胡連 (6279)-統一券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
968張
產業
上櫃電子零組件類股
488人加入追蹤

立即追蹤
本地時間:14:30(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

胡連 (6279)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
2024/11/22	1.6	168.34	0	168.00	167.50	1.6	1,700	0.09%
2024/11/20	1	167.53	39	167.05	167.50	-38	1,673	-2.27%
2024/11/19	4	172.37	0	0.00	172.00	4	1,653	0.24%
2024/11/15	10	172.50	200	172.20	172.50	-190	1,630	-11.65%	大賣/鉅額交易
2024/11/14	1.8	173.22	51.1	171.19	171.00	-49.2	1,618	-3.04%
2024/11/13	10	178.00	19	177.16	178.00	-9	1,585	-0.57%
2024/11/12	16.5	181.06	85.4	181.64	178.00	-68.9	1,575	-4.37%
2024/11/11	20	183.02	37	178.43	180.50	-17	1,516	-1.12%
2024/11/08	6.1	173.33	4.2	174.65	172.50	1.9	1,433	0.13%
2024/11/07	11	173.32	557	172.35	173.50	-546	1,417	-38.51%	大賣/鉅額交易
2024/11/06	34.3	174.55	14	170.32	175.00	20.3	1,373	1.48%
2024/11/05	5.4	166.60	0	0.00	167.50	5.4	1,346	0.40%
2024/11/04	16	166.97	0.1	167.50	166.50	15.9	1,354	1.18%
2024/11/01	1.3	168.88	2	167.00	169.00	-0.7	1,367	-0.05%
2024/10/30	0	167.62	3	168.33	169.00	-3	1,366	-0.22%
2024/10/29	19	168.63	66.1	167.58	168.00	-47	1,362	-3.45%
2024/10/28	8	171.88	40	171.71	172.50	-32	1,355	-2.36%
2024/10/25	9	171.11	0	0.00	172.00	9	1,349	0.67%
2024/10/24	72	173.17	4	173.75	168.50	68	1,342	5.07%
2024/10/23	1	170.50	59	169.56	169.50	-58	1,315	-4.41%
2024/10/22	36.2	170.81	16	169.50	170.50	20.2	1,304	1.55%
2024/10/21	18	172.44	1	171.50	172.00	17	1,297	1.31%
2024/10/18	6	171.50	0	0.00	171.00	6	1,296	0.46%
2024/10/17	10	172.75	16	172.94	172.00	-6	1,292	-0.46%
2024/10/16	0.1	173.69	5	174.00	171.00	-4.9	1,290	-0.38%
2024/10/15	36	174.89	0.3	175.44	174.00	35.7	1,298	2.75%
2024/10/14	14.3	175.00	5.5	173.99	174.00	8.8	1,295	0.68%
2024/10/11	19.4	180.05	73	177.73	176.00	-53.6	1,291	-4.15%
2024/10/09	33.1	181.59	240	181.32	182.00	-207	1,270	-16.29%	大賣/鉅額交易
2024/10/08	1	183.50	2	184.34	184.50	-1	1,232	-0.08%
2024/10/07	31	180.95	24	179.48	184.50	7	1,219	0.57%
2024/10/04	12.3	176.29	204	174.03	174.50	-191.7	1,181	-16.23%	大賣/鉅額交易
2024/10/01	7	180.07	26	181.38	179.00	-19	1,159	-1.64%
2024/09/30	74	183.85	7	181.86	182.50	67	1,147	5.84%
2024/09/27	4	182.00	30	181.28	182.00	-26	1,139	-2.28%
2024/09/26	8.1	185.41	76.3	184.24	181.50	-68.2	1,114	-6.12%
2024/09/25	73.2	187.59	36.8	186.84	189.00	36.4	1,087	3.35%
2024/09/24	74.8	189.50	4.4	188.90	187.00	70.3	1,045	6.72%
2024/09/23	63.4	187.15	50.1	187.34	187.50	13.3	999	1.33%
2024/09/20	23.2	176.06	31.1	175.38	179.00	-7.9	907	-0.87%
2024/09/19	24.2	171.52	3.5	171.49	173.00	20.8	872	2.38%
2024/09/18	23.2	171.24	21.6	171.11	169.00	1.6	858	0.19%
2024/09/16	27.6	177.78	22.8	178.21	174.00	4.7	833	0.57%
2024/09/13	364.5	178.22	36.1	176.84	176.50	328.4	798	41.15%	大買/鉅額交易
2024/09/12	70.1	170.14	97.6	170.68	171.00	-27.6	710	-3.88%
2024/09/11	227.5	172.83	40.1	171.98	171.00	187.4	670	27.93%	大買/鉅額交易
2024/09/10	298.3	170.14	44.2	171.25	169.50	254	560	45.34%	大買/鉅額交易
2024/09/09	3	159.50	1	160.00	161.50	2	440	0.45%
2024/09/06	20	155.93	7	154.14	157.00	13	426	3.05%
2024/09/05	2	151.50	2	153.00	150.50	0	414	0.00%
2024/09/04	29	154.34	2	153.75	152.00	27	415	6.51%
2024/09/03	5.5	161.73	13	161.92	162.50	-7.5	400	-1.88%
2024/09/02	1	159.50	0	0.00	160.50	1	392	0.25%
2024/08/30	1	158.50	0	159.50	158.50	1	390	0.26%
2024/08/29	3	156.33	0	0.00	156.50	3	393	0.76%
2024/08/26	1	157.00	0	0.00	155.50	1	417	0.24%
2024/08/23	1	156.00	0	0.00	156.50	1	433	0.23%
2024/08/22	1	157.00	0	0.00	155.50	1	443	0.23%
2024/08/20	0	0.00	0	159.00	158.00	0	452	0.00%
2024/08/16	2	157.75	1	157.50	157.50	1	462	0.22%
2024/08/15	2	158.00	2	158.00	157.00	0	462	0.00%
2024/08/14	2	159.00	2	157.00	157.00	0	462	0.00%
2024/08/13	1	154.50	0	0.00	155.00	1	457	0.22%
2024/08/12	0	0.00	3	152.83	153.00	-3	459	-0.65%
2024/08/09	3	155.00	2	153.75	152.00	1	463	0.22%
2024/08/08	1.8	151.27	5	151.60	150.50	-3.2	461	-0.70%
2024/08/07	24	149.77	25	153.00	152.50	-1	465	-0.21%
2024/08/06	1.1	144.02	0	0.00	144.50	1.1	485	0.22%
2024/08/05	1	143.50	8	152.56	145.50	-7	480	-1.46%
2024/08/02	2	158.76	0	0.00	157.50	2	465	0.43%
2024/08/01	0.1	162.00	1	162.00	162.50	-1	466	-0.20%
2024/07/31	5	161.50	3	160.50	160.50	2	466	0.43%
2024/07/30	0	0.00	4	157.38	158.50	-4	458	-0.87%
2024/07/29	2	160.50	0	0.00	157.50	2	457	0.44%
2024/07/26	2	158.25	1	160.00	159.50	1	461	0.22%
2024/07/23	2	160.00	1	159.50	160.50	1	463	0.22%
2024/07/22	1	160.00	1.7	160.00	158.00	-0.7	465	-0.15%
2024/07/19	0	163.50	0	0.00	162.50	0	457	0.00%
2024/07/18	0	0.00	2	163.25	166.00	-2	457	-0.44%
2024/07/17	2	167.50	1	165.50	165.00	1	461	0.22%
2024/07/16	3.7	169.96	6.1	169.51	168.00	-2.4	459	-0.52%
2024/07/15	1	167.00	1.2	166.52	167.00	-0.2	447	-0.04%
2024/07/12	2	166.25	3	165.33	166.00	-1	447	-0.22%
2024/07/11	0	165.50	1	165.00	165.00	-1	447	-0.22%
2024/07/10	1	164.00	2	162.75	164.50	-1	463	-0.22%
2024/07/09	1	160.50	1.4	162.36	161.50	-0.4	470	-0.08%
2024/07/08	3	166.50	1	166.00	165.00	2	485	0.41%
2024/07/05	4	165.88	0	0.00	165.00	4	496	0.81%
2024/07/04	3	166.51	2	165.75	165.50	1	500	0.21%
2024/07/03	5	166.50	14	166.93	166.50	-9	518	-1.73%
2024/07/02	5	164.20	1	164.00	164.00	4	525	0.76%
2024/07/01	4.7	164.82	2.2	164.00	164.00	2.5	530	0.48%
2024/06/27	2	162.00	0	0.00	162.00	2	605	0.33%
2024/06/26	2	162.50	0	0.00	162.50	2	616	0.32%
2024/06/25	0	0.00	6	161.00	162.00	-6	625	-0.96%
2024/06/24	0	162.00	2.2	162.57	162.50	-2.1	624	-0.34%
2024/06/21	1	164.00	1.2	164.21	164.00	-0.2	633	-0.03%
2024/06/20	1	165.50	0	0.00	165.50	1	632	0.16%
2024/06/19	1	167.00	0	0.00	165.00	1	634	0.16%
2024/06/18	0	0.00	7	167.21	167.00	-7	636	-1.10%
2024/06/17	0	0.00	7	167.00	167.00	-7	642	-1.09%
2024/06/14	2	167.50	0	0.00	168.50	2	655	0.31%
2024/06/13	2	166.99	2	167.00	168.00	0	657	0.00%
2024/06/12	7.3	165.82	1	165.50	166.00	6.3	655	0.96%
2024/06/11	2	165.99	1	165.00	166.50	1	670	0.15%
2024/06/07	6	164.58	80	164.26	165.00	-74	708	-10.45%
2024/06/06	2.1	165.50	9	165.28	166.00	-6.9	719	-0.96%
2024/06/05	1	165.50	0	0.00	164.00	1	719	0.14%
2024/06/04	3	165.33	4	166.50	166.00	-1	734	-0.14%
2024/06/03	3	165.33	0	0.00	164.50	3	745	0.40%
2024/05/30	4.1	163.53	4	165.50	165.50	0.1	773	0.02%
2024/05/29	1.1	165.00	1	164.02	165.00	0.1	774	0.01%
2024/05/28	3	162.83	0	0.00	161.00	3	774	0.39%
2024/05/27	0	163.00	1	163.02	162.50	-1	838	-0.12%
2024/05/24	1	161.00	0	0.00	162.50	1	841	0.12%
2024/05/22	2	163.00	0	163.00	161.50	2	835	0.24%
2024/05/21	1	161.49	1	159.00	162.00	0	833	0.00%
2024/05/20	1	159.00	92	159.45	160.00	-91	834	-10.91%
2024/05/17	0.1	160.74	0	0.00	159.50	0.1	840	0.01%
2024/05/16	1	162.00	0.8	161.50	160.50	0.2	857	0.03%
2024/05/15	1	161.00	2.1	160.03	160.00	-1.1	872	-0.13%
2024/05/14	0	0.00	1	160.00	158.50	-1	872	-0.11%
2024/05/13	2	158.25	1	158.00	158.50	1	873	0.11%
2024/05/10	2	161.50	3.3	161.17	160.50	-1.3	868	-0.15%
2024/05/09	1	155.50	7	155.57	156.50	-6	844	-0.71%
2024/05/08	10	155.05	0	0.00	156.00	10	842	1.19%
2024/05/07	0	153.00	0	0.00	152.50	0	840	0.00%
2024/05/06	0	0.00	1	154.50	155.00	-1	837	-0.12%
2024/05/03	0	155.50	0	0.00	155.50	0	838	0.00%
2024/04/30	0	157.00	4.1	156.73	155.50	-4.1	840	-0.49%
2024/04/29	1	155.00	2	155.00	155.50	-1	840	-0.12%
2024/04/26	1	151.00	0.1	152.50	152.00	0.9	839	0.11%
2024/04/25	0	0.00	3	151.67	152.00	-3	838	-0.36%
2024/04/24	1	152.00	6	151.75	151.50	-5	840	-0.59%
2024/04/23	0.1	149.50	0	0.00	150.50	0.1	851	0.01%
2024/04/22	0	0.00	42	148.63	150.00	-42	851	-4.93%
2024/04/19	1.2	149.07	12	147.67	148.50	-10.9	846	-1.28%
2024/04/18	2	151.50	42	151.15	151.00	-40	837	-4.77%
2024/04/17	2	151.74	5	151.10	152.00	-3	836	-0.35%
2024/04/16	6.4	150.30	4	151.63	149.50	2.4	836	0.29%
2024/04/15	0.2	155.45	1	155.00	154.00	-0.8	827	-0.10%
2024/04/12	0.1	155.56	59	155.68	154.50	-58.9	821	-7.17%
2024/04/11	1.1	157.10	5	157.30	157.00	-3.9	814	-0.48%
2024/04/10	1	160.98	1	160.50	160.50	0	801	0.00%
2024/04/09	4.2	160.64	2	160.51	160.50	2.1	798	0.27%
2024/04/08	11.1	165.00	5.1	168.38	164.50	6	779	0.77%
2024/04/03	3	170.17	3	169.50	169.50	0	771	0.00%
2024/04/02	3	172.83	4	173.25	169.00	-1	778	-0.13%
2024/04/01	51	170.43	17	173.56	170.00	34	760	4.47%
2024/03/29	2	164.50	0	0.00	167.50	2	702	0.28%
2024/03/28	6	163.77	2	166.00	165.50	4	691	0.58%
2024/03/27	0.1	162.94	0	0.00	163.00	0.1	678	0.01%
2024/03/26	13.1	161.50	3	162.50	161.00	10.1	679	1.48%
2024/03/25	1	162.00	50	162.40	161.50	-49	670	-7.30%
2024/03/22	1.2	163.20	66	162.92	163.00	-64.9	674	-9.62%
2024/03/21	0	162.50	1	162.50	163.00	-1	673	-0.15%
2024/03/20	1	164.47	9.1	163.35	161.50	-8.1	674	-1.20%
2024/03/19	1	161.50	2	162.50	163.00	-1	671	-0.15%
2024/03/18	3	166.50	3	167.00	166.00	0	658	0.00%
2024/03/15	12	163.00	12	163.00	163.00	0	655	0.00%
2024/03/14	2.1	166.82	1.1	167.05	164.50	1	654	0.15%
2024/03/13	2	167.75	14	168.54	170.50	-12	644	-1.86%
2024/03/12	7.1	166.40	1	165.00	167.00	6.1	606	1.00%
2024/03/11	0	161.50	2	161.98	160.00	-2	594	-0.34%
2024/03/08	13	163.19	5.2	168.12	161.00	7.8	598	1.30%
2024/03/07	8	169.00	6.1	168.99	168.50	1.9	585	0.33%
2024/03/06	9	169.77	1	170.00	169.50	8	575	1.40%
2024/03/05	5	168.10	83	167.49	167.50	-78	553	-14.08%
2024/03/04	102	166.89	0.1	166.50	166.50	101.9	543	18.75%	大買/鉅額交易
2024/03/01	1.1	166.59	15.1	165.94	167.50	-14	536	-2.61%
2024/02/29	50.3	167.53	32.1	168.28	167.50	18.2	530	3.43%
2024/02/27	2.1	159.45	3.1	159.27	159.50	-1	458	-0.21%
2024/02/26	1	158.00	2	157.75	157.50	-1	462	-0.22%
2024/02/23	0	0.00	4	157.63	156.50	-4	463	-0.87%
2024/02/22	0	159.50	1	158.98	159.00	-1	469	-0.21%
2024/02/20	2	159.50	4	158.88	157.00	-2	470	-0.43%
2024/02/19	3	161.33	2.1	160.94	160.50	0.9	471	0.19%
2024/02/16	10	157.00	9.1	157.19	159.00	0.9	457	0.20%
2024/02/15	1.1	153.97	0	0.00	154.50	1.1	442	0.24%
2024/02/05	2	150.00	0	0.00	150.50	2	443	0.46%
2024/02/02	0	0.00	1	150.50	151.00	-1	454	-0.22%
2024/01/31	0	151.00	0	0.00	150.00	0	508	0.01%
2024/01/29	0	151.50	0	0.00	152.00	0	538	0.00%
2024/01/25	0	153.00	2	152.52	152.00	-2	559	-0.36%
2024/01/24	0	0.00	10	154.00	154.00	-10	563	-1.77%
2024/01/23	0.1	154.00	0	0.00	152.50	0.1	581	0.01%
2024/01/22	1	153.00	1	154.00	153.00	0	596	0.00%
2024/01/19	1.1	153.56	0.1	154.52	154.00	1	604	0.17%
2024/01/18	6	154.50	6.1	154.73	154.50	-0.1	606	-0.01%
2024/01/17	2.1	154.30	4	155.50	156.00	-1.9	605	-0.31%
2024/01/16	2	152.75	0	0.00	152.50	2	597	0.34%
2024/01/15	0	152.50	0	0.00	152.50	0	596	0.00%
2024/01/10	1.1	153.52	1	154.00	152.50	0.1	630	0.01%
2024/01/09	4	157.23	0.4	154.64	154.50	3.6	633	0.57%
2024/01/05	3	159.17	8.1	160.19	158.50	-5.1	633	-0.80%
2024/01/04	0.1	158.00	0.1	157.24	157.00	0	628	0.00%
2024/01/03	0.1	158.50	1	159.00	158.50	-1	660	-0.14%
2024/01/02	0	0.00	0.1	158.50	158.00	-0.1	678	-0.01%
2023/12/29	0	159.00	2	157.00	159.00	-2	766	-0.26%
2023/12/28	2.4	157.75	1	158.94	158.50	1.4	811	0.17%
2023/12/27	1	155.00	0	0.00	155.00	1	810	0.12%
2023/12/26	0	0.00	0	154.50	154.50	0	826	0.00%
2023/12/22	0	0.00	0	154.50	154.00	0	832	0.00%
2023/12/21	0	0.00	1	155.50	155.50	-1	834	-0.12%
2023/12/20	0.1	156.13	0	0.00	154.00	0.1	841	0.01%
2023/12/19	0.1	152.00	2.5	152.33	152.00	-2.4	840	-0.29%
2023/12/15	0	0.00	52	156.28	155.50	-52	842	-6.17%
2023/12/14	1.1	154.55	158	154.73	156.00	-157	842	-18.64%	大賣/鉅額交易
2023/12/13	1	154.50	2	155.00	154.50	-1	844	-0.12%
2023/12/12	0	155.50	15	154.67	154.50	-15	859	-1.74%
2023/12/11	1	157.01	33	156.32	156.00	-32	866	-3.70%
2023/12/08	1.1	156.09	11	159.09	156.00	-9.9	877	-1.13%
2023/12/07	10	157.50	2	159.00	158.50	8	880	0.91%
2023/12/06	1	155.50	0	157.50	156.50	1	884	0.11%
2023/12/05	1	157.47	74	157.25	157.50	-73	909	-8.02%
2023/12/04	2	158.50	2	160.71	158.50	0	909	0.00%
2023/12/01	0	160.50	1	160.00	161.50	-1	912	-0.11%
2023/11/30	2.1	161.99	3	160.50	160.50	-0.9	910	-0.10%
2023/11/29	0.1	161.00	0	0.00	161.00	0.1	913	0.01%
2023/11/28	3	160.50	1.2	159.42	160.50	1.8	910	0.20%
2023/11/27	3	160.66	12	159.88	158.50	-9	908	-0.99%
2023/11/24	0	0.00	11	158.91	158.00	-11	902	-1.22%
2023/11/22	2.4	158.50	0	0.00	158.50	2.4	896	0.26%
2023/11/20	102	157.79	0.2	157.00	157.00	101.8	894	11.38%	大買/鉅額交易
2023/11/16	2	156.50	1	156.50	157.00	1	901	0.11%
2023/11/15	0	0.00	0	154.50	153.50	0	899	0.00%
2023/11/14	1	156.00	0	0.00	154.50	1	900	0.11%
2023/11/13	1	156.50	0	0.00	156.50	1	899	0.11%
2023/11/10	0	0.00	3	157.50	156.00	-3	897	-0.33%
2023/11/09	1	153.00	52	156.64	157.50	-51	888	-5.74%
2023/11/08	3	156.67	54	155.61	156.50	-51	871	-5.85%
2023/11/07	22	153.02	22	153.52	152.00	0	858	0.00%
2023/11/06	32.2	151.64	0.3	151.90	152.50	31.9	855	3.73%
2023/11/03	8	147.75	2	148.00	148.00	6	865	0.69%
2023/11/02	0	0.00	1	146.50	147.00	-1	903	-0.11%
2023/11/01	13.2	141.81	2	142.25	142.00	11.2	890	1.26%
2023/10/31	10	140.65	11.3	140.50	138.00	-1.3	895	-0.14%
2023/10/30	3	142.83	5.9	143.04	142.50	-2.9	901	-0.32%
2023/10/27	1	149.48	1	151.95	147.00	0	906	0.00%
2023/10/26	0.7	152.50	4	151.77	151.50	-3.3	911	-0.36%
2023/10/25	0.1	152.59	0	0.00	153.50	0.1	945	0.01%
2023/10/24	100	151.92	1	152.50	152.00	99	980	10.10%
2023/10/23	101	151.12	2.2	151.17	149.00	98.8	992	9.96%	大買/
2023/10/20	2	150.00	18.5	149.81	149.50	-16.5	1,007	-1.63%
2023/10/19	0.1	152.00	0.3	153.56	153.00	-0.2	1,021	-0.02%
2023/10/18	6	150.92	1	152.00	152.00	5	1,035	0.48%
2023/10/17	5	154.00	5	155.00	154.00	0	1,039	0.00%
2023/10/16	0	154.25	8.2	154.64	153.00	-8.2	1,047	-0.78%
2023/10/13	102	155.02	3.2	154.31	154.00	98.8	1,056	9.35%	大買/
2023/10/12	1.4	151.93	2.1	154.45	154.50	-0.6	1,074	-0.06%
2023/10/11	11.2	152.42	100	152.42	151.00	-88.8	1,081	-8.21%
2023/10/06	27	157.89	26.1	157.47	158.00	0.9	1,065	0.09%
2023/10/05	93	159.87	87	162.14	158.00	6	1,054	0.57%
2023/10/04	139.2	155.49	16.1	157.34	158.00	123.1	979	12.57%	大買/鉅額交易
2023/10/03	4	153.50	12.1	153.01	153.00	-8.1	939	-0.86%
2023/10/02	6.1	151.04	4.1	152.13	153.50	2	984	0.21%
2023/09/28	2	147.75	1	149.00	147.00	1	993	0.10%
2023/09/27	10.1	148.64	0	148.51	148.00	10	1,023	0.98%
2023/09/26	4	150.88	0.1	151.00	149.00	3.9	1,084	0.36%
2023/09/25	45	151.73	1	151.50	151.50	44	1,129	3.89%
2023/09/22	10	148.80	1	149.50	149.00	9	1,146	0.79%
2023/09/21	0	148.00	1	147.50	147.50	-1	1,159	-0.08%
2023/09/20	6	149.58	10	148.65	149.00	-4	1,173	-0.34%
2023/09/19	25	151.16	0	0.00	149.50	25	1,207	2.07%
2023/09/18	4	150.00	1	148.00	149.50	3	1,220	0.25%
2023/09/15	7	148.43	4	149.88	149.50	3	1,271	0.24%
2023/09/13	9	153.06	4	152.00	153.50	5	1,438	0.35%
2023/09/12	5	150.80	5	151.70	150.50	0	1,471	0.00%
2023/09/11	3	149.17	77	148.60	149.00	-74	1,520	-4.87%
2023/09/08	95	153.59	3	153.17	150.00	92	1,575	5.84%
2023/09/07	33	150.33	3	150.33	149.50	30	1,710	1.75%
2023/09/06	53.1	149.16	2	149.50	148.50	51.1	1,924	2.65%
2023/09/05	9	146.72	0	0.00	147.50	9	2,088	0.43%
2023/09/04	2	143.50	0	0.00	146.50	2	2,091	0.10%
2023/08/30	4	141.00	0	0.00	141.50	4	2,115	0.19%
2023/08/29	5	139.80	0	0.00	140.00	5	2,141	0.23%
2023/08/28	0	0.00	1	138.50	137.50	-1	2,160	-0.05%
2023/08/23	1	142.00	6	141.83	141.50	-5	2,187	-0.23%
2023/08/15	2	144.75	0	0.00	147.00	2	2,208	0.09%
2023/08/14	2.1	144.71	77.4	145.32	143.50	-75.3	2,216	-3.40%
2023/08/11	8	148.13	7.4	148.98	147.00	0.6	2,211	0.03%
2023/08/10	2.2	148.07	8.8	147.95	148.50	-6.6	2,203	-0.30%
2023/08/09	9	148.06	9.7	148.41	147.00	-0.7	2,195	-0.03%
2023/08/08	74.1	151.57	34.1	151.19	150.00	40	2,175	1.84%
2023/08/07	22	156.41	18.9	155.58	156.50	3.1	2,140	0.15%
2023/08/04	2	156.50	154.3	155.92	155.50	-152.3	2,147	-7.09%	大賣/鉅額交易
2023/08/02	13	155.77	35.9	155.20	153.00	-22.9	2,161	-1.06%
2023/08/01	21	158.29	22.5	158.37	158.00	-1.5	2,141	-0.07%
2023/07/31	2.3	159.15	62.7	158.43	158.00	-60.3	2,123	-2.84%
2023/07/28	33	158.85	31	159.13	158.50	2.1	2,109	0.10%
2023/07/27	9	157.61	77.3	155.10	158.50	-68.3	2,078	-3.29%
2023/07/26	11	154.50	120	154.64	154.50	-109	2,048	-5.32%	大賣/鉅額交易
2023/07/25	20.3	155.91	85.1	152.87	155.50	-64.8	2,037	-3.18%
2023/07/24	13	152.35	135.9	151.10	153.00	-122.9	2,022	-6.08%	大賣/鉅額交易
2023/07/21	26	154.29	191.4	153.89	155.00	-165.4	2,011	-8.22%	大賣/鉅額交易
2023/07/20	24	157.25	76	157.02	158.50	-52	2,007	-2.59%
2023/07/19	12	159.25	114	157.04	156.50	-102	1,990	-5.12%	大賣/鉅額交易
2023/07/18	1	161.07	5	162.20	160.50	-4	1,993	-0.20%
2023/07/17	7.9	164.86	110.1	165.14	163.50	-102.1	1,985	-5.14%	大賣/鉅額交易
2023/07/14	21	164.76	19	164.13	164.50	2	1,971	0.10%
2023/07/13	0	162.57	44	161.76	162.00	-44	1,963	-2.24%
2023/07/12	0	162.00	31	161.76	161.00	-31	1,955	-1.58%
2023/07/11	5	161.01	44	161.43	162.50	-39	1,959	-1.99%
2023/07/10	5	161.60	14	160.82	161.50	-9	1,959	-0.46%
2023/07/07	56	161.50	208	161.97	160.50	-152	1,987	-7.65%	大賣/鉅額交易
2023/07/06	3	170.50	12	169.38	167.50	-9	1,943	-0.46%
2023/07/05	97	169.41	15	169.37	168.50	82	1,926	4.26%
2023/07/04	12	168.42	934	168.00	167.00	-922	1,906	-48.37%	大賣/鉅額交易
2023/07/03	213	170.40	10	171.00	169.00	203	1,845	11.00%	大買/鉅額交易
2023/06/30	9	167.06	39	166.79	166.50	-30	1,822	-1.65%
2023/06/29	22	166.64	62	164.74	167.00	-40	1,815	-2.20%
2023/06/28	13	164.50	17	165.26	164.00	-4	1,814	-0.22%
2023/06/27	37	165.08	54.1	166.74	165.00	-17.1	1,834	-0.93%
2023/06/26	13.1	167.35	35.1	167.19	167.00	-22	1,857	-1.18%
2023/06/21	38.1	171.15	25	171.22	169.50	13.1	1,870	0.70%
2023/06/20	192.1	168.20	61	169.13	167.50	131.1	1,874	6.99%	大買/鉅額交易
2023/06/19	89	173.73	77	173.71	175.50	12	1,807	0.66%
2023/06/16	9	168.28	68	167.27	167.00	-59	1,705	-3.46%
2023/06/15	79	169.78	195	170.29	171.00	-116	1,657	-7.00%	大賣/鉅額交易
2023/06/14	225	173.39	107.1	174.14	172.50	118	1,612	7.32%	大買/大賣/鉅額交易
2023/06/13	1,163	173.63	101	172.36	174.00	1,062	1,567	67.73%	大買/大賣/鉅額交易
2023/06/12	1,225	167.73	287	166.98	167.00	938	1,420	66.04%	大買/大賣/鉅額交易
2023/06/09	66.1	158.57	53	158.94	161.00	13.1	1,220	1.07%
2023/06/08	2	149.50	5	149.00	148.50	-3	1,064	-0.28%
2023/06/07	5	148.50	61	149.05	149.00	-56	1,086	-5.15%
2023/06/06	5	147.30	99	147.81	147.50	-94	1,110	-8.47%
2023/06/05	1	150.50	0	0.00	149.50	1	1,115	0.09%
2023/06/02	85	150.47	0	0.00	149.50	85	1,164	7.30%
2023/06/01	193	148.63	2	148.50	148.00	191	1,149	16.62%	大買/鉅額交易
2023/05/31	2	147.00	3	147.50	146.50	-1	1,144	-0.09%
2023/05/30	10	146.50	12.1	147.04	147.00	-2.1	1,139	-0.18%
2023/05/29	33.1	145.88	1	147.50	146.00	32.1	1,135	2.82%
2023/05/26	53	145.72	4	143.88	143.00	49	1,131	4.33%
2023/05/25	5	144.50	2	144.00	144.00	3	1,131	0.27%
2023/05/24	0	0.00	1	144.01	143.50	-1	1,141	-0.09%
2023/05/23	7	144.71	1.1	144.98	144.00	6	1,150	0.52%
2023/05/22	1	144.50	1	144.50	143.00	0	1,157	0.00%
2023/05/19	1	143.50	2.1	144.01	142.00	-1.1	1,173	-0.09%
2023/05/18	7.1	142.86	1	144.00	144.00	6.1	1,181	0.52%
2023/05/17	0	0.00	0	140.60	140.50	0	1,195	0.00%
2023/05/16	1	140.52	2	142.00	140.50	-1	1,202	-0.08%
2023/05/15	1	141.50	0	142.00	141.00	1	1,210	0.08%
2023/05/12	29	141.43	0	140.00	141.00	29	1,225	2.37%
2023/05/11	5	141.20	2	140.00	140.00	3	1,244	0.24%
2023/05/10	26	142.79	0	142.72	142.00	26	1,263	2.05%
2023/05/09	8	141.38	3	142.17	141.50	5	1,269	0.40%
2023/05/08	17	139.21	0	0.00	138.50	17	1,282	1.33%
2023/05/05	15	139.17	1	140.00	139.50	14	1,349	1.04%
2023/05/02	4	138.63	0	0.00	138.50	4	1,515	0.26%
2023/04/28	3	137.83	1	136.50	137.00	2	1,550	0.13%
2023/04/27	0	0.00	2	135.00	134.50	-2	1,551	-0.13%
2023/04/26	5	133.60	79	131.95	135.00	-74	1,552	-4.77%
2023/04/25	1	135.00	7	134.44	133.00	-6	1,547	-0.39%
2023/04/24	0	0.00	5	139.00	139.00	-5	1,532	-0.33%
2023/04/21	2	140.50	14	141.75	139.00	-12	1,536	-0.78%
2023/04/20	4	143.25	0.1	143.00	142.50	3.9	1,539	0.25%
2023/04/19	2.1	143.30	0	0.00	143.00	2.1	1,556	0.13%
2023/04/18	0	0.00	0.1	146.50	145.00	-0.1	1,556	0.00%
2023/04/17	0.1	146.50	0	0.00	147.50	0.1	1,561	0.00%
2023/04/14	1	147.00	6	146.58	146.50	-5	1,569	-0.32%
2023/04/13	2	146.25	8	146.44	145.00	-6	1,577	-0.38%
2023/04/12	21	146.98	1	145.50	147.50	20	1,598	1.25%
2023/04/11	10	144.10	0	0.00	144.50	10	1,602	0.62%
2023/04/10	2	143.00	0	0.00	142.50	2	1,632	0.12%
2023/04/07	0	144.50	0	0.00	144.00	0	1,632	0.00%
2023/04/06	0	0.00	1	142.50	142.50	-1	1,627	-0.06%
2023/03/31	1.1	142.64	154	142.47	142.50	-153	1,642	-9.31%	大賣/鉅額交易
2023/03/30	10	142.00	153.1	141.91	142.00	-143.1	1,643	-8.70%	大賣/鉅額交易
2023/03/29	14.1	143.50	15	141.57	143.50	-1	1,652	-0.06%
2023/03/28	23	141.48	27	142.06	141.50	-4	1,664	-0.24%
2023/03/27	20	143.83	106.1	143.84	144.00	-86.1	1,639	-5.25%	大賣/
2023/03/24	48	147.70	88	147.49	148.00	-40	1,622	-2.47%
2023/03/23	43	143.71	85	142.02	146.00	-42	1,631	-2.57%
2023/03/22	2	148.00	150	148.07	148.00	-148	1,658	-8.92%	大賣/鉅額交易
2023/03/21	2	149.00	0	0.00	146.50	2	1,698	0.12%
2023/03/20	0	0.00	21	146.74	147.00	-21	1,796	-1.17%
2023/03/17	2	146.51	250	146.04	146.00	-248	1,862	-13.32%	大賣/鉅額交易
2023/03/16	11	143.55	0	0.00	143.50	11	1,878	0.59%
2023/03/15	42	147.52	4	147.00	146.50	38	1,891	2.01%
2023/03/14	3	145.50	250	145.27	145.00	-247	1,903	-12.97%	大賣/鉅額交易
2023/03/13	4	149.50	0	0.00	148.00	4	1,932	0.21%
2023/03/10	5	151.40	24	151.00	149.50	-19	1,985	-0.96%
2023/03/09	7	154.71	11	154.82	154.00	-4	1,996	-0.20%
2023/03/08	4	157.38	7	157.79	157.50	-3	2,003	-0.15%
2023/03/07	102	160.68	33	159.45	159.00	69	2,009	3.43%	大買/
2023/03/06	5	156.10	1	156.00	155.50	4	1,987	0.20%
2023/03/03	3	153.50	0	0.00	153.00	3	2,006	0.15%
2023/03/02	0	0.00	1	154.00	154.50	-1	2,041	-0.05%
2023/03/01	0	0.00	68	153.37	153.50	-68	2,072	-3.28%
2023/02/24	3	155.33	0	0.00	153.50	3	2,105	0.14%
2023/02/22	5	155.70	104.1	155.15	155.00	-99.1	2,276	-4.35%	大賣/
2023/02/21	0	0.00	6	159.92	159.00	-6	2,384	-0.25%
2023/02/20	40	158.33	1	158.50	158.50	39	2,453	1.59%
2023/02/17	3	156.67	8	156.88	156.50	-5	2,516	-0.20%
2023/02/16	6	159.50	19	157.18	158.50	-13	2,595	-0.50%
2023/02/15	63.1	156.53	5	157.50	155.50	58.1	2,749	2.11%
2023/02/14	0	0.00	4	155.50	155.00	-4	2,910	-0.14%
2023/02/13	2.1	154.52	2	155.50	155.00	0.1	2,964	0.00%
2023/02/10	2.1	156.23	0.2	156.67	154.50	1.9	2,979	0.06%
2023/02/09	4.1	158.76	2.1	159.24	158.00	2	2,982	0.07%
2023/02/08	7	158.21	11.1	157.73	158.50	-4.1	2,972	-0.14%
2023/02/07	9.1	158.67	26.2	158.17	158.50	-17.1	2,968	-0.57%
2023/02/06	8	159.56	31	160.08	158.00	-23	3,001	-0.77%
2023/02/03	269.1	160.46	6.1	160.27	160.50	263	3,011	8.73%	大買/鉅額交易
2023/02/02	18.1	156.78	20.3	157.37	157.00	-2.2	2,963	-0.07%
2023/02/01	18.2	155.83	0.2	154.33	156.00	18	2,941	0.61%
2023/01/31	10	156.55	19	155.00	154.50	-9	2,923	-0.31%
2023/01/30	44.1	149.28	3	148.32	150.00	41.1	2,889	1.42%
2023/01/17	0	0.00	31	142.52	143.50	-31	2,881	-1.08%
2023/01/16	6.1	142.33	1	142.00	142.00	5.1	2,897	0.17%
2023/01/13	1.1	143.48	0.1	143.75	141.50	1	2,927	0.03%
2023/01/12	1	143.00	0	0.00	142.50	1	2,963	0.03%
2023/01/10	1	144.03	2.1	144.52	143.00	-1	3,038	-0.03%
2023/01/09	3	144.17	21	143.48	144.00	-18	3,079	-0.58%
2023/01/06	1.1	143.98	0	0.00	143.50	1.1	3,152	0.03%
2023/01/05	0.1	143.50	1.1	143.95	142.00	-1	3,218	-0.03%
2023/01/04	20	144.48	2	144.50	142.00	18	3,259	0.55%
2023/01/03	8.2	144.76	6.2	144.49	144.50	2	3,316	0.06%
2022/12/30	27.2	144.72	12	143.96	144.50	15.2	3,348	0.45%
2022/12/29	5.1	139.59	201	138.05	140.50	-195.9	3,394	-5.77%	大賣/鉅額交易
2022/12/28	1	143.50	66.2	143.30	142.50	-65.2	3,414	-1.91%
2022/12/27	47.1	149.99	24	149.71	149.50	23.1	3,470	0.67%
2022/12/26	0.1	149.48	2.2	149.47	147.50	-2.1	3,520	-0.06%
2022/12/23	6.2	149.94	4.2	149.26	149.50	2	3,594	0.06%
2022/12/22	3.3	150.65	2	149.50	152.00	1.3	3,687	0.03%
2022/12/21	19	146.74	10	145.70	145.50	9	3,799	0.24%
2022/12/20	0	148.67	0.4	151.88	147.50	-0.3	3,881	-0.01%
2022/12/19	5.1	156.23	8.2	155.16	154.00	-3.1	3,924	-0.08%
2022/12/16	11	159.45	11	159.50	157.50	0	4,009	0.00%
2022/12/15	21.1	162.06	6.1	163.83	161.50	15.1	4,035	0.37%
2022/12/14	57.1	163.50	16.1	162.79	161.50	41	4,039	1.02%
2022/12/13	11.2	160.36	10.1	161.09	161.50	1.1	4,078	0.03%
2022/12/12	36.2	162.63	24	162.81	161.50	12.2	4,189	0.29%
2022/12/09	12.1	158.72	10	160.58	157.50	2	4,154	0.05%
2022/12/08	12.1	156.79	5.1	156.43	158.00	7	4,230	0.17%
2022/12/07	9.1	154.97	20.1	154.93	152.00	-11	4,336	-0.25%
2022/12/06	21	159.02	14.1	160.88	157.50	6.9	4,560	0.15%
2022/12/05	4	161.63	6	161.92	161.00	-2	4,679	-0.04%
2022/12/02	12	160.33	9	159.17	160.50	3	4,656	0.06%
2022/12/01	5	158.00	7	158.07	156.00	-2	4,606	-0.04%
2022/11/30	39.1	155.36	35	155.61	155.50	4.1	4,587	0.09%
2022/11/29	19.1	153.50	28	154.00	153.50	-8.9	4,573	-0.19%
2022/11/28	16	156.38	49.2	155.39	156.00	-33.2	4,577	-0.73%
2022/11/25	4	155.75	6	155.50	154.00	-2	4,636	-0.04%
2022/11/24	19.1	156.18	33.2	154.86	154.00	-14.2	4,728	-0.30%
2022/11/23	5.1	153.61	6	154.17	153.50	-1	4,720	-0.02%
2022/11/22	44.1	152.37	65.1	150.96	152.50	-21	4,731	-0.44%
2022/11/21	37	152.28	83	154.70	152.00	-46	4,754	-0.97%
2022/11/18	19	156.05	52	156.04	155.00	-33	4,805	-0.69%
2022/11/17	127	150.84	28.1	149.68	153.50	98.9	4,759	2.08%	大買/
2022/11/16	48.1	144.48	18	143.69	145.50	30.1	4,683	0.64%
2022/11/15	23	142.70	61.2	140.67	143.00	-38.2	4,668	-0.82%
2022/11/14	26.3	142.64	7.1	143.63	145.00	19.2	4,653	0.41%
2022/11/11	30.2	145.02	833	144.26	143.00	-802.8	4,581	-17.52%	大賣/鉅額交易
2022/11/10	31.1	158.54	20	159.13	149.50	11.1	4,423	0.25%
2022/11/09	14	159.64	575	158.21	156.50	-561	4,272	-13.13%	大賣/鉅額交易
2022/11/08	2	159.00	103	154.97	157.00	-101	4,235	-2.38%	大賣/鉅額交易
2022/11/07	102	156.60	3.1	156.84	155.00	98.9	4,268	2.32%	大買/
2022/11/04	100	155.10	28	154.38	155.50	72	4,440	1.62%
2022/11/03	6	155.25	83	154.07	155.00	-77	4,460	-1.73%
2022/11/02	92	152.71	330	153.57	154.50	-238	4,608	-5.16%	大賣/鉅額交易
2022/11/01	23	151.17	19.1	149.78	152.00	3.9	4,708	0.08%
2022/10/31	9	145.61	2	145.00	146.00	7	4,686	0.15%
2022/10/28	36	143.28	30	144.87	140.50	6	4,707	0.13%
2022/10/27	74.1	143.81	31	141.03	146.00	43.1	4,721	0.91%
2022/10/26	66	139.55	56	140.88	140.50	10	4,732	0.21%
2022/10/25	17.1	143.76	9	144.83	142.50	8.1	4,700	0.17%
2022/10/24	12.1	150.38	24	148.85	147.00	-11.9	4,710	-0.25%
2022/10/21	10	147.40	11	149.91	147.00	-1	4,803	-0.02%
2022/10/20	15	151.30	71	151.73	151.00	-56	4,895	-1.14%
2022/10/19	79	154.80	34.1	154.30	153.50	45	4,870	0.92%
2022/10/18	59	152.28	17	152.38	152.50	42	4,886	0.86%
2022/10/17	293.1	149.36	23.1	148.13	152.50	270	4,892	5.52%	大買/鉅額交易
2022/10/14	266.1	157.03	48	154.42	151.00	218.1	4,894	4.45%	大買/鉅額交易
2022/10/13	61.1	157.37	23.3	155.31	153.50	37.8	4,892	0.77%
2022/10/12	12.1	167.04	156.1	166.77	165.50	-144	4,911	-2.93%	大賣/鉅額交易
2022/10/11	24	170.04	344	174.69	168.00	-320	5,023	-6.37%	大賣/鉅額交易
2022/10/07	10	175.85	49	175.95	175.50	-39	5,098	-0.76%
2022/10/06	273.1	175.49	169	174.12	176.00	104.1	5,171	2.01%	大買/大賣/鉅額交易
2022/10/05	64.2	172.62	63.1	172.28	169.00	1.1	5,316	0.02%
2022/10/04	42.1	175.60	228.1	176.66	173.50	-186	5,496	-3.38%	大賣/鉅額交易
2022/10/03	614	169.88	53.1	167.88	171.00	561	5,563	10.08%	大買/鉅額交易
2022/09/30	139.2	164.47	53	163.18	166.50	86.2	5,865	1.47%	大買/
2022/09/29	92	168.73	85	168.37	168.00	7	5,992	0.12%
2022/09/28	284	164.26	87	166.27	159.50	197	5,920	3.33%	大買/鉅額交易
2022/09/27	116	166.52	28	168.59	165.50	88	5,818	1.51%	大買/
2022/09/26	3	172.83	74	169.74	166.00	-71	5,764	-1.23%
2022/09/23	92	176.99	85.1	177.22	173.00	6.9	5,737	0.12%
2022/09/22	31	179.74	126	180.52	181.00	-95	5,659	-1.68%	大賣/
2022/09/21	33	177.23	19	177.37	178.00	14	5,601	0.25%
2022/09/20	124	178.60	72	179.83	178.00	52	5,585	0.93%	大買/
2022/09/19	261	176.62	142	177.53	179.50	119	5,479	2.17%	大買/大賣/鉅額交易
2022/09/16	172	172.95	45.1	173.10	172.50	127	5,348	2.37%	大買/鉅額交易
2022/09/15	70	175.33	381	175.10	172.00	-311	5,335	-5.83%	大賣/鉅額交易
2022/09/14	103	178.69	182	178.65	181.50	-79	5,220	-1.51%	大買/大賣/
2022/09/13	361	175.47	171	175.77	177.00	190	5,125	3.71%	大買/大賣/鉅額交易
2022/09/12	91.1	166.22	47	167.24	167.00	44.1	4,977	0.89%
2022/09/08	11	158.82	25	159.74	158.00	-14	4,894	-0.29%
2022/09/07	37	157.31	15	156.53	158.00	22	4,884	0.45%
2022/09/06	24	155.73	5	156.30	155.00	19	4,881	0.39%
2022/09/05	6	157.17	74	157.15	156.50	-68	4,868	-1.40%
2022/09/02	4	161.75	89	160.81	159.00	-85	4,847	-1.75%
2022/09/01	33	164.36	52	164.38	160.00	-19	4,838	-0.39%
2022/08/31	117	164.23	43	164.29	166.00	74	4,761	1.55%	大買/
2022/08/30	145	160.43	52	157.93	160.50	93	4,645	2.00%	大買/
2022/08/29	60	155.76	64	154.62	157.00	-4	4,616	-0.09%
2022/08/26	19	161.21	84	159.29	157.50	-65	4,581	-1.42%
2022/08/25	108	161.98	25	161.38	162.00	83	4,551	1.82%	大買/
2022/08/24	25	156.26	92	158.63	154.00	-67	4,485	-1.49%
2022/08/23	331	153.34	20	152.18	153.50	311	4,402	7.06%	大買/鉅額交易
2022/08/22	13	151.35	51	152.59	148.50	-38	4,371	-0.87%
2022/08/19	68	154.70	172	154.46	154.50	-104	4,350	-2.39%	大賣/鉅額交易
2022/08/18	34	148.25	93	146.10	148.50	-59	4,297	-1.37%
2022/08/17	25	146.86	30	146.80	146.00	-5	4,302	-0.12%
2022/08/16	4	146.88	20	147.48	146.50	-16	4,301	-0.37%
2022/08/15	18	147.58	54	146.81	148.00	-36	4,279	-0.84%
2022/08/12	101	147.15	47	146.17	148.00	54	4,306	1.25%	大買/
2022/08/11	225	149.14	1,279	146.76	145.50	-1,054	4,257	-24.76%	大買/大賣/鉅額交易
2022/08/10	7	159.00	22	158.32	157.00	-15	4,070	-0.37%
2022/08/09	107	161.14	37	163.97	160.00	70	4,052	1.73%	大買/
2022/08/08	209	162.36	29	161.10	163.50	180	3,884	4.63%	大買/鉅額交易
2022/08/05	51	153.87	20.1	152.85	155.00	30.9	3,739	0.83%
2022/08/04	104	150.60	32	152.31	151.00	72	3,714	1.94%	大買/
2022/08/03	13	151.15	32	152.17	149.50	-19	3,674	-0.52%
2022/08/02	17	152.88	36	153.33	154.00	-19	3,640	-0.52%
2022/08/01	18	150.64	27	149.56	152.50	-9	3,604	-0.25%
2022/07/29	30	151.88	66	152.36	151.50	-36	3,587	-1.00%
2022/07/28	69.1	152.37	95	156.81	149.50	-25.9	3,544	-0.73%
2022/07/27	297	154.94	229	156.18	156.50	68	3,435	1.98%	大買/大賣/
2022/07/26	10	146.80	17	148.79	147.00	-7	3,316	-0.21%
2022/07/25	135	151.46	35	150.37	151.00	100	3,297	3.03%	大買/
2022/07/22	80	147.39	86	147.51	145.50	-6	3,239	-0.19%
2022/07/21	71	147.64	40	146.99	149.00	31	3,191	0.97%
2022/07/20	351	151.75	91	150.40	150.50	260	3,130	8.31%	大買/鉅額交易
2022/07/19	63	146.06	37	146.61	146.00	26	3,039	0.86%
2022/07/18	165	146.72	267	144.86	151.00	-102	2,947	-3.46%	大買/大賣/鉅額交易
2022/07/15	195	149.98	155	150.63	148.00	40	2,779	1.44%	大買/大賣/
2022/07/14	112	156.39	96	155.58	156.50	16	2,634	0.61%	大買/
2022/07/13	219	155.81	221	156.76	153.50	-2	2,511	-0.08%	大買/大賣/
2022/07/12	537	152.04	167	150.32	151.00	370	2,290	16.15%	大買/大賣/鉅額交易
2022/07/11	129	149.77	264	149.54	150.00	-135	2,051	-6.58%	大買/大賣/鉅額交易
2022/07/08	428	148.17	321	147.39	147.00	107	1,886	5.67%	大買/大賣/鉅額交易
2022/07/07	240	138.04	96	137.01	141.00	144	1,525	9.44%	大買/鉅額交易
2022/07/06	27	128.19	51	127.39	128.50	-24	1,323	-1.81%
2022/07/05	23	126.78	25	127.92	126.50	-2	1,293	-0.15%
2022/07/04	50	128.04	43	129.31	128.50	7	1,267	0.55%
2022/07/01	60	127.66	52	128.08	125.00	8	1,241	0.64%
2022/06/30	47	125.99	51	126.98	126.00	-4	1,203	-0.33%
2022/06/29	24	129.56	39	127.67	130.00	-15	1,187	-1.26%
2022/06/28	18	130.86	29	130.07	130.50	-11	1,196	-0.92%
2022/06/27	2	131.75	46	130.75	132.50	-44	1,231	-3.57%
2022/06/24	48	132.21	4	133.00	130.00	44	1,232	3.57%
2022/06/23	59	129.52	35	128.36	131.50	24	1,194	2.01%
2022/06/22	15	125.30	16	125.53	127.00	-1	1,138	-0.09%
2022/06/21	47	124.14	143	121.63	125.50	-96	1,112	-8.63%	大賣/
2022/06/20	118	126.78	95	124.31	121.50	23	1,071	2.15%	大買/
2022/06/17	37	132.50	65	132.09	134.50	-28	961	-2.91%
2022/06/16	25	130.80	3	131.17	128.00	22	894	2.46%
2022/06/15	2	132.50	9	131.94	131.00	-7	875	-0.80%
2022/06/14	5	129.40	3	130.83	131.00	2	861	0.23%
2022/06/13	4	128.50	3	128.17	128.50	1	855	0.12%
2022/06/10	2	131.75	7	131.36	132.00	-5	852	-0.59%
2022/06/09	314	130.67	11	129.86	130.50	303	832	36.39%	大買/鉅額交易
2022/06/08	4	127.38	7	127.00	126.00	-3	810	-0.37%
2022/06/07	9	128.22	19	127.29	127.00	-10	803	-1.24%
2022/06/06	54	126.83	18	126.47	125.50	36	793	4.54%
2022/06/02	81	131.54	39	131.45	131.00	42	790	5.31%
2022/06/01	198	129.76	21	129.24	129.50	177	765	23.12%	大買/鉅額交易
2022/05/31	15	127.33	8	126.69	126.00	7	719	0.97%
2022/05/30	12	126.88	20	125.70	127.00	-8	711	-1.12%
2022/05/27	21	125.88	17	125.59	125.00	4	694	0.58%
2022/05/26	7	121.79	11	121.91	121.50	-4	648	-0.62%
2022/05/25	66	121.08	13	121.46	120.50	53	636	8.33%
2022/05/24	133	119.50	8	118.88	117.50	125	608	20.54%	大買/鉅額交易
2022/05/23	5	117.70	28	115.96	117.50	-23	593	-3.87%
2022/05/20	24	119.31	19	119.37	117.00	5	585	0.85%
2022/05/19	7	112.64	6	113.25	114.50	1	531	0.19%
2022/05/18	2	114.25	3	114.17	114.00	-1	527	-0.19%
2022/05/17	9	112.67	8	110.06	113.50	1	519	0.19%
2022/05/16	10	110.55	0	0.00	107.50	10	510	1.96%
2022/05/13	31	108.06	30	109.48	110.00	1	510	0.20%
2022/05/11	0	0.00	2	106.25	106.50	-2	513	-0.39%
2022/05/10	1	102.00	0	0.00	103.00	1	510	0.20%
2022/05/09	3	103.17	0	0.00	103.00	3	505	0.59%
2022/05/06	2	104.25	21	104.76	106.00	-19	506	-3.75%
2022/05/04	0	0.00	1	106.50	108.00	-1	511	-0.20%
2022/04/28	0	0.00	7	105.00	104.50	-7	513	-1.36%
2022/04/27	2	102.25	0	0.00	103.00	2	514	0.39%
2022/04/26	1	107.50	0	0.00	106.00	1	510	0.20%
2022/04/25	3	108.67	7	107.71	108.00	-4	511	-0.78%
2022/04/22	2	113.25	0	0.00	112.50	2	507	0.39%
2022/04/21	2	115.50	0	0.00	114.50	2	516	0.39%
2022/04/20	2	114.00	2	114.00	115.00	0	532	0.00%
2022/04/19	0	0.00	1	114.00	113.50	-1	536	-0.19%
2022/04/15	0	0.00	3	115.00	115.50	-3	561	-0.53%
2022/04/14	1	119.00	2	117.75	117.50	-1	576	-0.17%
2022/04/13	2	117.50	3	117.33	117.50	-1	591	-0.17%
2022/04/12	3	118.33	2	115.50	116.50	1	606	0.16%
2022/04/11	13	117.42	15	118.07	117.00	-2	605	-0.33%
2022/04/08	5	122.00	5	122.00	121.50	0	604	0.00%
2022/04/07	17	125.59	27	124.43	122.50	-10	601	-1.66%
2022/04/01	1	124.00	6	123.08	124.50	-5	640	-0.78%
2022/03/31	6	125.25	2	127.00	123.50	4	707	0.57%
2022/03/30	31	130.35	2	129.00	128.50	29	704	4.12%
2022/03/29	4	122.88	1	122.50	125.00	3	676	0.44%
2022/03/24	7	119.14	0	0.00	120.50	7	733	0.95%
2022/03/17	2	116.50	1	117.00	119.00	1	834	0.12%
2022/03/16	4	113.00	4	114.00	112.00	0	834	0.00%
2022/03/14	0	0.00	13	117.38	117.00	-13	870	-1.49%
2022/03/11	0	0.00	2	117.50	119.50	-2	874	-0.23%
2022/03/10	8	119.00	0	0.00	119.00	8	886	0.90%
2022/03/08	0	0.00	3	114.00	113.50	-3	890	-0.34%
2022/03/07	0	0.00	3	119.33	119.00	-3	887	-0.34%
2022/03/02	1	124.00	23	124.02	126.00	-22	938	-2.35%
2022/02/25	1	124.50	1	126.00	124.00	0	946	0.00%
2022/02/24	1	125.00	6	125.50	123.50	-5	958	-0.52%
2022/02/23	1	127.00	2	127.75	128.50	-1	960	-0.10%
2022/02/21	0	0.00	16	126.06	127.50	-16	970	-1.65%
2022/02/17	1	126.50	0	0.00	126.00	1	1,021	0.10%
2022/02/16	1	127.00	22	125.82	126.00	-21	1,065	-1.97%
2022/02/15	6	128.50	9	126.89	126.00	-3	1,158	-0.26%
2022/02/14	2	127.00	0	0.00	127.50	2	1,200	0.17%
2022/02/11	9	130.00	0	0.00	130.00	9	1,241	0.73%
2022/02/10	3	132.00	30	131.13	132.00	-27	1,251	-2.16%
2022/02/09	1	131.00	1	131.50	132.50	0	1,274	0.00%
2022/02/08	1	130.50	0	0.00	130.50	1	1,295	0.08%
2022/02/07	40	128.10	6	127.17	129.50	34	1,303	2.61%
2022/01/25	8	123.75	0	0.00	123.00	8	1,351	0.59%
2022/01/24	2	123.00	4	123.25	125.50	-2	1,375	-0.15%
2022/01/20	2	130.00	2	130.00	130.00	0	1,425	0.00%
2022/01/19	0	0.00	60	130.17	130.00	-60	1,462	-4.10%
2022/01/18	31	132.68	9	132.28	131.50	22	1,526	1.44%
2022/01/17	2	130.50	0	0.00	131.50	2	1,588	0.13%
2022/01/14	14	129.04	7	129.00	130.00	7	1,598	0.44%
2022/01/13	5	132.20	9	131.72	131.00	-4	1,599	-0.25%
2022/01/12	2	135.50	40	135.34	135.50	-38	1,620	-2.34%
2022/01/11	3	138.83	12	137.75	136.00	-9	1,656	-0.54%
2022/01/10	3	139.50	1	140.50	139.00	2	1,640	0.12%
2022/01/07	12	136.63	22	137.73	138.50	-10	1,638	-0.61%
2022/01/06	15	141.80	4	142.00	140.50	11	1,622	0.68%
2022/01/05	7	142.29	4	141.50	142.50	3	1,609	0.19%
2022/01/04	0	0.00	5	141.00	140.50	-5	1,600	-0.31%
2022/01/03	2	139.00	3	140.50	140.50	-1	1,598	-0.06%
2021/12/30	19	140.79	6	141.17	140.00	13	1,592	0.82%
2021/12/29	15	140.90	1	140.50	141.00	14	1,589	0.88%
2021/12/28	62	143.00	21	143.02	140.50	41	1,578	2.60%
2021/12/27	16	143.59	35	142.13	142.50	-19	1,527	-1.24%
2021/12/24	11	141.09	6	139.25	138.00	5	1,461	0.34%
2021/12/23	6	140.08	16	141.75	137.50	-10	1,444	-0.69%
2021/12/22	2	140.25	1	142.00	140.00	1	1,422	0.07%
2021/12/21	34	142.35	66	141.09	140.00	-32	1,415	-2.26%
2021/12/20	64	139.63	4	140.75	141.00	60	1,382	4.34%
2021/12/17	6	138.00	22	137.09	138.50	-16	1,375	-1.16%
2021/12/16	39	139.15	5	140.00	141.00	34	1,423	2.39%
2021/12/15	32	134.61	24	134.35	133.00	8	1,378	0.58%
2021/12/14	0	0.00	4	132.25	134.00	-4	1,371	-0.29%
2021/12/13	7	135.50	17	136.15	134.00	-10	1,364	-0.73%
2021/12/10	17	135.24	3	133.67	135.50	14	1,348	1.04%
2021/12/09	9	134.72	23	134.11	134.50	-14	1,345	-1.04%
2021/12/08	27	137.35	1	138.00	137.00	26	1,335	1.95%
2021/12/07	10	132.40	2	131.75	132.00	8	1,310	0.61%
2021/12/06	2	129.75	14	130.07	129.00	-12	1,314	-0.91%
2021/12/03	15	133.10	0	0.00	132.50	15	1,313	1.14%
2021/12/02	1	133.50	1	132.00	131.00	0	1,313	0.00%
2021/11/30	39	134.72	9	133.00	134.00	30	1,310	2.29%
2021/11/29	0	0.00	1	128.00	129.50	-1	1,282	-0.08%
2021/11/26	2	127.50	3	126.17	126.00	-1	1,269	-0.08%
2021/11/25	0	0.00	1	130.00	130.00	-1	1,257	-0.08%
2021/11/24	0	0.00	1	131.50	132.00	-1	1,256	-0.08%
2021/11/23	2	132.50	6	133.00	129.50	-4	1,253	-0.32%
2021/11/22	8	133.69	29	132.67	132.50	-21	1,243	-1.69%
2021/11/19	0	0.00	4	136.00	133.50	-4	1,248	-0.32%
2021/11/18	3	136.00	3	135.00	134.50	0	1,247	0.00%
2021/11/17	20	136.50	83	135.42	136.00	-63	1,240	-5.08%
2021/11/16	50	142.30	78	140.03	138.50	-28	1,219	-2.30%
2021/11/15	132	139.84	50	139.29	141.50	82	1,189	6.89%	大買/
2021/11/12	83	140.37	33	142.29	136.50	50	1,154	4.33%
2021/11/11	20	136.73	3	134.83	134.00	17	1,063	1.60%
2021/11/10	16	134.09	15	133.00	135.00	1	1,032	0.10%
2021/11/09	6	130.17	13	129.19	128.00	-7	997	-0.70%
2021/11/08	3	125.33	9	125.22	126.00	-6	988	-0.61%
2021/11/05	23	131.39	1	130.00	132.00	22	969	2.27%
2021/11/04	4	129.13	3	130.00	128.50	1	961	0.10%
2021/11/03	1	126.50	1	128.00	128.00	0	961	0.00%
2021/11/02	9	128.78	13	130.96	128.50	-4	943	-0.42%
2021/11/01	7	134.50	101	131.58	134.00	-94	912	-10.31%	大賣/
2021/10/28	5	133.20	4	135.38	132.50	1	871	0.11%
2021/10/27	3	132.33	5	133.20	135.00	-2	841	-0.24%
2021/10/26	47	134.20	2	131.25	129.00	45	816	5.51%
2021/10/25	1	131.00	5	129.20	131.00	-4	762	-0.52%
2021/10/22	9	122.00	53	121.92	122.00	-44	734	-5.99%
2021/10/21	1	120.00	18	122.00	121.50	-17	748	-2.27%
2021/10/20	20	122.83	24	122.02	123.00	-4	756	-0.53%
2021/10/19	97	118.82	4	120.38	121.00	93	752	12.35%
2021/10/18	1	111.00	2	111.50	111.00	-1	738	-0.14%
2021/10/15	1	110.00	1	110.50	110.00	0	757	0.00%
2021/10/07	1	110.50	1	111.00	111.00	0	871	0.00%
2021/10/06	0	0.00	2	109.50	108.00	-2	933	-0.21%
2021/10/04	1	112.00	1	110.50	110.00	0	1,077	0.00%
2021/10/01	0	0.00	11	111.23	111.50	-11	1,159	-0.95%
2021/09/30	1	114.50	0	0.00	114.50	1	1,227	0.08%
2021/09/29	12	113.04	23	112.61	113.00	-11	1,279	-0.86%
2021/09/27	9	122.56	0	0.00	120.00	9	1,461	0.62%
2021/09/24	22	125.25	28	126.50	125.00	-6	1,497	-0.40%
2021/09/23	67	124.26	44	125.13	124.50	23	1,555	1.48%
2021/09/22	0	0.00	5	113.10	117.00	-5	1,543	-0.32%
2021/09/17	0	0.00	0	115.50	114.50	0	1,605	0.00%
2021/09/15	4	114.00	6	113.67	115.00	-2	1,836	-0.11%
2021/09/07	0	0.00	2	114.00	113.50	-2	1,992	-0.10%
2021/09/06	1	115.50	6	115.75	115.00	-5	1,993	-0.25%
2021/09/03	1	118.50	0	0.00	117.00	1	1,992	0.05%
2021/09/02	0	0.00	4	119.99	118.50	-4	1,992	-0.20%
2021/09/01	0	0.00	4	118.50	119.50	-4	1,999	-0.20%
2021/08/27	1	120.00	2	120.50	119.50	-1	2,001	-0.05%
2021/08/26	0	0.00	1	120.50	119.50	-1	1,998	-0.05%
2021/08/25	141	120.37	2	119.25	120.00	139	1,997	6.96%	大買/鉅額交易
2021/08/24	3	121.67	3	121.50	121.00	0	1,990	0.00%
2021/08/20	2	116.50	3	115.50	118.00	-1	1,982	-0.05%
2021/08/19	0	118.50	2	118.00	117.00	-2	1,980	-0.10%
2021/08/18	6	117.42	18	118.39	120.00	-12	1,976	-0.61%
2021/08/17	12	120.29	8	121.00	117.00	4	1,970	0.20%
2021/08/16	0	0.00	6	120.50	120.50	-6	1,968	-0.30%
2021/08/13	4	122.50	9	122.83	120.50	-5	1,955	-0.26%
2021/08/12	0	0.00	1	126.50	127.00	-1	1,944	-0.05%
2021/08/11	1	126.50	15	126.43	125.50	-14	1,943	-0.72%
2021/08/10	4	127.00	21	127.86	129.00	-17	1,941	-0.88%
2021/08/09	7	132.36	12	131.04	130.00	-5	1,941	-0.26%
2021/08/06	0	0.00	2	135.00	135.50	-2	1,940	-0.10%
2021/08/04	3	136.50	2	136.50	135.00	1	1,971	0.05%
2021/08/03	3	138.17	2	139.25	138.00	1	1,984	0.05%
2021/08/02	1	139.50	1	139.00	138.00	0	1,988	0.00%
2021/07/30	3	138.50	5	138.50	135.50	-2	1,985	-0.10%
2021/07/29	5	139.60	7	136.64	140.00	-2	1,979	-0.10%
2021/07/28	29	134.98	54	135.25	136.00	-25	1,968	-1.27%
2021/07/27	12.3	144.80	24	144.96	140.00	-11.7	1,954	-0.60%
2021/07/26	33	147.56	30	146.62	146.50	3	1,948	0.15%
2021/07/23	31	148.48	9	148.17	145.00	22	1,932	1.14%
2021/07/22	23	146.15	11	145.04	146.00	12	1,905	0.63%
2021/07/21	13	143.96	115	142.51	142.00	-102	1,877	-5.43%	大賣/鉅額交易
2021/07/20	11	144.91	12	143.17	142.00	-1	1,855	-0.05%
2021/07/19	6	145.92	38	145.03	145.00	-32	1,834	-1.74%
2021/07/16	32	146.98	20	145.03	146.50	12	1,824	0.66%
2021/07/15	35	144.64	50	142.85	144.50	-15	1,806	-0.83%
2021/07/14	15	143.47	17	142.68	142.00	-2	1,785	-0.11%
2021/07/13	14	145.43	86	147.93	141.00	-72	1,760	-4.09%
2021/07/12	104	148.59	67	147.00	150.00	37	1,699	2.18%	大買/
2021/07/09	53	145.09	29	142.73	144.50	24	1,611	1.49%
2021/07/08	72	146.36	110	145.90	141.50	-38	1,566	-2.43%	大賣/
2021/07/07	84	145.08	45	142.86	144.00	39	1,485	2.63%
2021/07/06	30.2	141.84	127	141.04	139.00	-96.8	1,430	-6.77%	大賣/
2021/07/05	159	142.30	79	138.56	144.00	80	1,413	5.66%	大買/
2021/07/02	103	135.08	39	132.90	139.00	64	1,304	4.91%	大買/
2021/07/01	24	133.19	67	131.73	129.50	-43	1,255	-3.43%
2021/06/30	29	134.34	136	133.83	134.00	-107	1,249	-8.56%	大賣/鉅額交易
2021/06/29	56	132.29	61	131.41	134.00	-5	1,209	-0.41%
2021/06/28	84	133.88	148	132.65	131.50	-64	1,178	-5.43%	大賣/
2021/06/25	136	131.00	69	129.12	129.00	67	1,177	5.69%	大買/
2021/06/24	87	126.48	104.9	125.63	126.50	-17.9	1,197	-1.50%	大賣/
2021/06/23	208.9	124.56	47	123.48	127.50	161.9	1,063	15.23%	大買/鉅額交易
2021/06/22	23	117.85	20.1	117.15	116.00	3	935	0.32%
2021/06/21	15	112.83	3	113.67	112.50	12	909	1.32%
2021/06/18	2	113.75	7.1	113.93	111.00	-5.1	906	-0.56%
2021/06/17	19	112.79	4	108.75	112.50	15	904	1.66%
2021/06/16	18	111.00	2	110.50	109.50	16	924	1.73%
2021/06/15	20.1	110.50	0	0.00	110.50	20.1	931	2.15%
2021/06/11	0.1	110.50	2	111.00	109.50	-2	944	-0.21%
2021/06/10	0	0.00	2	110.50	110.00	-2	949	-0.21%
2021/06/09	0	0.00	26	109.63	109.00	-26	955	-2.72%
2021/06/08	31	107.15	0	0.00	107.50	31	947	3.27%
2021/06/07	0	0.00	11	106.36	106.00	-11	950	-1.16%
2021/06/04	9	106.67	1	106.00	106.50	8	954	0.84%
2021/06/02	2	106.50	10	106.50	105.50	-8	974	-0.82%
2021/06/01	10	107.50	1	106.50	107.50	9	975	0.92%
2021/05/28	0	0.00	4	103.38	104.00	-4	983	-0.41%
2021/05/26	0	0.00	2	102.00	102.50	-2	1,001	-0.20%
2021/05/25	21	104.19	40	103.49	102.00	-19	1,010	-1.88%
2021/05/24	3	103.00	3	99.20	103.00	0	1,029	0.00%
2021/05/20	8	98.40	19	99.22	98.30	-11	1,079	-1.02%
2021/05/19	13	98.90	9	98.62	98.60	4	1,094	0.37%
2021/05/18	8	97.14	3	96.90	97.90	5	1,110	0.45%
2021/05/17	0	0.00	30	93.57	92.20	-30	1,123	-2.67%
2021/05/14	8	101.00	9	102.22	99.30	-1	1,119	-0.09%
2021/05/13	17	105.32	25	102.60	103.50	-8	1,118	-0.72%
2021/05/12	25	107.56	35	104.50	106.50	-10	1,129	-0.89%
2021/05/11	17	108.41	22	107.41	106.00	-5	1,120	-0.45%
2021/05/10	31	110.74	35	109.26	109.00	-4	1,129	-0.35%
2021/05/07	28	105.70	11	106.00	106.00	17	1,189	1.43%
2021/05/06	2	101.50	7	100.07	100.50	-5	1,260	-0.40%
2021/05/05	0	0.00	7	101.07	100.50	-7	1,425	-0.49%
2021/05/04	16	99.84	14	101.57	101.50	2	1,549	0.13%
2021/05/03	2	108.50	72	108.67	107.00	-70	1,551	-4.51%
2021/04/29	0	0.00	1	113.50	113.00	-1	1,568	-0.06%
2021/04/28	0	0.00	2	113.00	114.00	-2	1,642	-0.12%
2021/04/27	0	0.00	2	114.00	113.50	-2	1,790	-0.11%
2021/04/26	5	114.70	5	114.30	114.50	0	2,274	0.00%
2021/04/23	0	0.00	0	114.00	113.50	0	2,455	0.00%
2021/04/22	6	116.25	2	116.50	113.50	4	2,565	0.16%
2021/04/21	10	116.65	47	116.29	116.50	-37	2,587	-1.43%
2021/04/20	1	114.50	1	114.00	114.00	0	2,586	0.00%
2021/04/16	2	115.50	0	0.00	116.00	2	2,639	0.08%
2021/04/15	1	114.50	0	0.00	115.00	1	2,805	0.04%
2021/04/14	1	115.50	15	112.87	114.50	-14	2,882	-0.49%
2021/04/13	5	117.20	14	116.21	114.50	-9	2,912	-0.31%
2021/04/12	0	0.00	10	116.80	116.00	-10	2,958	-0.34%
2021/04/09	8.5	121.59	24	119.96	118.50	-15.5	3,044	-0.51%
2021/04/08	16	122.03	12	121.50	122.00	4	3,034	0.13%
2021/04/07	12	121.75	47	121.03	122.00	-35	3,036	-1.15%
2021/04/06	73	122.94	31	121.65	122.50	42	3,050	1.38%
2021/04/01	59	121.91	12	121.21	120.00	47	3,025	1.55%
2021/03/31	9	119.72	6	119.83	119.00	3	3,000	0.10%
2021/03/30	36	121.29	206	122.06	121.00	-170	2,995	-5.68%	大賣/鉅額交易
2021/03/29	232	121.65	27	120.41	122.50	205	2,945	6.96%	大買/鉅額交易
2021/03/26	3	112.33	24	111.75	112.00	-21	2,859	-0.73%
2021/03/25	4	113.38	4	113.38	111.00	0	2,895	0.00%
2021/03/24	0	0.00	8	113.94	113.00	-8	2,909	-0.28%
2021/03/23	1	114.50	1	115.50	114.50	0	2,930	0.00%
2021/03/22	1	115.00	54	114.63	115.00	-53	2,951	-1.80%
2021/03/19	71	117.70	19	115.84	115.00	52	3,017	1.72%
2021/03/18	18	116.50	29	115.38	115.00	-11	3,015	-0.36%
2021/03/17	24	116.29	35	114.47	114.50	-11	3,091	-0.36%
2021/03/16	6	113.83	27	114.19	113.50	-21	3,136	-0.67%
2021/03/15	39	114.13	0	0.00	114.50	39	3,163	1.23%
2021/03/12	0	0.00	2	112.00	111.50	-2	3,250	-0.06%
2021/03/11	0	0.00	3	111.50	111.50	-3	3,420	-0.09%
2021/03/10	3	110.83	0	0.00	111.00	3	3,470	0.09%
2021/03/09	14	107.00	11	107.27	108.00	3	3,537	0.08%
2021/03/08	1	109.50	0	0.00	109.00	1	3,594	0.03%
2021/03/05	2	112.00	5	111.20	112.00	-3	3,797	-0.08%
2021/03/04	2	113.25	32	113.25	112.00	-30	4,034	-0.74%
2021/03/03	21	114.76	12.1	112.39	114.00	8.9	4,286	0.21%
2021/03/02	3	116.00	5	113.50	112.00	-2	4,683	-0.04%
2021/02/26	0	0.00	1	114.50	114.00	-1	4,875	-0.02%
2021/02/25	2	115.25	5	115.30	115.00	-3	4,889	-0.06%
2021/02/24	10	117.80	23	118.57	115.00	-13	4,916	-0.26%
2021/02/23	35	119.89	9	118.56	119.50	26	4,926	0.53%
2021/02/22	18	118.58	7	117.79	117.00	11	4,933	0.22%
2021/02/19	1	116.50	21	116.14	117.50	-20	4,944	-0.40%
2021/02/18	19	116.03	27	114.31	117.00	-8	4,964	-0.16%
2021/02/17	7	114.43	109	113.56	114.50	-102	4,996	-2.04%	大賣/鉅額交易
2021/02/05	0	0.00	25	111.58	111.50	-25	5,052	-0.49%
2021/02/04	4	111.50	0	0.00	111.50	4	5,312	0.08%
2021/02/03	14	113.25	1	114.00	112.50	13	5,550	0.23%
2021/02/02	25	113.22	4	112.50	112.50	21	5,659	0.37%
2021/02/01	17	111.18	6	110.08	111.00	11	5,646	0.19%
2021/01/29	22	116.16	71	116.25	113.50	-49	5,620	-0.87%
2021/01/28	33	120.84	51	119.31	119.00	-18	5,549	-0.32%
2021/01/27	152	121.43	89	120.96	120.00	63	5,475	1.15%	大買/
2021/01/26	84	119.18	45	118.82	116.50	39	5,304	0.74%
2021/01/25	14	113.54	19	112.84	113.00	-5	5,175	-0.10%
2021/01/22	22	115.09	1	113.00	115.50	21	5,148	0.41%
2021/01/21	13	114.77	28	116.63	114.50	-15	5,114	-0.29%
2021/01/20	159	119.47	286.1	115.96	115.00	-127.1	5,043	-2.52%	大買/大賣/鉅額交易
2021/01/19	324.1	132.90	493	132.12	125.00	-168.9	4,890	-3.45%	大買/大賣/鉅額交易
2021/01/18	295	125.51	84	120.90	127.50	211	4,405	4.79%	大買/鉅額交易
2021/01/15	83	117.89	57.5	117.54	116.00	25.5	4,220	0.60%
2021/01/14	8	110.31	26	111.52	112.50	-18	4,110	-0.44%
2021/01/13	11	113.09	11	113.77	113.00	0	4,082	0.00%
2021/01/12	28	114.41	126	113.05	111.50	-98	4,079	-2.40%	大賣/
2021/01/11	29	114.97	13	115.50	114.50	16	4,055	0.39%
2021/01/08	209	121.00	94	121.57	116.50	115	4,027	2.86%	大買/鉅額交易
2021/01/07	78	116.78	21	116.48	118.00	57	3,864	1.48%
2021/01/06	19	112.47	27	110.96	110.00	-8	3,801	-0.21%
2021/01/05	30	116.93	9	117.28	115.00	21	3,763	0.56%
2021/01/04	80	118.46	25	116.80	120.00	55	3,717	1.48%
2020/12/31	54	114.08	27	112.87	114.00	27	3,632	0.74%
2020/12/30	3	112.50	88	112.56	111.50	-85	3,637	-2.34%
2020/12/29	38	114.11	2	113.50	113.50	36	3,627	0.99%
2020/12/28	1	111.50	20	111.33	111.50	-19	3,661	-0.52%
2020/12/25	16	109.75	2	109.25	110.50	14	3,696	0.38%
2020/12/24	2	109.00	14	108.93	109.00	-12	3,690	-0.33%
2020/12/23	18	107.89	27	106.19	108.50	-9	3,676	-0.24%
2020/12/22	49	109.58	11	107.59	104.50	38	3,662	1.04%
2020/12/21	4	106.38	16	104.41	107.00	-12	3,635	-0.33%
2020/12/18	31	111.79	9	109.28	108.00	22	3,595	0.61%
2020/12/17	15	112.47	81	111.88	112.50	-66	3,575	-1.85%
2020/12/16	46	112.73	66	112.10	112.50	-20	3,551	-0.56%
2020/12/15	19	112.89	13	113.58	109.00	6	3,524	0.17%
2020/12/14	8	111.00	32	110.55	111.50	-24	3,453	-0.69%
2020/12/11	99	114.87	43	113.58	111.00	56	3,427	1.63%
2020/12/10	17	113.94	64	112.52	112.00	-47	3,340	-1.41%
2020/12/09	14	112.75	39	113.10	112.50	-25	3,276	-0.76%
2020/12/08	51	114.59	333	115.48	112.50	-282	3,241	-8.70%	大賣/鉅額交易
2020/12/07	483	117.00	98	114.57	116.00	385	3,144	12.24%	大買/鉅額交易
2020/12/04	57	112.11	23	112.52	112.50	34	2,970	1.14%
2020/12/03	51	115.70	117	114.70	112.00	-66	2,911	-2.27%	大賣/
2020/12/02	75	115.65	21	115.69	116.50	54	2,837	1.90%
2020/12/01	64	117.78	52	116.92	114.50	12	2,768	0.43%
2020/11/30	130	118.22	155	117.81	113.00	-25	2,552	-0.98%	大買/大賣/
2020/11/27	152	114.40	154	111.94	119.50	-2	2,310	-0.09%	大買/大賣/
2020/11/26	288	110.71	496.1	109.42	109.00	-208.1	2,053	-10.13%	大買/大賣/鉅額交易
2020/11/25	342	103.60	40.1	102.26	105.50	301.9	1,645	18.34%	大買/鉅額交易
2020/11/23	2	100.00	8	98.85	98.30	-6	1,417	-0.42%
2020/11/20	0	0.00	35	98.14	98.50	-35	1,380	-2.54%
2020/11/19	32	97.93	2	97.90	98.90	30	1,345	2.23%
2020/11/18	9	96.42	2	97.10	95.40	7	1,308	0.53%
2020/11/17	4	95.38	36	95.10	96.30	-32	1,279	-2.50%
2020/11/16	44	96.90	136	96.55	96.60	-92	1,250	-7.36%	大賣/
2020/11/13	24	98.33	14	97.67	97.50	10	1,200	0.83%
2020/11/12	98	100.72	276	100.24	97.30	-178	1,129	-15.76%	大賣/鉅額交易
2020/11/11	89	98.59	311.5	95.29	100.50	-222.5	863	-25.77%	大賣/鉅額交易
2020/11/10	231	91.70	8	91.59	91.70	223	617	36.09%	大買/鉅額交易
2020/10/30	0	0.00	6	80.88	80.00	-6	496	-1.21%
2020/10/29	0	0.00	1	80.10	80.50	-1	499	-0.20%
2020/10/28	1	80.10	0	0.00	80.00	1	496	0.20%
2020/10/21	5	83.80	0	0.00	83.60	5	509	0.98%
2020/10/20	23	84.76	5	84.30	84.50	18	511	3.52%
2020/10/19	3	83.80	0	0.00	84.20	3	501	0.60%
2020/10/16	0	0.00	5.3	81.53	81.50	-5.3	497	-1.05%
2020/10/15	5	82.50	10	82.40	82.00	-5	500	-1.00%
2020/10/14	10	84.90	7	85.64	83.50	3	502	0.60%
2020/10/13	8	84.08	3.1	83.94	84.40	4.9	489	1.01%
2020/10/12	6	83.45	0.1	83.70	83.70	6	482	1.23%
2020/10/08	16	84.63	39.1	83.78	83.40	-23.1	479	-4.82%
2020/10/07	207.1	84.12	21	83.62	84.60	186.1	464	40.07%	大買/鉅額交易
2020/10/06	4	81.98	26	82.13	82.30	-22	447	-4.91%
2020/10/05	54	82.92	21	82.88	82.70	33	441	7.48%
2020/09/30	97	79.37	11	79.35	80.00	86	377	22.81%
2020/09/29	53	75.42	2	75.90	75.10	51	331	15.38%
2020/09/28	39	74.52	0	0.00	74.50	39	325	11.97%
2020/09/25	39	73.63	2	73.90	72.90	37	328	11.28%
2020/09/24	27	72.94	0	0.00	72.80	27	328	8.23%
2020/09/23	3	74.30	0	0.00	73.80	3	333	0.90%
2020/09/22	0	0.00	10	74.14	74.20	-10	338	-2.96%
2020/09/21	1	74.10	10	75.04	74.10	-9	338	-2.66%
2020/09/17	0	76.20	1	74.90	75.30	-1	363	-0.26%
2020/09/16	4	74.75	0	0.00	74.70	4	368	1.09%
2020/09/15	0	75.70	1	74.40	74.60	-1	374	-0.25%
2020/09/14	1	73.10	0	0.00	73.60	1	391	0.26%
2020/09/11	1	73.40	1	74.00	73.50	0	397	0.00%
2020/09/09	9	74.42	7	74.06	74.30	2	422	0.47%
2020/09/04	0	0.00	2	73.50	73.60	-2	493	-0.41%
2020/08/31	7	75.20	0	0.00	75.20	7	641	1.09%
2020/08/28	0	75.10	0	0.00	74.80	0	679	0.01%
2020/08/27	23	75.17	0	0.00	73.70	23	694	3.31%
2020/08/25	0	0.00	2	72.90	73.00	-2	711	-0.28%
2020/08/24	3	71.70	0	0.00	72.20	3	716	0.42%
2020/08/20	0	0.00	1	73.90	73.50	-1	730	-0.14%
2020/08/19	0	0.00	2	76.30	76.50	-2	742	-0.27%
2020/08/18	1	77.60	1	78.60	78.00	0	748	0.00%
2020/08/17	2	77.80	0	0.00	77.80	2	762	0.26%
2020/08/14	1	76.20	0	0.00	76.50	1	835	0.12%
2020/08/11	0	0.00	52	74.21	73.90	-52	906	-5.74%
2020/08/10	2	74.00	0	0.00	74.50	2	924	0.22%
2020/07/30	3	76.10	3	75.63	76.90	0	1,234	0.00%
2020/07/24	2	77.00	0	0.00	76.30	2	1,250	0.16%
2020/07/21	1	77.80	2	77.90	77.90	-1	1,245	-0.08%
2020/07/20	0	0.00	51	77.95	77.90	-51	1,238	-4.12%
2020/07/17	0	0.00	13	80.96	80.20	-13	1,231	-1.06%
2020/07/16	0	0.00	50	81.60	82.00	-50	1,238	-4.04%
2020/07/14	1	83.00	0	0.00	82.60	1	1,246	0.08%
2020/07/13	9	85.00	1	84.00	84.90	8	1,246	0.64%
2020/07/10	0	0.00	3	82.13	82.40	-3	1,244	-0.24%
2020/07/09	3	83.17	1	83.40	82.90	2	1,247	0.16%
2020/07/08	0	0.00	9	84.33	84.00	-9	1,272	-0.71%
2020/07/07	0	0.00	1	84.70	84.20	-1	1,292	-0.08%
2020/07/06	0	0.00	2	84.05	84.70	-2	1,319	-0.15%
2020/07/03	6	84.43	0	0.00	84.00	6	1,342	0.45%
2020/07/02	0	0.00	2	84.90	85.00	-2	1,343	-0.15%
2020/07/01	2	83.70	0	0.00	83.70	2	1,339	0.15%
2020/06/23	1	84.70	169	84.83	84.50	-168	1,320	-12.72%	大賣/鉅額交易
2020/06/22	0	0.00	2	86.55	85.20	-2	1,315	-0.15%
2020/06/19	6	88.68	2	87.45	86.60	4	1,315	0.30%
2020/06/18	3	87.20	32	87.42	87.30	-29	1,300	-2.23%
2020/06/17	7	89.29	6	88.93	88.00	1	1,297	0.08%
2020/06/16	45	87.98	7	87.36	88.10	38	1,292	2.94%
2020/06/15	5	88.62	7	86.19	85.40	-2	1,290	-0.16%
2020/06/12	3	87.83	3	89.03	89.50	0	1,278	0.00%
2020/06/11	17	92.74	4	92.75	90.70	13	1,272	1.02%
2020/06/10	2	91.25	6	91.00	91.50	-4	1,236	-0.32%
2020/06/09	8	90.25	6	89.75	90.00	2	1,236	0.16%
2020/06/08	24	93.52	8	93.36	91.90	16	1,228	1.30%
2020/06/05	217	89.75	9	89.46	90.00	208	1,158	17.96%	大買/鉅額交易
2020/06/04	16	88.21	9	88.57	87.90	7	1,125	0.62%
2020/06/03	1	86.50	3	85.77	85.80	-2	1,091	-0.18%
2020/06/02	0	0.00	8	84.90	84.70	-8	1,076	-0.74%
2020/06/01	0	0.00	1	84.60	85.60	-1	1,071	-0.09%
2020/05/28	3.3	83.66	8	83.58	83.10	-4.7	1,068	-0.44%
2020/05/27	2	84.80	6	85.87	84.20	-4	1,066	-0.38%
2020/05/26	7	85.39	80	85.28	85.10	-73	1,062	-6.87%
2020/05/22	12	87.22	3	86.90	86.80	9	1,041	0.86%
2020/05/21	11	90.35	13	90.77	88.90	-2	1,026	-0.19%
2020/05/20	167	87.93	17	86.75	87.00	150	950	15.78%	大買/鉅額交易
2020/05/19	8	83.00	1	83.00	82.50	7	899	0.78%
2020/05/18	2	83.00	0	0.00	81.70	2	889	0.22%
2020/05/15	8	83.95	0	0.00	83.80	8	881	0.91%
2020/05/14	11	82.66	150	83.58	82.90	-139	863	-16.10%	大賣/鉅額交易
2020/05/13	43	89.58	73	88.66	86.00	-30	823	-3.64%
2020/05/12	38	85.69	26	84.78	86.40	12	711	1.69%
2020/05/11	4	77.95	5	78.50	78.60	-1	622	-0.16%
2020/05/08	5	74.22	2	74.35	73.50	3	590	0.51%
2020/05/07	2	70.20	3	71.47	71.40	-1	580	-0.17%
2020/05/05	1	70.10	0	0.00	69.90	1	584	0.17%
2020/04/28	0	0.00	2	69.20	69.10	-2	607	-0.33%
2020/04/27	0.1	67.80	0	0.00	66.50	0.1	623	0.02%
2020/04/22	0	0.00	2	64.60	64.60	-2	678	-0.29%
2020/04/17	2.1	68.48	0	0.00	68.00	2.1	781	0.27%
2020/04/15	0.1	70.00	0	0.00	69.10	0.1	779	0.01%
2020/04/14	0	0.00	1	68.20	68.30	-1	780	-0.13%
2020/04/13	2	69.35	11	68.89	68.00	-9	797	-1.13%
2020/04/10	25.2	67.73	21	66.85	68.30	4.2	776	0.54%
2020/04/09	5	63.96	118	65.54	63.10	-113	774	-14.60%	大賣/鉅額交易
2020/04/08	122	67.10	3	64.60	67.10	119	759	15.68%	大買/鉅額交易
2020/04/07	1.2	61.00	0	0.00	61.00	1.2	755	0.16%
2020/04/06	0.3	60.00	0	0.00	60.00	0.3	772	0.04%
2020/04/01	2	59.20	0	0.00	59.00	2	777	0.26%
2020/03/31	0	0.00	3	60.30	60.20	-3	779	-0.38%
2020/03/30	3	59.50	4	58.48	59.10	-1	779	-0.13%
2020/03/26	2	59.50	0	0.00	61.00	2	781	0.26%
2020/03/25	5	61.18	3	60.50	60.20	2	783	0.26%
2020/03/24	2	57.10	2	57.05	57.30	0	790	0.00%
2020/03/20	1	56.90	0	0.00	57.20	1	818	0.12%
2020/03/19	0	0.00	1.1	55.99	55.80	-1.1	818	-0.14%
2020/03/18	0	0.00	1	59.70	60.00	-1	806	-0.12%
2020/03/13	0	68.40	1	65.00	67.00	-1	789	-0.12%
2020/03/12	0	0.00	3	72.27	70.00	-3	778	-0.39%
2020/03/11	0	0.00	13	75.58	74.40	-13	767	-1.69%
2020/03/10	1.1	75.35	1	75.00	75.70	0.1	763	0.01%
2020/03/09	0	0.00	1.5	76.87	76.10	-1.5	756	-0.20%
2020/03/06	0	0.00	5	80.04	79.80	-5	751	-0.66%
2020/03/05	0.4	82.10	12	81.90	81.10	-11.6	751	-1.55%
2020/03/04	20	80.23	10	80.59	81.10	10	748	1.34%
2020/03/03	3	82.27	17	80.59	82.70	-14	741	-1.89%
2020/03/02	21	79.03	7	78.01	78.50	14	730	1.92%
2020/02/27	1	80.40	7	81.77	80.40	-6	723	-0.83%
2020/02/25	0	0.00	1	85.20	85.20	-1	709	-0.14%
2020/02/24	1	86.80	0	0.00	86.60	1	703	0.14%
2020/02/21	0	0.00	4	88.55	88.40	-4	701	-0.57%
2020/02/20	9	90.09	2	89.75	89.50	7	701	1.00%
2020/02/19	1	89.40	1	88.70	88.90	0	699	0.00%
2020/02/18	1	88.60	2	88.55	88.30	-1	696	-0.14%
2020/02/17	6	90.02	4	89.70	89.20	2	695	0.29%
2020/02/14	8	90.96	0	0.00	91.00	8	694	1.15%
2020/02/13	53.1	91.32	20	91.27	91.40	33.1	690	4.80%
2020/02/12	10.1	90.00	7	89.33	91.40	3.1	686	0.45%
2020/02/11	11.1	87.96	41	87.05	87.70	-29.9	677	-4.41%
2020/02/10	2	86.00	105	86.15	86.20	-103	670	-15.37%	大賣/鉅額交易
2020/02/07	1	89.90	216.2	91.00	89.80	-215.2	657	-32.73%	大賣/鉅額交易
2020/02/06	1	92.90	5	92.82	93.00	-4	648	-0.62%
2020/02/05	21	93.37	10	91.70	92.30	11	643	1.71%
2020/02/04	13	94.22	65	93.11	92.10	-52	634	-8.20%
2020/02/03	9	91.13	34	89.94	92.00	-25	623	-4.01%
2020/01/31	37	93.91	9	93.14	93.60	28	607	4.61%
2020/01/30	0	0.00	50.5	90.83	90.20	-50.5	583	-8.66%
2020/01/20	2	98.00	0	0.00	99.70	2	558	0.36%
2020/01/17	1	97.60	0	0.00	97.70	1	550	0.18%
2020/01/16	72	100.14	189	100.79	99.20	-117	542	-21.56%	大賣/鉅額交易
2020/01/15	0	0.00	27	98.30	98.70	-27	505	-5.34%
2020/01/14	238	98.83	6	97.92	97.40	232	485	47.83%	大買/鉅額交易
2020/01/13	13	93.29	1	93.10	93.60	12	406	2.95%
2020/01/10	1	90.10	10	90.30	91.40	-9	391	-2.30%
2020/01/09	1	91.20	7	90.89	90.00	-6	382	-1.57%
2020/01/08	3	89.00	102	89.60	89.70	-99	374	-26.42%	大賣/
2020/01/07	163	91.68	52	90.47	90.10	111	362	30.64%	大買/鉅額交易
2020/01/06	2	89.80	1	90.40	90.30	1	335	0.30%
2020/01/03	44	88.97	0	0.00	89.90	44	322	13.64%
2020/01/02	0	0.00	16	91.06	90.70	-16	299	-5.34%
2019/12/31	69	89.83	31	90.20	89.60	38	282	13.43%
2019/12/30	50	89.08	3.2	88.93	89.50	46.8	257	18.20%
2019/12/27	1	85.40	0	0.00	85.20	1	235	0.42%
2019/12/25	0	0.00	0.2	82.60	82.60	-0.2	220	-0.07%
2019/12/24	0	0.00	1	82.60	82.50	-1	217	-0.46%
2019/12/19	0.1	84.30	0	0.00	84.20	0.1	203	0.06%
2019/12/17	0	0.00	2	82.95	82.70	-2	184	-1.08%
2019/12/05	1	74.50	0	0.00	74.50	1	147	0.68%
2019/12/03	0	74.20	0	0.00	74.00	0	151	0.01%
2019/12/02	1	73.20	0	0.00	73.10	1	151	0.66%
2019/11/22	0	75.00	0	0.00	74.70	0	161	0.02%
2019/11/21	0.1	75.20	0	0.00	74.80	0.1	175	0.03%
2019/11/19	0	74.80	15	75.00	74.50	-15	178	-8.37%
2019/11/14	20	77.15	0	0.00	76.20	20	187	10.68%
2019/11/13	5	75.61	0	0.00	77.20	5	184	2.72%
2019/11/12	0	0.00	4	75.53	75.50	-4	181	-2.20%
2019/11/11	1	75.90	0	0.00	75.70	1	184	0.54%
2019/11/08	3	76.50	0	0.00	76.70	3	182	1.66%
2019/11/07	10	75.50	0	0.00	75.80	10	181	5.51%
2019/11/06	11	76.41	0	0.00	75.50	11	179	6.13%
2019/11/05	23	76.25	2	75.90	76.50	21	178	11.79%
2019/11/04	0	0.00	1	74.80	75.00	-1	175	-0.57%
2019/11/01	4	74.45	4	74.53	74.40	0	176	0.01%
2019/10/28	3	75.10	0	0.00	75.20	3	176	1.70%
2019/10/24	0	76.30	0	0.00	76.20	0	176	0.01%
2019/10/22	0	0.00	2	75.70	76.10	-2	172	-1.16%
2019/10/21	8	75.23	0	0.00	75.30	8	169	4.74%
2019/10/18	0	0.00	27	73.96	73.90	-27	164	-16.46%
2019/10/17	0	0.00	6	74.17	74.30	-6	164	-3.65%
2019/10/15	3	73.83	0	0.00	73.90	3	165	1.82%
2019/10/14	3	72.43	0	0.00	72.30	3	163	1.84%
2019/10/09	0	0.00	1	71.90	71.90	-1	163	-0.61%
2019/09/24	0	0.00	1	75.30	75.30	-1	206	-0.48%
2019/09/23	10	74.22	0	0.00	75.20	10	206	4.84%
2019/09/19	10	74.08	0	0.00	73.80	10	204	4.89%
2019/09/18	5	74.24	0	0.00	73.70	5	204	2.44%
2019/09/16	25	73.82	0	0.00	73.50	25	204	12.22%
2019/09/12	11	74.21	0	0.00	74.10	11	205	5.36%
2019/09/11	16	73.68	0	0.00	74.20	16	206	7.76%
2019/09/10	0	74.00	0	0.00	73.40	0	206	0.01%
2019/09/09	25	73.77	0	0.00	74.00	25	208	12.00%
2019/09/05	1	72.40	0	0.00	72.60	1	214	0.47%
2019/09/03	5	72.08	0	0.00	72.00	5	220	2.27%
2019/08/29	4	71.40	0	0.00	71.30	4	222	1.80%
2019/08/27	1	72.10	0	0.00	71.90	1	219	0.45%
2019/07/26	0	0.00	3	79.00	79.30	-3	247	-1.21%
2019/07/25	6	79.15	2	79.20	79.20	4	246	1.62%
2019/07/23	10	78.73	10	78.93	78.10	0	246	0.00%
2019/07/22	0.1	78.10	0	0.00	78.00	0.1	246	0.06%
2019/07/19	0.2	78.00	0	0.00	77.30	0.2	245	0.07%
2019/07/18	0	0.00	1	77.00	77.00	-1	246	-0.41%
2019/07/12	0	0.00	9	78.47	78.30	-9	251	-3.58%
2019/07/04	5	80.50	0	0.00	79.50	5	249	2.00%
2019/07/03	2	79.65	2	80.90	80.00	0	251	0.00%
2019/07/02	6	78.35	0	0.00	79.00	6	241	2.48%
2019/06/17	4	76.00	0	0.00	76.00	4	254	1.57%
2019/06/14	4	76.30	0	0.00	76.30	4	259	1.54%
2019/06/13	4	77.30	0	0.00	77.30	4	258	1.55%
2019/06/12	4	74.60	0	0.00	74.60	4	253	1.58%
2019/06/11	4	72.80	0	0.00	72.80	4	251	1.59%
2019/06/03	1	72.60	0	0.00	72.60	1	265	0.38%
2019/05/13	1	77.10	11	73.70	73.70	-10	346	-2.88%
2019/05/09	1	79.20	0	0.00	79.30	1	338	0.30%
2019/05/08	0	0.00	1	80.10	79.20	-1	336	-0.30%
2019/05/07	2	84.90	0	0.00	84.50	2	324	0.62%
2019/05/06	0	0.00	11	85.10	85.10	-11	331	-3.32%
2019/05/02	0	0.00	3	86.80	86.80	-3	348	-0.86%
2019/04/29	0	0.00	5	86.64	86.00	-5	366	-1.37%
2019/04/26	0	0.00	10	88.00	88.10	-10	375	-2.66%
2019/04/22	1	90.20	0	0.00	90.50	1	458	0.22%
2019/04/10	20	89.97	27	89.88	89.60	-7	497	-1.41%
2019/04/09	25	90.07	0	0.00	90.10	25	497	5.03%
2019/04/01	5	87.30	0	0.00	87.30	5	493	1.01%
2019/03/27	0	0.00	53	86.49	86.50	-53	499	-10.61%
2019/03/25	0	0.00	13	87.54	87.00	-13	509	-2.55%
2019/03/19	0	0.00	3	89.20	88.50	-3	617	-0.49%
2019/03/18	0	0.00	1	90.00	89.20	-1	613	-0.16%
2019/03/14	0	0.00	29	90.11	90.00	-29	620	-4.67%
2019/03/13	0	0.00	33	90.30	90.20	-33	626	-5.27%
2019/03/11	0	0.00	70	91.18	91.60	-70	649	-10.77%
2019/03/05	0	0.00	49	94.06	93.90	-49	703	-6.96%
2019/02/27	0	0.00	10	94.80	96.00	-10	705	-1.42%
2019/02/26	25	96.96	1	96.60	96.60	24	704	3.41%
2019/02/25	0	0.00	2	97.50	97.50	-2	703	-0.28%
2019/02/22	10.1	95.60	0	0.00	95.40	10.1	695	1.45%
2019/02/21	0.1	95.50	1	95.50	95.40	-0.9	696	-0.13%
2019/02/19	0	0.00	1	97.00	95.80	-1	696	-0.14%
2019/02/18	0	0.00	2	94.70	94.70	-2	693	-0.29%
2019/02/14	6	94.30	3	94.40	95.20	3	685	0.44%
2019/02/13	5	90.10	0	0.00	91.60	5	674	0.74%
2019/02/12	1	90.00	0	0.00	90.00	1	667	0.15%
2019/01/30	0	0.00	1	89.40	89.40	-1	662	-0.15%
2019/01/28	25	91.65	0	0.00	90.60	25	672	3.72%
2019/01/25	125	93.20	0	0.00	92.70	125	667	18.72%	大買/鉅額交易
2019/01/24	0	0.00	1	92.60	92.60	-1	662	-0.15%
2019/01/22	7	90.86	74	90.86	90.20	-67	652	-10.27%
2019/01/21	22	89.67	0	0.00	91.30	22	648	3.39%
2019/01/18	11	90.29	0	0.00	90.10	11	641	1.71%
2019/01/17	0	0.00	1	94.10	91.20	-1	636	-0.16%
2019/01/16	32	92.57	1	92.00	93.10	31	622	4.98%
2019/01/15	22	89.76	10	89.42	90.00	12	600	2.00%
2019/01/14	24	88.45	0	0.00	87.90	24	580	4.13%
2019/01/11	4	88.53	9	89.47	87.20	-5	572	-0.87%
2019/01/10	31	84.96	0	0.00	86.00	31	547	5.66%
2019/01/08	23	82.79	0	0.00	83.00	23	540	4.26%
2019/01/07	20	82.90	0	0.00	82.70	20	539	3.71%
2019/01/04	0	0.00	2	79.25	80.00	-2	544	-0.37%
2019/01/03	0	0.00	2	80.90	80.80	-2	553	-0.36%
2018/12/28	2	82.00	0	0.00	82.10	2	556	0.36%
2018/12/25	0	0.00	2	83.10	82.30	-2	567	-0.35%
2018/12/22	2	86.40	0	0.00	86.00	2	567	0.35%
2018/12/19	3	86.13	9	84.90	84.50	-6	555	-1.08%
2018/12/18	14	87.22	8	86.38	86.50	6	552	1.09%
2018/12/17	6	89.65	12	89.50	88.20	-6	546	-1.10%
2018/12/14	4	88.63	8	88.81	87.50	-4	531	-0.75%
2018/12/13	30	87.20	10	88.33	88.00	20	512	3.90%
2018/12/12	0	0.00	1	83.00	84.90	-1	459	-0.22%
2018/12/11	0	0.00	4	78.55	80.00	-4	434	-0.92%
2018/12/10	6	78.42	2	78.15	78.20	4	434	0.92%
2018/12/07	0	0.00	13	79.90	81.90	-13	428	-3.04%
2018/12/06	7	80.50	26	79.69	79.10	-19	429	-4.43%
2018/12/05	13	81.39	0	0.00	81.60	13	430	3.02%
2018/12/04	32	82.99	9	82.63	82.80	23	443	5.19%
2018/12/03	2	75.90	38	76.03	79.00	-36	437	-8.23%
2018/11/30	36	73.31	0	0.00	73.10	36	423	8.50%
2018/11/29	6	75.35	0	0.00	75.10	6	398	1.50%
2018/11/28	15	74.10	6	73.88	74.50	9	393	2.29%
2018/11/27	16	72.24	0	0.00	73.30	16	393	4.07%
2018/11/26	5	71.58	0	0.00	71.10	5	394	1.27%
2018/11/21	2	72.35	0	0.00	72.50	2	394	0.51%
2018/11/05	5	85.50	0	0.00	83.00	5	483	1.03%
2018/11/02	1	80.10	0	0.00	80.10	1	514	0.19%
2018/10/31	0	0.00	2	78.50	79.00	-2	509	-0.39%
2018/10/22	0	0.00	1	79.10	79.00	-1	499	-0.20%
2018/10/17	1	83.20	0	0.00	83.20	1	488	0.20%
2018/10/12	2	80.00	0	0.00	80.00	2	490	0.41%
2018/10/11	0	0.00	15	76.70	78.20	-15	484	-3.10%
2018/10/05	1	90.70	0	0.00	87.90	1	464	0.22%
2018/10/04	2	93.20	1	93.50	92.90	1	453	0.22%
2018/10/02	1	94.80	0	0.00	94.80	1	446	0.22%
2018/09/26	2	94.45	0	0.00	94.70	2	448	0.45%
2018/09/21	2	95.10	0	0.00	94.70	2	441	0.45%
2018/09/17	2	98.10	2	98.00	98.00	0	440	0.00%
2018/09/14	1	97.90	0	0.00	98.20	1	438	0.23%
2018/09/12	10	97.60	0	0.00	94.90	10	433	2.31%
2018/09/11	0	0.00	1	94.90	96.50	-1	427	-0.23%
2018/09/10	2	94.20	1	94.80	93.00	1	419	0.24%
2018/09/07	2	99.70	1	102.00	100.00	1	400	0.25%
2018/08/31	0	0.00	5	108.50	108.50	-5	370	-1.35%
2018/08/29	0	0.00	5	112.00	111.00	-5	373	-1.34%
2018/08/27	2	110.50	0	0.00	111.50	2	371	0.54%
2018/08/24	1	119.50	1	120.00	120.00	0	359	0.00%
2018/08/23	1	120.00	1	123.00	120.50	0	349	0.00%
2018/08/22	2	124.00	1	124.00	122.50	1	340	0.29%
2018/08/21	10	121.25	0	0.00	121.00	10	331	3.02%
2018/08/17	2	119.75	0	0.00	119.00	2	321	0.62%
2018/08/16	0	0.00	1	117.50	119.00	-1	313	-0.32%
2018/08/15	2	115.50	2	117.00	117.00	0	304	0.00%
2018/08/14	0	0.00	5	119.00	117.00	-5	297	-1.68%
2018/08/13	0	0.00	1	120.00	120.00	-1	287	-0.35%
2018/08/10	2	126.50	1	128.00	125.50	1	273	0.37%
2018/08/06	0	0.00	2	137.00	137.50	-2	198	-1.01%
2018/08/02	1	136.50	0	0.00	136.50	1	197	0.51%
2018/08/01	2	136.00	0	0.00	139.00	2	199	1.00%
2018/07/27	0	0.00	1	134.00	134.00	-1	190	-0.52%
2018/07/10	5	133.00	0	0.00	134.00	5	232	2.15%
2018/06/29	1	138.00	0	0.00	138.50	1	258	0.39%
2018/06/22	1	141.50	0	0.00	142.00	1	261	0.38%
2018/06/15	0	0.00	2	143.25	143.00	-2	268	-0.74%
2018/06/07	5	147.40	0	0.00	148.50	5	275	1.82%
2018/06/01	1	143.50	0	0.00	143.50	1	270	0.37%
2018/05/30	1	142.00	0	0.00	143.00	1	273	0.37%
2018/05/29	2	142.50	1	143.00	142.50	1	273	0.37%
2018/05/10	1	143.50	0	0.00	141.00	1	341	0.29%
2018/04/30	0	0.00	69	140.15	139.50	-69	338	-20.36%
2018/04/27	0	0.00	4	141.00	141.50	-4	335	-1.19%
2018/04/23	0	0.00	3	149.50	149.00	-3	327	-0.91%
2018/04/20	6	148.50	0	0.00	148.50	6	329	1.82%
2018/04/19	1	150.00	0	0.00	148.50	1	328	0.30%
2018/04/18	0	0.00	26	151.00	150.50	-26	324	-8.01%
2018/04/17	0	0.00	1	155.00	150.00	-1	319	-0.31%
2018/04/16	1	152.00	1	151.50	155.00	0	310	0.00%
2018/04/11	5	146.00	0	0.00	146.00	5	307	1.63%
2018/04/10	4	147.13	0	0.00	146.00	4	311	1.29%
2018/04/03	50	148.96	1	149.50	148.50	49	312	15.70%
2018/03/26	0	0.00	2	142.00	143.50	-2	301	-0.66%
2018/03/23	0	0.00	2	141.50	141.00	-2	302	-0.66%
2018/03/21	0	0.00	3	145.00	144.00	-3	308	-0.97%
2018/03/19	0	0.00	15	143.10	144.50	-15	308	-4.86%
2018/03/15	15	146.50	0	0.00	147.00	15	308	4.86%
2018/03/12	0	0.00	1	145.00	145.00	-1	317	-0.31%
2018/03/05	1	145.00	0	0.00	142.50	1	327	0.31%
2018/02/22	1	140.50	0	0.00	140.50	1	331	0.30%
2018/02/12	1	139.00	1	140.00	139.00	0	315	0.00%
2018/02/09	0	0.00	2	137.00	138.00	-2	320	-0.62%
2018/02/06	1	142.50	1	145.00	141.00	0	329	0.00%
2018/02/05	0	0.00	1	150.00	149.00	-1	322	-0.31%
2018/01/30	0	0.00	13	153.69	152.00	-13	332	-3.90%
2018/01/25	3	154.67	3	153.50	153.50	0	336	0.00%
2018/01/10	1	156.50	1	157.50	157.00	0	378	0.00%
2018/01/09	1	157.00	0	0.00	157.00	1	382	0.26%