	-4	135	-2.96%
2018/07/09	0	0.00	1	61.20	61.30	-1	134	-0.74%
2018/07/06	0	0.00	1	61.80	61.50	-1	135	-0.74%
2018/07/04	0	0.00	1	61.90	62.00	-1	134	-0.74%
2018/07/03	0	0.00	2	66.05	66.00	-2	132	-1.51%
2018/07/02	0	0.00	3	66.70	66.80	-3	127	-2.35%
2018/06/28	0	0.00	4	66.53	66.70	-4	128	-3.11%
2018/06/22	0	0.00	1	67.00	66.80	-1	128	-0.78%
2018/06/21	0	0.00	1	67.30	67.40	-1	129	-0.77%
2018/06/20	0	0.00	6	67.00	67.00	-6	135	-4.43%
2018/06/19	0	0.00	3	67.70	67.20	-3	143	-2.10%
2018/06/15	5	67.80	1	68.00	67.80	4	145	2.75%
2018/06/13	0	0.00	1	67.80	68.00	-1	143	-0.70%
2018/06/11	0	0.00	1	67.00	67.10	-1	144	-0.69%
2018/06/07	0	0.00	1	67.50	67.50	-1	143	-0.70%
2018/06/05	0	0.00	2	67.05	66.90	-2	143	-1.40%
2018/05/30	0	0.00	18	66.66	67.10	-18	149	-12.02%
2018/05/29	0	0.00	12	67.28	67.10	-12	149	-8.01%
2018/05/28	1	67.60	0	0.00	67.50	1	149	0.67%
2018/05/24	3	67.53	3	67.33	67.80	0	152	0.00%
2018/05/11	3	65.37	0	0.00	64.90	3	164	1.83%
2018/05/10	1	66.40	0	0.00	66.90	1	158	0.63%
2018/05/07	0	0.00	2	65.45	65.60	-2	161	-1.24%
2018/05/02	0	0.00	1	65.70	65.90	-1	169	-0.59%
2018/04/26	0	0.00	2	65.70	65.00	-2	171	-1.17%
2018/04/19	0	0.00	19	67.35	67.30	-19	182	-10.41%
2018/04/18	0	0.00	12	67.24	67.30	-12	183	-6.53%
2018/04/16	1	68.20	0	0.00	68.00	1	182	0.55%
2018/04/11	1	68.80	8	68.53	68.50	-7	185	-3.78%
2018/04/10	28	68.74	0	0.00	68.70	28	189	14.78%
2018/04/09	1	68.60	0	0.00	68.50	1	194	0.51%
2018/04/02	28	69.01	0	0.00	69.00	28	193	14.45%
2018/03/21	2	66.70	0	0.00	67.30	2	174	1.15%
2018/03/16	4	67.25	0	0.00	67.20	4	172	2.32%
2018/03/13	1	67.40	1	67.40	67.50	0	169	0.00%
2018/03/09	1	67.20	1	67.20	67.20	0	174	0.00%
2018/03/08	3	67.30	0	0.00	67.20	3	175	1.71%
2018/03/07	0	0.00	1	66.80	67.00	-1	176	-0.57%
2018/03/06	4	67.30	0	0.00	67.80	4	180	2.21%
2018/03/01	3	66.43	0	0.00	66.30	3	185	1.61%
2018/02/27	3	66.77	0	0.00	66.70	3	190	1.57%
2018/02/23	2	66.95	0	0.00	67.00	2	193	1.04%
2018/02/22	4	66.43	0	0.00	66.70	4	198	2.02%
2018/02/09	2	64.00	0	0.00	64.30	2	211	0.95%
2018/02/07	2	65.30	0	0.00	65.00	2	221	0.90%
2018/02/06	8	63.90	3	65.50	64.40	5	229	2.18%
2018/02/01	3	68.53	0	0.00	68.50	3	283	1.06%
2018/01/23	25	69.33	8	69.03	69.00	17	465	3.65%
2018/01/16	36	69.72	0	0.00	69.80	36	484	7.43%
2018/01/15	2	69.00	2	69.00	69.10	0	480	0.00%
2018/01/12	23	68.59	0	0.00	68.70	23	478	4.81%