華擎 (3515)-統一券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
234.0
漲跌
--
漲幅
0.00%
成交量
927張
產業
上市電腦週邊類股▲1.01%
445人加入追蹤

立即追蹤
本地時間:14:30

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

華擎 (3515)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	237.17	24.9	234.89	234.00	-21.9	857	-2.55%
2024/12/02	1	233.99	13	233.31	234.00	-12	846	-1.42%
2024/11/29	7	232.14	0	0.00	236.00	7	840	0.83%
2024/11/28	15	233.10	11	232.00	232.50	4	838	0.48%
2024/11/27	21	236.62	62	245.06	236.00	-41	826	-4.96%
2024/11/26	45.2	239.81	9	239.95	245.50	36.1	799	4.52%
2024/11/25	222.2	240.64	6	242.42	239.50	216.2	847	25.52%	大買/鉅額交易
2024/11/22	69	228.97	1	227.52	228.00	68	817	8.32%
2024/11/21	0	0.00	17.4	226.86	224.50	-17.4	810	-2.14%
2024/11/20	0	227.00	6	227.75	227.00	-6	806	-0.74%
2024/11/19	4.1	228.68	3	229.17	231.50	1.1	801	0.13%
2024/11/18	1	228.95	3	224.83	222.50	-2	794	-0.25%
2024/11/15	3	232.00	4.2	230.12	231.50	-1.2	787	-0.15%
2024/11/14	1	235.99	4	232.76	235.00	-3	780	-0.38%
2024/11/13	15.7	237.07	53	232.03	237.00	-37.3	761	-4.90%
2024/11/12	17	235.32	8	236.03	233.00	9	731	1.23%
2024/11/11	56.1	236.62	15	234.40	234.00	41.1	684	6.00%
2024/11/08	5.1	225.19	65.1	227.23	220.50	-60	608	-9.87%
2024/11/07	2.4	227.50	39.1	228.70	228.00	-36.8	592	-6.21%
2024/11/06	134.1	229.73	123.4	221.73	232.00	10.7	546	1.95%	大買/大賣/
2024/11/05	1	209.46	1	210.49	211.50	0	479	0.01%
2024/11/04	39.3	208.92	19	207.77	205.50	20.3	472	4.28%
2024/11/01	0	203.00	8	198.44	204.50	-8	462	-1.73%
2024/10/30	4.8	203.68	0	0.00	203.50	4.8	464	1.04%
2024/10/29	0	206.25	2	204.50	206.00	-2	470	-0.42%
2024/10/25	3.8	212.93	0	210.00	213.50	3.7	474	0.79%
2024/10/24	24.1	214.24	9	212.61	207.50	15.1	472	3.20%
2024/10/23	58	213.03	3	208.51	213.50	55	465	11.83%
2024/10/22	2	208.00	0	208.00	208.00	2	458	0.43%
2024/10/21	0	204.00	0	0.00	205.00	0	466	0.00%
2024/10/18	71	204.91	0	206.00	203.50	71	477	14.87%
2024/10/17	0	204.00	0	0.00	202.50	0	484	0.00%
2024/10/16	0	203.50	0	0.00	202.50	0	489	0.00%
2024/10/15	5.1	204.99	0	0.00	205.00	5.1	501	1.01%
2024/10/14	1	204.46	1	204.00	206.00	0	522	0.01%
2024/10/11	0.1	202.00	71	201.85	201.00	-71	530	-13.37%
2024/10/04	0	0.00	5	206.80	208.00	-5	556	-0.90%
2024/10/01	0	0.00	1	206.00	208.00	-1	560	-0.18%
2024/09/30	0	207.00	3	207.00	206.50	-3	562	-0.53%
2024/09/27	15	215.27	0	0.00	213.00	15	561	2.67%
2024/09/26	8.1	210.37	1	212.50	209.00	7.1	557	1.27%
2024/09/25	1	211.00	0	0.00	211.00	1	559	0.18%
2024/09/24	0	209.00	2	208.00	209.50	-2	561	-0.35%
2024/09/23	2.1	212.29	1	212.50	211.50	1.1	563	0.20%
2024/09/20	13	214.62	7.8	214.06	210.50	5.3	561	0.94%
2024/09/19	0	0.00	0	202.00	206.00	0	543	0.00%
2024/09/18	0.1	202.26	0	0.00	200.00	0.1	543	0.02%
2024/09/16	0	0.00	2	202.50	204.50	-2	553	-0.36%
2024/09/13	2.1	202.03	0	0.00	202.00	2.1	564	0.38%
2024/09/12	3	203.00	0	0.00	203.50	3	580	0.52%
2024/09/11	0	0.00	51	199.42	195.00	-51	589	-8.65%
2024/09/10	10	199.74	1	199.50	197.00	9	599	1.51%
2024/09/09	41	205.67	0	0.00	207.50	41	643	6.38%
2024/09/04	10.2	196.86	4	195.63	196.50	6.2	666	0.93%
2024/09/03	2	205.50	0	0.00	205.50	2	664	0.30%
2024/09/02	3	206.67	0	0.00	203.00	3	670	0.45%
2024/08/30	2	206.75	4	206.88	207.50	-2	677	-0.30%
2024/08/29	2	205.75	2	206.50	206.50	0	687	0.00%
2024/08/28	3	208.50	25	206.86	206.50	-22	733	-3.00%
2024/08/27	27.2	214.63	55	210.36	210.50	-27.8	740	-3.76%
2024/08/26	76	213.42	15	214.20	214.50	61	721	8.45%
2024/08/23	0	0.00	1	192.00	195.00	-1	749	-0.13%
2024/08/19	1	196.00	0	0.00	196.50	1	777	0.13%
2024/08/16	0	0.00	1	195.50	194.50	-1	781	-0.13%
2024/08/15	1	194.50	0	195.00	193.50	1	782	0.13%
2024/08/12	1	191.50	0	0.00	191.50	1	805	0.12%
2024/08/08	1.1	180.45	2	180.50	183.00	-0.9	812	-0.11%
2024/08/07	4	186.38	1	188.50	187.00	3	811	0.37%
2024/08/06	0	179.00	3	176.33	175.00	-3	812	-0.37%
2024/08/05	0	0.00	3.5	181.79	180.50	-3.5	819	-0.43%
2024/08/02	1	206.00	4	203.25	200.50	-3	826	-0.36%
2024/08/01	14	208.89	0	0.00	212.50	14	843	1.66%
2024/07/31	0	0.00	1	198.50	199.50	-1	848	-0.12%
2024/07/30	1	201.50	2	196.50	203.00	-1	860	-0.12%
2024/07/29	1	207.00	2	203.00	200.50	-1	863	-0.12%
2024/07/23	2	210.50	1	211.50	211.00	1	876	0.11%
2024/07/22	0.1	211.00	2	209.50	207.00	-2	883	-0.22%
2024/07/19	12.1	224.93	5	220.70	216.50	7.1	882	0.81%
2024/07/18	0.1	229.00	8	228.44	228.50	-7.9	881	-0.90%
2024/07/17	2	233.00	2	233.50	233.00	0	880	0.00%
2024/07/16	7.1	234.92	9	236.00	233.50	-2	882	-0.22%
2024/07/15	10.3	236.38	14	237.82	233.00	-3.7	880	-0.42%
2024/07/12	1	235.50	2	231.00	228.50	-1	864	-0.12%
2024/07/11	1	232.00	4	234.00	234.00	-3	864	-0.35%
2024/07/10	5	235.30	2	236.50	236.50	3	876	0.34%
2024/07/09	0	0.00	1	226.50	229.50	-1	877	-0.11%
2024/07/05	0	0.00	6	229.83	229.00	-6	883	-0.68%
2024/07/04	3	230.66	2	229.25	230.00	1	889	0.11%
2024/07/03	4	229.00	0	0.00	228.50	4	898	0.45%
2024/07/02	22.9	226.06	1	227.00	226.00	21.9	918	2.38%
2024/07/01	1	228.00	12	227.54	227.50	-11	923	-1.19%
2024/06/28	6	229.92	3	229.33	229.00	3	929	0.32%
2024/06/27	11	226.00	3	225.33	225.00	8	931	0.86%
2024/06/26	8	230.75	0	0.00	229.00	8	940	0.85%
2024/06/25	0	0.00	2	226.00	226.50	-2	945	-0.21%
2024/06/21	1	228.50	8	228.88	228.50	-7	964	-0.73%
2024/06/20	6	232.67	2	231.50	231.50	4	965	0.41%
2024/06/19	1	232.50	1	233.00	232.00	0	994	0.00%
2024/06/18	8	239.56	19	237.79	239.50	-11	1,035	-1.06%
2024/06/17	3	245.67	4	243.88	242.00	-1	1,067	-0.09%
2024/06/14	8	240.81	21	237.45	240.00	-13	1,081	-1.20%
2024/06/13	17	226.53	2	225.25	226.50	15	1,044	1.44%
2024/06/12	0	0.00	1	223.00	224.00	-1	1,050	-0.10%
2024/06/11	0	0.00	1	229.50	228.00	-1	1,058	-0.09%
2024/06/07	1	228.50	1	229.00	229.00	0	1,098	0.00%
2024/06/06	1	232.00	4	234.00	232.00	-3	1,149	-0.26%
2024/06/05	2	238.75	2	233.75	232.50	0	1,178	0.00%
2024/06/04	18	237.06	17	239.85	236.00	1	1,277	0.08%
2024/06/03	26	248.94	7	245.21	242.50	19	1,360	1.40%
2024/05/31	4	233.00	8	236.38	233.00	-4	1,420	-0.28%
2024/05/30	4	239.50	3	239.50	237.00	1	1,590	0.06%
2024/05/29	84	239.07	4	233.50	233.50	80	1,689	4.74%
2024/05/28	7	230.14	1	229.00	229.00	6	1,755	0.34%
2024/05/24	1	222.00	0	0.00	224.00	1	1,868	0.05%
2024/05/23	1	222.50	0	0.00	222.00	1	1,908	0.05%
2024/05/21	1	228.00	2	226.00	222.50	-1	1,949	-0.05%
2024/05/20	2	223.50	1	222.50	222.50	1	1,950	0.05%
2024/05/17	0	225.00	1	224.00	224.00	-1	1,962	-0.05%
2024/05/15	3	221.33	3	221.67	221.00	0	1,997	0.00%
2024/05/14	1	220.50	1	220.50	222.00	0	2,016	0.00%
2024/05/13	1	217.50	0	0.00	217.50	1	2,016	0.05%
2024/05/10	0	0.00	1	218.50	218.00	-1	2,041	-0.05%
2024/05/09	1	221.00	1	222.50	220.50	0	2,043	0.00%
2024/05/08	2	216.75	1	216.50	215.50	1	2,041	0.05%
2024/05/06	1	217.50	3	219.50	217.00	-2	2,039	-0.10%
2024/05/03	0.2	222.00	2	223.00	219.50	-1.8	2,032	-0.09%
2024/05/02	0	224.00	1	223.50	224.50	-1	2,025	-0.05%
2024/04/30	2.1	228.05	0	0.00	227.00	2.1	2,025	0.10%
2024/04/29	2	230.25	1	232.00	232.00	1	2,024	0.05%
2024/04/26	3	225.00	1	225.00	222.50	2	2,037	0.10%
2024/04/25	0	0.00	16	222.28	222.00	-16	2,043	-0.78%
2024/04/24	2	231.25	0	0.00	229.00	2	2,055	0.10%
2024/04/23	0.2	222.00	0	0.00	221.00	0.2	2,056	0.01%
2024/04/22	0.1	226.00	2	222.75	221.00	-1.9	2,057	-0.09%
2024/04/19	0.1	231.98	8	229.19	228.00	-7.9	2,059	-0.38%
2024/04/18	1	238.00	2	237.25	236.50	-1	2,066	-0.05%
2024/04/17	16	241.47	5	242.50	240.50	11	2,088	0.53%
2024/04/16	5.3	232.03	14	231.54	232.50	-8.7	2,105	-0.41%
2024/04/15	0.1	248.00	20	251.00	246.00	-19.9	2,121	-0.94%
2024/04/12	16	261.50	2	261.50	260.50	14	2,116	0.66%
2024/04/11	0	0.00	4	253.38	255.50	-4	2,124	-0.19%
2024/04/10	3.1	258.69	4	260.63	257.50	-1	2,140	-0.04%
2024/04/09	2	261.50	5	260.11	261.50	-3	2,144	-0.14%
2024/04/08	8	262.88	7	261.36	258.50	1	2,154	0.05%
2024/04/03	2	250.50	14	251.04	253.00	-12	2,148	-0.56%
2024/04/02	2	252.00	4	253.00	253.50	-2	2,157	-0.09%
2024/04/01	2	258.00	2	257.50	256.00	0	2,176	0.00%
2024/03/29	13	255.23	5	255.20	254.00	8	2,194	0.36%
2024/03/28	2	257.50	12	259.25	258.00	-10	2,209	-0.45%
2024/03/27	12	266.21	1	265.00	261.00	11	2,257	0.49%
2024/03/26	2	256.00	19.4	257.54	258.00	-17.4	2,304	-0.76%
2024/03/25	3	264.33	6	266.92	263.50	-3	2,380	-0.13%
2024/03/22	9	271.33	50.1	272.98	268.50	-41.1	2,464	-1.67%
2024/03/21	67.1	271.61	37	266.41	271.00	30.1	2,539	1.19%
2024/03/20	31	264.73	11	262.27	260.00	20	2,568	0.78%
2024/03/19	16.1	259.11	5	256.10	254.00	11.1	2,548	0.44%
2024/03/18	6	254.25	1	255.50	254.50	5	2,562	0.20%
2024/03/15	1	251.00	1	251.50	250.50	0	2,579	0.00%
2024/03/14	4	259.37	6.4	256.06	253.00	-2.4	2,621	-0.09%
2024/03/13	8.2	264.53	96.1	271.71	262.00	-87.9	2,740	-3.21%
2024/03/12	19	280.29	11	282.00	275.00	8	2,826	0.28%
2024/03/11	1	282.00	53.4	281.28	277.00	-52.4	2,841	-1.85%
2024/03/08	20.2	283.21	123.7	289.65	281.50	-103.5	2,818	-3.67%	大賣/鉅額交易
2024/03/07	138.3	307.87	169.1	306.91	308.50	-30.8	2,719	-1.13%	大買/大賣/
2024/03/06	41	302.15	212	302.99	304.00	-171	2,634	-6.49%	大賣/鉅額交易
2024/03/05	604.4	303.57	86	296.88	307.00	518.4	2,563	20.22%	大買/鉅額交易
2024/03/04	35.1	282.40	154.9	285.29	279.50	-119.8	2,418	-4.95%	大賣/鉅額交易
2024/03/01	372.9	278.17	119.7	272.36	278.50	253.2	2,262	11.19%	大買/大賣/鉅額交易
2024/02/29	307.2	253.00	200	252.42	253.50	107.2	2,161	4.96%	大買/大賣/鉅額交易
2024/02/27	17	231.44	10.1	230.50	230.50	6.9	2,064	0.33%
2024/02/26	9	238.33	25.4	242.53	236.00	-16.4	2,083	-0.79%
2024/02/23	23	249.48	24	249.02	249.50	-1	2,177	-0.05%
2024/02/22	5.2	248.43	4	246.88	241.00	1.2	2,210	0.05%
2024/02/21	5	244.50	9	242.61	242.00	-4	2,200	-0.18%
2024/02/20	12	243.63	6	243.66	245.00	6	2,215	0.27%
2024/02/19	2	239.75	15.6	244.52	239.00	-13.6	2,206	-0.62%
2024/02/16	12	252.67	4.5	248.83	252.00	7.5	2,188	0.34%
2024/02/15	30	244.32	7	243.50	245.00	23	2,163	1.06%
2024/02/05	1	238.00	6	234.67	233.50	-5	2,141	-0.23%
2024/02/02	10	240.55	13	243.00	238.00	-3	2,138	-0.14%
2024/02/01	4	229.63	4	229.26	230.00	0	2,123	0.00%
2024/01/31	13	231.77	10.6	234.53	231.50	2.4	2,121	0.11%
2024/01/30	15	241.30	11	240.95	237.50	4	2,110	0.19%
2024/01/29	7	232.36	11.1	237.19	233.50	-4.1	2,095	-0.19%
2024/01/26	2	237.50	5	239.80	236.00	-3	2,099	-0.14%
2024/01/25	3	244.17	2	245.00	243.00	1	2,110	0.05%
2024/01/24	1	240.00	1	239.50	239.50	0	2,104	0.00%
2024/01/23	3	241.67	27	246.00	241.50	-24	2,105	-1.14%
2024/01/22	44	248.18	22	247.00	247.50	22	2,099	1.05%
2024/01/19	19	237.24	3	234.67	238.50	16	2,081	0.77%
2024/01/18	1	229.50	103	227.10	229.50	-102	2,075	-4.92%	大賣/鉅額交易
2024/01/17	20	238.70	107.4	236.41	236.50	-87.4	2,062	-4.24%	大賣/
2024/01/16	4	236.50	5	238.20	238.00	-1	2,063	-0.05%
2024/01/15	1	240.50	0.1	243.50	240.50	0.9	2,065	0.05%
2024/01/12	2	238.51	15.1	241.69	238.50	-13.1	2,073	-0.63%
2024/01/11	79	245.27	7	241.50	246.00	72	2,062	3.49%
2024/01/10	5	243.00	4	244.86	237.00	1	2,060	0.05%
2024/01/09	5	244.30	5.5	245.41	243.00	-0.5	2,045	-0.02%
2024/01/08	2	235.00	0.1	232.50	234.50	1.9	2,011	0.10%
2024/01/05	1	231.00	101.1	230.47	231.00	-100.1	2,036	-4.92%	大賣/
2024/01/04	4	237.13	110	238.11	235.50	-106	2,031	-5.22%	大賣/鉅額交易
2024/01/03	0	0.00	3	243.33	243.50	-3	2,027	-0.15%
2024/01/02	18	247.31	56	251.34	247.00	-38	2,022	-1.88%
2023/12/29	9	257.78	1	257.50	257.00	8	2,007	0.40%
2023/12/28	15	254.33	16	258.54	254.50	-1	2,003	-0.05%
2023/12/27	104	258.74	5	256.50	258.00	99	2,001	4.95%	大買/
2023/12/26	7	255.71	3	256.67	252.00	4	1,991	0.20%
2023/12/25	27	254.04	25	254.82	254.50	2	1,983	0.10%
2023/12/22	16	261.37	148	258.32	254.50	-132	1,970	-6.70%	大賣/鉅額交易
2023/12/21	150	254.05	14	251.43	255.00	136	1,942	7.00%	大買/鉅額交易
2023/12/20	72.4	253.15	71	251.44	250.50	1.4	1,902	0.07%
2023/12/19	57.5	248.97	103	245.69	251.00	-45.5	1,830	-2.48%	大賣/
2023/12/18	121	246.47	74	243.22	245.50	47	1,756	2.68%	大買/
2023/12/15	176.2	229.17	20	228.10	234.00	156.2	1,707	9.14%	大買/鉅額交易
2023/12/14	9.2	227.58	8	227.81	227.50	1.2	1,628	0.07%
2023/12/13	11	230.59	27	231.80	225.00	-16	1,613	-0.99%
2023/12/12	7	227.71	14	228.57	225.50	-7	1,580	-0.44%
2023/12/11	12.2	234.88	16	233.41	232.00	-3.8	1,572	-0.24%
2023/12/08	109.4	239.14	117	236.48	230.00	-7.6	1,519	-0.50%	大買/大賣/
2023/12/07	43	223.29	110	224.31	221.00	-67	1,390	-4.82%	大賣/
2023/12/06	204	216.27	88	216.74	218.50	116	1,275	9.09%	大買/鉅額交易
2023/12/05	1	199.00	2	199.75	199.00	-1	1,216	-0.08%
2023/12/04	0	0.00	1	207.50	206.00	-1	1,212	-0.08%
2023/12/01	4	210.25	12	210.25	209.50	-8	1,212	-0.66%
2023/11/30	190	214.02	33	213.61	213.00	157	1,208	12.99%	大買/鉅額交易
2023/11/29	15.5	209.75	3.1	208.90	210.00	12.4	1,183	1.05%
2023/11/28	2	199.50	2	197.00	199.50	0	1,149	0.00%
2023/11/24	1	202.50	3.1	200.88	201.00	-2.1	1,151	-0.18%
2023/11/22	52	211.21	171.1	213.87	207.50	-119.1	1,126	-10.57%	大賣/鉅額交易
2023/11/21	156.4	208.63	2	208.50	210.00	154.4	1,021	15.11%	大買/鉅額交易
2023/11/20	50	191.60	1	191.50	191.00	49	1,015	4.83%
2023/11/17	3	192.00	2	193.25	192.50	1	1,031	0.10%
2023/11/16	0	0.00	1	189.00	188.50	-1	1,071	-0.09%
2023/11/15	1	191.00	4.2	191.67	188.50	-3.2	1,149	-0.28%
2023/11/13	54	187.38	1.1	186.10	187.00	53	1,322	4.00%
2023/11/10	0	0.00	56	183.44	184.50	-56	1,333	-4.20%
2023/11/09	1	188.00	31	185.60	185.00	-30	1,342	-2.23%
2023/11/08	0	189.50	0	0.00	188.00	0	1,346	0.00%
2023/11/07	2	187.25	1	188.00	191.50	1	1,369	0.07%
2023/11/06	2	190.50	1	190.00	189.00	1	1,414	0.07%
2023/11/03	5	191.40	2	196.25	186.50	3	1,442	0.21%
2023/11/02	9	190.50	1	188.01	191.00	8	1,475	0.54%
2023/11/01	4	180.50	29	180.52	180.50	-25	1,518	-1.65%
2023/10/31	1	185.99	2.1	180.79	180.00	-1.1	1,553	-0.07%
2023/10/30	2	186.50	2	190.00	186.50	0	1,597	0.00%
2023/10/27	2	189.50	3	189.83	189.50	-1	1,637	-0.06%
2023/10/26	1	188.00	1.4	187.50	188.50	-0.4	1,693	-0.03%
2023/10/25	4	193.13	9	192.39	193.00	-5	1,723	-0.29%
2023/10/24	7	186.86	15	189.07	191.50	-8	1,765	-0.45%
2023/10/23	3	185.33	11	186.00	184.00	-8	1,850	-0.43%
2023/10/20	7	184.86	6	184.42	185.00	1	1,987	0.05%
2023/10/19	4	191.88	2	191.00	191.00	2	2,060	0.10%
2023/10/18	10	190.90	39	192.99	191.00	-29	2,179	-1.33%
2023/10/17	7	202.07	7	204.50	202.00	0	2,251	0.00%
2023/10/16	1	204.00	5	202.20	204.50	-4	2,386	-0.17%
2023/10/13	7	205.36	19.6	207.92	204.00	-12.6	2,596	-0.49%
2023/10/12	14.5	218.87	3.1	218.16	219.00	11.4	2,725	0.42%
2023/10/11	5.3	209.65	15.8	212.99	209.00	-10.4	2,819	-0.37%
2023/10/06	4	217.50	10.1	214.89	217.00	-6.1	3,056	-0.20%
2023/10/05	17	217.79	6	217.67	218.50	11	3,280	0.34%
2023/10/04	1	213.01	4.4	213.16	215.00	-3.4	3,427	-0.10%
2023/10/03	5	219.00	15.1	217.38	219.00	-10.1	3,468	-0.29%
2023/10/02	13.5	218.20	2.4	217.27	219.50	11.2	3,504	0.32%
2023/09/28	12.1	212.14	24	215.31	212.00	-11.9	3,569	-0.33%
2023/09/27	25.4	215.90	20.3	212.56	217.00	5.1	3,638	0.14%
2023/09/26	10.9	214.71	2	212.50	211.00	8.9	3,804	0.23%
2023/09/25	12.3	208.72	14.6	210.19	208.00	-2.3	3,875	-0.06%
2023/09/22	9	211.89	3.5	207.55	211.50	5.5	3,908	0.14%
2023/09/21	13.1	205.50	18.3	208.26	205.50	-5.1	3,976	-0.13%
2023/09/20	50.1	211.32	34.7	210.88	211.00	15.3	3,988	0.38%
2023/09/19	8	201.31	17	203.44	201.00	-9	3,970	-0.23%
2023/09/18	4	202.13	8	203.81	202.00	-4	4,067	-0.10%
2023/09/15	8.5	209.03	5	209.40	210.00	3.5	4,183	0.08%
2023/09/14	6	205.17	5.9	204.78	206.00	0.1	4,245	0.00%
2023/09/13	3	206.67	3.2	207.67	206.50	-0.2	4,296	-0.01%
2023/09/12	7.1	208.78	6.1	209.22	208.00	0.9	4,400	0.02%
2023/09/11	7	211.64	74.4	211.84	211.00	-67.3	4,471	-1.51%
2023/09/08	7	217.43	34.1	217.81	217.00	-27.1	4,561	-0.59%
2023/09/07	10.8	222.44	18.2	220.03	221.00	-7.5	4,725	-0.16%
2023/09/06	4	222.88	3.5	222.71	222.50	0.5	4,897	0.01%
2023/09/05	11	225.14	18.8	225.98	224.50	-7.8	4,959	-0.16%
2023/09/04	62.6	229.11	4	223.36	229.00	58.6	5,055	1.16%
2023/09/01	7	227.14	7	229.95	227.00	0	5,073	0.00%
2023/08/31	0	0.00	19	232.32	234.00	-19	5,113	-0.37%
2023/08/30	25.8	239.87	7	236.79	237.00	18.8	5,148	0.37%
2023/08/29	9	234.11	41	234.63	234.00	-32	5,226	-0.61%
2023/08/28	0	0.00	60.4	235.49	237.00	-60.4	5,230	-1.15%
2023/08/25	12.2	240.71	47.3	242.31	239.50	-35.1	5,297	-0.66%
2023/08/24	72.2	260.84	34	257.94	251.50	38.2	5,381	0.71%
2023/08/23	11	250.59	30	252.65	250.00	-19	5,386	-0.35%
2023/08/22	35.1	257.30	22	254.57	254.50	13.1	5,486	0.24%
2023/08/21	46	249.22	125.3	255.00	250.00	-79.3	5,467	-1.45%	大賣/
2023/08/18	177.2	263.32	133.2	262.93	256.50	44	5,384	0.82%	大買/大賣/
2023/08/17	43.6	247.14	21.1	244.01	250.50	22.5	5,242	0.43%
2023/08/16	8.4	234.84	6	229.17	235.50	2.4	5,198	0.05%
2023/08/15	18.1	229.00	12	229.21	228.50	6.1	5,186	0.12%
2023/08/14	16.3	225.05	19	223.26	225.00	-2.7	5,178	-0.05%
2023/08/11	6.3	227.19	13.3	227.74	226.50	-7	5,167	-0.14%
2023/08/10	15.2	232.20	73.2	229.77	233.00	-58	5,141	-1.13%
2023/08/09	5.4	239.76	21	238.79	241.00	-15.6	5,096	-0.31%
2023/08/08	28.6	241.68	64.7	241.47	243.00	-36.1	5,064	-0.71%
2023/08/07	78.2	243.50	19.4	237.36	242.00	58.8	5,013	1.17%
2023/08/04	13.4	236.72	3.3	236.80	233.50	10.1	4,954	0.20%
2023/08/02	12.7	232.70	96.1	232.11	232.50	-83.4	4,919	-1.69%
2023/08/01	5.3	247.72	91	246.11	247.50	-85.7	4,868	-1.76%
2023/07/31	13.3	252.08	169.2	252.18	253.00	-155.9	4,825	-3.23%	大賣/鉅額交易
2023/07/28	10	259.35	2	261.00	262.50	8	4,767	0.17%
2023/07/27	18	257.08	98.7	257.11	258.00	-80.7	4,732	-1.71%
2023/07/26	29.2	260.98	526.1	261.64	261.00	-496.9	4,685	-10.60%	大賣/鉅額交易
2023/07/25	166	278.18	214.2	284.26	272.00	-48.2	4,593	-1.05%	大買/大賣/
2023/07/24	56.5	275.13	125.8	275.41	275.00	-69.3	4,448	-1.56%	大賣/
2023/07/21	72	278.67	173.4	276.67	277.00	-101.4	4,361	-2.33%	大賣/鉅額交易
2023/07/20	129.4	278.00	138	274.78	273.50	-8.6	4,252	-0.20%	大買/大賣/
2023/07/19	99	287.03	80.3	289.21	280.50	18.7	4,158	0.45%
2023/07/18	163	283.47	156.2	283.99	286.00	6.9	4,029	0.17%	大買/大賣/
2023/07/17	245.1	269.44	129.4	266.87	272.00	115.7	3,817	3.03%	大買/大賣/鉅額交易
2023/07/14	164.1	254.14	55.2	251.74	257.50	108.9	3,659	2.98%	大買/鉅額交易
2023/07/13	121.7	258.89	152.8	264.56	248.50	-31.2	3,559	-0.88%	大買/大賣/
2023/07/12	284.2	257.76	408	257.02	257.00	-123.8	3,311	-3.74%	大買/大賣/鉅額交易
2023/07/11	401	247.29	113.2	242.11	250.00	287.8	3,085	9.33%	大買/大賣/鉅額交易
2023/07/10	64.1	227.55	23	223.91	227.50	41.1	2,937	1.40%
2023/07/07	33	223.03	73	223.68	222.00	-40	2,909	-1.37%
2023/07/06	65	228.64	90.2	230.39	226.50	-25.2	2,871	-0.88%
2023/07/05	24	227.29	79	231.00	225.00	-55	2,790	-1.97%
2023/07/04	206	237.41	43.1	233.90	236.50	162.9	2,709	6.01%	大買/鉅額交易
2023/07/03	33	230.18	98	230.66	221.00	-65	2,530	-2.57%
2023/06/30	18	222.67	69	221.31	222.50	-51	2,435	-2.09%
2023/06/29	198	222.42	34	216.66	220.50	164	2,393	6.85%	大買/鉅額交易
2023/06/28	86	212.73	19	211.63	209.00	67	2,311	2.90%
2023/06/27	15	209.97	14	211.68	208.00	1	2,290	0.04%
2023/06/26	12.1	223.76	40	227.49	216.50	-27.9	2,245	-1.24%
2023/06/21	357	232.80	76	233.05	230.00	281	2,154	13.05%	大買/鉅額交易
2023/06/20	45	222.04	69	218.57	222.00	-24	2,036	-1.18%
2023/06/19	126	224.26	64	222.10	224.00	62	1,980	3.13%	大買/
2023/06/16	288	222.14	24	215.94	217.50	264	1,924	13.72%	大買/鉅額交易
2023/06/15	47	212.79	10	212.20	208.50	37	1,825	2.03%
2023/06/14	47	211.07	132	216.96	208.50	-85	1,766	-4.81%	大賣/
2023/06/13	141	224.54	239	224.66	226.50	-98	1,681	-5.83%	大買/大賣/
2023/06/12	553	217.06	386	212.40	219.50	167	1,533	10.89%	大買/大賣/鉅額交易
2023/06/09	575	197.97	19	194.42	201.00	556	1,388	40.04%	大買/鉅額交易
2023/06/08	27	178.41	14	179.11	183.00	13	1,345	0.97%
2023/06/07	109	169.95	2	168.25	168.00	107	1,299	8.24%	大買/鉅額交易
2023/06/06	22	170.68	40	167.88	167.00	-18	1,276	-1.41%
2023/06/05	17	166.38	35	164.11	166.00	-18	1,248	-1.44%
2023/06/02	90	165.48	66	166.20	162.50	24	1,210	1.98%
2023/06/01	1	157.00	10	156.75	157.50	-9	1,135	-0.79%
2023/05/31	4.1	161.47	13	159.65	158.50	-9	1,124	-0.80%
2023/05/30	105	158.92	97	159.46	155.00	8	1,050	0.76%	大買/
2023/05/29	65	153.93	64	155.51	154.00	1	968	0.10%
2023/05/26	108	154.26	18	152.22	152.00	90	1,035	8.69%	大買/
2023/05/25	11	143.50	10	149.00	142.50	1	1,025	0.10%
2023/05/24	2	139.00	0	0.00	138.50	2	995	0.20%
2023/05/23	0	0.00	1	138.50	139.00	-1	1,002	-0.10%
2023/05/19	0	0.00	3	137.00	137.50	-3	1,023	-0.29%
2023/05/17	2	135.00	2	136.50	136.50	0	1,049	0.00%
2023/05/16	0	0.00	1	135.00	135.00	-1	1,057	-0.09%
2023/05/15	0	0.00	1	131.00	131.00	-1	1,117	-0.09%
2023/05/12	1	132.00	1	130.50	133.00	0	1,125	0.00%
2023/05/11	0	0.00	1	131.50	131.50	-1	1,129	-0.09%
2023/05/09	30	134.43	0	0.00	134.00	30	1,161	2.58%
2023/05/03	0	0.00	1	133.00	133.00	-1	1,255	-0.08%
2023/05/02	0	0.00	1	137.00	137.00	-1	1,264	-0.08%
2023/04/28	1	135.00	0	0.00	135.50	1	1,294	0.08%
2023/04/27	0	0.00	0	129.50	132.00	0	1,293	0.00%
2023/04/26	0	0.00	10	129.25	131.50	-10	1,329	-0.75%
2023/04/25	2	133.75	0	0.00	129.00	2	1,384	0.14%
2023/04/21	4	132.25	2	132.50	131.50	2	1,429	0.14%
2023/04/20	0	137.00	10	136.50	136.50	-10	1,457	-0.69%
2023/04/19	6	138.92	0	0.00	138.00	6	1,510	0.40%
2023/04/18	2	142.00	0	0.00	140.50	2	1,537	0.13%
2023/04/17	10	144.00	14	144.00	144.00	-4	1,632	-0.25%
2023/04/14	4	142.00	0	0.00	142.00	4	1,689	0.24%
2023/04/13	0	0.00	25	142.90	142.50	-25	1,863	-1.34%
2023/04/12	10	146.40	4	146.50	145.00	6	1,915	0.31%
2023/04/11	0	143.50	1	143.50	143.00	-1	1,988	-0.05%
2023/04/10	0	0.00	2	140.00	142.00	-2	1,991	-0.10%
2023/04/07	4	140.88	0	0.00	140.50	4	2,011	0.20%
2023/04/06	0	0.00	1	139.00	141.00	-1	2,040	-0.05%
2023/03/31	1	140.50	1	139.50	141.00	0	2,067	0.00%
2023/03/30	1	140.00	1	141.50	140.00	0	2,095	0.00%
2023/03/29	1	138.50	0	0.00	138.00	1	2,134	0.05%
2023/03/28	2	138.50	1	139.00	137.50	1	2,206	0.05%
2023/03/27	1	141.00	1	142.00	141.50	0	2,252	0.00%
2023/03/24	3	142.50	0	0.00	141.00	3	2,394	0.13%
2023/03/23	2	141.25	1	141.50	141.00	1	2,797	0.04%
2023/03/22	6	140.33	70	138.71	140.50	-64	2,910	-2.20%
2023/03/21	0	0.00	161	137.20	138.00	-161	2,924	-5.51%	大賣/鉅額交易
2023/03/17	1	135.00	339	134.49	136.00	-338	2,987	-11.31%	大賣/鉅額交易
2023/03/16	5	136.30	148	135.38	134.50	-143	2,982	-4.79%	大賣/鉅額交易
2023/03/15	1	136.50	78	138.00	136.50	-77	2,981	-2.58%
2023/03/14	4	139.50	376	138.31	138.00	-372	2,968	-12.53%	大賣/鉅額交易
2023/03/13	8	137.50	464	135.15	139.50	-456	2,949	-15.46%	大賣/鉅額交易
2023/03/10	47	140.64	292	140.50	141.00	-245	2,948	-8.31%	大賣/鉅額交易
2023/03/09	1	153.50	2	153.00	150.50	-1	2,966	-0.03%
2023/03/08	2	151.00	25	150.78	151.00	-23	2,983	-0.77%
2023/03/07	6	155.25	0	0.00	154.50	6	3,007	0.20%
2023/03/06	169	158.12	288	158.18	156.50	-119	3,201	-3.72%	大買/大賣/鉅額交易
2023/03/03	7	155.86	0	0.00	156.50	7	3,268	0.21%
2023/03/02	5	155.00	5	153.70	155.00	0	3,289	0.00%
2023/03/01	102	153.54	160	153.65	154.50	-58	3,350	-1.73%	大買/大賣/
2023/02/24	42	161.00	240.3	169.20	158.50	-198.3	3,358	-5.90%	大賣/鉅額交易
2023/02/23	677.3	167.12	35	164.64	168.00	642.3	3,320	19.34%	大買/鉅額交易
2023/02/21	0	0.00	1	152.50	153.00	-1	3,643	-0.03%
2023/02/20	1	152.00	11	153.27	154.00	-10	3,685	-0.27%
2023/02/17	5	150.50	4	148.50	150.50	1	3,674	0.03%
2023/02/16	2	150.50	5	154.80	150.00	-3	3,692	-0.08%
2023/02/14	14	149.96	8.4	149.98	149.00	5.7	3,735	0.15%
2023/02/13	14	155.04	9	152.72	149.00	5	3,751	0.13%
2023/02/09	0	0.00	1	152.50	151.00	-1	3,776	-0.03%
2023/02/08	11	152.00	13	153.35	152.00	-2	3,802	-0.05%
2023/02/07	5	151.90	158	149.37	152.50	-153	3,809	-4.02%	大賣/鉅額交易
2023/02/03	0	0.00	250.2	148.21	147.00	-250.2	3,805	-6.57%	大賣/鉅額交易
2023/02/02	0	0.00	230	151.11	151.50	-230	3,800	-6.05%	大賣/鉅額交易
2023/01/31	1	149.00	1	148.00	151.50	0	3,832	0.00%
2023/01/30	132	150.51	1	151.50	150.00	131	3,953	3.31%	大買/鉅額交易
2023/01/17	1	145.50	2	146.50	145.50	-1	4,033	-0.02%
2023/01/13	3	149.33	2	147.50	146.50	1	4,062	0.02%
2023/01/12	0	148.00	0	0.00	145.00	0	4,054	0.00%
2023/01/11	1	151.00	1.5	149.00	147.50	-0.5	4,116	-0.01%
2023/01/10	0	0.00	1	158.50	155.50	-1	4,103	-0.02%
2023/01/09	6.5	156.04	11.2	154.21	156.00	-4.7	4,065	-0.12%
2023/01/06	7	149.29	4	148.50	150.00	3	4,016	0.07%
2023/01/05	26	151.90	18	153.25	147.00	8	3,990	0.20%
2023/01/04	0	0.00	2	152.00	149.00	-2	3,891	-0.05%
2023/01/03	201.7	148.97	10	146.65	149.00	191.7	3,838	4.99%	大買/鉅額交易
2022/12/30	24	142.00	24	143.00	142.00	0	3,662	0.00%
2022/12/29	2	141.50	6	143.08	143.00	-4	3,609	-0.11%
2022/12/28	5	138.00	8	136.00	135.00	-3	3,518	-0.09%
2022/12/27	10	138.75	12	141.50	139.50	-2	3,511	-0.06%
2022/12/26	5	138.50	6	142.33	138.50	-1	3,492	-0.03%
2022/12/23	55	139.95	2	138.75	140.50	53	3,467	1.53%
2022/12/22	1	134.00	11	132.45	136.50	-10	3,444	-0.29%
2022/12/21	6	134.33	6	134.08	133.00	0	3,430	0.00%
2022/12/20	6	135.33	2.5	135.03	135.50	3.5	3,393	0.10%
2022/12/19	52	140.56	43	142.17	141.00	9	3,335	0.27%
2022/12/16	205	148.54	185	148.66	148.50	20	3,307	0.60%	大買/大賣/
2022/12/15	654.5	146.15	1,663.3	146.43	151.00	-1,008.8	3,199	-31.53%	大買/大賣/鉅額交易
2022/12/14	1,081	143.43	12	140.08	143.50	1,069	2,816	37.96%	大買/鉅額交易
2022/12/13	72	132.06	5	130.70	130.50	67	2,739	2.45%
2022/12/12	19	132.05	13	134.85	128.50	6	2,744	0.22%
2022/12/09	2	127.25	0	0.00	127.00	2	2,693	0.07%
2022/12/08	3	127.00	3	125.83	124.50	0	2,735	0.00%
2022/12/06	3	130.33	3	129.67	127.50	0	2,945	0.00%
2022/12/01	7	131.71	4	132.63	131.50	3	2,919	0.10%
2022/11/30	0	0.00	14	129.64	130.00	-14	2,850	-0.49%
2022/11/29	9.1	129.29	0	0.00	128.50	9.1	2,828	0.32%
2022/11/28	9.1	135.71	20.4	135.73	132.50	-11.3	2,782	-0.41%
2022/11/25	2.4	131.11	24	130.65	136.50	-21.6	2,588	-0.83%
2022/11/24	1	124.50	5	125.00	124.50	-4	2,510	-0.16%
2022/11/23	16	123.44	2	122.50	122.00	14	2,482	0.56%
2022/11/22	18	127.25	12	127.00	126.50	6	2,426	0.25%
2022/11/21	24	129.48	23	130.96	129.50	1	2,397	0.04%
2022/11/18	126	128.15	107	124.71	131.50	19	2,315	0.82%	大買/大賣/
2022/11/17	138	119.59	125.1	119.81	124.50	12.9	2,118	0.61%	大買/大賣/
2022/11/16	41	109.78	1	112.00	113.50	40	1,872	2.14%
2022/11/14	20	104.00	4	103.50	104.50	16	1,821	0.88%
2022/11/11	7	105.29	503	101.45	101.50	-496	1,799	-27.56%	大賣/鉅額交易
2022/11/10	58	105.72	17	104.65	105.00	41	1,741	2.35%
2022/11/09	2	104.50	29	104.41	106.00	-27	1,735	-1.56%
2022/11/08	20	105.03	44	104.90	102.00	-24	1,716	-1.40%
2022/11/07	38	105.63	4	105.00	103.50	34	1,709	1.99%
2022/11/04	21	100.91	41	101.33	101.00	-20	1,644	-1.22%
2022/11/03	29	101.91	7	100.14	103.00	22	1,621	1.36%
2022/11/02	6	101.33	1	101.00	101.00	5	1,601	0.31%
2022/11/01	2	98.30	0	0.00	99.20	2	1,594	0.13%
2022/10/31	4	99.45	6	100.08	98.00	-2	1,580	-0.13%
2022/10/28	11	100.65	29	100.25	98.80	-18	1,564	-1.15%
2022/10/27	26	102.23	48	102.01	102.50	-22	1,543	-1.43%
2022/10/26	103	101.62	60.2	99.37	100.50	42.9	1,477	2.90%	大買/
2022/10/25	24	99.72	20	100.05	99.10	4	1,347	0.30%
2022/10/24	69	97.94	25	98.05	98.00	44	1,248	3.52%
2022/10/21	105	92.49	4	91.53	91.40	101	1,193	8.46%	大買/
2022/10/20	9	92.81	6	93.33	91.40	3	1,184	0.25%
2022/10/19	17	96.79	17	94.91	94.70	0	1,149	0.00%
2022/10/18	6	91.72	3	92.07	91.00	3	1,074	0.28%
2022/10/17	1	85.50	0	0.00	86.70	1	1,053	0.09%
2022/10/14	0	0.00	5	87.06	87.40	-5	1,062	-0.47%
2022/10/13	1	83.80	0	0.00	83.00	1	1,078	0.09%
2022/10/12	2	84.65	0	0.00	85.90	2	1,123	0.18%
2022/10/11	0	0.00	4	86.50	85.10	-4	1,124	-0.36%
2022/10/07	0	0.00	1	89.00	88.80	-1	1,120	-0.09%
2022/10/05	0	88.50	1	90.98	89.70	-1	1,136	-0.09%
2022/10/04	0	0.00	1	89.00	88.90	-1	1,138	-0.09%
2022/10/03	1	85.60	0	0.00	85.90	1	1,146	0.09%
2022/09/30	1	84.80	5	83.90	85.30	-4	1,152	-0.35%
2022/09/29	1	85.10	3	85.67	85.50	-2	1,154	-0.17%
2022/09/28	2	85.75	4	83.15	83.20	-2	1,153	-0.17%
2022/09/27	3	86.87	4	87.98	88.00	-1	1,148	-0.09%
2022/09/26	1	88.50	3	87.13	86.50	-2	1,141	-0.18%
2022/09/23	3	92.83	1.2	92.03	91.10	1.8	1,135	0.16%
2022/09/22	3	94.20	13	94.55	93.20	-10	1,114	-0.90%
2022/09/21	2	100.70	18	100.14	97.30	-16	1,078	-1.48%
2022/09/20	15	103.87	23	106.98	103.00	-8	1,048	-0.76%
2022/09/19	29	106.84	4	107.88	108.50	25	1,008	2.48%
2022/09/16	12	103.50	18	106.89	103.00	-6	979	-0.61%
2022/09/15	20	108.15	3	109.33	107.00	17	962	1.77%
2022/09/14	32.1	108.68	105	109.08	108.00	-72.9	919	-7.92%	大賣/
2022/09/13	287.3	108.96	28	107.34	107.00	259.3	772	33.57%	大買/鉅額交易
2022/09/12	23	99.52	4	97.54	100.00	19	721	2.63%
2022/09/07	1	88.60	0	0.00	88.50	1	746	0.13%
2022/09/06	0	89.60	0	0.00	88.90	0	750	0.00%
2022/09/05	0	92.00	0	0.00	91.50	0	756	0.00%
2022/09/02	0	94.00	0	0.00	93.60	0	763	0.00%
2022/08/30	2	95.10	0	0.00	95.20	2	765	0.26%
2022/08/29	4	94.88	0	0.00	95.10	4	762	0.53%
2022/08/25	0	0.00	4	103.00	103.50	-4	742	-0.54%
2022/08/23	0	0.00	1	99.60	99.50	-1	732	-0.14%
2022/08/22	0	101.00	0	0.00	99.60	0	739	0.00%
2022/08/19	0	102.00	0	101.50	102.00	0	747	0.00%
2022/08/16	0	0.00	1	99.00	99.00	-1	765	-0.13%
2022/08/15	1	99.00	3	99.33	98.80	-2	764	-0.26%
2022/08/12	7	92.26	4	91.80	95.90	3	760	0.39%
2022/08/09	0	96.00	0	0.00	96.50	0	734	0.00%
2022/08/05	3	97.60	7	96.66	98.30	-4	744	-0.54%
2022/08/04	5	94.50	0	0.00	94.70	5	751	0.67%
2022/08/02	0	95.70	0	0.00	95.80	0	773	0.00%
2022/08/01	2	98.60	0	0.00	98.50	2	784	0.26%
2022/07/28	0	98.00	0	0.00	97.30	0	783	0.00%
2022/07/27	0	0.00	12	96.50	98.40	-12	786	-1.53%
2022/07/26	3	98.00	0	0.00	96.40	3	795	0.38%
2022/07/22	1	103.50	0	0.00	104.00	1	794	0.13%
2022/07/21	1	104.50	2	104.75	105.50	-1	799	-0.13%
2022/07/20	0	102.50	1	101.00	101.00	-1	800	-0.12%
2022/07/19	11	104.41	10	104.95	102.50	1	785	0.13%
2022/07/18	0	0.00	1	99.30	99.50	-1	734	-0.14%
2022/07/15	0	95.80	1	97.20	96.50	-1	732	-0.14%
2022/07/14	2	96.10	5.4	96.02	96.10	-3.4	731	-0.46%
2022/07/13	5	107.00	1	108.00	107.00	4	724	0.55%
2022/07/12	1	101.50	0.6	102.38	103.00	0.4	722	0.06%
2022/07/11	1	105.52	0	0.00	105.50	1	722	0.14%
2022/07/08	0	0.00	1	111.03	113.50	-1	714	-0.14%
2022/07/05	0	108.00	0	0.00	106.50	0	716	0.00%
2022/07/04	0	105.00	0	0.00	105.00	0	736	0.00%
2022/07/01	1	108.48	0	0.00	105.50	1	749	0.13%
2022/06/30	4	110.12	1	109.00	109.00	3	771	0.39%
2022/06/29	0	115.00	1	114.50	114.50	-1	805	-0.12%
2022/06/24	1	119.00	0	0.00	116.00	1	902	0.11%
2022/06/23	2	114.75	2	116.00	115.00	0	898	0.00%
2022/06/21	0	121.00	0	0.00	121.00	0	899	0.00%
2022/06/20	0	119.50	0	0.00	117.50	0	892	0.00%
2022/06/17	10	124.35	2	125.25	123.00	8	872	0.92%
2022/06/16	10	137.00	8	137.00	135.00	2	828	0.24%
2022/06/15	0	141.50	0	0.00	138.50	0	854	0.00%
2022/06/14	1	138.00	0	0.00	142.50	1	874	0.11%
2022/06/13	2	143.50	0	0.00	142.50	2	873	0.23%
2022/06/10	0	0.00	94	150.72	150.50	-94	876	-10.72%
2022/06/09	0	0.00	5	153.20	154.00	-5	918	-0.54%
2022/06/08	0	0.00	1	152.50	151.50	-1	978	-0.10%
2022/06/07	1	150.50	0	0.00	151.00	1	1,012	0.10%
2022/05/30	42	154.23	0	0.00	156.00	42	1,165	3.60%
2022/05/26	0	0.00	1	148.50	143.50	-1	1,233	-0.08%
2022/05/24	0	150.00	0	0.00	148.50	0	1,275	0.00%
2022/05/23	0	153.00	0	0.00	153.00	0	1,299	0.00%
2022/05/20	1	153.50	0	0.00	154.00	1	1,348	0.07%
2022/05/18	1	158.50	0	0.00	159.50	1	1,390	0.07%
2022/05/17	0	0.00	3	160.00	160.00	-3	1,390	-0.22%
2022/05/16	1	156.00	1	155.50	155.00	0	1,399	0.00%
2022/05/12	0	150.00	0	0.00	149.00	0	1,412	0.00%
2022/05/11	1	153.00	0	0.00	155.00	1	1,415	0.07%
2022/05/10	1	153.50	1	149.00	154.00	0	1,414	0.00%
2022/05/09	2	153.50	0	0.00	151.00	2	1,421	0.14%
2022/05/06	0	0.00	2	157.75	158.50	-2	1,431	-0.14%
2022/05/04	0	0.00	1	160.50	162.50	-1	1,444	-0.07%
2022/05/03	1	162.50	3	162.00	159.50	-2	1,460	-0.14%
2022/04/29	2	167.25	1	170.00	166.00	1	1,462	0.07%
2022/04/28	4	166.25	0	0.00	165.00	4	1,469	0.27%
2022/04/27	2	161.00	7	162.50	166.50	-5	1,474	-0.34%
2022/04/26	0	0.00	6	165.00	167.00	-6	1,459	-0.41%
2022/04/25	5	163.00	3	164.00	164.00	2	1,454	0.14%
2022/04/21	0	0.00	3	173.50	172.50	-3	1,467	-0.20%
2022/04/19	1	175.50	0	0.00	174.50	1	1,485	0.07%
2022/04/18	4	171.00	0	0.00	171.00	4	1,527	0.26%
2022/04/15	2	170.00	8	170.88	170.00	-6	1,543	-0.39%
2022/04/14	4	177.50	4	178.50	176.00	0	1,597	0.00%
2022/04/13	6	175.50	6	174.50	175.50	0	1,687	0.00%
2022/04/12	0	173.00	0	0.00	174.50	0	1,726	0.00%
2022/04/11	3	177.00	4	176.13	177.00	-1	1,752	-0.06%
2022/04/08	2	181.00	70	181.81	180.50	-68	1,774	-3.83%
2022/04/07	7	188.21	15	185.30	186.50	-8	1,768	-0.45%
2022/04/06	17	192.65	63	194.51	192.50	-46	1,780	-2.58%
2022/04/01	26	208.54	20	209.40	205.50	6	1,798	0.33%
2022/03/31	119	214.74	23	210.83	215.00	96	1,793	5.35%	大買/
2022/03/30	4	203.13	2	203.25	202.50	2	1,814	0.11%
2022/03/29	0	198.50	3	199.00	199.50	-3	1,825	-0.16%
2022/03/25	11	198.73	18	200.50	198.00	-7	1,862	-0.38%
2022/03/24	1	202.00	17	199.85	199.00	-16	1,882	-0.85%
2022/03/23	19	199.11	9	201.00	199.00	10	1,911	0.52%
2022/03/22	10	200.75	26	197.15	200.00	-16	2,015	-0.79%
2022/03/21	7	202.71	12	203.25	203.00	-5	2,104	-0.24%
2022/03/18	5	203.00	6	200.50	203.50	-1	2,212	-0.05%
2022/03/17	33	203.29	14	202.89	203.50	19	2,317	0.82%
2022/03/16	7	196.71	3	195.33	196.50	4	2,371	0.17%
2022/03/15	8	197.19	7	195.50	195.00	1	2,494	0.04%
2022/03/14	14	199.64	10	199.60	201.00	4	2,670	0.15%
2022/03/11	46	200.36	60	202.48	201.00	-14	2,715	-0.52%
2022/03/10	39	214.79	22	215.55	216.00	17	2,708	0.63%
2022/03/09	4	207.88	2	209.50	206.00	2	2,721	0.07%
2022/03/08	14.1	214.32	24	212.94	205.00	-9.9	2,793	-0.35%
2022/03/07	14	217.93	18	216.14	212.00	-4	2,876	-0.14%
2022/03/04	19.1	228.56	18	229.06	229.00	1.1	2,974	0.04%
2022/03/03	53	239.56	53	239.85	239.50	0	2,985	0.00%
2022/03/02	19.1	236.37	11	237.27	238.00	8.1	3,020	0.27%
2022/03/01	12	239.29	14	236.61	242.00	-2	3,105	-0.06%
2022/02/25	47	222.85	42.1	220.84	225.00	4.9	3,078	0.16%
2022/02/24	6	214.17	34	212.06	212.00	-28	3,064	-0.91%
2022/02/23	17	218.06	15	218.70	221.00	2	3,108	0.06%
2022/02/22	54	219.83	201	213.85	213.00	-147	3,149	-4.67%	大賣/鉅額交易
2022/02/21	10	232.95	17	231.56	234.50	-7	3,198	-0.22%
2022/02/18	23	227.83	42	226.08	228.00	-19	3,346	-0.57%
2022/02/17	13	231.19	37	230.51	229.50	-24	3,392	-0.71%
2022/02/16	25	233.00	20	236.20	232.00	5	3,483	0.14%
2022/02/15	30	235.90	17	235.38	230.50	13	3,715	0.35%
2022/02/14	17	229.03	33	230.73	231.50	-16	3,879	-0.41%
2022/02/11	6	239.67	15	238.30	238.00	-9	4,015	-0.22%
2022/02/10	24	244.38	25	246.02	242.00	-1	4,145	-0.02%
2022/02/09	33	250.17	32	248.16	248.50	1	4,286	0.02%
2022/02/08	21	245.48	26	243.81	241.00	-5	4,390	-0.11%
2022/02/07	10	239.15	1.1	235.77	239.00	8.9	4,385	0.20%
2022/01/26	11	232.36	7	231.21	230.00	4	4,406	0.09%
2022/01/25	17.1	234.54	37	234.57	232.00	-19.9	4,428	-0.45%
2022/01/24	15	241.83	39.1	240.10	243.50	-24.1	4,481	-0.54%
2022/01/21	13	246.08	38	246.87	247.50	-25	4,523	-0.55%
2022/01/20	21.1	255.25	7	255.21	251.50	14.1	4,519	0.31%
2022/01/19	15	255.60	17	255.32	253.00	-2	4,519	-0.04%
2022/01/18	10	259.50	34	257.74	258.00	-24	4,536	-0.53%
2022/01/17	143	254.36	15	253.43	256.00	128	4,551	2.81%	大買/鉅額交易
2022/01/14	14	249.71	37	250.96	250.50	-23	4,571	-0.50%
2022/01/13	8	249.88	5	249.60	249.50	3	4,698	0.06%
2022/01/12	4	251.63	4	253.88	255.00	0	4,789	0.00%
2022/01/11	22	251.16	36	251.29	253.50	-14	4,926	-0.28%
2022/01/10	20	254.83	2.1	255.90	258.00	17.9	4,988	0.36%
2022/01/07	37.2	255.21	185	251.48	250.00	-147.8	4,977	-2.97%	大賣/鉅額交易
2022/01/06	43.1	267.39	44	266.31	260.00	-1	4,929	-0.02%
2022/01/05	48.1	269.78	107	266.49	262.00	-58.9	4,848	-1.22%	大賣/
2022/01/04	34	282.22	22	279.68	277.50	12	4,832	0.25%
2022/01/03	19	282.79	28	285.27	280.00	-9	4,833	-0.19%
2021/12/30	83	280.60	49	279.35	281.50	34	4,840	0.70%
2021/12/29	48	277.47	147	277.13	278.00	-99	4,842	-2.04%	大賣/
2021/12/28	158	281.60	34.4	278.94	282.50	123.6	4,828	2.56%	大買/鉅額交易
2021/12/27	24	273.33	42	276.56	272.50	-18	4,794	-0.38%
2021/12/24	279	279.46	65.5	278.34	277.50	213.5	4,773	4.47%	大買/鉅額交易
2021/12/23	16	270.22	16	266.19	267.50	0	4,697	0.00%
2021/12/22	2	270.48	12	269.83	270.00	-10	4,711	-0.21%
2021/12/21	12.1	270.43	19	269.26	268.50	-6.9	4,777	-0.14%
2021/12/20	7.4	277.09	23.3	275.19	269.00	-15.8	4,840	-0.33%
2021/12/17	24.6	275.70	36.5	275.99	272.00	-11.9	4,866	-0.25%
2021/12/16	96.5	278.63	116.2	284.34	278.00	-19.7	4,870	-0.40%	大賣/
2021/12/15	147	278.51	40	275.93	279.50	107	4,762	2.25%	大買/鉅額交易
2021/12/14	46	273.12	117	272.09	264.50	-71	4,669	-1.52%	大賣/
2021/12/13	155.1	277.43	183	282.91	269.00	-27.9	4,557	-0.61%	大買/大賣/
2021/12/10	47.8	281.96	43.1	282.42	283.00	4.7	4,419	0.11%
2021/12/09	63.1	283.53	122	280.44	287.50	-58.9	4,341	-1.36%	大賣/
2021/12/08	155.2	272.23	206	269.29	286.50	-50.8	4,216	-1.20%	大買/大賣/
2021/12/07	73	255.58	48.1	254.44	260.50	24.9	4,029	0.62%
2021/12/06	27	244.04	38	242.72	246.00	-11	3,943	-0.28%
2021/12/03	82	252.07	71	252.04	250.50	11	3,905	0.28%
2021/12/02	144	248.32	133	249.99	246.50	11	3,886	0.28%	大買/大賣/
2021/12/01	246.1	248.62	264	248.34	250.00	-17.9	3,819	-0.47%	大買/大賣/
2021/11/30	370.1	240.28	245.1	241.59	239.00	125	3,705	3.37%	大買/大賣/鉅額交易
2021/11/29	76	226.74	25	223.00	226.00	51	3,576	1.43%
2021/11/26	26.1	230.31	24	231.79	227.00	2.1	3,527	0.06%
2021/11/25	161	244.85	148	244.15	236.00	13	3,475	0.37%	大買/大賣/
2021/11/24	7	231.71	0	0.00	229.50	7	3,362	0.21%
2021/11/23	22	231.16	22	235.82	231.00	0	3,336	0.00%
2021/11/22	13.1	237.92	76	238.59	239.00	-62.9	3,327	-1.89%
2021/11/19	89	241.31	103	246.56	240.50	-14	3,285	-0.43%	大賣/
2021/11/18	149	246.99	92	251.88	248.00	57	3,237	1.76%	大買/
2021/11/17	286	246.32	366	242.40	258.50	-80	3,146	-2.54%	大買/大賣/
2021/11/16	214	236.47	112	241.95	235.00	102	2,983	3.42%	大買/大賣/鉅額交易
2021/11/15	200	238.55	50	238.26	239.00	150	2,925	5.13%	大買/鉅額交易
2021/11/12	118.1	240.13	274.2	238.51	241.50	-156.1	2,849	-5.48%	大買/大賣/鉅額交易
2021/11/11	131	228.60	187	223.41	237.50	-56	2,615	-2.14%	大買/大賣/
2021/11/10	243	210.04	65	210.62	216.00	178	2,457	7.24%	大買/鉅額交易
2021/11/09	16	204.53	41	200.50	205.50	-25	2,324	-1.08%
2021/11/08	95	192.57	54	193.65	195.00	41	2,192	1.87%
2021/11/05	204	186.26	7	184.86	184.50	197	2,081	9.46%	大買/鉅額交易
2021/11/04	3	178.00	8	180.56	178.00	-5	1,971	-0.25%
2021/11/03	0	0.00	0.4	180.00	180.50	-0.4	1,963	-0.02%
2021/11/02	85	176.09	4	180.00	177.50	81	1,956	4.14%
2021/11/01	12	182.67	11	179.59	180.00	1	1,924	0.05%
2021/10/29	8	170.75	22.2	171.40	173.50	-14.2	1,860	-0.76%
2021/10/28	12	165.88	10	164.55	163.50	2	1,818	0.11%
2021/10/27	6	167.92	6	169.00	168.00	0	1,831	0.00%
2021/10/26	1	167.00	2	169.00	167.00	-1	1,879	-0.05%
2021/10/25	29	166.34	24	167.13	166.00	5	1,881	0.27%
2021/10/22	3	167.83	7	169.14	170.00	-4	1,883	-0.21%
2021/10/21	29.2	174.37	163	172.99	169.50	-133.8	1,892	-7.07%	大賣/鉅額交易
2021/10/20	137	175.41	117	180.57	183.00	20	1,785	1.12%	大買/大賣/
2021/10/19	89	179.65	99	178.54	183.00	-10	1,690	-0.59%
2021/10/18	108	169.67	172	174.07	177.50	-64	1,548	-4.13%	大買/大賣/
2021/10/15	67	160.84	7	160.50	161.50	60	1,456	4.12%
2021/10/14	26	159.35	13	158.77	159.50	13	1,460	0.89%
2021/10/13	3	156.67	59	158.03	158.00	-56	1,473	-3.80%
2021/10/12	61	155.93	18.1	157.44	154.50	42.9	1,471	2.92%
2021/10/08	34	164.38	48	165.13	162.00	-14	1,449	-0.97%
2021/10/07	6.1	162.36	5	163.40	162.00	1.1	1,417	0.08%
2021/10/06	10	158.85	22	161.70	156.50	-12	1,387	-0.86%
2021/10/05	30	159.43	31	156.31	161.50	-1	1,400	-0.07%
2021/10/04	7	150.93	2	153.00	155.50	5	1,405	0.36%
2021/10/01	14	152.71	18	154.11	152.00	-4	1,412	-0.28%
2021/09/30	14	156.96	12	158.75	161.00	2	1,403	0.14%
2021/09/29	4	158.50	0.1	160.50	159.00	3.9	1,375	0.29%
2021/09/28	15	166.20	30	164.22	164.50	-15	1,350	-1.11%
2021/09/27	34	157.12	33	158.92	157.50	1	1,283	0.08%
2021/09/24	32	159.75	12	157.79	163.50	20	1,204	1.66%
2021/09/23	4	149.38	2	151.25	149.00	2	1,173	0.17%
2021/09/17	0	0.00	2	146.00	146.50	-2	1,182	-0.17%
2021/09/14	0	144.50	0	0.00	145.00	0	1,309	0.00%
2021/09/10	0	140.50	0	0.00	142.50	0	1,463	0.00%
2021/09/08	1	142.00	1	144.00	139.00	0	1,667	0.00%
2021/09/07	1	148.00	3	147.33	146.00	-2	1,775	-0.11%
2021/09/06	0	0.00	1	141.50	144.50	-1	1,752	-0.06%
2021/09/03	0	0.00	1	139.50	140.00	-1	1,752	-0.06%
2021/09/02	50	139.42	1	139.50	138.50	49	1,769	2.77%
2021/09/01	60	139.54	35	139.56	142.00	25	1,773	1.41%
2021/08/31	67	138.46	0	0.00	141.00	67	1,763	3.80%
2021/08/30	0	0.00	1	142.00	139.50	-1	1,767	-0.06%
2021/08/27	0	0.00	1	141.00	140.50	-1	1,773	-0.06%
2021/08/26	2	140.75	1	139.00	141.00	1	1,772	0.06%
2021/08/25	1	143.50	1	139.00	143.50	0	1,778	0.00%
2021/08/24	2	138.25	1	140.50	135.50	1	1,768	0.06%
2021/08/23	3	134.17	3	131.00	134.50	0	1,752	0.00%
2021/08/20	1	127.50	101	127.37	126.50	-100	1,748	-5.72%	大賣/
2021/08/19	2	128.75	0	0.00	128.00	2	1,746	0.11%
2021/08/18	5	131.50	3	131.00	136.50	2	1,749	0.11%
2021/08/17	3	134.66	4	130.50	130.50	-1	1,741	-0.06%
2021/08/16	3	136.67	3	136.00	137.50	0	1,736	0.00%
2021/08/13	2	140.75	0	0.00	139.50	2	1,725	0.12%
2021/08/12	1	144.00	1	145.50	144.00	0	1,715	0.00%
2021/08/11	14	149.57	83	147.54	147.00	-69	1,719	-4.01%
2021/08/10	0	157.00	0.4	157.00	156.00	-0.3	1,693	-0.02%
2021/08/09	2	160.00	1	159.00	160.00	1	1,706	0.06%
2021/08/06	4.1	163.26	3	167.00	162.50	1.1	1,720	0.06%
2021/08/05	0	170.00	0	0.00	167.00	0	1,728	0.00%
2021/08/04	1	170.00	1	168.00	170.00	0	1,775	0.00%
2021/08/03	2	170.99	0	0.00	168.50	2	1,818	0.11%
2021/08/02	0	0.00	140	172.51	171.50	-140	1,866	-7.50%	大賣/鉅額交易
2021/07/30	3	172.83	1	177.00	168.50	2	1,873	0.11%
2021/07/29	2	168.75	3	165.00	165.00	-1	1,869	-0.05%
2021/07/28	1	169.50	1	170.00	169.50	0	1,966	0.00%
2021/07/27	3	170.00	1	177.00	167.00	2	2,102	0.10%
2021/07/26	1	170.00	2	164.50	169.00	-1	2,160	-0.05%
2021/07/23	2	162.00	0	0.00	162.00	2	2,183	0.09%
2021/07/22	1	164.50	1	161.00	161.00	0	2,180	0.00%
2021/07/21	1.1	168.26	1	164.00	164.00	0.1	2,173	0.00%
2021/07/20	2	169.25	1	171.00	168.00	1	2,162	0.05%
2021/07/19	5.2	168.19	0	0.00	167.00	5.2	2,146	0.24%
2021/07/16	1	177.00	0	0.00	176.00	1	2,134	0.05%
2021/07/15	0.3	178.00	0	0.00	179.50	0.3	2,124	0.02%
2021/07/14	1	177.48	0	0.00	178.00	1	2,125	0.05%
2021/07/13	0	182.00	0	0.00	178.00	0	2,145	0.00%
2021/07/12	1	181.50	57	179.28	182.00	-56	2,167	-2.58%
2021/07/09	0	186.25	102	184.22	183.00	-102	2,131	-4.79%	大賣/鉅額交易
2021/07/08	2	195.00	0	0.00	190.50	2	2,129	0.09%
2021/07/07	0	0.00	22	189.64	188.50	-22	2,135	-1.03%
2021/07/06	0	0.00	6	191.17	188.50	-6	2,166	-0.28%
2021/07/05	19	192.71	10	192.75	191.50	9	2,169	0.41%
2021/07/02	11	189.64	7	189.93	190.00	4	2,170	0.18%
2021/07/01	5	188.00	6	188.92	187.00	-1	2,157	-0.05%
2021/06/30	128	193.03	12	192.58	193.00	116	2,149	5.40%	大買/鉅額交易
2021/06/29	8	205.06	6	205.42	205.00	2	2,124	0.09%
2021/06/28	2	202.50	14	201.46	202.00	-12	2,103	-0.57%
2021/06/25	4	207.75	7	202.64	199.00	-3	2,083	-0.14%
2021/06/24	13	206.81	1	210.00	208.00	12	2,045	0.59%
2021/06/23	17	209.12	30	212.83	213.50	-13	2,010	-0.65%
2021/06/22	144	206.21	27	207.76	207.00	117	1,967	5.95%	大買/鉅額交易
2021/06/21	55	207.81	20	206.05	209.00	35	1,880	1.86%
2021/06/18	92	197.68	137	199.18	201.50	-45	1,812	-2.48%	大賣/
2021/06/17	60	190.33	61	188.70	193.50	-1	1,747	-0.06%
2021/06/16	49	184.91	26	185.98	181.00	23	1,632	1.41%
2021/06/11	0	168.50	0	0.00	168.00	0	1,528	0.00%
2021/06/10	1	169.00	1	169.00	172.50	0	1,524	0.00%
2021/06/09	0	0.00	0.3	166.50	169.00	-0.3	1,523	-0.02%
2021/06/04	0	0.00	1	163.00	162.00	-1	1,564	-0.06%
2021/06/03	1	164.50	1	165.50	165.50	0	1,561	0.00%
2021/06/02	5	167.50	0	170.00	166.00	5	1,559	0.32%
2021/06/01	5	167.00	0	0.00	166.00	5	1,549	0.32%
2021/05/31	1	162.00	1	161.00	162.50	0	1,540	0.00%
2021/05/28	0	0.00	3	163.67	163.00	-3	1,541	-0.19%
2021/05/25	1	157.00	1	158.00	159.00	0	1,573	0.00%
2021/05/24	0	0.00	2	155.00	155.00	-2	1,566	-0.13%
2021/05/21	2	151.50	1	152.50	153.00	1	1,584	0.06%
2021/05/20	1	154.00	3	152.17	151.50	-2	1,589	-0.13%
2021/05/19	5	155.40	3	153.17	156.00	2	1,586	0.13%
2021/05/18	3	150.33	2	150.50	150.00	1	1,575	0.06%
2021/05/17	1	141.00	5	144.30	142.00	-4	1,573	-0.25%
2021/05/14	2	155.75	2	157.00	152.50	0	1,547	0.00%
2021/05/13	1	152.00	10	157.60	158.00	-9	1,519	-0.59%
2021/05/12	1	163.00	5	159.20	155.00	-4	1,491	-0.27%
2021/05/11	19	168.37	20	166.03	163.00	-1	1,441	-0.07%
2021/05/10	1	173.50	5	182.50	178.50	-4	1,396	-0.29%
2021/05/07	14	173.71	4	173.38	174.00	10	1,339	0.75%
2021/05/06	8	172.69	8	174.94	166.50	0	1,317	0.00%
2021/05/05	25	179.02	40	178.54	176.00	-15	1,283	-1.17%
2021/05/04	42	178.06	8	178.56	185.50	34	1,172	2.90%
2021/05/03	11	177.23	36	175.93	169.00	-25	1,022	-2.44%
2021/04/29	36	170.50	6	170.50	170.50	30	935	3.21%
2021/04/28	0	0.00	2	156.25	155.00	-2	890	-0.22%
2021/04/26	1	159.00	14	156.93	157.50	-13	913	-1.42%
2021/04/23	0	0.00	18	158.56	159.00	-18	919	-1.96%
2021/04/22	7	157.93	2	158.75	156.50	5	925	0.54%
2021/04/21	2	161.25	1	161.50	161.50	1	916	0.11%
2021/04/20	3	164.50	2	163.75	163.50	1	914	0.11%
2021/04/19	1	168.50	1	166.00	165.00	0	913	0.00%
2021/04/16	1	164.50	1	162.51	166.00	0	899	0.00%
2021/04/14	3	154.67	1	155.50	155.50	2	875	0.23%
2021/04/13	18	157.50	0	0.00	157.50	18	863	2.08%
2021/04/12	1	169.00	4	168.13	166.50	-3	836	-0.36%
2021/04/09	0	0.00	2	162.50	163.00	-2	802	-0.25%
2021/04/08	2	161.00	0	0.00	164.00	2	794	0.25%
2021/04/06	0.3	159.50	1.5	160.67	160.00	-1.2	784	-0.15%
2021/03/31	11	162.82	0	0.00	160.50	11	784	1.40%
2021/03/29	0	0.00	1	160.00	160.50	-1	773	-0.13%
2021/03/25	0	0.00	2	158.50	158.50	-2	774	-0.26%
2021/03/24	1	157.00	0	0.00	156.50	1	768	0.13%
2021/03/23	2	156.50	2	157.00	156.00	0	777	0.00%
2021/03/22	5	164.00	4	161.13	158.50	1	774	0.13%
2021/03/19	2	161.75	9	162.94	162.00	-7	764	-0.92%
2021/03/18	19	161.71	19	161.87	163.00	0	755	0.00%
2021/03/17	0	0.00	6	159.92	158.50	-6	756	-0.79%
2021/03/16	5	160.60	0	0.00	159.50	5	767	0.65%
2021/03/15	2	157.50	2	159.75	160.50	0	780	0.00%
2021/03/12	9	159.50	170	156.29	155.50	-161	780	-20.62%	大賣/鉅額交易
2021/03/11	1	154.00	1	154.50	154.00	0	733	0.00%
2021/03/03	1	156.50	3	158.17	156.50	-2	785	-0.25%
2021/03/02	0	0.00	3	157.67	157.00	-3	781	-0.38%
2021/02/26	2	158.75	11	156.00	156.00	-9	773	-1.16%
2021/02/25	16	154.25	1	153.50	153.50	15	748	2.00%
2021/02/24	1	154.00	3	153.50	152.00	-2	759	-0.26%
2021/02/23	4	155.13	1	155.50	155.00	3	777	0.39%
2021/02/22	1	152.00	1	152.00	151.50	0	771	0.00%
2021/02/19	6	147.42	6	148.33	148.50	0	771	0.00%
2021/02/18	1	148.50	30	149.67	150.00	-29	779	-3.72%
2021/02/17	32	147.00	3	148.50	149.50	29	782	3.71%
2021/02/03	0	0.00	2	144.25	144.50	-2	808	-0.25%
2021/02/01	0	0.00	7	137.50	139.50	-7	861	-0.81%
2021/01/28	0	0.00	5	146.90	146.00	-5	952	-0.52%
2021/01/27	3	151.83	0	0.00	151.00	3	959	0.31%
2021/01/26	2	148.50	4	145.75	146.50	-2	947	-0.21%
2021/01/25	1	148.00	2	147.50	149.00	-1	952	-0.10%
2021/01/22	0	0.00	3	152.00	151.00	-3	950	-0.32%
2021/01/21	6	155.58	1	155.50	152.00	5	949	0.53%
2021/01/20	16	152.50	3	153.00	151.50	13	994	1.31%
2021/01/18	5	153.20	9	158.61	160.00	-4	1,041	-0.38%
2021/01/15	3	162.50	2	161.50	157.00	1	1,069	0.09%
2021/01/14	1	161.50	1	160.00	160.00	0	1,093	0.00%
2021/01/13	2	157.25	1	158.00	158.00	1	1,139	0.09%
2021/01/11	5	162.20	5	159.60	160.50	0	1,147	0.00%
2021/01/08	104	159.31	0	0.00	159.00	104	1,152	9.03%	大買/鉅額交易
2021/01/07	0	0.00	1.1	156.00	155.50	-1.1	1,155	-0.10%
2021/01/06	0	0.00	12	157.08	155.00	-12	1,160	-1.03%
2021/01/05	0	0.00	3	156.67	158.00	-3	1,162	-0.26%
2021/01/04	4	159.13	1	157.50	158.00	3	1,172	0.26%
2020/12/31	1	156.00	2	156.00	156.00	-1	1,192	-0.08%
2020/12/30	3	155.83	3	154.00	156.50	0	1,191	0.00%
2020/12/28	1	160.00	32	156.66	156.00	-31	1,185	-2.62%
2020/12/25	10	157.55	0	0.00	158.00	10	1,182	0.85%
2020/12/24	1	157.50	6	156.83	156.50	-5	1,185	-0.42%
2020/12/23	8	156.63	2	156.00	156.00	6	1,188	0.50%
2020/12/22	4	158.62	6	156.58	156.00	-2	1,194	-0.17%
2020/12/21	0	0.00	5	160.00	159.00	-5	1,201	-0.42%
2020/12/18	1	164.50	0	0.00	161.50	1	1,202	0.08%
2020/12/17	0	0.00	6	165.25	161.00	-6	1,210	-0.50%
2020/12/16	8	161.63	1	161.00	162.50	7	1,207	0.58%
2020/12/15	0	0.00	1	160.00	158.50	-1	1,210	-0.08%
2020/12/14	0	0.00	3	161.33	162.00	-3	1,209	-0.25%
2020/12/11	1	161.50	8	161.50	161.50	-7	1,220	-0.57%
2020/12/10	0	169.00	11	172.18	168.00	-11	1,204	-0.91%
2020/12/09	155	172.01	11	170.86	173.00	144	1,204	11.96%	大買/鉅額交易
2020/12/08	16	168.88	1	167.50	169.00	15	1,190	1.26%
2020/12/07	0	0.00	5	163.10	163.50	-5	1,185	-0.42%
2020/12/04	0	0.00	1	165.00	166.00	-1	1,198	-0.08%
2020/12/03	0	0.00	9	166.83	167.00	-9	1,215	-0.74%
2020/12/02	1	166.50	36	168.14	168.00	-35	1,239	-2.82%
2020/12/01	41	171.48	1	171.00	171.00	40	1,238	3.23%
2020/11/30	1	171.50	14	170.57	167.00	-13	1,238	-1.05%
2020/11/27	11	169.59	30	168.60	169.50	-19	1,249	-1.52%
2020/11/26	1	168.00	1	168.00	168.00	0	1,286	0.00%
2020/11/25	0	0.00	2	170.00	167.50	-2	1,324	-0.15%
2020/11/24	0	0.00	6	170.25	169.00	-6	1,375	-0.44%
2020/11/23	7	172.36	14	171.43	171.00	-7	1,407	-0.50%
2020/11/20	17	172.00	14	170.68	170.50	3	1,460	0.21%
2020/11/19	19	169.66	9	169.83	168.50	10	1,618	0.62%
2020/11/18	12	168.33	22	167.98	167.00	-10	1,696	-0.59%
2020/11/17	19	167.84	6	167.00	166.50	13	1,739	0.75%
2020/11/16	8	165.94	6	164.00	166.00	2	1,773	0.11%
2020/11/13	4	163.75	3	163.17	163.50	1	1,818	0.06%
2020/11/12	1	164.50	0	0.00	162.00	1	1,892	0.05%
2020/11/11	1	161.50	1	162.50	162.00	0	2,045	0.00%
2020/11/10	1	166.00	72	169.56	166.00	-71	2,140	-3.32%
2020/11/09	18	174.83	137	173.04	174.00	-119	2,132	-5.58%	大賣/鉅額交易
2020/11/06	137	172.68	21	171.88	172.50	116	2,113	5.49%	大買/鉅額交易
2020/11/05	12	165.08	1	166.50	163.00	11	2,060	0.53%
2020/11/04	1	155.50	5	158.40	157.50	-4	2,059	-0.19%
2020/11/03	6	161.25	3	160.00	159.00	3	2,073	0.14%
2020/11/02	1	159.50	11	158.73	159.50	-10	2,164	-0.46%
2020/10/30	1	168.50	66	164.34	164.50	-65	2,273	-2.86%
2020/10/29	3	168.50	7	167.36	167.50	-4	2,306	-0.17%
2020/10/28	65	172.55	86	172.59	170.50	-21	2,313	-0.91%
2020/10/27	242	170.59	28	170.43	169.00	214	2,275	9.41%	大買/鉅額交易
2020/10/26	22	167.57	15	166.33	164.50	7	2,231	0.31%
2020/10/23	23	167.76	112	165.27	165.00	-89	2,240	-3.97%	大賣/
2020/10/22	11	169.00	44	169.93	167.50	-33	2,250	-1.47%
2020/10/21	51	171.86	12	173.04	173.50	39	2,266	1.72%
2020/10/19	4	168.38	15	167.10	167.50	-11	2,257	-0.49%
2020/10/16	22	167.84	2	168.00	168.00	20	2,279	0.88%
2020/10/15	1	166.50	125	164.58	164.50	-124	2,317	-5.35%	大賣/鉅額交易
2020/10/14	8	171.13	4	168.38	169.50	4	2,338	0.17%
2020/10/13	7	169.79	28	168.89	167.50	-21	2,406	-0.87%
2020/10/12	5	170.30	11	169.50	169.00	-6	2,440	-0.25%
2020/10/08	10	170.00	128	171.46	170.50	-118	2,517	-4.69%	大賣/鉅額交易
2020/10/07	1	177.50	46	176.78	176.50	-45	2,549	-1.76%
2020/10/06	1	178.50	2	178.00	178.00	-1	2,638	-0.04%
2020/10/05	5	177.60	9	176.44	177.50	-4	2,687	-0.15%
2020/09/30	7	176.36	1	171.00	176.50	6	2,767	0.22%
2020/09/29	2	180.25	5	180.90	175.50	-3	2,912	-0.10%
2020/09/28	5	178.00	3	175.67	178.50	2	3,058	0.07%
2020/09/25	7	175.43	7	178.07	173.00	0	3,189	0.00%
2020/09/24	14	183.32	5	182.80	179.50	9	3,320	0.27%
2020/09/23	22	189.70	12	189.50	188.50	10	3,339	0.30%
2020/09/22	14	190.64	4	190.38	188.50	10	3,370	0.30%
2020/09/21	6	190.50	22	191.84	189.50	-16	3,424	-0.47%
2020/09/18	5	190.80	6	190.33	193.00	-1	3,434	-0.03%
2020/09/17	12	192.25	5	191.70	190.50	7	3,462	0.20%
2020/09/16	6	192.75	22	192.43	189.50	-16	3,484	-0.46%
2020/09/15	35	188.54	20	186.93	188.50	15	3,492	0.43%
2020/09/14	25	186.16	16	184.16	186.00	9	3,513	0.26%
2020/09/11	3	181.00	6	179.67	179.50	-3	3,532	-0.08%
2020/09/10	5	187.20	13	186.69	182.00	-8	3,551	-0.23%
2020/09/09	23	186.20	31	185.50	188.00	-8	3,561	-0.22%
2020/09/08	5	187.80	24	185.52	185.00	-19	3,573	-0.53%
2020/09/07	5	191.40	61	188.82	188.50	-56	3,645	-1.54%
2020/09/04	63	199.27	7	194.36	199.50	56	3,884	1.44%
2020/09/03	24	196.85	37	198.32	195.00	-13	3,896	-0.33%
2020/09/02	15	198.30	17	199.68	197.00	-2	3,903	-0.05%
2020/09/01	20	198.03	19	201.50	195.50	1	3,919	0.03%
2020/08/31	49	202.47	61	199.44	199.00	-12	3,943	-0.30%
2020/08/28	53	199.88	46	198.53	197.50	7	4,003	0.17%
2020/08/27	5	193.20	14	194.75	194.00	-9	4,066	-0.22%
2020/08/26	41	196.80	193	195.57	194.00	-152	4,069	-3.73%	大賣/鉅額交易
2020/08/25	409	198.35	94	194.13	203.50	315	4,036	7.80%	大買/鉅額交易
2020/08/24	89	187.84	30	184.27	188.00	59	3,950	1.49%
2020/08/21	13	177.85	110	178.81	178.00	-97	3,915	-2.48%	大賣/
2020/08/20	9	180.39	110	179.62	178.50	-101	3,960	-2.55%	大賣/鉅額交易
2020/08/19	54	194.39	72	195.26	191.50	-18	4,033	-0.45%
2020/08/18	198.2	196.41	113	193.01	200.00	85.2	4,208	2.02%	大買/大賣/
2020/08/17	280	194.85	147	192.86	193.50	133	4,351	3.06%	大買/大賣/鉅額交易
2020/08/14	556	181.54	40	180.34	182.50	516	4,355	11.85%	大買/鉅額交易
2020/08/13	23	170.46	24	170.92	170.50	-1	4,345	-0.02%
2020/08/12	13	170.35	8	169.63	168.00	5	4,377	0.11%
2020/08/11	13	172.69	28	173.18	172.00	-15	4,442	-0.34%
2020/08/10	32	175.83	16	177.50	173.50	16	4,578	0.35%
2020/08/07	18	180.33	15	179.20	178.50	3	4,722	0.06%
2020/08/06	38	180.55	130	184.00	179.00	-92	4,939	-1.86%	大賣/
2020/08/05	217	179.53	52.4	177.16	185.50	164.6	5,138	3.20%	大買/鉅額交易
2020/08/04	38	166.28	32	161.53	169.00	6	5,108	0.12%
2020/08/03	0	0.00	44	165.42	165.50	-44	5,098	-0.86%
2020/07/31	3	167.83	4	168.00	168.50	-1	5,140	-0.02%
2020/07/30	38	170.68	61	172.16	169.50	-23	5,150	-0.45%
2020/07/29	33	170.65	10	169.40	172.00	23	5,187	0.44%
2020/07/28	31	170.26	162	169.68	167.00	-131	5,217	-2.51%	大賣/鉅額交易
2020/07/27	121	172.74	9	172.44	174.00	112	5,239	2.14%	大買/鉅額交易
2020/07/24	15	171.33	110	171.72	165.50	-95	5,284	-1.80%	大賣/
2020/07/23	33	170.80	69	170.69	171.50	-36	5,307	-0.68%
2020/07/22	39	172.31	88	172.41	172.00	-49	5,350	-0.92%
2020/07/21	47	176.40	142	175.64	174.50	-95	5,381	-1.77%	大賣/
2020/07/20	68	175.29	136	170.04	178.00	-68	5,429	-1.25%	大賣/
2020/07/17	187	175.27	50	172.88	170.50	137	5,538	2.47%	大買/鉅額交易
2020/07/16	34	173.46	36	171.75	173.00	-2	5,522	-0.04%
2020/07/15	77	173.99	84	172.76	170.50	-7	5,579	-0.13%
2020/07/14	45	169.93	138	167.21	170.50	-93	5,586	-1.66%	大賣/
2020/07/13	195	171.06	65	170.77	166.50	130	5,620	2.31%	大買/鉅額交易
2020/07/10	83	163.53	61	159.66	165.00	22	5,637	0.39%
2020/07/09	64	165.13	124	163.58	162.50	-60	5,706	-1.05%	大賣/
2020/07/08	91	168.38	150	169.37	167.00	-59	5,735	-1.03%	大賣/
2020/07/07	240	165.59	153	162.58	165.00	87	5,738	1.52%	大買/大賣/
2020/07/06	102	160.40	137	156.72	158.00	-35	5,805	-0.60%	大買/大賣/
2020/07/03	132	150.44	80	147.67	150.50	52	5,796	0.90%	大買/
2020/07/02	49	144.19	33	142.97	144.00	16	5,840	0.27%
2020/07/01	16	142.03	84	140.15	142.50	-68	5,994	-1.13%
2020/06/30	116	141.75	37	141.11	140.00	79	6,121	1.29%	大買/
2020/06/29	11	137.68	58	137.33	136.00	-47	6,231	-0.75%
2020/06/24	41	140.50	14	141.32	139.50	27	6,279	0.43%
2020/06/23	18	142.58	40	141.86	140.50	-22	6,277	-0.35%
2020/06/22	43	141.14	0	0.00	141.50	43	6,288	0.68%
2020/06/19	7	139.07	411	138.87	139.00	-404	6,313	-6.40%	大賣/鉅額交易
2020/06/18	57	141.28	13	140.50	140.50	44	6,320	0.70%
2020/06/17	13	139.12	84	138.43	138.50	-71	6,329	-1.12%
2020/06/16	25	141.38	41	141.73	141.00	-16	6,337	-0.25%
2020/06/15	16	142.03	102	142.17	139.00	-86	6,395	-1.34%	大賣/
2020/06/12	70	144.54	130	143.43	144.50	-60	6,449	-0.93%	大賣/
2020/06/11	267	155.55	132	153.93	148.00	135	6,432	2.10%	大買/大賣/鉅額交易
2020/06/10	38	148.21	57	147.40	145.00	-19	6,215	-0.31%
2020/06/09	50	147.33	64	144.23	148.00	-14	6,234	-0.22%
2020/06/08	17	144.94	69	144.72	143.00	-52	6,258	-0.83%
2020/06/05	78	149.40	107	147.68	147.50	-29	6,285	-0.46%	大賣/
2020/06/04	425	146.81	161	145.04	150.50	264	6,265	4.21%	大買/大賣/鉅額交易
2020/06/03	194	145.76	47	144.61	144.50	147	6,213	2.37%	大買/鉅額交易
2020/06/02	11	141.55	51	138.37	138.00	-40	6,119	-0.65%
2020/06/01	40	141.79	20	141.28	141.50	20	6,145	0.33%
2020/05/29	66	139.81	42	139.50	141.00	24	6,172	0.39%
2020/05/28	12	140.50	44	138.73	136.00	-32	6,217	-0.51%
2020/05/27	31	138.05	293	138.05	139.00	-262	6,225	-4.21%	大賣/鉅額交易
2020/05/26	141	145.30	111	145.74	143.00	30	6,218	0.48%	大買/大賣/
2020/05/25	189	149.33	153	147.61	148.00	36	6,180	0.58%	大買/大賣/
2020/05/22	284	143.54	214	142.62	139.00	70	6,080	1.15%	大買/大賣/
2020/05/21	149	137.64	144	136.90	142.00	5	5,907	0.08%	大買/大賣/
2020/05/20	402	127.39	47	126.41	129.50	355	5,801	6.12%	大買/鉅額交易
2020/05/19	68	121.96	147	121.37	122.00	-79	5,788	-1.36%	大賣/
2020/05/18	18	124.25	47	122.76	119.50	-29	5,828	-0.50%
2020/05/15	60	130.02	140	132.65	128.50	-80	5,845	-1.37%	大賣/
2020/05/14	201	130.73	110	128.60	128.00	91	5,874	1.55%	大買/大賣/
2020/05/13	275	131.59	223	129.61	127.00	52	5,813	0.89%	大買/大賣/
2020/05/12	344	127.53	88	126.28	127.00	256	5,654	4.53%	大買/鉅額交易
2020/05/11	49	120.26	44	120.07	121.00	5	5,411	0.09%
2020/05/08	21	117.79	23	117.11	116.50	-2	5,363	-0.04%
2020/05/07	36	117.44	20	115.95	116.00	16	5,442	0.29%
2020/05/06	16	114.84	1	115.50	114.00	15	5,503	0.27%
2020/05/05	5	118.30	19	118.18	114.00	-14	5,586	-0.25%
2020/05/04	32	117.30	18	117.19	119.00	14	5,649	0.25%
2020/04/30	29	117.19	20	117.25	117.00	9	5,680	0.16%
2020/04/29	17	118.82	19	118.58	116.00	-2	5,738	-0.03%
2020/04/28	21	121.05	6	121.25	120.00	15	5,738	0.26%
2020/04/27	14	123.46	9	122.94	122.00	5	5,716	0.09%
2020/04/24	56	123.49	20	123.43	122.50	36	5,662	0.64%
2020/04/23	38	122.42	23	123.13	123.00	15	5,619	0.27%
2020/04/22	56	121.11	46	121.88	125.00	10	5,597	0.18%
2020/04/21	12	117.54	10	117.40	116.50	2	5,477	0.04%
2020/04/20	13	119.35	16	118.56	117.50	-3	5,427	-0.06%
2020/04/17	66	117.69	125	117.82	115.50	-59	5,334	-1.11%	大賣/
2020/04/16	23	120.00	10	120.80	119.50	13	5,251	0.25%
2020/04/15	10	121.50	118	121.79	122.00	-108	5,178	-2.09%	大賣/鉅額交易
2020/04/14	46	122.91	22	122.45	125.00	24	5,089	0.47%
2020/04/13	33	121.14	52	120.94	120.00	-19	4,984	-0.38%
2020/04/10	46	123.78	85	124.44	124.00	-39	4,882	-0.80%
2020/04/09	93	130.68	64	130.71	127.00	29	4,739	0.61%
2020/04/08	34	129.84	36	131.11	126.00	-2	4,530	-0.04%
2020/04/07	50	132.08	61	129.08	134.00	-11	4,402	-0.25%
2020/04/06	59	119.65	204	119.22	122.50	-145	4,220	-3.44%	大賣/鉅額交易
2020/04/01	161	109.08	93	109.96	111.50	68	4,037	1.68%	大買/
2020/03/31	139	106.22	80	106.85	106.00	59	3,877	1.52%	大買/
2020/03/30	37	99.56	42	98.65	103.50	-5	3,700	-0.14%
2020/03/27	11	96.01	12	97.83	94.20	-1	3,634	-0.03%
2020/03/26	11	98.44	7	98.74	97.60	4	3,602	0.11%
2020/03/25	9	98.53	20	99.88	95.90	-11	3,566	-0.31%
2020/03/24	30	95.34	11	95.35	94.50	19	3,518	0.54%
2020/03/23	84	88.45	12	87.68	89.20	72	3,477	2.07%
2020/03/20	1	87.30	37	84.96	88.90	-36	3,434	-1.05%
2020/03/19	111	88.29	51	86.80	80.90	60	3,397	1.77%	大買/
2020/03/18	44	90.14	147	89.83	87.00	-103	3,319	-3.10%	大賣/鉅額交易
2020/03/17	58	87.28	97	86.78	90.50	-39	3,244	-1.20%
2020/03/16	126	88.60	35	87.29	84.50	91	3,179	2.86%	大買/
2020/03/13	46	82.52	46	82.97	86.10	0	3,132	0.00%
2020/03/12	34	93.21	166	90.71	88.70	-132	3,080	-4.28%	大賣/鉅額交易
2020/03/11	28	97.86	152.2	98.85	94.60	-124.2	3,023	-4.11%	大賣/鉅額交易
2020/03/10	64	102.38	62	100.23	105.00	2	2,960	0.07%
2020/03/09	14	100.20	36	99.51	98.20	-22	2,913	-0.76%
2020/03/06	75	107.02	5	107.80	106.50	70	2,867	2.44%
2020/03/05	63	110.94	117	110.65	110.00	-54	2,839	-1.90%	大賣/
2020/03/04	19	106.95	33	108.95	107.50	-14	2,772	-0.50%
2020/03/03	163	113.55	157	113.22	111.00	6	2,702	0.22%	大買/大賣/
2020/03/02	56.2	106.90	5	105.50	105.00	51.2	2,563	2.00%
2020/02/27	36	104.36	90.1	102.38	102.50	-54.1	2,500	-2.16%
2020/02/26	99	111.36	22	112.02	107.50	77	2,416	3.19%
2020/02/25	121	111.00	101	109.55	109.50	20	2,399	0.83%	大買/大賣/
2020/02/24	52	108.88	36	107.63	105.50	16	2,287	0.70%
2020/02/21	43	107.21	5	107.70	107.00	38	2,234	1.70%
2020/02/20	41	111.87	60	110.76	110.50	-19	2,186	-0.87%
2020/02/19	59	105.99	243	106.44	105.50	-184	2,102	-8.75%	大賣/鉅額交易
2020/02/18	38	113.38	100	114.88	108.50	-62	2,035	-3.05%
2020/02/17	153	120.13	79	119.53	120.50	74	1,939	3.81%	大買/
2020/02/14	113	114.13	89	113.26	118.00	24	1,757	1.37%	大買/
2020/02/13	81	109.54	93	110.30	107.50	-12	1,640	-0.73%
2020/02/12	61	108.41	27	109.76	108.00	34	1,551	2.19%
2020/02/11	130	108.63	22.6	108.89	110.50	107.4	1,500	7.16%	大買/鉅額交易
2020/02/10	62	109.65	21	110.07	107.00	41	1,459	2.81%
2020/02/07	42	110.43	24	108.90	107.50	18	1,351	1.33%
2020/02/06	17	107.82	90	106.16	109.00	-73	1,232	-5.92%
2020/02/05	24	101.50	100	99.29	102.50	-76	1,126	-6.75%
2020/02/04	22	95.67	75	95.47	95.70	-53	1,007	-5.26%
2020/02/03	166	93.27	186	92.89	92.00	-20	928	-2.15%	大買/大賣/
2020/01/31	175	87.29	25	87.42	89.80	150	803	18.67%	大買/鉅額交易
2020/01/30	10	80.02	10	81.85	81.70	0	734	0.00%
2020/01/20	15	83.69	3	84.00	84.30	12	748	1.60%
2020/01/17	6	81.83	3	82.17	82.80	3	742	0.40%
2020/01/16	84	83.40	16	84.72	81.20	68	739	9.19%
2020/01/15	65	82.45	15	82.80	82.80	50	701	7.13%
2020/01/13	2	79.80	0	0.00	79.50	2	735	0.27%
2020/01/10	0	0.00	15	80.36	80.40	-15	754	-1.99%
2020/01/09	5	79.74	7	80.83	79.10	-2	791	-0.25%
2020/01/08	37	79.31	30	79.96	79.80	7	834	0.84%
2020/01/07	34	78.45	0	0.00	78.30	34	894	3.80%
2020/01/06	73	78.28	0	0.00	78.70	73	891	8.19%
2020/01/03	3	78.70	0	0.00	78.00	3	889	0.34%
2020/01/02	15	77.04	0	0.00	77.80	15	920	1.63%
2019/12/31	5	75.56	0	0.00	75.50	5	915	0.55%
2019/12/30	8	75.31	0	0.00	75.40	8	918	0.87%
2019/12/24	3	76.10	0	0.00	76.10	3	972	0.31%
2019/12/19	6	77.87	0	0.00	78.10	6	980	0.61%
2019/12/18	3	77.23	1	77.40	77.30	2	984	0.20%
2019/12/16	0	0.00	4	76.98	76.60	-4	1,006	-0.40%
2019/12/11	0	0.00	14	80.12	79.30	-14	1,054	-1.33%
2019/12/06	0	0.00	2	79.00	79.00	-2	1,197	-0.17%
2019/12/02	0	0.00	1	74.20	75.70	-1	1,179	-0.08%
2019/11/29	0	0.00	1	75.50	75.20	-1	1,175	-0.09%
2019/11/27	0	0.00	6	78.67	78.10	-6	1,167	-0.51%
2019/11/26	6	77.50	0	0.00	78.30	6	1,163	0.52%
2019/11/22	5	81.36	11	80.54	78.40	-6	1,146	-0.52%
2019/11/21	2	79.60	6	79.77	80.00	-4	1,078	-0.37%
2019/11/20	4	77.93	0	0.00	77.70	4	1,060	0.38%
2019/11/18	0	0.00	1	78.00	77.90	-1	1,047	-0.10%
2019/11/15	19	77.08	25	77.10	77.30	-6	1,033	-0.58%
2019/11/13	0	0.00	35	73.82	73.70	-35	1,006	-3.48%
2019/11/06	0	0.00	4	76.13	74.70	-4	993	-0.40%
2019/11/05	0	0.00	2	76.35	75.70	-2	988	-0.20%
2019/11/04	0	0.00	8	75.98	76.20	-8	987	-0.81%
2019/10/31	1	76.30	2	75.45	75.10	-1	982	-0.10%
2019/10/30	2	76.40	7	76.34	76.20	-5	976	-0.51%
2019/10/29	15	77.75	25	77.06	75.20	-10	971	-1.03%
2019/10/28	24	79.90	10	81.11	78.80	14	944	1.48%
2019/10/25	2	79.00	14	78.69	78.70	-12	899	-1.33%
2019/10/24	3	78.77	11	78.41	78.80	-8	893	-0.90%
2019/10/23	29	80.01	12	80.80	78.60	17	879	1.93%
2019/10/22	0	0.00	18	78.72	78.90	-18	838	-2.15%
2019/10/21	8	79.25	22	79.19	79.20	-14	819	-1.71%
2019/10/18	5	77.42	28	77.88	77.60	-23	764	-3.01%
2019/10/17	46	77.56	39	77.58	77.30	7	738	0.95%
2019/10/16	28	77.15	24	77.16	77.20	4	686	0.58%
2019/10/15	31	76.99	5	75.62	78.30	26	625	4.16%
2019/10/14	5	72.50	5	71.20	71.20	0	545	0.00%
2019/10/08	131	74.42	131	72.41	71.90	0	526	0.00%	大買/大賣/
2019/10/07	0	0.00	1	70.80	70.40	-1	486	-0.21%
2019/10/04	10	69.80	1	70.10	69.90	9	482	1.87%
2019/10/02	5	71.28	7	71.91	71.10	-2	472	-0.42%
2019/10/01	0	0.00	1	69.70	70.10	-1	437	-0.23%
2019/09/27	31	69.15	16	70.49	69.00	15	432	3.47%
2019/09/25	4	69.50	4	69.23	69.50	0	415	0.00%
2019/09/24	1	71.10	1	71.50	69.70	0	411	0.00%
2019/09/19	0	0.00	50	71.63	68.90	-50	409	-12.22%
2019/09/18	51	71.23	14	71.42	71.40	37	394	9.38%
2019/09/17	6	72.28	6	71.43	71.60	0	388	0.00%
2019/09/16	86	69.42	95	70.88	71.40	-9	364	-2.47%
2019/09/12	74	70.36	14	70.39	70.00	60	329	18.18%
2019/09/11	2	67.60	2	67.25	67.60	0	196	0.00%
2019/09/10	0	0.00	1	61.80	61.50	-1	172	-0.58%
2019/09/09	1	60.70	0	0.00	60.60	1	165	0.61%
2019/09/06	20	60.62	0	0.00	60.60	20	162	12.31%
2019/08/28	0	0.00	1	58.40	58.40	-1	157	-0.64%
2019/08/26	1	58.20	0	0.00	58.30	1	158	0.63%
2019/08/21	0	0.00	1	59.70	60.00	-1	160	-0.62%
2019/08/20	0	0.00	1	59.30	59.30	-1	159	-0.63%
2019/08/19	0	0.00	2	59.45	59.00	-2	159	-1.25%
2019/08/14	10	59.60	0	0.00	59.40	10	155	6.41%
2019/08/13	1	60.90	1	60.30	59.40	0	153	0.00%
2019/08/12	1	57.80	0	0.00	57.80	1	145	0.69%
2019/08/08	0	0.00	3	56.40	56.30	-3	144	-2.07%
2019/07/11	0	0.00	2	60.10	60.10	-2	160	-1.25%
2019/07/09	0	0.00	2	59.60	60.10	-2	158	-1.26%
2019/07/05	2	59.25	0	0.00	59.20	2	158	1.27%
2019/06/27	2	60.00	0	0.00	59.90	2	189	1.05%
2019/06/25	1	62.60	0	0.00	62.30	1	173	0.58%
2019/06/24	2	63.40	2	63.30	62.90	0	171	0.00%
2019/06/13	2	60.85	0	0.00	61.00	2	224	0.89%
2019/05/31	4	60.60	1	60.40	60.70	3	259	1.16%
2019/05/30	0	0.00	2	60.40	60.30	-2	260	-0.77%
2019/05/28	1	60.70	1	60.70	60.80	0	261	0.00%
2019/05/20	1	58.50	0	0.00	58.70	1	316	0.32%
2019/05/15	2	60.70	2	60.90	61.20	0	345	0.00%
2019/05/09	10	59.73	0	0.00	60.00	10	350	2.85%
2019/05/06	2	61.40	2	61.40	61.10	0	349	0.00%
2019/05/03	2	61.60	2	61.90	62.20	0	345	0.00%
2019/04/29	0	0.00	1	62.70	62.10	-1	346	-0.29%
2019/04/22	2	64.00	0	0.00	64.00	2	347	0.58%
2019/04/17	0	0.00	1	64.80	65.40	-1	354	-0.28%
2019/04/15	1	64.30	0	0.00	64.20	1	352	0.28%
2019/04/12	1	63.80	0	0.00	63.70	1	351	0.28%
2019/04/11	0	0.00	1	64.50	63.90	-1	352	-0.28%
2019/04/09	1	64.40	0	0.00	64.20	1	347	0.29%
2019/04/03	5	66.76	4	66.78	65.30	1	341	0.29%
2019/03/25	2	63.15	10	64.00	64.00	-8	322	-2.48%
2019/03/22	0	0.00	1	66.70	64.80	-1	319	-0.31%
2019/03/20	0	0.00	1	64.50	65.90	-1	307	-0.32%
2019/03/19	3	63.23	5	63.40	62.80	-2	292	-0.68%
2019/03/18	0	0.00	1	64.00	63.10	-1	292	-0.34%
2019/03/15	2	62.70	1	62.90	62.90	1	285	0.35%
2019/03/14	5	61.04	0	0.00	61.20	5	277	1.80%
2019/03/12	0	0.00	4	60.80	60.60	-4	280	-1.43%
2019/03/08	1	60.00	0	0.00	58.90	1	281	0.36%
2019/03/06	3	62.20	5	62.22	62.30	-2	270	-0.74%
2019/03/04	1	61.50	0	0.00	62.30	1	270	0.37%
2019/02/27	15	61.30	0	0.00	61.70	15	268	5.59%
2019/02/26	0	0.00	6	62.30	62.20	-6	268	-2.24%
2019/02/25	1	62.70	2	63.20	62.50	-1	266	-0.37%
2019/02/22	1	61.60	28	61.82	62.40	-27	262	-10.29%
2019/02/21	14	62.06	3	62.40	62.10	11	259	4.24%
2019/02/20	7	62.47	1	62.50	62.70	6	253	2.36%
2019/02/19	21	61.73	22	62.05	61.40	-1	240	-0.42%
2019/02/18	31	61.18	3	61.10	61.20	28	217	12.87%
2019/02/12	0	0.00	1	55.40	55.90	-1	185	-0.54%
2019/02/11	0	0.00	2	55.20	55.00	-2	185	-1.08%
2019/01/30	2	54.00	0	0.00	54.10	2	184	1.08%
2019/01/28	1	53.80	0	0.00	54.10	1	185	0.54%
2019/01/22	2	55.00	0	0.00	54.00	2	192	1.04%
2019/01/07	1	54.20	0	0.00	54.40	1	186	0.54%
2018/12/19	0	0.00	1	53.50	53.60	-1	218	-0.46%
2018/12/18	2	53.80	0	0.00	53.80	2	220	0.91%
2018/12/17	0	0.00	1	54.90	55.30	-1	228	-0.44%
2018/12/14	2	56.00	0	0.00	55.30	2	228	0.88%
2018/12/13	0	0.00	1	55.80	56.20	-1	223	-0.45%
2018/12/12	1	54.20	1	54.00	54.30	0	215	0.00%
2018/12/10	0	0.00	1	50.70	50.90	-1	211	-0.47%
2018/12/07	0	0.00	5	51.40	51.60	-5	214	-2.33%
2018/11/29	5	52.56	0	0.00	51.80	5	249	2.01%
2018/11/22	0	0.00	9	51.20	50.70	-9	268	-3.36%
2018/11/15	0	0.00	2	51.40	51.30	-2	271	-0.74%
2018/11/12	2	51.00	0	0.00	51.10	2	291	0.69%
2018/11/06	0	0.00	3	49.37	49.35	-3	307	-0.98%
2018/10/25	1	47.45	0	0.00	47.20	1	347	0.29%
2018/10/23	0	0.00	1	48.90	48.90	-1	357	-0.28%
2018/10/19	1	48.90	0	0.00	48.90	1	411	0.24%
2018/10/15	3	48.82	0	0.00	49.35	3	484	0.62%
2018/10/11	2	48.08	1	47.40	47.70	1	496	0.20%
2018/10/09	0	0.00	6	52.95	52.40	-6	499	-1.20%
2018/10/08	1	52.00	0	0.00	53.10	1	500	0.20%
2018/10/03	0	0.00	1	56.20	55.30	-1	498	-0.20%
2018/10/01	0	0.00	1	56.80	57.00	-1	501	-0.20%
2018/09/28	0	0.00	1	56.50	55.90	-1	501	-0.20%
2018/09/26	1	54.60	0	0.00	55.30	1	525	0.19%
2018/09/21	2	54.00	2	52.90	53.00	0	519	0.00%
2018/09/12	0	0.00	1	52.40	51.20	-1	560	-0.18%
2018/09/11	1	51.90	3	52.20	52.80	-2	559	-0.36%
2018/09/10	0	0.00	5	52.90	52.50	-5	556	-0.90%
2018/09/05	0	0.00	5	62.84	61.70	-5	562	-0.89%
2018/08/31	5	62.70	1	62.60	62.20	4	624	0.64%
2018/08/30	1	62.10	0	0.00	62.00	1	631	0.16%
2018/08/29	2	63.90	2	63.80	63.50	0	642	0.00%
2018/08/27	0	0.00	10	60.64	60.70	-10	654	-1.53%
2018/08/21	1	61.70	0	0.00	61.50	1	712	0.14%
2018/08/13	1	67.80	0	0.00	66.50	1	764	0.13%
2018/08/09	0	0.00	1	69.80	69.70	-1	778	-0.13%
2018/08/07	1	70.80	0	0.00	70.20	1	798	0.13%
2018/08/02	0	0.00	8	67.98	68.00	-8	879	-0.91%
2018/07/26	7	71.16	26	69.95	69.50	-19	983	-1.93%
2018/07/25	25	70.16	7	69.06	70.30	18	988	1.82%
2018/07/24	1	65.00	0	0.00	64.90	1	948	0.11%
2018/07/23	1	65.80	0	0.00	64.70	1	1,037	0.10%
2018/07/20	1	65.30	4	65.30	65.40	-3	1,048	-0.29%
2018/07/19	4	66.30	0	0.00	65.70	4	1,060	0.38%
2018/07/17	0	0.00	1	67.10	65.60	-1	1,084	-0.09%
2018/07/06	1	65.10	30	64.97	65.40	-29	1,261	-2.30%
2018/07/05	0	0.00	5	67.00	65.00	-5	1,294	-0.39%
2018/07/04	35	68.20	29	67.11	67.30	6	1,326	0.45%
2018/06/27	1	65.90	1	66.10	65.20	0	1,522	0.00%
2018/06/26	5	64.84	5	64.26	65.30	0	1,536	0.00%
2018/06/22	0	0.00	40	68.99	68.60	-40	1,604	-2.49%
2018/06/21	0	0.00	1	69.60	70.10	-1	1,719	-0.06%
2018/06/20	0	0.00	1	71.60	71.60	-1	1,821	-0.05%
2018/06/14	5	73.30	0	0.00	73.30	5	2,137	0.23%
2018/06/13	0	0.00	13	74.97	74.60	-13	2,304	-0.56%
2018/06/12	1	77.10	29	75.58	74.80	-28	2,378	-1.18%
2018/06/11	6	78.33	16	77.41	76.90	-10	2,432	-0.41%
2018/06/08	6	83.18	6	82.50	81.00	0	2,466	0.00%
2018/06/07	3	80.07	5	80.18	80.40	-2	2,521	-0.08%
2018/06/05	2	80.70	0	0.00	79.90	2	2,719	0.07%
2018/06/04	1	79.70	9	80.46	79.20	-8	2,941	-0.27%
2018/06/01	9	78.89	1	79.00	79.20	8	3,159	0.25%
2018/05/31	0	0.00	1	80.60	77.70	-1	3,244	-0.03%
2018/05/30	4	78.15	3	78.73	79.20	1	3,406	0.03%
2018/05/29	3	78.30	35	78.29	77.90	-32	3,464	-0.92%
2018/05/28	10	78.98	45	79.06	78.20	-35	3,548	-0.99%
2018/05/25	10	75.66	1	75.10	76.10	9	3,600	0.25%
2018/05/24	10	74.10	0	0.00	74.80	10	3,687	0.27%
2018/05/23	1	73.80	0	0.00	73.90	1	3,712	0.03%
2018/05/22	20	76.87	1	76.90	76.90	19	3,701	0.51%
2018/05/21	3	76.00	0	0.00	76.00	3	3,707	0.08%
2018/05/18	39	75.58	0	0.00	75.00	39	3,710	1.05%
2018/05/17	11	76.05	73	75.62	75.20	-62	3,709	-1.67%
2018/05/16	2	79.10	8	79.99	78.00	-6	3,695	-0.16%
2018/05/15	42	79.11	2	80.60	78.70	40	3,696	1.08%
2018/05/14	3	79.40	1	78.70	79.40	2	3,694	0.05%
2018/05/11	2	79.80	5	79.40	78.00	-3	3,690	-0.08%
2018/05/10	89	80.54	6	81.10	81.00	83	3,669	2.26%
2018/05/09	12	79.31	10	79.07	79.20	2	3,612	0.06%
2018/05/08	9	76.21	42	76.01	76.00	-33	3,575	-0.92%
2018/05/07	1	75.50	7	75.14	74.80	-6	3,576	-0.17%
2018/05/04	12	75.56	0	0.00	74.80	12	3,601	0.33%
2018/05/03	1	75.90	5	75.66	73.50	-4	3,601	-0.11%
2018/05/02	13	79.32	10	77.78	75.30	3	3,637	0.08%
2018/04/30	8	78.54	10	79.41	77.30	-2	3,624	-0.06%
2018/04/27	20	79.06	17	78.68	79.60	3	3,603	0.08%
2018/04/26	5	73.46	6	75.42	73.50	-1	3,514	-0.03%
2018/04/25	3	77.13	3	76.67	77.00	0	3,504	0.00%
2018/04/24	12	81.43	17	79.85	76.30	-5	3,506	-0.14%
2018/04/23	13	82.55	5	82.36	80.20	8	3,487	0.23%
2018/04/20	0	0.00	12	80.63	80.80	-12	3,481	-0.34%
2018/04/19	21	83.70	21	83.12	82.20	0	3,476	0.00%
2018/04/18	8	82.35	16	81.94	80.70	-8	3,434	-0.23%
2018/04/17	19	83.36	2	83.15	83.00	17	3,412	0.50%
2018/04/16	38	84.27	8	84.11	82.90	30	3,398	0.88%
2018/04/13	6	87.45	14	88.07	86.10	-8	3,374	-0.24%
2018/04/12	6	86.80	10	87.89	86.30	-4	3,326	-0.12%
2018/04/11	22	88.10	41	86.86	87.30	-19	3,333	-0.57%
2018/04/10	19	88.24	346	87.79	86.00	-327	3,340	-9.79%	大賣/鉅額交易
2018/04/09	112	91.46	102	90.28	90.50	10	3,308	0.30%	大買/大賣/
2018/04/03	43	92.30	13	92.28	91.80	30	3,262	0.92%
2018/04/02	313	97.53	35	96.73	94.10	278	3,221	8.63%	大買/鉅額交易
2018/03/31	8	92.78	1	93.10	92.30	7	3,151	0.22%
2018/03/30	0	0.00	27	89.83	88.30	-27	3,118	-0.87%
2018/03/29	28	93.92	3	93.10	91.80	25	3,107	0.80%
2018/03/28	1	95.10	1	93.80	92.50	0	3,105	0.00%
2018/03/27	1	97.40	7	96.53	95.40	-6	3,090	-0.19%
2018/03/26	16	96.46	13	100.54	95.00	3	3,032	0.10%
2018/03/23	9	94.73	16	93.21	97.10	-7	2,911	-0.24%
2018/03/22	17	94.91	8	94.86	91.60	9	2,799	0.32%
2018/03/21	23	99.04	19	100.08	97.00	4	2,738	0.15%
2018/03/20	28	99.95	26	100.23	102.00	2	2,568	0.08%
2018/03/19	35	98.32	184	96.37	100.50	-149	2,479	-6.01%	大賣/鉅額交易
2018/03/16	38	94.19	28	94.47	93.60	10	2,302	0.43%
2018/03/15	69	90.28	8	90.49	94.00	61	2,243	2.72%
2018/03/14	13	89.25	12	90.26	88.50	1	2,181	0.05%
2018/03/13	13	88.90	3	88.77	90.00	10	2,135	0.47%
2018/03/12	10	87.79	16.1	87.31	85.00	-6.1	2,053	-0.30%
2018/03/09	59	94.32	51	94.05	92.00	8	1,963	0.41%
2018/03/08	149	94.28	51	95.29	97.50	98	1,856	5.28%	大買/
2018/03/07	11	95.29	23	94.99	93.00	-12	1,633	-0.73%
2018/03/06	5	90.58	10	90.12	90.20	-5	1,437	-0.35%
2018/03/05	49	91.41	54	91.03	89.40	-5	1,420	-0.35%
2018/03/02	11	86.27	17	85.84	87.00	-6	1,258	-0.48%
2018/03/01	78	84.65	61	85.91	83.40	17	1,187	1.43%
2018/02/27	18	77.80	16	80.68	82.50	2	1,096	0.18%
2018/02/26	56	81.06	268	79.89	79.50	-212	1,021	-20.75%	大賣/鉅額交易
2018/02/23	215	76.30	0	0.00	76.30	215	926	23.21%	大買/鉅額交易
2018/02/22	0	0.00	3	69.50	69.40	-3	899	-0.33%
2018/02/21	0	0.00	1	70.00	69.60	-1	897	-0.11%
2018/02/12	6	65.90	0	0.00	65.90	6	883	0.68%
2018/02/09	5	62.54	0	0.00	63.70	5	885	0.56%
2018/02/08	0	0.00	2	66.00	65.00	-2	882	-0.23%
2018/02/07	0	0.00	3	66.20	66.20	-3	883	-0.34%
2018/02/06	0	0.00	2	66.80	65.10	-2	880	-0.23%
2018/02/05	0	0.00	4	71.98	72.30	-4	876	-0.46%
2018/02/02	2	74.90	5	74.80	74.90	-3	882	-0.34%
2018/01/30	0	0.00	6	80.33	77.50	-6	885	-0.68%
2018/01/29	22	82.76	3	83.50	83.00	19	865	2.20%
2018/01/26	1	78.50	9	79.40	79.40	-8	840	-0.95%
2018/01/25	4	76.98	11	78.61	76.70	-7	831	-0.84%
2018/01/24	8	76.00	1	75.10	74.50	7	791	0.88%
2018/01/23	0	0.00	20	72.63	72.00	-20	757	-2.64%
2018/01/19	1	71.70	0	0.00	71.20	1	778	0.13%
2018/01/18	6	72.52	0	0.00	71.90	6	784	0.76%
2018/01/17	10	71.39	0	0.00	71.40	10	784	1.28%
2018/01/16	3	71.27	0	0.00	71.60	3	796	0.38%
2018/01/12	2	70.10	0	0.00	70.00	2	838	0.24%
2018/01/09	1	69.50	0	0.00	69.50	1	944	0.11%
2018/01/08	4	71.48	2	72.40	70.50	2	986	0.20%
2018/01/05	4	72.38	16	74.08	72.00	-12	998	-1.20%
2018/01/04	18	75.53	1	76.30	76.00	17	978	1.74%
2018/01/03	1	69.60	0	0.00	69.40	1	941	0.11%