致新 (8081)-統一券商分點個股進出

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

致新

(8081)

可現股當沖

股價
235.5
漲跌
▼2.5
漲幅
-1.05%
成交量
547張
產業
上市半導體類股
497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

致新 (8081)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
2024/12/13	8	236.81	1.5	235.34	235.50	6.5	417	1.56%
2024/12/12	8	239.00	4	239.50	238.00	4	413	0.97%
2024/12/11	27	242.09	7.4	240.37	240.50	19.6	405	4.84%
2024/12/10	0	242.00	17.2	240.51	240.50	-17.2	397	-4.33%
2024/12/09	1	239.96	12	239.13	237.50	-11	392	-2.79%
2024/12/06	13	242.11	26	239.73	240.00	-13	387	-3.34%
2024/12/05	6	233.75	0	0.00	236.00	6	359	1.67%
2024/12/04	0	0.00	36.9	230.46	230.50	-36.9	355	-10.38%
2024/12/03	0	0.00	6.4	225.53	225.50	-6.4	356	-1.79%
2024/12/02	0	0.00	98	224.80	225.50	-98	355	-27.54%
2024/11/29	2	222.75	0	0.00	225.50	2	357	0.56%
2024/11/27	4	224.75	0	0.00	223.50	4	363	1.10%
2024/11/26	2	229.00	0	0.00	228.00	2	366	0.55%
2024/11/25	0	0.00	1	233.00	231.50	-1	367	-0.27%
2024/11/22	3	229.50	0	0.00	228.50	3	369	0.81%
2024/11/21	1	229.50	0	228.50	229.50	1	370	0.27%
2024/11/14	0	0.00	7	220.79	221.00	-7	390	-1.79%
2024/11/13	7	228.28	4	227.25	228.00	3	389	0.76%
2024/11/12	0	0.00	7	224.00	223.00	-7	402	-1.74%
2024/11/06	0	225.00	0	228.00	227.50	0	407	0.00%
2024/11/01	0	0.00	1	226.00	226.00	-1	433	-0.23%
2024/10/30	0	227.95	2	226.00	225.50	-2	438	-0.45%
2024/10/29	1	225.00	0	0.00	225.00	1	441	0.23%
2024/10/28	0	230.50	0	0.00	229.50	0	439	0.00%
2024/10/25	2	233.50	1	233.00	232.50	1	443	0.22%
2024/10/24	3	231.83	0	0.00	231.00	3	445	0.67%
2024/10/23	1	235.00	3	233.50	234.00	-2	452	-0.44%
2024/10/18	0	233.00	0	0.00	231.00	0	466	0.00%
2024/10/17	0	235.00	0	235.00	233.50	0	475	0.01%
2024/10/16	2	236.75	0	0.00	236.00	2	480	0.42%
2024/10/15	8	235.88	1	236.00	235.00	7	471	1.48%
2024/10/14	7	232.57	0	0.00	233.00	7	469	1.49%
2024/10/08	4	231.50	0	0.00	231.00	4	471	0.85%
2024/10/07	0	0.00	2	233.50	234.00	-2	476	-0.42%
2024/10/04	1	230.50	0	0.00	230.50	1	481	0.21%
2024/10/01	1	228.50	0	0.00	231.50	1	489	0.20%
2024/09/30	49	228.58	0	0.00	224.50	49	493	9.93%
2024/09/23	0	0.00	1	226.50	227.00	-1	615	-0.16%
2024/09/20	1	224.50	0.4	227.00	222.00	0.6	618	0.10%
2024/09/18	0	0.00	0	219.50	216.00	0	640	0.00%
2024/09/16	6	219.42	0	0.00	220.00	6	653	0.92%
2024/09/13	6.5	216.78	3	215.67	217.00	3.5	656	0.54%
2024/09/12	3	214.00	5	213.70	214.00	-2	659	-0.30%
2024/09/11	2	208.50	11	209.59	208.50	-9	663	-1.36%
2024/09/10	3	209.00	0	0.00	208.00	3	666	0.45%
2024/09/09	2	214.00	0	0.00	214.00	2	663	0.30%
2024/09/06	0	213.50	0	0.00	211.00	0	663	0.00%
2024/08/30	4	230.13	0	0.00	228.50	4	661	0.61%
2024/08/22	0.2	227.96	0	0.00	226.00	0.2	682	0.03%
2024/08/16	1	225.02	2	227.00	225.00	-1	693	-0.14%
2024/08/15	8	225.63	0	0.00	223.50	8	687	1.16%
2024/08/14	13.5	227.54	1	229.50	226.50	12.5	687	1.82%
2024/08/13	8	234.44	0	0.00	235.50	8	675	1.19%
2024/08/08	0	0.00	7	226.86	226.50	-7	697	-1.00%
2024/08/07	16	229.44	0	0.00	233.00	16	711	2.25%
2024/08/06	3	218.50	0	0.00	218.50	3	716	0.42%
2024/08/05	0	0.00	3.2	219.05	219.00	-3.2	711	-0.44%
2024/08/02	0	0.00	1	246.50	243.00	-1	705	-0.14%
2024/07/30	1	250.00	0	0.00	249.00	1	723	0.14%
2024/07/26	0	256.50	0	0.00	256.50	0	745	0.00%
2024/07/23	0	256.50	0	0.00	258.00	0	746	0.00%
2024/07/19	0	269.50	0	0.00	268.00	0	747	0.00%
2024/07/18	0	0.00	20	272.00	273.00	-20	754	-2.65%
2024/07/16	1	280.00	0	0.00	280.00	1	745	0.13%
2024/07/15	10	277.50	0	0.00	277.50	10	757	1.32%
2024/07/12	0	277.50	0	0.00	276.00	0	759	0.00%
2024/07/11	0	276.50	0	0.00	278.50	0	759	0.00%
2024/07/09	0	0.00	93.5	277.34	278.00	-93.5	780	-11.98%
2024/07/08	2	278.50	0	0.00	281.00	2	783	0.26%
2024/07/05	0	0.00	4	284.88	285.50	-4	784	-0.51%
2024/07/04	10	278.25	0	0.00	284.00	10	808	1.24%
2024/07/03	14	274.82	1	279.05	275.50	13	805	1.61%
2024/07/02	6	277.50	0	0.00	281.00	6	770	0.78%
2024/07/01	3	297.33	6	298.50	300.50	-3	713	-0.42%
2024/06/28	0	305.00	34	302.87	305.50	-34	688	-4.93%
2024/06/26	20	304.50	0	0.00	304.50	20	669	2.99%
2024/06/25	56	304.81	116.2	306.85	304.50	-60.2	665	-9.04%	大賣/
2024/06/24	200	314.59	0	0.00	313.50	200	650	30.74%	大買/鉅額交易
2024/06/21	3	312.00	0	0.00	311.00	3	648	0.46%
2024/06/18	4	308.88	0.2	307.00	308.00	3.8	657	0.58%
2024/06/17	0	0.00	0.1	309.00	308.00	-0.1	674	-0.01%
2024/06/14	0	0.00	0	311.00	309.00	0	680	0.00%
2024/06/13	0	0.00	2.5	312.90	313.00	-2.5	685	-0.36%
2024/06/12	0	0.00	22	309.89	311.00	-22	712	-3.09%
2024/06/06	0	310.00	0	0.00	308.00	0	710	0.00%
2024/06/05	101	306.90	0	0.00	304.00	101	708	14.26%	大買/鉅額交易
2024/06/04	1	306.00	1	304.00	303.00	0	715	0.00%
2024/06/03	0	0.00	0.1	304.50	305.00	-0.1	715	-0.01%
2024/05/31	0	0.00	1	304.00	305.00	-1	713	-0.14%
2024/05/30	0	0.00	0.2	310.00	311.00	-0.2	701	-0.03%
2024/05/29	0	0.00	0.3	313.57	315.00	-0.3	702	-0.04%
2024/05/28	6	319.50	1	322.00	320.00	5	700	0.71%
2024/05/24	0	0.00	4	306.00	307.00	-4	693	-0.58%
2024/05/23	5.2	308.82	3	311.00	308.50	2.2	692	0.31%
2024/05/20	4	297.38	120	296.56	295.00	-116	691	-16.77%	大賣/鉅額交易
2024/05/17	100	298.68	2	298.50	297.50	98	700	14.00%
2024/05/15	0	0.00	0.1	288.50	292.00	-0.1	703	-0.01%
2024/05/13	11	281.41	12	281.17	283.50	-1	703	-0.14%
2024/05/10	6	294.50	3	292.00	296.50	3	688	0.44%
2024/05/09	1	293.00	4	293.50	293.00	-3	679	-0.44%
2024/05/08	0	0.00	1	299.50	301.00	-1	678	-0.15%
2024/05/07	1	298.50	1	295.00	296.50	0	681	0.00%
2024/05/06	0	295.50	0	0.00	297.00	0	671	0.00%
2024/05/03	1	296.00	1	299.50	297.50	0	685	0.00%
2024/05/02	39	298.46	1	298.50	298.50	38	678	5.60%
2024/04/30	0	0.00	3	288.33	288.50	-3	656	-0.46%
2024/04/29	0	0.00	60	288.08	288.50	-60	654	-9.17%
2024/04/26	0	0.00	2	283.50	285.50	-2	648	-0.31%
2024/04/25	1	278.50	0	285.00	286.00	1	645	0.15%
2024/04/24	7	281.50	0	0.00	282.00	7	638	1.10%
2024/04/23	1	270.49	0	0.00	271.00	1	632	0.16%
2024/04/22	0	0.00	1	263.50	263.00	-1	636	-0.16%
2024/04/19	4	267.00	0	0.00	269.00	4	630	0.63%
2024/04/18	3	274.50	0	0.00	274.50	3	620	0.48%
2024/04/17	2.3	274.20	0	0.00	276.00	2.3	622	0.37%
2024/04/16	10	270.50	93.2	274.65	270.00	-83.2	622	-13.37%
2024/04/15	0	0.00	1	284.00	282.50	-1	605	-0.17%
2024/04/12	0	0.00	2	291.25	288.00	-2	601	-0.33%
2024/04/11	1	288.00	6	282.83	288.00	-5	601	-0.83%
2024/04/10	26.1	289.30	8	289.50	289.00	18.1	611	2.96%
2024/04/08	0	0.00	0	272.00	274.50	0	608	0.00%
2024/04/03	35	273.50	10	272.30	273.50	25	625	4.00%
2024/04/01	1	267.50	0	0.00	267.50	1	694	0.14%
2024/03/29	3	262.01	2	266.50	266.50	1	708	0.14%
2024/03/28	1	267.00	0	0.00	267.00	1	715	0.14%
2024/03/27	0	268.50	0	0.00	267.00	0	722	0.00%
2024/03/26	1	266.00	11	266.55	266.50	-10	728	-1.37%
2024/03/25	6.1	275.50	0	0.00	274.50	6.1	731	0.83%
2024/03/21	0	0.00	16	271.81	270.50	-16	736	-2.17%
2024/03/20	14	274.93	0	270.00	273.50	14	725	1.93%
2024/03/19	0	0.00	0.1	269.94	266.00	-0.1	706	-0.02%
2024/03/18	141	266.13	0	267.00	268.00	141	700	20.12%	大買/鉅額交易
2024/03/15	74.3	265.89	0	0.00	267.00	74.3	691	10.75%
2024/03/14	2	251.75	0	0.00	251.00	2	664	0.30%
2024/03/13	1	258.00	1	254.00	254.00	0	659	0.00%
2024/03/12	12	260.21	0	0.00	258.00	12	657	1.83%
2024/03/08	1	258.00	1	261.00	257.00	0	668	0.00%
2024/03/07	2	254.25	0	0.00	253.00	2	659	0.30%
2024/03/06	0	0.00	7	256.50	257.00	-7	659	-1.06%
2024/03/05	1	261.50	0	0.00	259.50	1	662	0.15%
2024/03/04	0.1	261.08	0	0.00	261.00	0.1	662	0.02%
2024/03/01	12	262.00	0	0.00	262.00	12	660	1.82%
2024/02/27	2	258.00	0	0.00	261.00	2	653	0.31%
2024/02/22	0	0.00	17	262.38	263.00	-17	654	-2.60%
2024/02/20	0	0.00	0.2	259.00	260.00	-0.2	646	-0.03%
2024/02/16	8.2	250.23	0	0.00	250.50	8.2	633	1.29%
2024/02/05	0	0.00	28	245.00	245.00	-28	633	-4.42%
2024/02/02	10	245.50	4	245.00	247.00	6	636	0.94%
2024/02/01	0	0.00	7	243.00	244.00	-7	636	-1.10%
2024/01/31	58	246.14	3	246.00	246.00	55	638	8.61%
2024/01/30	0	246.50	3	246.50	245.00	-3	634	-0.47%
2024/01/29	0	0.00	7	243.50	243.50	-7	628	-1.11%
2024/01/26	0	0.00	3	246.17	245.00	-3	629	-0.48%
2024/01/25	0	0.00	2	256.25	256.50	-2	612	-0.33%
2024/01/23	1	253.50	0	0.00	253.50	1	615	0.16%
2024/01/22	10	256.75	7	254.07	253.50	3	620	0.48%
2024/01/19	0	0.00	5	257.10	255.00	-5	626	-0.80%
2024/01/18	8	255.50	1	255.50	255.50	7	632	1.11%
2024/01/17	0	0.00	0.2	259.50	259.00	-0.2	631	-0.02%
2024/01/15	1	265.00	0	0.00	264.00	1	629	0.16%
2024/01/12	19	260.50	1	261.00	260.50	18	630	2.85%
2024/01/11	1	264.00	33	263.14	264.00	-32	630	-5.07%
2024/01/10	1	267.00	2	264.75	267.00	-1	643	-0.16%
2024/01/09	4	266.50	7	265.64	265.50	-3	645	-0.46%
2024/01/08	0	0.00	3	266.83	266.00	-3	643	-0.47%
2024/01/05	4	266.13	2	269.00	267.00	2	642	0.31%
2024/01/04	4	268.00	3	269.50	268.00	1	635	0.16%
2024/01/03	88	267.69	13	267.96	268.00	75	631	11.88%
2024/01/02	20	266.83	57.2	264.28	267.50	-37.2	607	-6.12%
2023/12/29	10	264.75	27	264.09	264.00	-17	597	-2.84%
2023/12/28	43.2	264.14	31	257.56	266.00	12.2	591	2.05%
2023/12/27	6	248.75	15	248.17	248.50	-9	535	-1.68%
2023/12/26	1	243.50	0	0.00	242.50	1	528	0.19%
2023/12/25	0	0.00	4	243.00	242.00	-4	523	-0.76%
2023/12/22	0	247.50	0	0.00	247.00	0	531	0.00%
2023/12/21	31	250.95	0.3	250.50	247.50	30.7	530	5.78%
2023/12/20	1	251.50	3	248.67	250.00	-2	526	-0.38%
2023/12/19	12	250.46	2	248.50	248.00	10	528	1.89%
2023/12/18	1	259.00	4	260.00	260.00	-3	539	-0.56%
2023/12/15	1	255.00	1	255.00	255.00	0	558	0.00%
2023/12/14	1	261.00	1	259.00	259.50	0	577	0.00%
2023/12/12	1	259.00	13	257.92	255.50	-12	628	-1.91%
2023/12/07	0	258.00	2	258.50	258.50	-2	705	-0.28%
2023/12/06	0	0.00	2	258.00	257.00	-2	713	-0.28%
2023/12/05	0	0.00	2.7	256.37	256.00	-2.7	727	-0.37%
2023/12/01	0	0.00	4	269.50	270.00	-4	752	-0.53%
2023/11/30	2	267.50	5	268.50	267.50	-3	777	-0.39%
2023/11/29	3	271.50	2	270.00	272.50	1	779	0.13%
2023/11/28	3	269.33	0	0.00	270.50	3	780	0.38%
2023/11/27	0	0.00	1	267.00	266.50	-1	784	-0.13%
2023/11/22	12	271.67	0	0.00	272.00	12	792	1.51%
2023/11/21	0	0.00	1	270.00	266.50	-1	788	-0.13%
2023/11/20	1	273.50	0.3	270.73	270.00	0.7	787	0.09%
2023/11/16	0	0.00	2	261.75	262.00	-2	785	-0.25%
2023/11/14	2.4	269.57	2	271.00	269.00	0.4	786	0.06%
2023/11/13	3	264.67	0	0.00	262.50	3	780	0.38%
2023/11/10	0	0.00	1	256.00	256.00	-1	791	-0.13%
2023/11/09	0	0.00	0.2	262.00	263.00	-0.2	801	-0.02%
2023/11/08	0.3	260.50	0	0.00	262.50	0.3	815	0.03%
2023/11/06	0	0.00	2	253.50	253.50	-2	880	-0.23%
2023/11/02	0	0.00	2	259.00	259.00	-2	920	-0.22%
2023/11/01	1	251.50	1	253.00	253.00	0	937	0.00%
2023/10/31	0	0.00	0.1	251.00	248.50	-0.1	941	-0.01%
2023/10/30	0.1	259.77	0	0.00	260.50	0.1	944	0.01%
2023/10/27	2	254.00	0	0.00	250.00	2	942	0.21%
2023/10/26	125	252.34	0	0.00	250.50	125	942	13.26%	大買/鉅額交易
2023/10/25	0	0.00	3	258.00	256.00	-3	940	-0.32%
2023/10/24	5	261.00	0	0.00	261.00	5	944	0.53%
2023/10/23	0	0.00	1	259.00	258.00	-1	955	-0.10%
2023/10/20	126	262.79	6	261.92	263.50	120	954	12.58%	大買/鉅額交易
2023/10/19	0	0.00	3	260.50	265.00	-3	955	-0.31%
2023/10/18	0	0.00	13	261.15	261.00	-13	956	-1.36%
2023/10/17	15.1	262.39	14	256.96	255.50	1.1	938	0.11%
2023/10/16	80	262.90	0	0.00	263.50	80	937	8.54%
2023/10/13	0	0.00	0.5	263.50	264.00	-0.5	942	-0.05%
2023/10/12	1	263.00	5	263.20	263.00	-4	943	-0.42%
2023/10/11	1	262.93	12.4	263.71	259.50	-11.4	940	-1.21%
2023/10/06	1	276.89	1	275.00	275.50	0	929	0.00%
2023/10/05	3	277.97	4	276.00	275.00	-1	933	-0.11%
2023/10/04	8.2	271.05	22	269.27	276.00	-13.8	937	-1.47%
2023/10/03	4	269.63	11	269.36	270.00	-7	926	-0.76%
2023/10/02	146	268.63	8.2	267.07	269.50	137.8	925	14.89%	大買/鉅額交易
2023/09/28	119	261.28	6	262.50	261.00	113	925	12.22%	大買/鉅額交易
2023/09/27	0	260.50	82	261.37	265.00	-82	920	-8.91%
2023/09/26	2	268.98	6	268.08	268.50	-4	914	-0.43%
2023/09/25	8.2	268.39	6	267.08	268.50	2.2	922	0.24%
2023/09/22	20	264.45	27	261.57	266.00	-7	923	-0.76%
2023/09/21	16	264.34	4	267.13	264.00	12	913	1.31%
2023/09/20	14	276.11	31	277.14	276.00	-17	883	-1.92%
2023/09/19	9	282.61	82.1	284.89	282.50	-73.1	866	-8.44%
2023/09/18	152	287.32	11.2	284.79	283.50	140.8	845	16.66%	大買/鉅額交易
2023/09/15	73	277.91	9.1	279.86	277.50	63.9	818	7.81%
2023/09/14	230.1	274.10	6	274.08	275.50	224.1	791	28.30%	大買/鉅額交易
2023/09/13	15	265.27	8	263.25	268.00	7	767	0.91%
2023/09/12	85	260.17	12	260.29	260.00	73	751	9.71%
2023/09/11	7	253.21	5	252.80	252.00	2	722	0.28%
2023/09/08	12	253.38	5	251.80	253.00	7	717	0.98%
2023/09/07	1	249.50	13	251.19	252.50	-12	714	-1.68%
2023/09/06	15	250.73	14	249.39	250.50	1	703	0.14%
2023/09/05	15	247.47	2	247.50	248.00	13	695	1.87%
2023/08/31	9	232.61	0	0.00	232.50	9	689	1.31%
2023/08/30	3.5	229.80	0	0.00	229.00	3.5	685	0.51%
2023/08/29	5	228.90	6	229.17	231.00	-1	684	-0.15%
2023/08/28	6	226.50	5	228.20	227.00	1	679	0.15%
2023/08/25	3	227.50	4	228.75	227.50	-1	677	-0.15%
2023/08/24	3	230.33	0	0.00	228.50	3	677	0.44%
2023/08/23	0	0.00	6	229.50	229.50	-6	676	-0.89%
2023/08/22	2	225.50	3	227.83	225.50	-1	675	-0.15%
2023/08/21	2	229.00	2	229.00	229.00	0	671	0.00%
2023/08/17	7	225.71	7	227.07	227.00	0	665	0.00%
2023/08/16	16	225.59	14	224.39	226.50	2	662	0.30%
2023/08/15	25	229.34	7	228.71	227.50	18	643	2.80%
2023/08/14	3	230.33	5	232.80	232.00	-2	633	-0.32%
2023/08/11	15	236.00	56	233.55	236.00	-41	619	-6.62%
2023/08/10	86	233.33	17	231.41	233.00	69	599	11.51%
2023/08/09	115	228.98	1	222.00	228.50	114	574	19.84%	大買/鉅額交易
2023/08/08	86	218.21	4	219.25	221.00	82	579	14.15%
2023/08/07	8	217.31	4	215.88	219.50	4	575	0.69%
2023/08/04	4	207.25	0	0.00	209.00	4	557	0.72%
2023/08/02	11	204.59	18	204.08	205.00	-7	556	-1.26%
2023/08/01	3	207.00	5	207.70	208.50	-2	548	-0.36%
2023/07/28	14	206.71	6	206.33	206.00	8	540	1.48%
2023/07/27	6	205.50	4	201.00	205.50	2	532	0.38%
2023/07/25	6	198.50	6	199.50	199.00	0	518	0.00%
2023/07/18	0	0.00	1	199.00	201.00	-1	525	-0.19%
2023/07/14	1	195.00	0	0.00	196.00	1	529	0.19%
2023/07/12	6	193.83	0	0.00	194.00	6	555	1.08%
2023/07/11	31	191.42	0	0.00	191.50	31	555	5.58%
2023/07/10	0	0.00	1	183.00	182.50	-1	554	-0.18%
2023/07/07	6	184.67	5	184.40	185.00	1	577	0.17%
2023/07/04	11	184.00	24	186.10	184.50	-13	572	-2.27%
2023/07/03	24	197.90	0	0.00	198.00	24	556	4.31%
2023/06/21	0	0.00	0	199.50	199.50	0	556	-0.01%
2023/06/19	1	200.00	0	0.00	199.50	1	565	0.18%
2023/06/13	0	0.00	38.4	202.76	203.00	-38.4	578	-6.64%
2023/06/09	2	202.50	0	0.00	198.00	2	566	0.35%
2023/06/07	0	0.00	3	199.00	198.00	-3	561	-0.53%
2023/06/06	0	0.00	33	194.50	193.50	-33	554	-5.95%
2023/06/05	0	0.00	55	191.31	191.50	-55	550	-10.00%
2023/06/01	37	192.77	1	193.00	192.00	36	564	6.38%
2023/05/31	0	0.00	1	192.00	192.50	-1	573	-0.17%
2023/05/24	1	189.50	1	192.00	192.50	0	619	0.00%
2023/05/23	10	192.20	0	0.00	191.00	10	643	1.55%
2023/05/22	8	191.13	0	0.00	191.00	8	649	1.23%
2023/05/19	0	0.00	1	189.00	189.00	-1	655	-0.15%
2023/05/18	0	0.00	8	188.50	188.50	-8	677	-1.18%
2023/05/17	1.2	187.50	0	0.00	187.50	1.2	709	0.16%
2023/05/16	8	187.00	1	186.00	187.00	7	770	0.91%
2023/05/15	0	0.00	70	192.88	185.00	-70	788	-8.87%
2023/05/12	4	191.13	8	187.56	191.50	-4	780	-0.51%
2023/05/11	14	182.14	31	181.10	179.00	-17	764	-2.22%
2023/05/09	3	175.50	0	177.50	174.50	3	794	0.38%
2023/05/08	3	179.33	2	179.00	179.50	1	807	0.12%
2023/05/05	0	0.00	5	175.00	176.00	-5	817	-0.61%
2023/05/04	5	178.00	0	0.00	176.50	5	829	0.60%
2023/05/02	5	180.50	0	0.00	179.00	5	862	0.58%
2023/04/28	3	181.00	3	181.00	181.00	0	878	0.00%
2023/04/27	0	0.00	1	178.50	178.50	-1	875	-0.11%
2023/04/24	1	180.50	0.4	181.00	180.50	0.7	917	0.07%
2023/04/21	0	0.00	3	184.50	184.50	-3	922	-0.33%
2023/04/19	1	193.50	0	0.00	192.50	1	944	0.11%
2023/04/18	107	195.20	13.4	195.35	196.00	93.6	956	9.79%	大買/
2023/04/17	41	192.17	0	0.00	192.50	41	941	4.36%
2023/04/14	7	188.00	20	188.25	189.00	-13	932	-1.39%
2023/04/13	7	187.71	0	0.00	189.00	7	937	0.75%
2023/04/12	25	190.10	0	0.00	188.00	25	930	2.69%
2023/04/11	0	0.00	0.5	182.50	183.50	-0.5	905	-0.06%
2023/04/10	3	184.00	0	0.00	181.50	3	905	0.33%
2023/04/07	0	0.00	1	182.00	182.50	-1	904	-0.11%
2023/03/30	0	0.00	1	180.00	180.00	-1	901	-0.11%
2023/03/29	1	180.00	0	0.00	177.00	1	902	0.11%
2023/03/27	1	180.00	32	179.55	180.00	-31	903	-3.43%
2023/03/24	32	178.98	2	183.50	184.00	30	898	3.34%
2023/03/22	0	0.00	14	179.25	179.00	-14	893	-1.57%
2023/03/20	1	178.00	0	0.00	179.00	1	890	0.11%
2023/03/17	2	173.00	2	174.00	175.50	0	887	0.00%
2023/03/16	0	0.00	44	171.02	169.50	-44	882	-4.99%
2023/03/15	15	174.17	8	172.00	172.00	7	877	0.80%
2023/03/14	12	173.17	0	0.00	171.50	12	880	1.36%
2023/03/10	1	177.00	19	177.13	177.00	-18	882	-2.04%
2023/03/09	1	179.50	0	0.00	179.50	1	896	0.11%
2023/03/08	8	179.50	0	0.00	178.50	8	907	0.88%
2023/03/02	19	176.89	4	174.00	177.50	15	901	1.66%
2023/03/01	1	172.50	3.2	174.19	174.50	-2.2	896	-0.25%
2023/02/23	0	0.00	0	176.00	176.50	0	881	0.00%
2023/02/22	1	172.00	8	170.94	172.00	-7	881	-0.79%
2023/02/21	7	177.36	0	0.00	177.00	7	867	0.81%
2023/02/20	0	0.00	6	172.67	172.00	-6	852	-0.70%
2023/02/17	5	170.40	4	170.50	170.00	1	856	0.12%
2023/02/16	12	173.21	5	174.00	173.50	7	864	0.81%
2023/02/15	37	171.88	8	171.38	173.00	29	873	3.32%
2023/02/14	18	166.33	6	166.17	167.00	12	851	1.41%
2023/02/13	0	0.00	3	168.67	171.00	-3	809	-0.37%
2023/02/10	0	0.00	2	166.00	166.50	-2	800	-0.25%
2023/02/09	2	169.00	1.2	172.51	168.00	0.8	795	0.11%
2023/02/08	1	173.00	9	171.00	172.00	-8	776	-1.03%
2023/02/07	6	162.33	0	0.00	164.00	6	750	0.80%
2023/02/03	1	166.50	0	0.00	165.00	1	736	0.14%
2023/02/02	0	0.00	4	163.50	167.50	-4	730	-0.55%
2023/01/31	0	0.00	3	163.00	161.50	-3	725	-0.41%
2023/01/30	2	157.00	0	0.00	157.00	2	711	0.28%
2023/01/13	0	0.00	2	154.50	151.00	-2	715	-0.28%
2023/01/12	3	156.83	0	0.00	157.00	3	708	0.42%
2023/01/11	0	0.00	1	153.00	153.50	-1	684	-0.15%
2023/01/09	1	152.50	0	0.00	154.00	1	671	0.15%
2023/01/06	0	0.00	6	151.42	152.00	-6	653	-0.92%
2022/12/29	1	143.00	0	0.00	142.50	1	621	0.16%
2022/12/20	1	141.00	0	0.00	141.00	1	636	0.16%
2022/12/14	3	148.67	0	0.00	149.50	3	619	0.48%
2022/12/07	1	144.00	1	145.50	143.50	0	603	0.00%
2022/12/06	2	147.25	10	148.05	146.50	-8	596	-1.34%
2022/12/05	8	152.25	0	0.00	151.50	8	593	1.35%
2022/12/02	6	152.08	0	0.00	152.50	6	588	1.02%
2022/12/01	0	0.00	4	153.00	152.00	-4	585	-0.68%
2022/11/30	0	0.00	8	146.38	147.00	-8	563	-1.42%
2022/11/29	2	141.00	0	0.00	142.00	2	551	0.36%
2022/11/28	1	141.00	0	0.00	143.50	1	550	0.18%
2022/11/25	4	143.75	0	0.00	143.00	4	555	0.72%
2022/11/21	1	139.50	0	0.00	139.50	1	551	0.18%
2022/11/18	2	142.00	2	144.00	142.00	0	551	0.00%
2022/11/15	3	140.50	29	141.03	142.50	-26	532	-4.88%
2022/11/14	29	141.83	1	141.00	141.00	28	528	5.29%
2022/11/11	4	147.25	1	146.50	145.50	3	519	0.58%
2022/11/10	1	146.00	1	145.00	145.00	0	490	0.00%
2022/11/09	1	143.00	0	0.00	143.00	1	477	0.21%
2022/11/02	0	0.00	2	130.50	131.50	-2	463	-0.43%
2022/11/01	0	0.00	3	131.50	131.00	-3	455	-0.66%
2022/10/28	0	0.00	4	132.25	129.00	-4	450	-0.89%
2022/10/27	1	132.00	0	0.00	130.50	1	438	0.23%
2022/10/26	7	129.07	5	129.10	130.00	2	435	0.46%
2022/10/25	3	127.00	0	0.00	124.50	3	424	0.71%
2022/10/21	3	130.00	0	0.00	127.00	3	416	0.72%
2022/10/20	0	0.00	0.1	138.50	135.00	-0.1	406	-0.01%
2022/10/19	0	0.00	1	126.00	126.00	-1	394	-0.25%
2022/10/14	0	0.00	7	123.00	123.00	-7	392	-1.78%
2022/10/12	7	119.50	0	0.00	119.50	7	391	1.79%
2022/10/11	1	118.50	0	0.00	119.50	1	391	0.26%
2022/09/21	0	0.00	3	131.50	131.50	-3	498	-0.60%
2022/09/13	1	138.00	0	0.00	138.00	1	552	0.18%
2022/09/06	3	138.33	0	0.00	138.50	3	571	0.52%
2022/09/01	1	147.00	10	145.00	144.50	-9	580	-1.55%
2022/08/26	5	156.50	0	0.00	155.00	5	575	0.87%
2022/08/23	3	150.50	0	0.00	150.50	3	582	0.52%
2022/08/22	0	0.00	1	153.50	153.00	-1	585	-0.17%
2022/08/19	5	155.00	0	0.00	154.50	5	583	0.86%
2022/08/18	1	152.50	0	0.00	152.50	1	574	0.17%
2022/08/17	1	150.50	1	149.00	149.50	0	568	0.00%
2022/08/15	0	0.00	6	152.50	152.00	-6	566	-1.06%
2022/08/12	2	144.50	4	143.25	147.50	-2	555	-0.36%
2022/08/11	1	142.00	3	142.67	142.50	-2	547	-0.37%
2022/08/08	5	139.00	0	0.00	138.50	5	583	0.86%
2022/08/05	0	0.00	1	142.00	140.00	-1	645	-0.15%
2022/08/03	1	138.00	3	138.00	138.50	-2	702	-0.28%
2022/08/02	1	139.50	0	0.00	139.50	1	702	0.14%
2022/07/29	3	147.50	0	0.00	147.00	3	702	0.43%
2022/07/26	0	146.50	0	0.00	145.50	0	700	0.00%
2022/07/22	1	151.00	0	0.00	151.00	1	714	0.14%
2022/07/21	5	150.00	0	0.00	152.00	5	718	0.70%
2022/07/20	0	0.00	1	146.50	146.50	-1	718	-0.14%
2022/07/19	1	144.50	0	0.00	145.00	1	715	0.14%
2022/07/18	0	0.00	8	144.50	144.50	-8	717	-1.12%
2022/07/15	0	0.00	1	141.50	141.50	-1	716	-0.14%
2022/07/13	1	134.00	0	0.00	134.00	1	709	0.14%
2022/07/12	0.1	130.50	0	0.00	129.00	0.1	704	0.01%
2022/07/11	11	141.50	5	138.50	138.50	6	689	0.87%
2022/07/08	1	149.50	1	148.50	150.00	0	666	0.00%
2022/07/06	0	0.00	5	143.00	136.50	-5	648	-0.77%
2022/07/01	1	153.50	7	149.86	141.00	-6	657	-0.91%
2022/06/29	5	158.00	0	0.00	159.00	5	643	0.78%
2022/06/28	0	0.00	10	173.75	174.50	-10	629	-1.59%
2022/06/23	2	175.75	0	0.00	173.50	2	607	0.33%
2022/06/22	2	181.75	1	179.50	177.50	1	606	0.16%
2022/06/20	10	182.35	2	185.50	181.50	8	604	1.32%
2022/06/17	1	191.00	0	0.00	191.50	1	596	0.17%
2022/06/16	1	198.50	1	195.50	195.50	0	592	0.00%
2022/06/14	10	200.90	1	203.00	203.00	9	600	1.50%
2022/06/13	1.1	205.73	2	205.50	204.50	-0.9	605	-0.15%
2022/06/10	2	213.00	4	213.75	213.00	-2	611	-0.33%
2022/06/09	0	0.00	6	221.33	220.50	-6	606	-0.99%
2022/06/08	0	0.00	2	224.00	221.00	-2	605	-0.33%
2022/06/01	1	227.50	0	0.00	224.50	1	620	0.16%
2022/05/31	0	0.00	1	222.00	223.00	-1	616	-0.16%
2022/05/27	0	0.00	1	215.50	216.00	-1	611	-0.16%
2022/05/26	0	0.00	10	213.50	212.50	-10	618	-1.62%
2022/05/25	3	214.50	2	215.00	214.50	1	626	0.16%
2022/05/24	0	0.00	3	216.83	213.50	-3	642	-0.47%
2022/05/23	2	218.25	0	0.00	218.00	2	650	0.31%
2022/05/20	12	220.50	3	219.33	219.50	9	663	1.36%
2022/05/19	22	219.59	1	217.50	220.00	21	668	3.14%
2022/05/18	0	0.00	1	219.50	221.00	-1	674	-0.15%
2022/05/17	4	219.00	1	216.50	219.00	3	694	0.43%
2022/05/16	1	217.50	13	219.27	214.50	-12	725	-1.65%
2022/05/13	2	220.75	8	221.13	222.50	-6	734	-0.82%
2022/05/12	65	221.74	92	217.82	223.50	-27	674	-4.00%
2022/05/10	7	204.29	5	198.00	205.00	2	626	0.32%
2022/05/09	14	205.46	2	205.00	203.50	12	632	1.90%
2022/05/06	5	206.70	20	205.00	207.50	-15	637	-2.35%
2022/05/05	1	211.00	3	211.17	210.50	-2	642	-0.31%
2022/05/04	2	203.75	1	204.00	206.00	1	641	0.16%
2022/05/03	19	201.37	0	0.00	201.50	19	642	2.96%
2022/04/29	6	202.75	0	0.00	201.00	6	648	0.93%
2022/04/28	0	0.00	1	198.50	197.50	-1	647	-0.15%
2022/04/27	4	197.50	0	0.00	197.50	4	641	0.62%
2022/04/25	1.1	202.95	2	201.50	203.00	-0.9	635	-0.14%
2022/04/22	3.1	211.32	1	210.50	212.00	2.1	630	0.33%
2022/04/21	0	0.00	1	213.00	214.00	-1	639	-0.16%
2022/04/19	2	213.00	0	0.00	214.00	2	641	0.31%
2022/04/15	1	208.50	0	0.00	208.50	1	646	0.15%
2022/04/11	0.1	219.00	11	221.64	215.50	-10.9	665	-1.64%
2022/04/08	23	223.67	33	217.98	219.50	-10	668	-1.50%
2022/04/07	21	226.52	0	0.00	227.00	21	672	3.12%
2022/04/01	2	234.25	0	0.00	235.00	2	666	0.30%
2022/03/31	2	238.00	0	0.00	238.00	2	663	0.30%
2022/03/30	4	239.88	1	239.00	239.50	3	670	0.45%
2022/03/28	0	0.00	3	235.17	237.50	-3	705	-0.43%
2022/03/25	1	241.00	18	245.47	241.00	-17	709	-2.40%
2022/03/24	1	241.00	0	0.00	243.50	1	703	0.14%
2022/03/23	0	0.00	1	242.50	243.00	-1	705	-0.14%
2022/03/22	2	242.75	2	241.50	241.50	0	710	0.00%
2022/03/17	3	239.33	4	241.50	239.00	-1	714	-0.14%
2022/03/16	3	231.50	1	232.00	236.50	2	703	0.28%
2022/03/15	4	235.63	1	232.00	231.50	3	705	0.43%
2022/03/14	0	0.00	100	240.06	241.00	-100	717	-13.93%
2022/03/11	0	0.00	1	243.00	241.00	-1	722	-0.14%
2022/03/10	6	242.42	10	241.10	242.50	-4	723	-0.55%
2022/03/09	1	230.50	100	230.84	231.00	-99	719	-13.76%
2022/03/08	4.1	230.37	0	0.00	231.00	4.1	721	0.57%
2022/03/07	3	234.50	1	236.00	234.50	2	738	0.27%
2022/03/04	0	0.00	5	239.50	243.00	-5	760	-0.66%
2022/03/03	2	242.75	0	0.00	243.50	2	772	0.26%
2022/02/25	2	235.00	0	0.00	238.00	2	778	0.26%
2022/02/24	0.1	239.50	22	240.34	237.50	-21.9	781	-2.80%
2022/02/23	1	248.00	0	0.00	248.00	1	772	0.13%
2022/02/22	3	246.33	25	245.70	251.00	-22	775	-2.84%
2022/02/21	3	256.17	1	255.01	254.50	2	784	0.25%
2022/02/18	9	258.72	7	258.57	258.50	2	799	0.25%
2022/02/17	7	263.50	24	259.88	256.00	-17	818	-2.08%
2022/02/16	45	259.07	6	256.58	259.50	39	829	4.70%
2022/02/15	42	244.49	53	245.63	245.00	-11	807	-1.36%
2022/02/14	1	235.50	10	234.25	234.00	-9	814	-1.11%
2022/02/11	5	239.50	0	0.00	239.50	5	827	0.60%
2022/02/10	14	240.82	0	0.00	241.00	14	831	1.68%
2022/02/09	9	236.89	0	0.00	236.50	9	824	1.09%
2022/02/08	1	232.50	0	0.00	229.00	1	820	0.12%
2022/02/07	0	0.00	0	231.00	228.00	0	813	0.00%
2022/01/26	0	0.00	1	230.00	230.00	-1	810	-0.12%
2022/01/25	1	231.00	0	0.00	230.00	1	814	0.12%
2022/01/24	9	232.06	0	0.00	232.00	9	817	1.10%
2022/01/21	0	0.00	3	240.83	238.00	-3	814	-0.37%
2022/01/20	0	0.00	1	237.00	236.50	-1	809	-0.12%
2022/01/19	0	0.00	6	240.33	238.00	-6	812	-0.74%
2022/01/18	2	243.75	0	0.00	242.00	2	813	0.25%
2022/01/17	1	238.50	0	0.00	239.00	1	813	0.12%
2022/01/14	0	0.00	3	231.00	234.00	-3	820	-0.37%
2022/01/13	1	238.50	10	240.00	240.00	-9	818	-1.10%
2022/01/12	1	243.00	5	238.00	239.50	-4	817	-0.49%
2022/01/11	12	242.25	1	241.00	240.50	11	821	1.34%
2022/01/10	4	248.50	0	0.00	248.00	4	818	0.49%
2022/01/07	0	0.00	5	249.70	247.50	-5	836	-0.60%
2022/01/06	5	256.00	20	256.63	256.00	-15	829	-1.81%
2022/01/05	5	264.70	36	262.85	263.00	-31	830	-3.73%
2022/01/04	16	267.50	6	266.67	267.00	10	837	1.19%
2022/01/03	3	267.67	4	268.00	265.00	-1	832	-0.12%
2021/12/30	23	265.78	13	266.77	265.50	10	824	1.21%
2021/12/29	4	256.13	2	258.50	258.50	2	807	0.25%
2021/12/27	2	257.00	2	257.00	257.00	0	821	0.00%
2021/12/24	2	258.25	3	259.67	257.00	-1	824	-0.12%
2021/12/23	32	261.80	17	262.32	260.00	15	824	1.82%
2021/12/22	41	265.57	20	265.53	263.50	21	834	2.52%
2021/12/21	17	261.47	0	0.00	259.00	17	811	2.10%
2021/12/20	0	0.00	9	257.17	256.00	-9	811	-1.11%
2021/12/17	3	256.33	22	254.61	254.50	-19	821	-2.31%
2021/12/16	7	259.29	2	258.00	258.00	5	834	0.60%
2021/12/15	17	250.09	1	247.50	250.00	16	824	1.94%
2021/12/14	0	0.00	3	251.33	248.00	-3	833	-0.36%
2021/12/13	4	258.25	1	259.00	256.50	3	844	0.36%
2021/12/10	0	0.00	2	253.50	253.00	-2	865	-0.23%
2021/12/09	2	255.00	9	257.72	255.00	-7	876	-0.80%
2021/12/08	17	259.47	10	256.05	260.50	7	871	0.80%
2021/12/07	9	251.22	7	255.14	252.50	2	859	0.23%
2021/12/06	1	249.00	0	0.00	249.00	1	861	0.12%
2021/12/03	3	252.00	2	253.00	251.50	1	878	0.11%
2021/12/02	0.2	252.00	8	250.75	250.50	-7.8	912	-0.85%
2021/12/01	22	254.55	22	256.55	254.50	0	923	0.00%
2021/11/30	29	251.28	4	264.00	264.00	25	937	2.67%
2021/11/29	1	235.00	28	237.89	241.00	-27	1,005	-2.69%
2021/11/26	0	0.00	22	242.82	243.00	-22	1,005	-2.19%
2021/11/24	17	244.32	13	246.15	245.50	4	1,000	0.40%
2021/11/23	0	0.00	25	245.42	243.50	-25	1,005	-2.49%
2021/11/19	0	0.00	7	253.00	251.50	-7	1,010	-0.69%
2021/11/18	5	260.20	18	253.72	255.00	-13	1,020	-1.27%
2021/11/17	4	254.50	0	0.00	255.50	4	1,013	0.39%
2021/11/16	4	250.25	10	246.55	249.50	-6	1,012	-0.59%
2021/11/15	13	244.00	0	0.00	248.50	13	999	1.30%
2021/11/12	22	235.55	51	231.30	232.00	-29	977	-2.97%
2021/11/11	13	231.12	132	229.73	228.00	-119	983	-12.10%	大賣/鉅額交易
2021/11/10	164	238.64	3	238.00	240.00	161	978	16.46%	大買/鉅額交易
2021/11/09	11	232.91	0	0.00	233.00	11	1,021	1.08%
2021/11/08	2	228.00	0	0.00	228.50	2	1,054	0.19%
2021/11/04	1	224.50	0	0.00	224.00	1	1,072	0.09%
2021/10/29	0	0.00	0.2	224.00	224.50	-0.2	1,119	-0.02%
2021/10/26	0	0.00	4	221.00	221.00	-4	1,160	-0.34%
2021/10/21	5.2	218.89	0	0.00	217.00	5.2	1,238	0.42%
2021/10/20	0	0.00	1	220.50	220.50	-1	1,263	-0.08%
2021/10/18	0	0.00	4	213.50	213.50	-4	1,398	-0.29%
2021/10/15	11	214.55	19	214.53	216.00	-8	1,479	-0.54%
2021/10/13	0	0.00	1	205.00	205.00	-1	1,556	-0.06%
2021/10/12	1	209.50	2	207.75	206.00	-1	1,593	-0.06%
2021/10/08	3	221.17	1	221.00	219.00	2	1,680	0.12%
2021/10/06	3	221.50	1	222.00	215.50	2	1,818	0.11%
2021/10/05	2	222.25	3	221.33	223.00	-1	1,868	-0.05%
2021/10/04	6	219.58	4	219.75	218.50	2	1,916	0.10%
2021/10/01	0	0.00	4	224.63	223.00	-4	1,915	-0.21%
2021/09/30	0	0.00	1	229.00	231.50	-1	1,925	-0.05%
2021/09/29	0	0.00	1	232.00	227.50	-1	1,932	-0.05%
2021/09/27	0	0.00	3	240.83	240.00	-3	1,925	-0.16%
2021/09/24	0	0.00	2	244.00	247.00	-2	1,938	-0.10%
2021/09/23	7	237.79	3	242.67	237.00	4	1,943	0.21%
2021/09/22	1	241.50	0	0.00	241.50	1	1,935	0.05%
2021/09/17	41	242.32	5	246.60	248.00	36	1,938	1.86%
2021/09/16	3	244.00	17	246.35	241.50	-14	1,940	-0.72%
2021/09/15	14	251.64	18	247.19	253.50	-4	1,925	-0.21%
2021/09/14	12	248.58	0	0.00	248.50	12	1,914	0.63%
2021/09/13	0	0.00	18	244.83	243.00	-18	1,911	-0.94%
2021/09/10	8	246.88	11	245.36	245.00	-3	1,918	-0.16%
2021/09/09	11	240.68	0	0.00	243.50	11	1,918	0.57%
2021/09/08	1	243.00	3	238.00	234.00	-2	1,934	-0.10%
2021/09/07	11	241.95	180	239.03	239.50	-169	1,936	-8.73%	大賣/鉅額交易
2021/09/06	0	0.00	43	255.16	254.00	-43	1,914	-2.25%
2021/09/03	45	261.58	29	265.52	260.00	16	1,920	0.83%
2021/09/02	31	279.10	6	282.58	267.50	25	1,972	1.27%
2021/09/01	16	268.50	2	269.00	269.50	14	1,925	0.73%
2021/08/31	0	0.00	1	262.50	261.50	-1	1,919	-0.05%
2021/08/30	0	0.00	5	258.40	262.00	-5	1,925	-0.26%
2021/08/27	1	258.50	7	258.86	258.00	-6	1,927	-0.31%
2021/08/26	6	268.00	2	268.50	265.50	4	1,928	0.21%
2021/08/25	0	0.00	1	271.00	274.00	-1	1,942	-0.05%
2021/08/24	1	267.50	7	272.79	266.00	-6	1,978	-0.30%
2021/08/23	7	269.00	2	268.00	268.00	5	1,973	0.25%
2021/08/20	5	256.40	1	252.00	255.00	4	1,974	0.20%
2021/08/19	4	265.00	5	269.30	257.50	-1	1,973	-0.05%
2021/08/18	12	265.96	0	0.00	269.00	12	1,979	0.61%
2021/08/17	14	263.64	8	273.56	260.00	6	2,011	0.30%
2021/08/16	2	262.25	20	268.13	275.00	-18	2,014	-0.89%
2021/08/13	19	274.45	20	270.73	272.50	-1	2,028	-0.05%
2021/08/12	15	267.00	9	267.17	269.00	6	2,006	0.30%
2021/08/11	4	255.00	1	248.50	248.00	3	2,005	0.15%
2021/08/10	3	255.33	3	254.83	253.50	0	2,074	0.00%
2021/08/09	4	252.13	6.1	251.17	252.50	-2.1	2,125	-0.10%
2021/08/06	0	0.00	4	265.50	262.50	-4	2,188	-0.18%
2021/08/05	0	0.00	4	270.50	272.50	-4	2,223	-0.18%
2021/08/04	2	279.00	6	279.08	279.50	-4	2,246	-0.18%
2021/08/03	14.1	280.15	12	279.17	279.00	2.1	2,267	0.09%
2021/08/02	11	282.59	6	284.17	279.50	5	2,266	0.22%
2021/07/30	12	276.79	27	276.15	272.50	-15	2,264	-0.66%
2021/07/29	17	279.03	1	268.50	278.00	16	2,265	0.71%
2021/07/28	11	269.91	31	260.85	266.00	-20	2,255	-0.89%
2021/07/27	6	272.92	42	271.92	270.50	-36	2,253	-1.60%
2021/07/26	24	281.88	37	280.12	285.00	-13	2,232	-0.58%
2021/07/23	14	281.75	153	277.22	275.50	-139	2,212	-6.28%	大賣/鉅額交易
2021/07/22	34	296.72	33	291.03	291.00	1	2,164	0.05%
2021/07/21	78	281.87	59	276.03	282.00	19	2,102	0.90%
2021/07/20	68	269.31	72	265.32	266.00	-4	2,032	-0.20%
2021/07/19	32	261.27	20	260.05	265.00	12	1,986	0.60%
2021/07/16	25	260.26	51	260.10	258.50	-26	1,982	-1.31%
2021/07/15	206	256.03	67	255.96	260.00	139	1,951	7.12%	大買/鉅額交易
2021/07/14	73	254.77	32	243.84	260.50	41	1,875	2.19%
2021/07/13	36	250.76	33	248.27	237.00	3	1,808	0.17%
2021/07/12	24	240.58	48	240.24	241.50	-24	1,758	-1.36%
2021/07/09	71	240.75	32.2	237.78	243.00	38.8	1,737	2.23%
2021/07/08	9	235.11	79	233.68	233.50	-70	1,719	-4.07%
2021/07/07	24	236.06	24	232.38	232.50	0	1,749	0.00%
2021/07/06	12	233.46	19	232.08	232.00	-7	1,794	-0.39%
2021/07/05	14.2	232.37	2	233.25	233.00	12.2	1,835	0.66%
2021/07/02	1	225.50	7	226.57	228.50	-6	1,873	-0.32%
2021/07/01	3	228.33	21	228.79	226.50	-18	1,898	-0.95%
2021/06/30	29	228.33	3	226.50	235.00	26	1,917	1.36%
2021/06/29	1	226.00	15	227.93	224.50	-14	1,985	-0.71%
2021/06/28	18	229.94	19	229.26	229.00	-1	2,016	-0.05%
2021/06/25	13	227.23	104	226.12	225.00	-91	2,034	-4.47%	大賣/
2021/06/24	4	229.63	18	228.78	229.00	-14	2,038	-0.69%
2021/06/23	22	230.30	25	229.12	232.00	-3	2,042	-0.15%
2021/06/22	14	225.21	11.2	225.04	223.00	2.8	2,028	0.14%
2021/06/21	22	228.52	4	228.50	228.00	18	2,019	0.89%
2021/06/18	8	232.06	37	232.07	230.00	-29	2,012	-1.44%
2021/06/17	19	233.82	11	232.32	233.00	8	2,008	0.40%
2021/06/16	15	230.77	166	230.81	229.50	-151	1,987	-7.60%	大賣/鉅額交易
2021/06/15	13	234.54	14	234.07	235.50	-1	1,991	-0.05%
2021/06/11	15	234.77	15	234.07	235.00	0	1,979	0.00%
2021/06/10	52.2	234.47	38	234.37	232.50	14.2	1,963	0.72%
2021/06/09	14	225.99	6	225.67	227.00	8	1,880	0.43%
2021/06/08	3	217.00	0	0.00	217.00	3	1,835	0.16%
2021/06/07	0	0.00	3	215.17	219.50	-3	1,837	-0.16%
2021/06/04	3	215.83	4	215.00	217.00	-1	1,827	-0.05%
2021/06/03	0	0.00	7	215.79	217.50	-7	1,828	-0.38%
2021/06/02	4	216.75	45.3	218.59	215.00	-41.3	1,823	-2.26%
2021/06/01	10	225.80	7	226.50	221.00	3	1,805	0.17%
2021/05/31	1	221.50	0	0.00	221.00	1	1,763	0.06%
2021/05/28	1	219.50	0	0.00	220.00	1	1,754	0.06%
2021/05/27	2	214.00	4	217.00	219.00	-2	1,748	-0.11%
2021/05/26	4	214.13	1	216.00	217.00	3	1,748	0.17%
2021/05/25	70	216.36	2	216.50	214.50	68	1,742	3.90%
2021/05/24	1	205.00	28	206.80	206.00	-27	1,747	-1.55%
2021/05/21	7	206.57	39	207.37	201.50	-32	1,732	-1.85%
2021/05/20	0	0.00	14	206.61	197.50	-14	1,712	-0.82%
2021/05/19	7	209.00	42	208.50	209.00	-35	1,688	-2.07%
2021/05/18	231.1	206.74	69	208.51	207.00	162.1	1,672	9.69%	大買/鉅額交易
2021/05/17	6.2	198.39	9	198.94	196.00	-2.8	1,622	-0.17%
2021/05/14	315	204.37	39	202.18	205.00	276	1,612	17.12%	大買/鉅額交易
2021/05/13	194	186.33	1	181.00	188.00	193	1,538	12.54%	大買/鉅額交易
2021/05/12	3.1	174.35	2	174.50	171.00	1.1	1,505	0.07%
2021/05/11	1.1	184.91	4	181.13	177.00	-2.9	1,478	-0.20%
2021/05/10	0	0.00	11	194.95	192.50	-11	1,454	-0.76%
2021/05/07	18	194.69	2	195.00	202.00	16	1,457	1.10%
2021/05/06	3	190.33	53	188.80	188.50	-50	1,465	-3.41%
2021/05/05	2	191.25	3	192.83	190.00	-1	1,467	-0.07%
2021/05/04	5.3	198.65	9	196.06	199.50	-3.7	1,485	-0.25%
2021/05/03	1	205.50	8	201.81	201.50	-7	1,583	-0.44%
2021/04/29	7.3	212.38	7	211.07	211.00	0.3	1,675	0.02%
2021/04/28	10.2	216.43	21	213.43	213.00	-10.8	1,711	-0.63%
2021/04/27	16.2	215.29	3	213.67	215.50	13.2	1,726	0.76%
2021/04/26	4	218.25	7	219.79	214.50	-3	1,715	-0.17%
2021/04/23	17	213.32	3	210.50	215.00	14	1,711	0.82%
2021/04/22	4	213.88	4	212.00	209.00	0	1,716	0.00%
2021/04/21	4.4	219.01	14	218.61	218.00	-9.6	1,715	-0.56%
2021/04/20	13	223.62	2	224.50	222.00	11	1,719	0.64%
2021/04/19	0	0.00	3	212.83	217.50	-3	1,736	-0.17%
2021/04/16	1	219.01	20	219.83	216.00	-19	1,747	-1.09%
2021/04/15	21	219.76	4	214.63	222.00	17	1,802	0.94%
2021/04/14	11	212.09	6.1	209.38	212.50	4.9	1,778	0.28%
2021/04/13	5	220.80	5	222.30	216.50	0	1,763	0.00%
2021/04/12	13	227.69	23	228.85	223.00	-10	1,736	-0.58%
2021/04/09	44	250.75	32	246.41	247.50	12	1,680	0.71%
2021/04/08	126	239.92	98	235.91	237.50	28	1,626	1.72%	大買/
2021/04/07	46	225.43	6	222.50	224.00	40	1,575	2.54%
2021/04/06	14	221.82	294	223.13	220.50	-280	1,545	-18.12%	大賣/鉅額交易
2021/04/01	316	225.96	14	223.82	225.50	302	1,509	20.00%	大買/鉅額交易
2021/03/31	52	211.33	22	207.84	207.50	30	1,420	2.11%
2021/03/30	5	203.10	4	202.75	206.00	1	1,382	0.07%
2021/03/29	6	199.67	2	200.00	198.50	4	1,359	0.29%
2021/03/26	3	196.50	1	196.00	196.50	2	1,351	0.15%
2021/03/25	0	195.00	2	195.00	193.00	-2	1,347	-0.15%
2021/03/24	1	193.00	0	0.00	192.50	1	1,352	0.07%
2021/03/23	3	195.50	0	0.00	194.00	3	1,353	0.22%
2021/03/19	0	0.00	2	193.50	197.00	-2	1,357	-0.15%
2021/03/18	11	202.27	2	196.50	195.50	9	1,361	0.66%
2021/03/17	0	0.00	2	195.00	193.00	-2	1,343	-0.15%
2021/03/16	1	195.00	2	194.00	196.50	-1	1,350	-0.07%
2021/03/15	5	193.20	1	194.50	194.00	4	1,360	0.29%
2021/03/11	4	191.38	2	191.00	192.00	2	1,379	0.15%
2021/03/09	0.1	185.00	0	0.00	183.00	0.1	1,394	0.01%
2021/03/05	0	187.50	3	186.00	187.00	-3	1,394	-0.22%
2021/03/04	1	189.00	0	0.00	188.00	1	1,409	0.07%
2021/03/03	0	192.00	0	0.00	191.50	0	1,407	0.00%
2021/03/02	0	194.17	0	0.00	191.50	0	1,404	0.00%
2021/02/26	3	197.00	7	196.57	196.00	-4	1,410	-0.28%
2021/02/25	1	206.99	14	204.36	204.00	-13	1,406	-0.92%
2021/02/24	21	208.07	8	206.69	204.50	13	1,446	0.90%
2021/02/23	0	198.00	2	195.50	197.50	-2	1,396	-0.14%
2021/02/22	7	201.43	2	202.25	200.00	5	1,388	0.36%
2021/02/19	2	197.00	0	0.00	197.00	2	1,368	0.15%
2021/02/18	7	194.64	6	193.75	194.50	1	1,372	0.07%
2021/02/17	4	190.25	0.3	190.00	190.00	3.7	1,361	0.27%
2021/02/05	6	187.00	3	189.17	188.00	3	1,341	0.22%
2021/02/04	1	179.50	0	0.00	180.00	1	1,305	0.08%
2021/02/03	1	179.00	0	0.00	178.50	1	1,298	0.08%
2021/02/01	2	170.00	2	171.50	170.50	0	1,341	0.00%
2021/01/29	0	0.00	1	172.00	170.50	-1	1,341	-0.07%
2021/01/28	0	0.00	5	172.00	172.00	-5	1,325	-0.38%
2021/01/27	1	180.00	0	0.00	178.50	1	1,304	0.08%
2021/01/26	3	181.83	16	184.41	181.50	-13	1,284	-1.01%
2021/01/25	25	189.36	226	200.04	186.50	-201	1,259	-15.96%	大賣/鉅額交易
2021/01/22	222	196.92	9	190.33	197.00	213	1,135	18.76%	大買/鉅額交易
2021/01/21	10	178.85	8	179.56	179.50	2	1,030	0.19%
2021/01/20	15	177.30	41	177.01	170.00	-26	982	-2.65%
2021/01/19	27	175.87	6	174.25	176.00	21	959	2.19%
2021/01/15	7	179.00	8	177.75	176.00	-1	941	-0.11%
2021/01/14	8	179.06	2	181.00	178.00	6	927	0.65%
2021/01/13	7	173.43	8	173.00	175.50	-1	894	-0.11%
2021/01/12	10	176.75	6	174.50	173.00	4	878	0.46%
2021/01/11	3	170.67	8	170.44	173.00	-5	837	-0.60%
2021/01/08	13	172.50	3	172.50	171.50	10	817	1.22%
2021/01/06	1	167.00	2	164.50	165.00	-1	759	-0.13%
2021/01/05	9	164.61	8	164.31	164.50	1	742	0.13%
2021/01/04	1	160.50	3	160.33	160.00	-2	737	-0.27%
2020/12/30	0	0.00	5	159.50	160.00	-5	747	-0.67%
2020/12/29	0	0.00	7	160.14	159.50	-7	748	-0.94%
2020/12/24	0	0.00	1	159.50	158.00	-1	747	-0.13%
2020/12/23	2	160.00	0	0.00	160.00	2	749	0.27%
2020/12/22	0	0.00	2	160.25	159.00	-2	759	-0.26%
2020/12/21	3	162.17	5	161.00	163.00	-2	760	-0.26%
2020/12/18	4	167.00	180	164.45	163.00	-176	758	-23.22%	大賣/鉅額交易
2020/12/17	2	166.00	8	166.00	166.50	-6	752	-0.80%
2020/12/14	1	166.50	0	0.00	167.00	1	745	0.13%
2020/12/11	5	163.50	10	163.70	163.00	-5	751	-0.67%
2020/12/09	5	169.50	0	0.00	166.50	5	743	0.67%
2020/12/08	2	166.00	0	0.00	167.00	2	742	0.27%
2020/12/07	1	165.50	3	166.00	167.50	-2	763	-0.26%
2020/12/04	0	0.00	1	165.50	166.50	-1	750	-0.13%
2020/12/03	2	162.25	3	162.17	162.50	-1	736	-0.14%
2020/12/01	0	0.00	5	162.30	163.00	-5	731	-0.68%
2020/11/30	12	167.71	3	166.50	162.00	9	731	1.23%
2020/11/27	0	0.00	7	165.00	165.00	-7	722	-0.97%
2020/11/26	0	0.00	21	162.50	163.50	-21	719	-2.92%
2020/11/25	3	164.50	6	163.58	162.50	-3	716	-0.42%
2020/11/24	10	167.50	33	166.45	166.50	-23	698	-3.29%
2020/11/23	68	167.60	3	167.67	168.00	65	687	9.46%
2020/11/20	6	160.67	1	160.00	160.50	5	634	0.79%
2020/11/19	1	158.50	0	0.00	160.00	1	633	0.16%
2020/11/18	0	0.00	1	160.00	160.00	-1	636	-0.16%
2020/11/17	0	0.00	1	163.50	160.50	-1	646	-0.15%
2020/11/13	2	160.50	1	157.50	159.50	1	692	0.14%
2020/11/12	3	158.00	2	157.25	157.50	1	699	0.14%
2020/11/10	50	155.04	13	153.62	153.00	37	717	5.16%
2020/11/09	16	160.38	64	157.74	158.50	-48	729	-6.58%
2020/11/06	0	0.00	1	151.50	150.50	-1	694	-0.14%
2020/11/05	0	0.00	1	148.00	148.50	-1	703	-0.14%
2020/11/04	1	147.00	0	0.00	147.00	1	723	0.14%
2020/11/02	1	145.00	0	0.00	146.50	1	813	0.12%
2020/10/29	2	149.25	1	150.50	150.50	1	865	0.12%
2020/10/28	1	150.50	0	0.00	151.00	1	875	0.11%
2020/10/27	0	0.00	0	151.00	151.50	0	886	0.00%
2020/10/26	0	0.00	2	153.50	153.00	-2	907	-0.22%
2020/10/23	1	154.00	0	0.00	154.00	1	912	0.11%
2020/10/22	0	0.00	5	157.50	157.50	-5	935	-0.53%
2020/10/19	0	0.00	1	154.50	155.00	-1	970	-0.10%
2020/10/16	0	0.00	8	156.00	155.00	-8	995	-0.80%
2020/10/15	1	158.00	3	157.50	158.00	-2	1,013	-0.20%
2020/10/14	2	160.50	1	160.00	159.00	1	1,014	0.10%
2020/10/13	2	158.49	1	159.00	157.50	1	1,029	0.10%
2020/10/12	2	159.50	4	159.38	157.00	-2	1,039	-0.19%
2020/10/08	8	160.00	9	158.56	159.00	-1	1,059	-0.09%
2020/10/07	9	158.83	4	158.50	159.00	5	1,067	0.47%
2020/10/06	2	155.00	4	154.75	156.00	-2	1,089	-0.18%
2020/10/05	5	154.20	1	153.50	154.50	4	1,115	0.36%
2020/09/30	6	152.00	1	151.00	152.00	5	1,170	0.43%
2020/09/29	0	0.00	5	150.80	151.50	-5	1,244	-0.40%
2020/09/28	7	152.07	0	0.00	151.50	7	1,294	0.54%
2020/09/25	0	0.00	4	148.99	148.50	-4	1,342	-0.30%
2020/09/24	1	151.50	1	152.50	151.50	0	1,375	0.00%
2020/09/23	2	156.25	0	0.00	155.00	2	1,375	0.15%
2020/09/22	0	0.00	2	154.50	156.00	-2	1,393	-0.14%
2020/09/21	0	0.00	4	157.88	157.50	-4	1,402	-0.29%
2020/09/18	5	160.21	0	0.00	160.00	5	1,419	0.35%
2020/09/17	0	0.00	10	158.90	159.00	-10	1,438	-0.70%
2020/09/16	5	161.50	1	158.00	159.50	4	1,447	0.28%
2020/09/15	0	0.00	2	157.75	157.50	-2	1,492	-0.13%
2020/09/14	4	155.50	0	0.00	156.00	4	1,534	0.26%
2020/09/11	0	0.00	24	155.42	153.50	-24	1,539	-1.56%
2020/09/10	124	161.06	12	159.42	158.50	112	1,532	7.31%	大買/鉅額交易
2020/09/09	1	157.00	5	156.90	156.50	-4	1,511	-0.26%
2020/09/08	13	158.27	11	156.55	158.00	2	1,516	0.13%
2020/09/07	64	157.77	0	0.00	156.00	64	1,542	4.15%
2020/09/04	10	155.00	2	154.00	155.50	8	1,600	0.50%
2020/09/03	1	156.00	35	155.81	157.50	-34	1,619	-2.10%
2020/09/02	38	156.71	2	156.50	158.50	36	1,628	2.21%
2020/09/01	1	152.50	1	154.00	153.50	0	1,635	0.00%
2020/08/28	0	0.00	1	153.50	154.50	-1	1,667	-0.06%
2020/08/27	0	0.00	2	156.00	154.00	-2	1,682	-0.12%
2020/08/26	1	154.50	14	154.04	155.50	-13	1,699	-0.77%
2020/08/25	18	154.36	4	154.00	154.00	14	1,735	0.81%
2020/08/21	0	0.00	1	149.50	153.00	-1	1,890	-0.05%
2020/08/20	7	150.29	4	147.38	147.50	3	1,915	0.16%
2020/08/19	5	160.90	2	157.50	157.50	3	1,910	0.16%
2020/08/18	0	0.00	40	165.93	164.50	-40	1,914	-2.09%
2020/08/17	45	166.73	20	166.05	167.00	25	1,928	1.30%
2020/08/14	5	163.80	2	164.00	163.00	3	1,918	0.16%
2020/08/13	9	161.61	50	162.60	160.50	-41	1,974	-2.08%
2020/08/12	42	164.67	41	161.09	166.00	1	1,977	0.05%
2020/08/11	21	165.93	3	162.67	161.50	18	2,054	0.88%
2020/08/10	1	165.00	14	167.57	164.50	-13	2,095	-0.62%
2020/08/07	60	167.88	23	167.13	167.50	37	2,133	1.73%
2020/08/06	0	0.00	20	161.85	162.50	-20	2,123	-0.94%
2020/08/05	26	159.67	16	158.31	162.50	10	2,133	0.47%
2020/08/04	11	154.18	1	154.00	155.00	10	2,128	0.47%
2020/08/03	8	154.81	4	154.63	152.50	4	2,163	0.18%
2020/07/31	0	0.00	29	155.26	156.00	-29	2,224	-1.30%
2020/07/30	35	156.96	6	154.33	158.00	29	2,227	1.30%
2020/07/29	3	153.33	11	151.95	152.50	-8	2,250	-0.36%
2020/07/28	16	160.22	5	154.60	151.50	11	2,283	0.48%
2020/07/27	2	157.50	0	0.00	154.00	2	2,313	0.09%
2020/07/24	0	0.00	21	158.36	155.00	-21	2,330	-0.90%
2020/07/23	1	159.00	0	0.00	160.50	1	2,335	0.04%
2020/07/22	0	0.00	33	160.08	158.50	-33	2,360	-1.40%
2020/07/21	39	161.86	13	162.23	162.50	26	2,345	1.11%
2020/07/20	7	157.86	11	154.95	158.00	-4	2,353	-0.17%
2020/07/17	15	159.27	16	158.16	157.00	-1	2,367	-0.04%
2020/07/16	15	162.33	3	162.33	161.50	12	2,361	0.51%
2020/07/15	6	161.50	2	162.75	160.00	4	2,368	0.17%
2020/07/14	0	0.00	25	166.28	165.50	-25	2,359	-1.06%
2020/07/13	25	172.40	3	172.00	168.50	22	2,359	0.93%
2020/07/10	4	169.50	3	171.67	166.50	1	2,360	0.04%
2020/07/09	6	172.00	54	174.25	172.00	-48	2,377	-2.02%
2020/07/08	63	177.06	20	178.73	180.00	43	2,341	1.84%
2020/07/07	8	166.19	104	163.97	167.00	-96	2,297	-4.18%	大賣/
2020/07/06	0	0.00	148	167.95	171.00	-148	2,264	-6.54%	大賣/鉅額交易
2020/07/03	151	166.15	26	166.17	167.00	125	2,234	5.60%	大買/鉅額交易
2020/07/02	15	160.57	15	159.67	160.50	0	2,239	0.00%
2020/07/01	21	159.55	1	160.50	160.00	20	2,263	0.88%
2020/06/30	0	0.00	3	157.00	158.00	-3	2,253	-0.13%
2020/06/29	3	154.17	23	153.80	154.00	-20	2,261	-0.88%
2020/06/24	11	159.45	1	158.50	157.00	10	2,254	0.44%
2020/06/22	26	160.10	24	156.10	155.50	2	2,251	0.09%
2020/06/19	31	157.45	3	151.33	156.50	28	2,225	1.26%
2020/06/17	5	149.80	0	0.00	149.00	5	2,209	0.23%
2020/06/12	0	0.00	2	140.75	149.50	-2	2,268	-0.09%
2020/06/11	3	146.67	133	149.98	146.00	-130	2,263	-5.74%	大賣/鉅額交易
2020/06/10	1	156.00	2	156.25	155.50	-1	2,222	-0.04%
2020/06/09	10	156.50	0	0.00	154.50	10	2,240	0.45%
2020/06/08	0	0.00	10	153.35	154.00	-10	2,252	-0.44%
2020/06/05	10	154.70	11	153.86	155.00	-1	2,252	-0.04%
2020/06/04	30	155.70	9	154.11	155.00	21	2,273	0.92%
2020/06/03	4	153.25	7	152.93	153.00	-3	2,262	-0.13%
2020/06/02	1	152.50	3	154.67	153.00	-2	2,258	-0.09%
2020/06/01	6	154.00	112	153.31	155.50	-106	2,257	-4.70%	大賣/鉅額交易
2020/05/29	82	153.13	51	153.30	151.00	31	2,235	1.39%
2020/05/28	143	153.84	6	152.92	155.00	137	2,161	6.34%	大買/鉅額交易
2020/05/27	0	0.00	3	147.67	147.00	-3	2,096	-0.14%
2020/05/26	1	146.00	1	146.50	146.50	0	2,086	0.00%
2020/05/25	1	145.50	3	144.50	147.00	-2	2,046	-0.10%
2020/05/22	14	142.93	1	143.50	141.00	13	2,025	0.64%
2020/05/21	3	146.83	3	146.33	146.50	0	1,998	0.00%
2020/05/20	10	147.40	5	146.70	147.50	5	1,994	0.25%
2020/05/19	0	0.00	1	144.00	144.50	-1	1,954	-0.05%
2020/05/18	11	143.55	11	143.09	139.50	0	1,962	0.00%
2020/05/15	5	139.20	9	139.33	139.00	-4	1,877	-0.21%
2020/05/14	6	135.17	1	140.00	133.50	5	1,827	0.27%
2020/05/13	5	140.00	8	139.25	140.00	-3	1,774	-0.17%
2020/05/12	8	136.75	1	136.50	136.50	7	1,727	0.41%
2020/05/11	6	139.83	4	143.00	140.50	2	1,702	0.12%
2020/05/08	9	141.28	9	139.67	141.50	0	1,686	0.00%
2020/05/07	10	138.80	21	139.81	138.50	-11	1,655	-0.66%
2020/05/06	0	0.00	4	132.50	133.00	-4	1,601	-0.25%
2020/05/05	9	133.17	3	133.00	133.50	6	1,609	0.37%
2020/05/04	9	132.94	1	128.50	134.00	8	1,580	0.51%
2020/04/30	0	0.00	1	129.50	131.50	-1	1,556	-0.06%
2020/04/29	1	130.00	0	0.00	128.00	1	1,533	0.07%
2020/04/28	1	127.50	1	125.50	127.00	0	1,526	0.00%
2020/04/27	0	0.00	1	127.00	127.00	-1	1,545	-0.06%
2020/04/24	1	123.00	1	123.50	124.00	0	1,527	0.00%
2020/04/23	0	0.00	2	123.50	124.50	-2	1,536	-0.13%
2020/04/16	0	0.00	1	121.00	123.00	-1	1,603	-0.06%
2020/04/15	2	123.50	1	123.50	123.00	1	1,596	0.06%
2020/04/14	3	120.00	14	120.00	122.00	-11	1,579	-0.70%
2020/04/13	10	116.90	4	117.00	116.50	6	1,558	0.38%
2020/04/10	6	116.08	25	115.92	116.00	-19	1,553	-1.22%
2020/04/09	0	0.00	11	115.05	115.00	-11	1,547	-0.71%
2020/04/08	1	114.50	0	0.00	115.00	1	1,544	0.06%
2020/04/07	36	111.96	1	109.50	113.00	35	1,528	2.29%
2020/04/06	2	105.75	1	104.00	107.50	1	1,488	0.07%
2020/04/01	10	102.50	1	102.50	102.00	9	1,530	0.59%
2020/03/31	5	102.70	4	103.00	101.50	1	1,533	0.07%
2020/03/30	31	100.84	10	99.56	101.50	21	1,536	1.37%
2020/03/27	6	101.17	6	103.33	100.00	0	1,530	0.00%
2020/03/25	6	100.18	5	102.10	100.00	1	1,513	0.07%
2020/03/24	5	98.50	6	98.92	98.50	-1	1,487	-0.07%
2020/03/20	0	0.00	20	93.55	93.70	-20	1,469	-1.36%
2020/03/19	2	94.50	18	87.29	86.00	-16	1,472	-1.09%
2020/03/16	1	98.09	0	0.00	95.00	1	1,524	0.07%
2020/03/13	3	98.33	3	98.43	101.00	0	1,588	0.00%
2020/03/12	0	0.00	53	107.85	107.00	-53	1,561	-3.39%
2020/03/11	0	0.00	6	113.83	114.00	-6	1,542	-0.39%
2020/03/10	17	115.59	7	111.29	116.00	10	1,531	0.65%
2020/03/09	17	109.50	0	0.00	109.50	17	1,520	1.12%
2020/03/05	10	114.15	5	112.30	114.50	5	1,523	0.33%
2020/03/04	4	109.13	1	109.50	109.50	3	1,509	0.20%
2020/03/02	2	105.00	0	0.00	107.50	2	1,506	0.13%
2020/02/27	1	110.50	0	0.00	108.50	1	1,494	0.07%
2020/02/26	6	115.25	0	0.00	115.50	6	1,470	0.41%
2020/02/21	1	116.50	1	116.00	116.00	0	1,487	0.00%
2020/02/20	1	118.00	0	0.00	118.00	1	1,477	0.07%
2020/02/19	12	121.50	9	121.83	121.50	3	1,466	0.20%
2020/02/18	3	118.83	6	118.00	117.50	-3	1,453	-0.21%
2020/02/17	0	0.00	198	117.87	117.50	-198	1,497	-13.22%	大賣/鉅額交易
2020/02/14	0	0.00	2	119.50	119.00	-2	1,507	-0.13%
2020/02/12	8	119.63	2	121.50	120.00	6	1,586	0.38%
2020/02/11	199	119.67	33	116.86	120.50	166	1,594	10.41%	大買/鉅額交易
2020/02/10	4	114.00	54	110.10	114.00	-50	1,597	-3.13%
2020/02/07	0	0.00	1	115.00	112.50	-1	1,621	-0.06%
2020/02/06	1	116.00	16	112.94	115.50	-15	1,643	-0.91%
2020/02/05	1	108.50	2	109.25	108.50	-1	1,645	-0.06%
2020/02/04	0	0.00	2	112.00	111.50	-2	1,649	-0.12%
2020/02/03	2	108.75	0	0.00	110.50	2	1,657	0.12%
2020/01/31	0	0.00	22	115.59	114.50	-22	1,665	-1.32%
2020/01/30	20	120.93	60	119.65	116.50	-40	1,708	-2.34%
2020/01/20	6	128.75	76	128.74	129.00	-70	1,733	-4.04%
2020/01/17	0	0.00	5	131.00	129.50	-5	1,953	-0.26%
2020/01/16	63	131.71	54	132.06	132.00	9	2,073	0.43%
2020/01/15	110	130.99	5	130.70	131.50	105	2,032	5.17%	大買/鉅額交易
2020/01/14	38	128.30	1	129.00	128.00	37	1,999	1.85%
2020/01/13	3	127.33	1	127.50	128.00	2	1,989	0.10%
2020/01/10	8	126.81	5	127.10	125.50	3	1,981	0.15%
2020/01/07	1	125.00	0	0.00	120.50	1	2,026	0.05%
2020/01/03	1	127.00	1	130.00	127.50	0	2,032	0.00%
2020/01/02	1	128.50	23	127.59	128.50	-22	2,051	-1.07%
2019/12/31	0	0.00	14	126.50	126.50	-14	2,083	-0.67%
2019/12/27	0	0.00	43	130.22	126.00	-43	2,242	-1.92%
2019/12/25	1	127.00	16	126.53	126.50	-15	2,182	-0.69%
2019/12/24	0	0.00	2	124.50	124.00	-2	2,182	-0.09%
2019/12/23	0	0.00	1	125.00	124.00	-1	2,193	-0.05%
2019/12/20	3	127.00	14	127.00	127.00	-11	2,198	-0.50%
2019/12/19	3	125.33	3	125.83	125.00	0	2,205	0.00%
2019/12/18	0	0.00	5	126.20	125.50	-5	2,252	-0.22%
2019/12/16	65	126.96	10	127.15	127.50	55	2,302	2.39%
2019/12/12	12	125.75	51	129.39	125.00	-39	2,285	-1.71%
2019/12/11	191	128.24	56	127.36	127.50	135	2,255	5.99%	大買/鉅額交易
2019/12/10	17	126.09	43	125.62	126.00	-26	2,236	-1.16%
2019/12/06	0	0.00	18	119.50	119.00	-18	2,214	-0.81%
2019/12/05	4	120.75	2	121.25	120.50	2	2,289	0.09%
2019/12/04	3	122.00	0	0.00	121.50	3	2,290	0.13%
2019/12/03	0	0.00	2	120.00	120.00	-2	2,293	-0.09%
2019/12/02	2	115.00	15	117.00	118.00	-13	2,320	-0.56%
2019/11/29	4	117.50	4	118.00	117.50	0	2,328	0.00%
2019/11/28	12	117.63	0	0.00	117.00	12	2,341	0.51%
2019/11/27	12	119.04	0	0.00	119.00	12	2,351	0.51%
2019/11/25	1	119.00	2	119.50	118.50	-1	2,409	-0.04%
2019/11/22	1	119.00	0	0.00	119.00	1	2,436	0.04%
2019/11/21	0	0.00	13	120.50	120.50	-13	2,488	-0.52%
2019/11/20	1	121.00	23	120.57	119.50	-22	2,528	-0.87%
2019/11/19	1	121.00	0	0.00	120.00	1	2,627	0.04%
2019/11/18	1	123.00	13	121.85	121.00	-12	2,669	-0.45%
2019/11/15	5	123.50	28	122.57	123.00	-23	2,749	-0.84%
2019/11/14	50	122.23	14	122.64	121.50	36	2,835	1.27%
2019/11/13	4	119.50	4	120.00	119.50	0	2,936	0.00%
2019/11/12	1	117.50	0	0.00	118.00	1	3,026	0.03%
2019/11/11	2	117.00	1	117.00	116.00	1	3,089	0.03%
2019/11/08	2	125.00	17	125.82	126.00	-15	3,062	-0.49%
2019/11/07	2	123.25	0	0.00	124.00	2	3,076	0.07%
2019/11/06	8	130.25	0	0.00	128.50	8	3,076	0.26%
2019/11/05	2	128.50	15	131.67	134.50	-13	3,056	-0.43%
2019/11/04	4	130.25	8	130.56	129.00	-4	3,026	-0.13%
2019/11/01	3	130.17	5	129.50	130.00	-2	3,010	-0.07%
2019/10/31	5	128.80	2	129.50	127.00	3	3,006	0.10%
2019/10/30	25	130.42	53	132.38	129.00	-28	3,005	-0.93%
2019/10/29	57	133.18	4	135.88	129.50	53	2,980	1.78%
2019/10/28	7	137.79	11	137.05	138.50	-4	2,922	-0.14%
2019/10/25	83	137.63	100	138.50	137.00	-17	2,863	-0.59%
2019/10/24	31	130.10	8	130.88	132.50	23	2,638	0.87%
2019/10/23	4	122.63	2	122.50	120.50	2	2,519	0.08%
2019/10/21	1	121.00	0	0.00	120.50	1	2,584	0.04%
2019/10/18	2	119.75	4	119.13	120.50	-2	2,601	-0.08%
2019/10/16	2	123.00	6	122.17	118.50	-4	2,597	-0.15%
2019/10/14	0	0.00	1	122.50	122.00	-1	2,542	-0.04%
2019/10/09	0	0.00	4	122.75	121.00	-4	2,537	-0.16%
2019/10/08	6	123.17	8	121.94	121.50	-2	2,560	-0.08%
2019/10/07	6	126.33	35	125.10	127.00	-29	2,570	-1.13%
2019/10/04	4	123.63	36	124.54	123.50	-32	2,551	-1.25%
2019/10/03	62	123.38	74	123.30	126.00	-12	2,463	-0.49%
2019/10/02	0	0.00	3	120.00	119.50	-3	2,391	-0.13%
2019/10/01	4	119.00	1	118.50	118.50	3	2,375	0.13%
2019/09/27	6	115.00	33	114.20	115.00	-27	2,364	-1.14%
2019/09/26	8	115.88	2	115.75	115.50	6	2,350	0.26%
2019/09/25	1	120.00	0	0.00	117.00	1	2,348	0.04%
2019/09/24	0	0.00	6	120.83	119.50	-6	2,344	-0.26%
2019/09/23	0	0.00	34	120.75	119.00	-34	2,332	-1.46%
2019/09/20	6	121.33	4	120.50	121.00	2	2,288	0.09%
2019/09/19	4	116.50	26	116.58	116.50	-22	2,229	-0.99%
2019/09/18	2	115.50	3	115.50	116.00	-1	2,242	-0.04%
2019/09/17	0	0.00	129	114.43	114.00	-129	2,316	-5.57%	大賣/鉅額交易
2019/09/16	1	116.50	110	115.19	115.50	-109	2,318	-4.70%	大賣/鉅額交易
2019/09/12	4	121.63	9	120.94	119.50	-5	2,293	-0.22%
2019/09/11	8	120.38	6	119.17	121.50	2	2,253	0.09%
2019/09/10	0	0.00	1	114.50	116.50	-1	2,205	-0.05%
2019/09/09	16	121.09	25	117.94	115.50	-9	2,172	-0.41%
2019/09/06	2	119.00	27	119.17	119.00	-25	2,094	-1.19%
2019/09/05	17	119.82	12	119.67	120.50	5	2,091	0.24%
2019/09/04	47	119.04	57	119.60	121.00	-10	2,071	-0.48%
2019/09/03	5	117.40	1	116.00	116.00	4	2,041	0.20%
2019/09/02	13	117.88	4	118.13	118.00	9	2,029	0.44%
2019/08/30	11	119.45	3	119.00	120.00	8	2,023	0.40%
2019/08/29	27	117.02	18	117.42	119.00	9	2,005	0.45%
2019/08/28	34	121.81	97	121.58	118.00	-63	1,993	-3.16%
2019/08/27	58	119.90	30	119.83	120.00	28	1,957	1.43%
2019/08/26	54	120.46	50	121.99	119.50	4	1,942	0.21%
2019/08/23	12	121.08	54	123.63	120.00	-42	1,901	-2.21%
2019/08/22	47	127.41	52	129.21	125.00	-5	1,857	-0.27%
2019/08/21	38	124.43	71	122.66	126.00	-33	1,748	-1.89%
2019/08/20	62	123.44	40	120.98	121.50	22	1,710	1.29%
2019/08/19	120	120.89	44	119.28	119.50	76	1,627	4.67%	大買/
2019/08/16	239	119.18	153	116.35	120.00	86	1,523	5.64%	大買/大賣/
2019/08/15	74	109.34	144	108.10	110.50	-70	1,387	-5.05%	大賣/
2019/08/14	204	105.32	51	105.65	107.00	153	1,291	11.85%	大買/鉅額交易
2019/08/13	28	98.50	26	99.81	98.00	2	1,227	0.16%
2019/08/12	83	100.36	5	100.34	101.00	78	1,223	6.37%
2019/08/08	117	96.62	15	97.92	98.00	102	1,215	8.39%	大買/鉅額交易
2019/08/05	1	90.00	0	0.00	88.30	1	1,390	0.07%
2019/08/01	2	94.85	200	94.97	95.00	-198	1,384	-14.30%	大賣/鉅額交易
2019/07/31	0	0.00	10	98.92	99.80	-10	1,375	-0.73%
2019/07/30	1	97.80	0	0.00	98.50	1	1,373	0.07%
2019/07/26	0	0.00	30	101.02	101.00	-30	1,449	-2.07%
2019/07/24	3	98.70	50	97.63	98.10	-47	1,423	-3.30%
2019/07/23	6	100.77	72	99.23	98.80	-66	1,401	-4.71%
2019/07/22	5	106.30	2	105.75	107.00	3	1,328	0.23%
2019/07/18	3	101.50	21	101.69	101.50	-18	1,306	-1.38%
2019/07/17	14	104.71	67	102.93	104.00	-53	1,299	-4.08%
2019/07/16	54	104.59	4	103.38	105.00	50	1,286	3.89%
2019/07/15	0	0.00	22	102.84	103.00	-22	1,280	-1.72%
2019/07/12	3	104.00	6	103.58	104.50	-3	1,271	-0.24%
2019/07/11	4	99.30	24	100.90	101.00	-20	1,238	-1.62%
2019/07/10	2	97.40	3	96.73	96.70	-1	1,191	-0.08%
2019/07/08	1	93.00	0	0.00	92.70	1	1,211	0.08%
2019/07/03	16	93.20	0	0.00	93.20	16	1,222	1.31%
2019/07/02	16	95.70	0	0.00	95.70	16	1,223	1.31%
2019/07/01	1	93.70	1	94.30	93.50	0	1,210	0.00%
2019/06/28	0	0.00	1	92.70	92.40	-1	1,208	-0.08%
2019/06/27	1	92.20	0	0.00	91.60	1	1,207	0.08%
2019/06/26	1	92.50	0	0.00	92.00	1	1,198	0.08%
2019/06/25	1	95.40	0	0.00	92.90	1	1,193	0.08%
2019/06/24	9	95.13	20	94.78	94.80	-11	1,169	-0.94%
2019/06/21	0	0.00	8	91.36	91.30	-8	1,086	-0.74%
2019/06/17	0	0.00	0	87.40	87.40	0	1,086	0.00%
2019/06/14	1	87.00	0	0.00	87.20	1	1,089	0.09%
2019/06/13	26	89.21	0	0.00	89.20	26	1,087	2.39%
2019/06/12	1	90.00	0	0.00	90.30	1	1,088	0.09%
2019/06/11	6	89.22	4	89.78	90.50	2	1,086	0.18%
2019/06/10	0	0.00	9	87.72	88.50	-9	1,075	-0.84%
2019/06/06	1	85.80	0	0.00	85.70	1	1,065	0.09%
2019/06/05	0	0.00	2	88.65	88.00	-2	1,052	-0.19%
2019/06/04	1	88.20	2	89.20	87.60	-1	1,051	-0.10%
2019/06/03	25	91.20	83	90.96	89.20	-58	1,046	-5.54%
2019/05/31	2	92.25	2	93.40	92.60	0	1,053	0.00%
2019/05/30	3	91.73	3	91.63	91.00	0	1,045	0.00%
2019/05/28	1	89.50	2	90.45	90.90	-1	1,033	-0.10%
2019/05/27	0	0.00	1	89.30	89.00	-1	1,025	-0.10%
2019/05/24	1	88.90	1	88.90	88.90	0	1,021	0.00%
2019/05/22	14	91.91	0	0.00	90.90	14	1,008	1.39%
2019/05/21	1	90.90	3	91.30	92.00	-2	993	-0.20%
2019/05/20	43	90.53	21	89.30	91.00	22	981	2.24%
2019/05/17	27	90.77	3	95.00	88.60	24	959	2.50%
2019/05/16	0	0.00	12	95.20	93.80	-12	923	-1.30%
2019/05/15	18	94.97	57	95.61	93.60	-39	895	-4.35%
2019/05/14	49	93.18	27	94.01	94.00	22	814	2.70%
2019/05/13	42	89.84	15	87.86	90.00	27	709	3.80%
2019/05/10	14	85.17	3	85.50	84.60	11	654	1.68%
2019/05/09	1	84.30	3	85.17	84.00	-2	643	-0.31%
2019/05/08	8	86.95	1	88.60	86.50	7	629	1.11%
2019/05/07	4	88.65	10	88.32	88.00	-6	613	-0.98%
2019/05/06	114	86.63	7	87.14	86.30	107	595	17.98%	大買/鉅額交易
2019/05/03	20	88.53	9	87.84	90.50	11	556	1.98%
2019/04/30	0	0.00	0.3	81.70	81.80	-0.3	487	-0.05%
2019/04/29	1	81.20	0	0.00	81.20	1	484	0.21%
2019/04/24	0	0.00	0.2	81.30	81.30	-0.2	468	-0.04%
2019/04/18	0	0.00	2	82.10	80.80	-2	432	-0.46%
2019/04/17	16	81.60	20	83.25	81.60	-4	421	-0.95%
2019/04/16	1	82.50	1	81.00	81.20	0	403	0.00%
2019/04/15	10	81.90	0	0.00	82.30	10	393	2.54%
2019/04/11	1	77.60	15	78.00	78.00	-14	330	-4.23%
2019/04/09	0	0.00	1	76.30	76.40	-1	311	-0.32%
2019/04/01	1	73.50	0	0.00	73.70	1	283	0.35%
2019/03/27	0	0.00	1	74.00	73.70	-1	274	-0.36%
2019/03/25	0	0.00	2	73.50	73.90	-2	271	-0.74%
2019/03/20	1	71.90	0	0.00	72.40	1	258	0.39%
2019/03/15	9	72.10	40	72.93	72.10	-31	229	-13.48%
2019/03/14	4	72.63	28	72.72	72.30	-24	220	-10.87%
2019/03/08	0	0.00	10	72.00	72.00	-10	225	-4.44%
2019/03/07	0	0.00	2	73.40	71.90	-2	223	-0.89%
2019/03/06	0	0.00	5	73.68	73.80	-5	218	-2.29%
2019/03/05	0	0.00	2	71.35	72.00	-2	195	-1.02%
2019/02/22	0	0.00	1	68.00	69.80	-1	162	-0.61%
2019/02/20	1	67.80	0	0.00	67.70	1	153	0.65%
2019/02/18	0	0.00	2	68.60	68.30	-2	152	-1.31%
2019/02/14	1	66.90	2	67.10	67.40	-1	143	-0.70%
2019/02/13	3	66.23	0	0.00	66.30	3	140	2.13%
2019/01/29	0	0.00	2	64.20	64.20	-2	136	-1.46%
2018/12/27	1	64.30	0	0.00	64.30	1	188	0.53%
2018/12/21	4	64.40	0	0.00	64.40	4	196	2.03%
2018/12/13	1	66.40	0	0.00	66.40	1	242	0.41%
2018/12/12	1	65.60	0	0.00	66.40	1	254	0.39%
2018/12/07	0	0.00	1	64.90	65.40	-1	291	-0.34%
2018/12/06	1	64.50	0	0.00	64.60	1	292	0.34%
2018/12/05	0	0.00	1	66.00	66.40	-1	287	-0.35%
2018/11/28	1	61.90	0	0.00	61.90	1	281	0.35%
2018/11/27	29	60.83	29	61.75	61.60	0	283	0.00%
2018/11/19	0	0.00	1	62.80	63.20	-1	282	-0.35%
2018/11/06	0	0.00	1	60.30	60.30	-1	279	-0.36%
2018/11/02	1	60.20	1	60.00	60.30	0	280	0.00%
2018/10/25	1	61.50	0	0.00	61.00	1	269	0.37%
2018/10/11	3	62.70	1	63.50	62.70	2	247	0.81%
2018/10/04	0	0.00	1	67.20	67.40	-1	233	-0.43%
2018/09/20	0	0.00	5	68.40	68.40	-5	213	-2.34%
2018/09/19	0	0.00	1	70.00	68.20	-1	207	-0.48%
2018/09/18	10	68.15	2	68.70	69.00	8	186	4.28%
2018/09/17	1	67.50	1	68.70	68.70	0	172	0.00%
2018/09/14	0	0.00	1	66.50	66.80	-1	144	-0.69%
2018/09/12	1	65.00	0	0.00	64.80	1	131	0.76%
2018/09/06	2	64.50	0	0.00	65.20	2	122	1.63%
2018/09/03	0	0.00	1	64.00	63.80	-1	116	-0.86%
2018/08/28	1	63.10	0	0.00	63.30	1	116	0.86%
2018/08/27	1	63.00	0	0.00	63.10	1	116	0.86%
2018/08/23	0	0.00	1	63.90	64.00	-1	113	-0.88%
2018/08/13	1	63.30	0	0.00	62.80	1	124	0.81%
2018/08/10	1	63.50	0	0.00	63.60	1	121	0.82%
2018/08/07	0	0.00	1	63.40	63.50	-1	121	-0.83%
2018/08/06	0	0.00	23	63.32	63.30	-23	121	-18.88%
2018/08/03	1	63.10	0	0.00	63.20	1	128	0.78%
2018/07/25	1	62.60	0	0.00	62.50	1	126	0.79%
2018/07/23	0	0.00	1	61.90	61.80	-1	126	-0.79%
2018/07/11	0	0.00	1	61.00	61.30	-1	134	-0.74%
2018/07/05	1	61.80	0	0.00	61.70	1	135	0.74%
2018/07/04	1	61.80	0	0.00	62.00	1	134	0.74%
2018/06/26	0	0.00	1	66.50	66.60	-1	127	-0.78%
2018/06/13	1	67.90	0	0.00	68.00	1	143	0.70%
2018/06/05	1	67.00	0	0.00	66.90	1	143	0.70%
2018/05/24	0	0.00	1	67.70	67.80	-1	152	-0.65%
2018/05/23	2	69.00	1	69.20	67.80	1	153	0.65%
2018/05/11	20	64.99	0	0.00	64.90	20	164	12.19%
2018/05/10	3	66.80	0	0.00	66.90	3	158	1.89%
2018/05/07	1	65.80	0	0.00	65.60	1	161	0.62%
2018/04/20	1	67.40	0	0.00	67.50	1	179	0.56%
2018/04/12	0	0.00	1	68.40	68.20	-1	184	-0.54%
2018/04/11	0	0.00	1	68.70	68.50	-1	185	-0.54%
2018/04/03	1	68.60	0	0.00	68.30	1	194	0.52%
2018/03/22	2	68.90	0	0.00	68.40	2	182	1.09%
2018/03/21	0	0.00	12	66.60	67.30	-12	174	-6.88%
2018/03/15	1	67.80	0	0.00	67.60	1	171	0.58%
2018/03/12	0	67.50	0	0.00	67.50	0	169	0.00%
2018/03/09	1	67.30	0	0.00	67.20	1	174	0.57%
2018/03/08	12	67.00	1	67.50	67.20	11	175	6.27%
2018/03/01	1	66.50	0	0.00	66.30	1	185	0.54%
2018/02/27	0	0.00	1	66.70	66.70	-1	190	-0.52%
2018/02/22	2	66.30	0	0.00	66.70	2	198	1.01%
2018/02/09	0	0.00	0	65.00	64.30	0	211	-0.01%
2018/02/08	0	0.00	1	65.00	65.10	-1	212	-0.47%
2018/02/06	0	0.00	1	64.60	64.40	-1	229	-0.44%
2018/01/16	0	0.00	2	69.40	69.80	-2	484	-0.41%
2018/01/12	1	68.80	0	0.00	68.70	1	478	0.21%
2018/01/08	0	0.00	0.3	68.80	68.50	-0.3	500	-0.05%
2018/01/05	0	0.00	2	69.60	69.50	-2	505	-0.40%
2018/01/03	2	67.70	0	0.00	69.00	2	503	0.40%