王品 (2727)-凱基-台北券商分點個股進出

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

王品

(2727)

可現股當沖

股價
246.0
漲跌
▲5.5
漲幅
+2.29%
成交量
2,013張
產業
上市觀光類股
434人加入追蹤

立即追蹤
本地時間:14:30

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

王品 (2727)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/03	198	242.63	153.2	242.82	246.00	44.8	933	4.80%	大買/大賣/
2024/05/02	152	237.71	31	237.05	240.50	121	914	13.24%	大買/鉅額交易
2024/04/30	63	235.59	54.1	235.39	235.00	8.9	918	0.97%
2024/04/29	265	235.14	39	234.78	234.50	226	920	24.54%	大買/鉅額交易
2024/04/26	84	228.33	21	227.57	229.00	63	916	6.88%
2024/04/25	40	228.35	62	229.19	227.00	-22	922	-2.38%
2024/04/24	45	227.77	79.1	227.16	229.50	-34.1	941	-3.62%
2024/04/23	95.1	223.72	34	223.88	224.50	61.1	951	6.42%
2024/04/22	139	218.70	51	220.87	218.00	88	952	9.23%	大買/
2024/04/19	32.2	226.59	121	229.01	225.50	-88.8	935	-9.50%	大賣/
2024/04/18	4.1	234.51	13	232.92	234.00	-8.9	921	-0.97%
2024/04/17	22	232.14	101	232.38	232.00	-79	927	-8.51%	大賣/
2024/04/16	60	233.98	190	234.09	233.50	-130	943	-13.78%	大賣/鉅額交易
2024/04/15	45	237.62	36	237.97	238.00	9	942	0.96%
2024/04/12	4	239.63	43	239.62	239.50	-39	963	-4.05%
2024/04/11	12	239.58	84	240.06	238.50	-72	984	-7.32%
2024/04/10	133	240.30	6	241.00	241.00	127	989	12.84%	大買/鉅額交易
2024/04/09	75	236.39	69	235.84	236.50	6	1,001	0.60%
2024/04/08	28	233.09	249	234.25	238.50	-221	1,014	-21.79%	大賣/鉅額交易
2024/04/03	0	0.00	49.2	242.32	242.00	-49.2	1,018	-4.83%
2024/04/02	3	246.00	138	244.54	243.50	-135	1,022	-13.20%	大賣/鉅額交易
2024/04/01	175	244.86	22	244.36	246.50	153	1,021	14.98%	大買/鉅額交易
2024/03/29	18	241.81	12	241.58	241.50	6	1,014	0.59%
2024/03/28	14	243.00	4	242.50	241.50	10	1,021	0.98%
2024/03/27	111	241.96	3	242.17	242.50	108	1,022	10.57%	大買/鉅額交易
2024/03/26	7	241.36	78	242.09	240.50	-71	1,028	-6.90%
2024/03/25	47	243.35	0	0.00	243.00	47	1,033	4.55%
2024/03/22	12	242.54	38	242.18	242.00	-26	1,035	-2.51%
2024/03/21	72.1	242.34	25	242.56	243.00	47	1,036	4.54%
2024/03/20	95	242.56	10	244.00	241.50	85	1,040	8.17%
2024/03/19	15.2	243.58	27	243.65	243.50	-11.8	1,042	-1.13%
2024/03/18	103	243.02	18	241.53	243.50	85	1,041	8.16%	大買/
2024/03/15	58.1	240.93	70	245.01	240.00	-11.9	1,044	-1.14%
2024/03/14	42	246.29	128	246.58	246.50	-86	1,031	-8.34%	大賣/
2024/03/13	145	247.60	78.2	246.90	246.50	66.8	1,029	6.49%	大買/
2024/03/12	228.1	246.83	56	246.03	246.00	172.1	1,014	16.96%	大買/鉅額交易
2024/03/11	70	245.77	53	245.80	244.50	17	1,002	1.70%
2024/03/08	344	243.43	221.1	244.19	242.50	122.9	989	12.43%	大買/大賣/鉅額交易
2024/03/07	87	234.05	130	235.42	236.50	-43	945	-4.55%	大賣/
2024/03/06	67.3	231.02	10	231.80	231.00	57.3	939	6.10%
2024/03/05	27.1	230.72	80	232.06	231.00	-52.9	939	-5.63%
2024/03/04	76	235.18	73	235.26	234.00	3	925	0.33%
2024/03/01	24	236.85	42	237.96	236.50	-18	926	-1.94%
2024/02/29	19	239.84	98	239.42	240.00	-79	927	-8.52%
2024/02/27	32	237.53	59	236.55	238.50	-27	935	-2.88%
2024/02/26	68.1	237.15	37	237.19	237.50	31.1	941	3.30%
2024/02/23	34	236.19	31	236.65	235.00	3	942	0.32%
2024/02/22	33	236.12	47.3	237.46	236.00	-14.3	943	-1.51%
2024/02/21	23	239.72	72	239.12	238.50	-49	933	-5.25%
2024/02/20	13	239.77	64	239.26	240.50	-51	959	-5.31%
2024/02/19	29.1	240.78	71	241.04	240.00	-41.9	974	-4.30%
2024/02/16	37.1	242.62	142	242.30	242.50	-104.9	966	-10.85%	大賣/鉅額交易
2024/02/15	30	247.42	115	247.50	247.50	-85	947	-8.97%	大賣/
2024/02/05	118	251.96	12	250.38	253.00	106	938	11.29%	大買/鉅額交易
2024/02/02	11	247.91	38	248.07	248.50	-27	928	-2.91%
2024/02/01	51	245.81	7	246.79	247.50	44	936	4.70%
2024/01/31	18.4	243.95	55	245.28	243.00	-36.6	936	-3.91%
2024/01/30	38.2	248.33	91	248.62	247.00	-52.8	932	-5.66%
2024/01/29	21.2	252.94	57	252.47	251.50	-35.8	935	-3.83%
2024/01/26	141.2	251.83	149	251.36	251.00	-7.8	957	-0.81%	大買/大賣/
2024/01/25	8.6	248.43	134	248.94	245.50	-125.4	969	-12.94%	大賣/鉅額交易
2024/01/24	87	247.57	128	246.96	248.00	-41	984	-4.17%	大賣/
2024/01/23	54	242.01	53	241.71	242.00	1	978	0.10%
2024/01/22	75	243.61	85	242.99	241.50	-10	977	-1.02%
2024/01/19	63	240.88	134	240.87	241.00	-71	967	-7.34%	大賣/
2024/01/18	100	239.04	265	239.72	240.50	-165	956	-17.24%	大賣/鉅額交易
2024/01/17	65	247.47	140	247.59	245.50	-75	932	-8.04%	大賣/
2024/01/16	8	251.19	118	251.98	251.00	-110	923	-11.91%	大賣/鉅額交易
2024/01/15	131	256.00	25	253.00	254.50	106	921	11.50%	大買/鉅額交易
2024/01/12	100	256.80	102.5	255.12	252.50	-2.5	916	-0.27%	大賣/
2024/01/11	28	255.97	39	255.51	254.50	-11	910	-1.21%
2024/01/10	31	251.89	245.1	254.62	252.00	-214.1	910	-23.51%	大賣/鉅額交易
2024/01/09	19	259.16	71	259.44	260.50	-52	896	-5.80%
2024/01/08	125	260.88	24.1	259.96	261.00	100.9	887	11.36%	大買/
2024/01/05	133	257.92	69	256.01	257.00	64	866	7.39%	大買/
2024/01/04	14	252.36	85	254.58	251.00	-71	847	-8.38%
2024/01/03	92	258.20	140.1	258.25	255.50	-48.1	847	-5.68%	大賣/
2024/01/02	83	256.54	27	257.37	255.00	56	818	6.84%
2023/12/29	156	250.86	50.1	253.45	249.50	105.9	796	13.30%	大買/鉅額交易
2023/12/28	35	246.21	72	246.17	244.50	-37	762	-4.85%
2023/12/27	44.2	246.93	47	246.73	247.50	-2.9	762	-0.37%
2023/12/26	82	245.96	38	245.17	245.50	44	770	5.71%
2023/12/25	65	244.51	17.1	244.85	245.50	47.9	777	6.17%
2023/12/22	24	242.00	35	241.10	241.50	-11	778	-1.41%
2023/12/21	29	241.71	18	242.08	241.00	11	778	1.41%
2023/12/20	89	245.24	56.1	244.96	245.00	32.9	773	4.25%
2023/12/19	27	243.65	49	242.83	241.00	-22	765	-2.87%
2023/12/18	9	243.44	52	242.71	242.00	-43	774	-5.55%
2023/12/15	45	244.96	42	244.25	244.00	3	777	0.38%
2023/12/14	62	241.77	19	243.21	243.50	43	778	5.52%
2023/12/13	32	238.42	19	238.61	238.50	13	771	1.69%
2023/12/12	64.1	238.63	71	238.31	238.00	-6.9	778	-0.88%
2023/12/11	99	240.69	5	240.90	240.50	94	785	11.97%
2023/12/08	15	241.60	30	240.95	240.50	-15	792	-1.89%
2023/12/07	7	241.00	95	242.04	241.00	-88	808	-10.88%
2023/12/06	81	243.02	11	243.64	243.00	70	815	8.59%
2023/12/05	17	242.53	54	242.23	241.50	-37	814	-4.54%
2023/12/04	79	244.27	35	243.09	244.00	44	822	5.35%
2023/12/01	28	243.91	76	244.03	243.50	-48	830	-5.78%
2023/11/30	43	242.95	41	244.02	244.00	2	826	0.24%
2023/11/29	21	239.93	54	240.44	240.00	-33	826	-3.99%
2023/11/28	137.1	238.63	90	237.90	240.50	47.1	835	5.64%	大買/
2023/11/27	32	239.11	26	239.08	237.00	6	833	0.72%
2023/11/24	13	238.47	112	239.58	238.00	-99	828	-11.94%	大賣/
2023/11/23	41	243.34	109	243.89	243.00	-68	821	-8.28%	大賣/
2023/11/22	39.2	245.29	84	246.82	245.50	-44.8	824	-5.44%
2023/11/21	22	248.07	60	248.33	247.00	-38	839	-4.53%
2023/11/20	14	249.14	85	249.75	248.50	-71	840	-8.45%
2023/11/17	111	259.64	90.7	256.47	254.50	20.3	831	2.44%	大買/
2023/11/16	110.3	252.31	73	252.84	253.50	37.3	801	4.65%	大買/
2023/11/15	109	246.16	25	245.34	245.50	84	781	10.76%	大買/
2023/11/14	2	246.75	13	245.92	245.00	-11	778	-1.41%
2023/11/13	35	247.86	18	247.47	245.00	17	790	2.15%
2023/11/10	40.1	251.11	55	250.35	249.50	-14.9	794	-1.87%
2023/11/09	40	255.61	83	255.90	253.50	-43	819	-5.25%
2023/11/08	18	258.44	63	258.89	260.00	-45	851	-5.28%
2023/11/07	49	260.10	76.7	260.54	259.00	-27.7	872	-3.18%
2023/11/06	40	259.39	74	259.57	258.00	-34	887	-3.83%
2023/11/03	175	261.35	124.3	261.69	260.00	50.7	877	5.78%	大買/大賣/
2023/11/02	134	258.24	107	257.58	261.00	27	857	3.14%	大買/大賣/
2023/11/01	185	250.07	98.1	249.38	251.50	86.9	843	10.30%	大買/
2023/10/31	93	241.69	31.1	240.38	239.00	61.9	874	7.08%
2023/10/30	46	236.53	33	237.24	235.50	13	872	1.49%
2023/10/27	22	237.75	28	236.11	237.00	-6	881	-0.68%
2023/10/26	37	236.26	28	235.98	235.50	9	889	1.01%
2023/10/25	23	239.98	26	240.06	240.50	-3	896	-0.33%
2023/10/24	70	234.30	49	234.64	236.00	21	912	2.30%
2023/10/23	98	234.32	53	236.05	238.00	45	911	4.94%
2023/10/20	54	228.42	58	228.42	228.50	-4	929	-0.43%
2023/10/19	58.1	230.82	89	233.99	231.00	-30.9	932	-3.31%
2023/10/18	26	238.87	117	238.52	238.00	-91	940	-9.67%	大賣/
2023/10/17	44	241.18	108.4	241.34	239.50	-64.4	946	-6.80%	大賣/
2023/10/16	27	245.50	80	244.91	244.00	-53	944	-5.61%
2023/10/13	5	248.79	72	250.76	248.00	-67	949	-7.06%
2023/10/12	29	251.88	27	252.07	252.00	2	957	0.21%
2023/10/11	51.1	251.10	51	256.09	250.00	0.1	972	0.01%
2023/10/06	9	259.61	62	260.63	259.00	-53	974	-5.44%
2023/10/05	23	261.50	45	262.78	261.00	-22	986	-2.23%
2023/10/04	19	262.97	58.6	262.98	260.50	-39.6	1,006	-3.94%
2023/10/03	54	269.58	41	270.61	268.00	13	1,006	1.29%
2023/10/02	88	268.21	64.2	268.33	271.50	23.8	1,019	2.33%
2023/09/28	115	258.63	40	258.04	262.00	75	1,017	7.37%	大買/
2023/09/27	94	254.53	63	256.04	253.00	31	1,023	3.03%
2023/09/26	36	250.42	47	250.82	250.50	-11	1,048	-1.05%
2023/09/25	10	250.75	49	248.74	251.50	-39	1,061	-3.67%
2023/09/22	58	242.47	90.7	242.11	246.00	-32.7	1,072	-3.05%
2023/09/21	34	243.59	193	246.66	243.00	-159	1,079	-14.72%	大賣/鉅額交易
2023/09/20	75	251.80	51	252.35	250.50	24	1,078	2.22%
2023/09/19	8.2	253.49	159.7	255.91	253.00	-151.5	1,093	-13.85%	大賣/鉅額交易
2023/09/18	17	259.62	59	259.96	258.50	-42	1,105	-3.80%
2023/09/15	27	261.78	161	263.75	261.00	-134	1,122	-11.94%	大賣/鉅額交易
2023/09/14	178	264.63	23	264.63	267.00	155	1,131	13.70%	大買/鉅額交易
2023/09/13	17	256.91	91	258.20	261.00	-74	1,130	-6.55%
2023/09/12	65	259.38	178	259.79	257.00	-113	1,156	-9.76%	大賣/鉅額交易
2023/09/11	47	261.90	87.1	265.57	267.50	-40.1	1,172	-3.42%
2023/09/08	72	258.17	138	259.62	263.00	-66	1,200	-5.50%	大賣/
2023/09/07	18	259.92	92	258.89	257.00	-74	1,224	-6.04%
2023/09/06	113	282.31	75	281.56	282.00	38	1,242	3.06%	大買/
2023/09/05	28	282.38	28	282.21	282.00	0	1,265	0.00%
2023/09/04	45	282.29	59	283.46	284.50	-14	1,296	-1.08%
2023/09/01	137.1	281.32	72	281.30	283.50	65.1	1,335	4.88%	大買/
2023/08/31	95	273.29	53	273.00	278.00	42	1,352	3.11%
2023/08/30	100	273.18	26	272.63	273.00	74	1,379	5.36%
2023/08/29	121	274.29	34	276.07	275.00	87	1,473	5.91%	大買/
2023/08/28	66.3	275.00	56	280.69	276.50	10.3	1,591	0.65%
2023/08/25	134	284.45	114	286.67	281.00	20	1,668	1.20%	大買/大賣/
2023/08/24	57	279.91	29	282.00	280.00	28	1,674	1.67%
2023/08/23	47	283.51	19	283.08	283.50	28	1,676	1.67%
2023/08/22	15	282.17	56	282.57	280.50	-41	1,688	-2.43%
2023/08/21	20	284.40	43	285.13	284.00	-23	1,723	-1.33%
2023/08/18	55	284.09	53	285.99	284.50	2	1,765	0.11%
2023/08/17	208	287.42	86	286.27	289.00	122	1,791	6.81%	大買/鉅額交易
2023/08/16	89.1	285.70	92	285.72	284.50	-2.9	1,797	-0.16%
2023/08/15	364	289.23	178.3	290.43	293.00	185.7	1,823	10.18%	大買/大賣/鉅額交易
2023/08/14	80.5	279.63	330	288.59	279.00	-249.5	1,842	-13.55%	大賣/鉅額交易
2023/08/11	256	300.61	232	298.47	299.50	24	1,825	1.32%	大買/大賣/
2023/08/10	207	303.89	86	303.22	301.00	121	1,829	6.61%	大買/鉅額交易
2023/08/09	27.2	301.91	32	302.05	300.00	-4.8	1,825	-0.26%
2023/08/08	160	303.36	84	302.62	302.50	76	1,857	4.09%	大買/
2023/08/07	130	297.76	116	298.98	298.00	14	1,893	0.74%	大買/大賣/
2023/08/04	446	313.51	423.1	310.45	304.50	23	1,981	1.16%	大買/大賣/
2023/08/02	26	295.35	216	299.40	294.00	-190	1,957	-9.71%	大賣/鉅額交易
2023/08/01	197	301.35	65	298.73	302.00	132	1,997	6.61%	大買/鉅額交易
2023/07/31	96	296.88	145	296.50	295.00	-49	2,041	-2.40%	大賣/
2023/07/28	84	299.30	45	300.73	298.50	39	2,074	1.88%
2023/07/27	180	298.15	106	298.63	303.00	74	2,099	3.52%	大買/大賣/
2023/07/26	58	293.27	70	291.82	293.00	-12	2,107	-0.57%
2023/07/25	197	287.53	260	288.34	291.00	-63	2,179	-2.89%	大買/大賣/
2023/07/24	139	291.32	57	291.35	289.00	82	2,220	3.69%	大買/
2023/07/21	116	295.83	151	296.80	293.00	-35	2,315	-1.51%	大買/大賣/
2023/07/20	102	299.66	46	298.07	302.00	56	2,455	2.28%	大買/
2023/07/19	46	292.43	58	293.81	290.50	-12	2,558	-0.47%
2023/07/18	74	293.80	94	294.68	292.50	-20	2,633	-0.76%
2023/07/17	114	296.46	154	295.85	297.50	-40	2,786	-1.43%	大買/大賣/
2023/07/14	106	296.21	107	296.88	298.50	-1	2,888	-0.04%	大買/大賣/
2023/07/13	242	292.87	40	292.68	293.00	202	2,964	6.81%	大買/鉅額交易
2023/07/12	119	293.02	89	294.64	292.50	30	2,996	1.00%	大買/
2023/07/11	62	295.77	40	299.12	297.00	22	3,040	0.72%
2023/07/10	40	298.98	30	300.05	298.00	10	3,046	0.33%
2023/07/07	84	301.68	79	301.95	298.00	5	3,066	0.16%
2023/07/06	56	306.97	69	307.59	304.00	-13	3,074	-0.42%
2023/07/05	40	306.54	57.1	311.14	306.00	-17.1	3,082	-0.55%
2023/07/04	75.1	307.26	228	311.23	308.00	-152.9	3,101	-4.93%	大賣/鉅額交易
2023/07/03	159.1	317.07	109	316.58	316.00	50.1	3,120	1.61%	大買/大賣/
2023/06/30	38.2	320.89	67	322.09	318.50	-28.8	3,169	-0.91%
2023/06/29	130.1	322.65	43	321.81	326.00	87.1	3,280	2.65%	大買/
2023/06/28	80	322.17	100	322.56	322.00	-20	3,426	-0.58%
2023/06/27	41	323.68	151	321.08	322.00	-110	3,522	-3.12%	大賣/鉅額交易
2023/06/26	119	325.69	131	325.59	324.00	-12	3,577	-0.34%	大買/大賣/
2023/06/21	54	329.78	137	330.09	330.00	-83	3,639	-2.28%	大賣/
2023/06/20	66	333.87	146	335.47	332.50	-80	3,760	-2.13%	大賣/
2023/06/19	86	339.31	129	340.08	338.00	-43	3,874	-1.11%	大賣/
2023/06/16	183	345.02	366	346.00	338.00	-183	3,935	-4.65%	大買/大賣/鉅額交易
2023/06/15	200	343.94	237	342.06	344.50	-37	3,964	-0.93%	大買/大賣/
2023/06/14	273	347.47	363	346.93	346.00	-90	3,990	-2.26%	大買/大賣/
2023/06/13	93.2	341.90	113.1	344.55	339.00	-20	3,980	-0.50%	大賣/
2023/06/12	124.1	346.77	174	350.68	346.50	-49.9	4,014	-1.24%	大買/大賣/
2023/06/09	184	362.44	285	364.78	360.00	-101	4,122	-2.45%	大買/大賣/
2023/06/08	99	367.73	190	369.95	367.50	-91	4,136	-2.20%	大賣/
2023/06/07	286	367.01	247	368.44	371.00	39	4,172	0.93%	大買/大賣/
2023/06/06	194	358.93	114	359.62	358.50	80	4,150	1.93%	大買/大賣/
2023/06/05	280	362.42	168	363.10	360.50	112	4,159	2.69%	大買/大賣/鉅額交易
2023/06/02	828	355.78	340	352.52	357.50	488	4,152	11.75%	大買/大賣/鉅額交易
2023/06/01	566	343.39	376.3	343.40	340.50	189.8	4,097	4.63%	大買/大賣/鉅額交易
2023/05/31	333	327.43	376	326.35	333.00	-43	4,036	-1.07%	大買/大賣/
2023/05/30	69	312.65	338	315.22	311.00	-269	4,064	-6.62%	大賣/鉅額交易
2023/05/29	88	321.51	59	323.01	320.00	29	4,115	0.70%
2023/05/26	166	325.43	74	326.91	323.50	92	4,169	2.21%	大買/
2023/05/25	204	324.41	163	321.50	328.00	41	4,281	0.96%	大買/大賣/
2023/05/24	124	323.86	286	324.48	325.00	-162	4,423	-3.66%	大買/大賣/鉅額交易
2023/05/23	130	319.62	160	320.10	320.50	-30	4,505	-0.67%	大買/大賣/
2023/05/22	98	313.79	102	314.68	318.00	-4	4,558	-0.09%	大賣/
2023/05/19	168	312.87	111	313.78	313.00	57	4,676	1.22%	大買/大賣/
2023/05/18	211.1	314.84	225	313.25	313.50	-13.9	4,709	-0.30%	大買/大賣/
2023/05/17	114	320.72	67	320.23	321.00	47	4,833	0.97%	大買/
2023/05/16	81	319.12	115	320.13	314.50	-34	4,931	-0.69%	大賣/
2023/05/15	73	320.90	117	322.25	319.00	-44	4,952	-0.89%	大賣/
2023/05/12	116	322.17	147	322.46	326.50	-31	4,997	-0.62%	大買/大賣/
2023/05/11	251	319.51	186	324.25	317.00	65	5,090	1.28%	大買/大賣/
2023/05/10	307.1	329.56	379	330.51	325.00	-71.9	5,087	-1.41%	大買/大賣/
2023/05/09	186	328.17	94	327.59	324.00	92	5,011	1.84%	大買/
2023/05/08	139	333.18	232	334.28	331.50	-93	5,026	-1.85%	大買/大賣/
2023/05/05	229	331.36	60	330.28	327.50	169	5,015	3.37%	大買/鉅額交易
2023/05/04	93	323.94	102.1	323.26	326.00	-9.1	5,051	-0.18%	大賣/
2023/05/03	175	320.07	114	319.48	321.50	61	5,108	1.19%	大買/大賣/
2023/05/02	97	317.39	102	317.44	317.00	-5	5,106	-0.10%	大賣/
2023/04/28	182	315.10	274	315.34	317.00	-92	5,108	-1.80%	大買/大賣/
2023/04/27	301.1	302.51	327	304.43	309.00	-25.9	5,034	-0.51%	大買/大賣/
2023/04/26	454	302.61	417	304.01	300.00	37	4,977	0.74%	大買/大賣/
2023/04/25	387	314.02	594	323.99	315.50	-207	4,885	-4.24%	大買/大賣/鉅額交易
2023/04/24	359	318.36	827	317.99	318.50	-468	4,743	-9.87%	大買/大賣/鉅額交易
2023/04/21	382.1	305.62	534	307.11	306.50	-151.9	4,635	-3.28%	大買/大賣/鉅額交易
2023/04/20	741	320.54	1,874.1	322.87	313.00	-1,133.1	4,571	-24.79%	大買/大賣/鉅額交易
2023/04/19	2,100	346.59	146.2	326.70	347.50	1,953.8	4,417	44.23%	大買/大賣/鉅額交易
2023/04/18	279	316.92	251.3	315.59	316.00	27.7	4,306	0.64%	大買/大賣/
2023/04/17	100.2	303.49	117	301.24	304.50	-16.8	4,219	-0.40%	大賣/
2023/04/14	212	299.71	128	300.88	295.50	84	4,188	2.01%	大買/大賣/
2023/04/13	30	292.33	41	293.18	290.50	-11	4,149	-0.27%
2023/04/12	45	290.46	66	293.15	289.00	-21	4,144	-0.51%
2023/04/11	41	290.39	103	297.38	290.50	-62	4,144	-1.50%	大賣/
2023/04/10	66	297.98	78	298.94	298.00	-12	4,162	-0.29%
2023/04/07	125.1	300.17	159	300.51	297.00	-33.9	4,153	-0.82%	大買/大賣/
2023/04/06	206	303.63	225	304.24	299.50	-19	4,114	-0.46%	大買/大賣/
2023/03/31	192.1	309.64	242	310.55	311.50	-49.9	4,063	-1.23%	大買/大賣/
2023/03/30	339	312.47	579	315.33	316.00	-240	4,000	-6.00%	大買/大賣/鉅額交易
2023/03/29	487	317.43	292	317.57	322.50	195	3,877	5.03%	大買/大賣/鉅額交易
2023/03/28	208	304.13	120	305.63	301.00	88	3,732	2.36%	大買/大賣/
2023/03/27	168	299.06	317	301.01	295.00	-149	3,628	-4.11%	大買/大賣/鉅額交易
2023/03/24	255	312.40	277	316.03	311.50	-22	3,560	-0.62%	大買/大賣/
2023/03/23	189.1	311.91	423.6	311.20	322.00	-234.5	3,483	-6.73%	大買/大賣/鉅額交易
2023/03/22	460	299.01	348.4	298.86	308.00	111.6	3,347	3.33%	大買/大賣/鉅額交易
2023/03/21	215.3	284.57	321	284.61	285.00	-105.7	3,223	-3.28%	大買/大賣/鉅額交易
2023/03/20	175	279.06	179.1	278.39	279.00	-4.1	3,162	-0.13%	大買/大賣/
2023/03/17	212	269.75	219	267.32	275.00	-7	3,110	-0.23%	大買/大賣/
2023/03/16	165	261.51	220	262.30	261.00	-55	3,072	-1.79%	大買/大賣/
2023/03/15	350.1	266.03	408	263.99	266.50	-58	3,048	-1.90%	大買/大賣/
2023/03/14	256.1	270.97	675	270.12	260.50	-419	2,998	-13.97%	大買/大賣/鉅額交易
2023/03/13	337.1	255.18	165	257.38	257.00	172.1	2,870	5.99%	大買/大賣/鉅額交易
2023/03/10	427	261.67	224	267.44	261.00	203	2,830	7.17%	大買/大賣/鉅額交易
2023/03/09	282.5	273.09	88	275.85	270.50	194.5	2,803	6.94%	大買/鉅額交易
2023/03/08	249	273.98	73	277.61	276.00	176	2,826	6.23%	大買/鉅額交易
2023/03/07	97.1	278.35	87	281.66	279.00	10.1	2,802	0.36%
2023/03/06	199	280.18	265	281.44	278.50	-66	2,783	-2.37%	大買/大賣/
2023/03/03	216.1	286.74	137	289.76	283.00	79.1	2,747	2.88%	大買/大賣/
2023/03/02	270	287.33	241	288.13	285.50	29	2,688	1.08%	大買/大賣/
2023/03/01	286	277.48	312	279.28	281.00	-26	2,573	-1.01%	大買/大賣/
2023/02/24	307.1	277.25	150	277.86	278.50	157.1	2,499	6.28%	大買/大賣/鉅額交易
2023/02/23	355	274.65	587	275.39	276.00	-232	2,438	-9.51%	大買/大賣/鉅額交易
2023/02/22	638	267.03	920.1	269.55	272.00	-282.1	2,318	-12.17%	大買/大賣/鉅額交易
2023/02/21	350.1	242.07	502	243.46	254.00	-152	2,152	-7.06%	大買/大賣/鉅額交易
2023/02/20	287	249.88	637	250.66	251.50	-350	2,040	-17.16%	大買/大賣/鉅額交易
2023/02/17	529.1	245.55	514	247.25	251.50	15.1	1,967	0.77%	大買/大賣/
2023/02/16	194	231.26	237	231.94	234.00	-43	1,852	-2.32%	大買/大賣/
2023/02/15	402	224.47	404.2	223.28	230.50	-2.2	1,795	-0.12%	大買/大賣/
2023/02/14	376	213.17	332	212.50	216.50	44	1,637	2.69%	大買/大賣/
2023/02/13	336.5	205.09	159	205.36	206.50	177.5	1,531	11.59%	大買/大賣/鉅額交易
2023/02/10	682.6	203.81	228	204.18	199.00	454.6	1,508	30.14%	大買/大賣/鉅額交易
2023/02/09	491.6	202.09	468	203.51	202.00	23.6	1,480	1.59%	大買/大賣/
2023/02/08	255	199.30	216	197.78	201.00	39	1,373	2.84%	大買/大賣/
2023/02/07	109	195.62	65	196.08	198.50	44	1,324	3.32%	大買/
2023/02/06	164	192.39	114	192.12	195.00	50	1,290	3.88%	大買/大賣/
2023/02/03	100	188.83	240	188.99	189.00	-140	1,241	-11.27%	大賣/鉅額交易
2023/02/02	264	191.45	1,421	191.30	193.00	-1,157	1,203	-96.16%	大買/大賣/鉅額交易
2023/02/01	1,404	196.30	334	191.92	197.00	1,070	1,107	96.60%	大買/大賣/鉅額交易
2023/01/31	181	179.61	73	178.32	179.50	108	1,014	10.65%	大買/鉅額交易
2023/01/30	138	174.63	112	173.90	174.50	26	985	2.64%	大買/大賣/
2023/01/17	23	169.65	46	169.16	169.50	-23	963	-2.39%
2023/01/16	17	169.15	95	169.33	169.00	-78	958	-8.14%
2023/01/13	140	170.45	95	170.37	171.00	45	951	4.73%	大買/
2023/01/12	96	170.20	79	170.56	169.00	17	952	1.79%
2023/01/11	113	169.00	27	169.33	167.50	86	937	9.18%	大買/
2023/01/10	145	169.22	95	168.96	169.00	50	929	5.38%	大買/
2023/01/09	42	166.70	153	166.76	167.50	-111	916	-12.11%	大賣/鉅額交易
2023/01/06	6	167.00	82	166.69	167.00	-76	911	-8.33%
2023/01/05	26	166.85	70	167.46	166.00	-44	922	-4.77%
2023/01/04	92	167.37	49	165.53	168.50	43	919	4.68%
2023/01/03	80	163.57	175	162.77	164.50	-95	918	-10.34%	大賣/
2022/12/30	196	167.69	75	167.31	168.00	121	940	12.86%	大買/鉅額交易
2022/12/29	50	163.19	104	165.77	163.00	-54	923	-5.85%	大賣/
2022/12/28	86	168.05	54	166.13	169.00	32	907	3.53%
2022/12/27	41	163.82	75	164.93	162.00	-34	870	-3.91%
2022/12/26	10	159.40	17	159.32	160.00	-7	875	-0.80%
2022/12/23	15	159.27	18	159.08	158.00	-3	892	-0.34%
2022/12/22	15	161.50	29	161.48	160.50	-14	909	-1.54%
2022/12/21	18	158.75	29	159.43	158.50	-11	920	-1.19%
2022/12/20	49	160.84	90	163.21	158.00	-41	945	-4.33%
2022/12/19	4	165.50	43	163.71	166.50	-39	950	-4.10%
2022/12/16	3	161.17	67	162.08	162.50	-64	974	-6.57%
2022/12/15	24	164.85	105	163.24	163.00	-81	1,046	-7.74%	大賣/
2022/12/14	38	163.79	29	163.14	163.00	9	1,088	0.83%
2022/12/13	61	163.94	84	165.95	163.00	-23	1,120	-2.05%
2022/12/12	34	165.62	71	165.36	162.50	-37	1,109	-3.33%
2022/12/09	41	166.66	107	166.85	168.00	-66	1,095	-6.02%	大賣/
2022/12/08	91	166.87	25	167.46	166.50	66	1,077	6.12%
2022/12/07	82	163.34	93.1	163.12	163.50	-11.1	1,052	-1.05%
2022/12/06	150	165.30	75.1	165.57	166.00	74.9	1,042	7.18%	大買/
2022/12/05	85	162.58	60	162.83	163.50	25	1,022	2.44%
2022/12/02	52	163.37	36	163.76	162.00	16	1,009	1.58%
2022/12/01	127	162.98	112	162.88	164.50	15	994	1.51%	大買/大賣/
2022/11/30	145	159.63	117.3	161.67	158.00	27.7	948	2.92%	大買/大賣/
2022/11/29	83	155.55	84.1	156.12	154.00	-1.1	898	-0.12%
2022/11/28	58	152.41	48	153.07	155.00	10	883	1.13%
2022/11/25	86	149.55	8	149.13	148.50	78	871	8.95%
2022/11/24	9	152.89	60	155.13	152.00	-51	862	-5.91%
2022/11/23	107	155.41	7	155.64	155.50	100	857	11.66%	大買/
2022/11/22	48	154.59	7	153.64	153.50	41	852	4.81%
2022/11/21	49	157.54	10	157.50	157.50	39	853	4.57%
2022/11/18	62	156.60	14	156.86	157.00	48	845	5.67%
2022/11/17	91	156.23	48	156.77	157.00	43	835	5.14%
2022/11/16	69	154.43	35	155.00	155.00	34	820	4.14%
2022/11/15	116	153.36	42	153.07	154.50	74	805	9.19%	大買/
2022/11/14	153	151.42	108.2	151.56	152.00	44.8	790	5.67%	大買/大賣/
2022/11/11	129	148.69	63	149.24	149.00	66	765	8.62%	大買/
2022/11/10	127	147.50	29	148.50	148.50	98	747	13.10%	大買/
2022/11/09	154	144.98	57	145.73	147.00	97	731	13.25%	大買/
2022/11/08	136	143.54	150	144.01	144.50	-14	712	-1.97%	大買/大賣/
2022/11/07	134	138.99	83	141.20	143.00	51	682	7.47%	大買/
2022/11/04	44	133.27	72	134.22	132.00	-28	642	-4.36%
2022/11/03	3	123.83	8	124.69	124.50	-5	619	-0.81%
2022/11/02	10	124.85	3	125.50	125.50	7	618	1.13%
2022/11/01	12	124.83	4	124.50	124.00	8	619	1.29%
2022/10/31	32	122.86	17	124.18	125.00	15	621	2.41%
2022/10/28	8	120.44	28	121.86	119.50	-20	621	-3.22%
2022/10/27	24	118.27	28	121.68	124.00	-4	623	-0.64%
2022/10/26	31	114.77	52	116.31	117.00	-21	615	-3.41%
2022/10/25	45	113.33	26	115.17	115.00	19	610	3.11%
2022/10/24	34	116.10	21	116.67	116.00	13	601	2.16%
2022/10/21	18	116.75	55	117.12	115.00	-37	598	-6.18%
2022/10/20	63	117.92	34	119.81	119.00	29	593	4.89%
2022/10/19	21	122.83	25	123.36	122.50	-4	582	-0.69%
2022/10/18	16	124.50	10	125.60	123.50	6	578	1.04%
2022/10/17	26	125.17	36	125.68	125.00	-10	576	-1.74%
2022/10/14	31	129.94	29	130.76	129.00	2	573	0.35%
2022/10/13	71	127.15	67	128.71	129.00	4	574	0.70%
2022/10/12	21	129.43	41	129.09	130.00	-20	568	-3.52%
2022/10/11	64	130.09	94	132.72	128.00	-30	578	-5.19%
2022/10/07	217	139.47	168	139.71	136.50	49	561	8.72%	大買/大賣/
2022/10/06	25	138.70	62	138.60	138.00	-37	518	-7.13%
2022/10/05	60	137.64	42	137.65	138.50	18	509	3.53%
2022/10/04	49	135.93	29	135.81	136.50	20	498	4.01%
2022/10/03	38	135.24	36	139.18	135.00	2	488	0.41%
2022/09/30	37	136.16	81	137.89	137.00	-44	473	-9.29%
2022/09/29	101	137.65	55	138.07	138.50	46	466	9.87%	大買/
2022/09/28	44	135.22	53	135.82	133.00	-9	448	-2.01%
2022/09/27	85	131.50	104	134.62	139.00	-19	436	-4.36%	大賣/
2022/09/26	23	136.74	63	138.85	135.50	-40	408	-9.78%
2022/09/23	119	138.56	153	138.95	139.00	-34	398	-8.53%	大買/大賣/
2022/09/22	198	138.61	267	138.39	138.50	-69	369	-18.69%	大買/大賣/
2022/09/21	239	135.60	712	134.94	133.00	-473	290	-163.05%	大買/大賣/鉅額交易
2022/09/20	560	134.72	21	130.52	136.00	539	243	221.58%	大買/鉅額交易
2022/09/19	3	124.33	13	124.00	124.00	-10	208	-4.79%
2022/09/16	18	124.44	9	124.11	125.00	9	215	4.17%
2022/09/15	14	124.36	17	124.09	124.00	-3	217	-1.38%
2022/09/14	6	123.17	4	123.13	125.00	2	219	0.91%
2022/09/13	16	125.03	1	124.50	125.00	15	220	6.81%
2022/09/12	14	122.32	1	122.00	123.00	13	220	5.88%
2022/09/08	3	121.17	2	122.25	121.00	1	222	0.45%
2022/09/07	5	121.10	18	120.94	120.50	-13	223	-5.82%
2022/09/06	5	122.30	8	122.81	122.00	-3	223	-1.34%
2022/09/05	2	121.50	2	124.00	121.50	0	226	0.00%
2022/09/02	20	123.90	8	122.31	124.00	12	230	5.21%
2022/09/01	4	122.75	24	123.27	122.00	-20	228	-8.73%
2022/08/31	8	124.75	3	124.83	125.00	5	238	2.10%
2022/08/30	13	124.73	7	125.21	125.00	6	253	2.36%
2022/08/29	4	122.50	22	122.25	122.50	-18	253	-7.09%
2022/08/26	75	123.09	27	125.00	125.00	48	259	18.51%
2022/08/25	17	121.06	2	121.50	121.50	15	256	5.86%
2022/08/24	6	119.92	1	120.00	120.50	5	262	1.90%
2022/08/23	3	119.17	11	120.68	119.00	-8	264	-3.03%
2022/08/22	23	120.96	2	121.00	121.50	21	270	7.77%
2022/08/19	1	121.50	8	121.00	121.50	-7	270	-2.59%
2022/08/18	2	120.75	3	120.50	121.00	-1	275	-0.36%
2022/08/17	1	120.50	7	121.07	120.50	-6	275	-2.18%
2022/08/16	25	121.02	2	121.00	121.50	23	276	8.32%
2022/08/15	5	120.10	0	0.00	120.50	5	276	1.81%
2022/08/12	15	119.50	0	0.00	120.00	15	276	5.43%
2022/08/11	6	119.17	1	118.50	119.50	5	276	1.81%
2022/08/10	4	118.25	1	119.00	118.00	3	277	1.08%
2022/08/09	4	119.50	0	0.00	119.50	4	281	1.42%
2022/08/08	6	118.33	15	119.50	119.50	-9	283	-3.18%
2022/08/05	9	116.50	0	0.00	118.00	9	286	3.14%
2022/08/04	11	116.23	2	119.00	117.50	9	288	3.12%
2022/08/03	7	119.00	34	120.91	119.00	-27	283	-9.52%
2022/08/02	3	123.00	6	123.58	123.00	-3	282	-1.06%
2022/08/01	1	124.00	2	123.00	124.50	-1	284	-0.35%
2022/07/29	4	123.00	0	0.00	123.00	4	283	1.41%
2022/07/28	1	123.50	10	124.45	123.50	-9	284	-3.16%
2022/07/27	3	123.83	9	122.94	124.00	-6	284	-2.11%
2022/07/26	6	124.25	19	124.26	124.00	-13	283	-4.58%
2022/07/25	3	123.67	11	123.05	124.00	-8	282	-2.83%
2022/07/22	0	0.00	20	123.68	124.00	-20	285	-7.02%
2022/07/21	20	122.58	10	122.90	123.50	10	295	3.38%
2022/07/20	8	125.44	31	127.69	125.50	-23	291	-7.88%
2022/07/19	28	126.27	36	126.03	126.50	-8	289	-2.77%
2022/07/18	67	122.56	15	124.57	125.50	52	287	18.10%
2022/07/15	2	117.50	29	116.79	117.50	-27	272	-9.91%
2022/07/14	4	118.25	3	118.00	118.00	1	271	0.37%
2022/07/13	21	118.38	1	118.50	118.50	20	271	7.36%
2022/07/12	2	116.50	18	117.42	116.50	-16	272	-5.88%
2022/07/11	2	118.25	11	118.32	118.00	-9	273	-3.30%
2022/07/08	3	119.00	20	120.20	118.00	-17	275	-6.18%
2022/07/07	64	121.10	25	120.26	120.00	39	274	14.20%
2022/07/06	0	0.00	13	118.58	117.50	-13	265	-4.90%
2022/07/05	31	119.68	6	119.50	119.50	25	266	9.38%
2022/07/04	4	116.63	4	117.38	118.00	0	265	0.00%
2022/07/01	44	115.99	29	116.84	115.00	15	269	5.56%
2022/06/30	7	122.93	10	122.70	123.00	-3	261	-1.14%
2022/06/29	1	123.50	2	122.00	123.50	-1	260	-0.38%
2022/06/28	2	121.75	22	123.14	121.50	-20	261	-7.64%
2022/06/27	6	123.92	17	124.00	123.50	-11	260	-4.22%
2022/06/24	45	122.44	18	123.50	123.50	27	258	10.44%
2022/06/23	6	119.75	26	119.10	119.50	-20	256	-7.80%
2022/06/22	7	120.14	34	120.06	119.50	-27	256	-10.54%
2022/06/21	39	119.78	0	0.00	119.50	39	255	15.25%
2022/06/20	17	117.29	39	120.38	117.00	-22	256	-8.58%
2022/06/17	23	119.61	3	122.00	122.00	20	254	7.86%
2022/06/15	23	121.54	8	122.00	121.00	15	256	5.84%
2022/06/14	11	120.86	18	120.00	122.00	-7	261	-2.68%
2022/06/13	13	123.73	14	123.46	121.00	-1	261	-0.38%
2022/06/10	9	123.56	1	123.50	123.50	8	260	3.07%
2022/06/09	7	124.71	14	127.39	124.00	-7	262	-2.67%
2022/06/08	49	124.49	42	125.10	126.00	7	254	2.75%
2022/06/07	4	121.13	10	121.00	120.50	-6	245	-2.44%
2022/06/06	21	123.50	16	122.03	121.00	5	266	1.88%
2022/06/02	23	121.70	23	121.50	121.50	0	265	0.00%
2022/06/01	16	119.22	23	119.28	119.00	-7	265	-2.64%
2022/05/31	2	116.75	16	116.75	116.00	-14	263	-5.31%
2022/05/30	27	114.59	9	114.22	117.00	18	264	6.82%
2022/05/27	5	110.80	15	111.47	110.50	-10	259	-3.85%
2022/05/26	18	110.97	8	111.06	110.50	10	260	3.84%
2022/05/25	16	106.69	4	107.00	107.00	12	257	4.66%
2022/05/24	1	105.50	15	106.20	105.50	-14	267	-5.23%
2022/05/23	15	106.60	3	106.67	107.00	12	269	4.45%
2022/05/20	15	106.73	5	106.10	105.50	10	274	3.64%
2022/05/19	1	104.50	3	104.50	104.50	-2	279	-0.72%
2022/05/18	5	107.60	11	107.05	107.00	-6	295	-2.03%
2022/05/17	45	105.40	31	107.06	106.50	14	308	4.54%
2022/05/16	2	102.75	11	103.18	102.50	-9	314	-2.86%
2022/05/13	99	101.54	10	102.25	103.00	89	332	26.79%
2022/05/12	8	100.38	16	103.97	100.00	-8	329	-2.43%
2022/05/11	3	105.17	2	107.00	104.50	1	326	0.31%
2022/05/10	6	105.33	25	104.70	106.00	-19	327	-5.80%
2022/05/09	4	107.00	40	108.30	107.00	-36	328	-10.96%
2022/05/06	1	111.00	18	110.25	111.00	-17	331	-5.13%
2022/05/05	9	112.39	14	112.11	112.50	-5	338	-1.48%
2022/05/04	8	111.88	10	111.85	111.00	-2	339	-0.59%
2022/05/03	0	0.00	6	110.58	110.50	-6	339	-1.77%
2022/04/29	11	110.91	2	110.25	111.50	9	343	2.62%
2022/04/28	27	108.83	4	110.50	108.50	23	347	6.61%
2022/04/27	34	107.84	43	110.06	110.00	-9	352	-2.55%
2022/04/26	1	117.00	21	117.00	117.00	-20	342	-5.83%
2022/04/25	2	117.00	29	117.95	117.00	-27	344	-7.85%
2022/04/22	36	120.22	4	120.50	120.50	32	345	9.25%
2022/04/21	2	117.75	0	0.00	117.50	2	340	0.59%
2022/04/20	3	118.50	0	0.00	118.50	3	342	0.88%
2022/04/19	2	118.00	0	0.00	118.50	2	346	0.58%
2022/04/18	5	117.10	13	117.15	117.50	-8	352	-2.27%
2022/04/15	2	118.00	22	117.98	118.50	-20	359	-5.56%
2022/04/14	3	118.50	0	0.00	118.50	3	369	0.81%
2022/04/13	11	119.73	0	0.00	120.00	11	374	2.94%
2022/04/12	18	117.72	1	117.50	118.00	17	373	4.55%
2022/04/11	4	117.50	8	119.31	117.50	-4	376	-1.06%
2022/04/08	11	119.41	4	119.00	120.00	7	377	1.86%
2022/04/07	11	119.09	43	119.22	118.50	-32	376	-8.50%
2022/04/06	13	121.42	13	120.62	121.50	0	370	0.00%
2022/04/01	22	121.80	3	121.83	122.00	19	370	5.13%
2022/03/31	27	122.09	0	0.00	122.00	27	369	7.30%
2022/03/30	18	122.83	2	123.00	123.00	16	368	4.35%
2022/03/29	26	122.81	32	123.06	123.00	-6	368	-1.63%
2022/03/28	47	118.76	30	118.83	120.50	17	369	4.61%
2022/03/25	3	122.17	10	122.40	122.00	-7	365	-1.92%
2022/03/24	2	123.75	37	124.08	124.00	-35	366	-9.55%
2022/03/23	50	125.83	5	125.50	125.50	45	367	12.25%
2022/03/22	5	123.60	17	123.68	123.50	-12	368	-3.25%
2022/03/21	8	124.63	28	124.20	124.50	-20	369	-5.41%
2022/03/18	27	123.83	34	123.22	124.00	-7	371	-1.88%
2022/03/17	53	122.80	21	122.71	124.00	32	370	8.65%
2022/03/16	27	119.50	24	119.08	120.00	3	367	0.82%
2022/03/15	9.1	119.01	15	118.97	119.00	-5.9	367	-1.61%
2022/03/14	14	121.00	0	0.00	121.00	14	368	3.80%
2022/03/11	5	121.90	3	122.17	121.00	2	366	0.55%
2022/03/10	34	122.15	72	121.83	122.50	-38	367	-10.33%
2022/03/09	85.3	118.97	86	119.03	119.00	-0.7	362	-0.19%
2022/03/08	8	125.00	62	126.03	125.00	-54	352	-15.34%
2022/03/07	66.3	126.99	20	128.18	127.00	46.3	348	13.28%
2022/03/04	10	131.00	34	133.06	131.00	-24	347	-6.91%
2022/03/03	12	135.54	21	135.38	134.50	-9	355	-2.53%
2022/03/02	2	135.00	17	136.18	135.00	-15	361	-4.15%
2022/03/01	42	136.77	0	0.00	137.50	42	368	11.40%
2022/02/25	5	135.80	7	137.29	136.00	-2	370	-0.54%
2022/02/24	14	135.82	50	138.56	135.50	-36	371	-9.69%
2022/02/23	10	136.50	3	137.50	137.50	7	364	1.92%
2022/02/22	22	135.95	20	135.35	136.00	2	367	0.54%
2022/02/21	15	137.10	7	137.50	137.00	8	365	2.19%
2022/02/18	69	140.55	87	139.07	138.50	-18	367	-4.90%
2022/02/17	20	138.15	21	138.17	139.00	-1	357	-0.28%
2022/02/16	17	136.32	58	138.03	136.50	-41	351	-11.66%
2022/02/15	112	137.26	76	137.53	137.00	36	346	10.38%	大買/
2022/02/14	1	131.50	2	131.75	131.50	-1	336	-0.30%
2022/02/11	13	132.38	7	132.93	133.50	6	339	1.77%
2022/02/10	4	134.75	9	134.61	134.50	-5	343	-1.45%
2022/02/09	5	133.50	21	134.50	135.00	-16	351	-4.55%
2022/02/08	19	133.74	32	134.19	134.50	-13	356	-3.65%
2022/02/07	56	129.48	9	131.89	133.00	47	362	12.98%
2022/01/26	1	125.50	12	125.54	125.50	-11	357	-3.07%
2022/01/25	1	125.50	27	124.96	125.00	-26	367	-7.07%
2022/01/24	21	123.90	35	123.67	124.50	-14	370	-3.78%
2022/01/21	67	130.43	8	130.50	126.50	59	377	15.61%
2022/01/20	75	128.11	59	128.92	129.50	16	389	4.11%
2022/01/19	8	126.06	11	125.86	126.00	-3	387	-0.77%
2022/01/18	29	124.78	3	125.33	126.00	26	391	6.64%
2022/01/17	20	123.65	21	123.79	124.00	-1	393	-0.25%
2022/01/14	4	125.50	9.1	125.57	125.50	-5.1	394	-1.30%
2022/01/13	24	126.73	16	126.22	127.00	8	403	1.98%
2022/01/12	15	126.93	10	127.80	127.50	5	406	1.23%
2022/01/11	34	127.76	40	128.06	129.00	-6	407	-1.47%
2022/01/10	30	125.12	22.1	125.25	125.00	7.9	406	1.94%
2022/01/07	38.6	128.27	28	128.18	127.00	10.6	406	2.61%
2022/01/06	13	130.58	19	130.79	130.50	-6	412	-1.45%
2022/01/05	10	132.05	5	131.80	132.00	5	431	1.16%
2022/01/04	9	132.06	1	132.00	132.00	8	441	1.81%
2022/01/03	6	133.83	1	133.50	133.50	5	469	1.07%
2021/12/30	3	135.17	0	0.00	135.00	3	482	0.62%
2021/12/29	4	135.00	4	135.00	135.00	0	500	0.00%
2021/12/28	2	135.50	6	134.58	135.50	-4	536	-0.75%
2021/12/27	7	134.00	0	0.00	134.00	7	602	1.16%
2021/12/24	11	134.00	5	134.60	134.50	6	623	0.96%
2021/12/23	2	134.00	7	134.50	134.00	-5	648	-0.77%
2021/12/22	5	134.40	2	134.50	134.50	3	704	0.43%
2021/12/21	15	133.17	0	0.00	133.00	15	774	1.94%
2021/12/20	4	133.50	33	133.21	133.50	-29	797	-3.64%
2021/12/17	10	134.80	19	135.16	134.50	-9	799	-1.13%
2021/12/16	21	136.33	0	0.00	136.00	21	800	2.62%
2021/12/15	26	135.62	7	136.00	135.50	19	812	2.34%
2021/12/14	4	134.63	9	134.00	134.00	-5	814	-0.61%
2021/12/13	4	135.88	34	136.50	135.00	-30	815	-3.68%
2021/12/10	7	137.00	9	136.83	137.00	-2	818	-0.24%
2021/12/09	24	138.23	23	138.50	139.00	1	822	0.12%
2021/12/08	52	137.28	27	137.17	137.50	25	828	3.02%
2021/12/07	3	136.17	1	136.00	136.00	2	839	0.24%
2021/12/06	6	134.50	6	135.00	134.50	0	851	0.00%
2021/12/03	4	135.50	1	135.00	135.50	3	880	0.34%
2021/12/02	17	134.82	94	135.44	135.00	-77	895	-8.60%
2021/12/01	14.5	137.21	24	137.23	137.50	-9.5	898	-1.06%
2021/11/30	2	138.00	20	138.15	139.00	-18	900	-2.00%
2021/11/29	137	135.24	104	135.22	136.00	33	903	3.65%	大買/大賣/
2021/11/26	10	140.60	21	142.83	140.50	-11	902	-1.22%
2021/11/25	60	144.63	68	143.99	143.50	-8	901	-0.89%
2021/11/24	30	142.03	40	141.94	142.50	-10	901	-1.11%
2021/11/23	4	140.50	41	140.33	140.50	-37	904	-4.09%
2021/11/22	6	140.50	45	140.53	140.50	-39	915	-4.26%
2021/11/19	8	141.50	0	0.00	141.50	8	935	0.86%
2021/11/18	26	142.17	0	0.00	142.00	26	961	2.70%
2021/11/17	10	141.70	3	143.17	141.50	7	974	0.72%
2021/11/16	15	142.97	50	143.17	143.00	-35	997	-3.51%
2021/11/15	36	143.86	32	144.23	144.00	4	1,004	0.40%
2021/11/12	11	145.77	66	146.08	145.50	-55	1,012	-5.43%
2021/11/11	84	146.74	23	146.35	146.00	61	1,031	5.92%
2021/11/10	29	145.43	39	145.90	145.50	-10	1,054	-0.95%
2021/11/09	66	145.61	23	144.48	145.50	43	1,066	4.03%
2021/11/08	65	145.93	32	145.34	144.50	33	1,069	3.08%
2021/11/05	26	142.81	56	144.54	144.00	-30	1,080	-2.78%
2021/11/04	61	145.85	39	145.85	145.00	22	1,082	2.03%
2021/11/03	19	143.55	8	143.63	143.50	11	1,087	1.01%
2021/11/02	32	144.81	72	145.24	143.00	-40	1,110	-3.60%
2021/11/01	7	143.93	9	144.17	144.00	-2	1,127	-0.18%
2021/10/29	24	143.81	111	144.23	144.00	-87	1,147	-7.58%	大賣/
2021/10/28	109	144.58	38	144.46	145.50	71	1,156	6.14%	大買/
2021/10/27	19	140.74	8	140.50	141.00	11	1,157	0.95%
2021/10/26	16	140.19	69	140.53	140.00	-53	1,171	-4.52%
2021/10/25	18	141.78	15	141.10	141.50	3	1,180	0.25%
2021/10/22	6	140.42	50	140.11	140.50	-44	1,210	-3.64%
2021/10/21	8	140.25	52	140.13	142.00	-44	1,242	-3.54%
2021/10/20	3	140.50	30	140.75	140.50	-27	1,258	-2.15%
2021/10/19	25	141.62	24	140.25	142.00	1	1,353	0.07%
2021/10/18	6	141.17	49	141.61	141.00	-43	1,382	-3.11%
2021/10/15	61	142.82	12	142.67	143.00	49	1,414	3.46%
2021/10/14	53	142.11	45	142.27	141.00	8	1,441	0.56%
2021/10/13	130	148.18	66	146.12	144.00	64	1,483	4.32%	大買/
2021/10/12	112	150.67	52	152.49	150.00	60	1,515	3.96%	大買/
2021/10/08	81	155.46	147	156.33	152.50	-66	1,545	-4.27%	大賣/
2021/10/07	87	154.46	77	154.77	156.00	10	1,550	0.64%
2021/10/06	87.5	152.16	87	154.78	151.00	0.5	1,569	0.03%
2021/10/05	243	155.13	142	155.48	155.50	101	1,637	6.17%	大買/大賣/
2021/10/04	236	155.41	264	157.32	153.00	-28	1,699	-1.65%	大買/大賣/
2021/10/01	142	148.91	85	151.23	151.00	57	1,800	3.17%	大買/
2021/09/30	51	153.03	126	154.31	153.00	-75	1,966	-3.81%	大賣/
2021/09/29	98	153.04	258	154.47	151.50	-160	1,977	-8.09%	大賣/鉅額交易
2021/09/28	210	152.03	166	156.45	156.00	44	1,984	2.22%	大買/大賣/
2021/09/27	151	146.14	93	147.47	147.50	58	2,039	2.84%	大買/
2021/09/24	26	142.73	37	142.73	142.00	-11	2,125	-0.52%
2021/09/23	63	140.87	19	140.84	141.50	44	2,141	2.05%
2021/09/22	73	139.74	117	141.29	139.00	-44	2,151	-2.04%	大賣/
2021/09/17	4	139.13	37	139.85	140.50	-33	2,177	-1.52%
2021/09/16	7	141.86	27	140.46	141.00	-20	2,192	-0.91%
2021/09/15	6	140.33	36	139.69	140.00	-30	2,212	-1.36%
2021/09/14	2	141.50	68	142.31	141.00	-66	2,243	-2.94%
2021/09/13	97	143.20	16	142.97	143.50	81	2,294	3.53%
2021/09/10	43	141.07	59	141.78	139.50	-16	2,373	-0.67%
2021/09/09	35	135.59	23	135.85	138.00	12	2,373	0.51%
2021/09/08	117	132.18	41	130.74	132.00	76	2,379	3.19%	大買/
2021/09/07	65	135.83	70	135.17	135.00	-5	2,394	-0.21%
2021/09/06	32	140.47	69	140.75	139.50	-37	2,428	-1.52%
2021/09/03	30	145.92	11	145.68	146.50	19	2,428	0.78%
2021/09/02	12	144.33	34	146.19	144.00	-22	2,441	-0.90%
2021/09/01	42	147.58	95	147.17	145.50	-53	2,455	-2.16%
2021/08/31	24	146.29	27	145.48	145.50	-3	2,491	-0.12%
2021/08/30	36	146.08	23	146.09	147.00	13	2,547	0.51%
2021/08/27	35	144.80	47	144.50	144.50	-12	2,673	-0.45%
2021/08/26	11	145.77	70	145.53	144.50	-59	2,692	-2.19%
2021/08/25	105	143.12	26	143.38	145.50	79	2,714	2.91%	大買/
2021/08/24	89	139.30	145	142.90	142.50	-56	2,746	-2.04%	大賣/
2021/08/23	163.1	131.52	48	131.09	133.50	115.1	2,780	4.14%	大買/鉅額交易
2021/08/20	68	132.13	56	131.92	130.50	12	2,807	0.43%
2021/08/19	27	137.24	56	135.13	132.50	-29	2,805	-1.03%
2021/08/18	94	135.24	29	133.53	139.00	65	2,818	2.31%
2021/08/17	63	136.63	1	136.00	134.50	62	2,825	2.19%
2021/08/16	64	138.12	55	139.48	137.00	9	2,824	0.32%
2021/08/13	19.3	145.40	26	147.33	145.00	-6.7	2,808	-0.24%
2021/08/12	2	149.25	38	149.96	149.00	-36	2,815	-1.28%
2021/08/11	80.2	151.58	42	151.11	152.50	38.2	2,854	1.34%
2021/08/10	37	150.50	16	150.03	149.50	21	2,907	0.72%
2021/08/09	32	149.45	98	150.72	149.00	-66	2,966	-2.22%
2021/08/06	41	146.68	25	147.18	147.50	16	2,976	0.54%
2021/08/05	52	150.83	40	151.80	151.00	12	3,032	0.40%
2021/08/04	61.2	155.56	57	155.75	154.00	4.2	3,051	0.14%
2021/08/03	60	158.86	64	159.54	158.00	-4	3,070	-0.13%
2021/08/02	37	160.31	57	160.18	162.00	-20	3,066	-0.65%
2021/07/30	24	159.60	40	161.74	159.00	-16	3,107	-0.51%
2021/07/29	43	158.98	61	159.47	160.00	-18	3,099	-0.58%
2021/07/28	139	157.52	50	156.08	159.50	89	3,098	2.87%	大買/
2021/07/27	81	162.66	139	166.38	162.00	-58	3,094	-1.87%	大賣/
2021/07/26	74	168.33	29.5	169.69	168.50	44.5	3,079	1.44%
2021/07/23	213	171.92	312	174.02	172.00	-99	3,061	-3.23%	大買/大賣/
2021/07/22	134	168.15	42.1	167.43	167.50	91.9	2,967	3.10%	大買/
2021/07/21	120	165.80	173	167.73	165.50	-53	2,942	-1.80%	大買/大賣/
2021/07/20	67	171.02	27	172.30	172.00	40	2,923	1.37%
2021/07/19	178	174.31	231.1	174.04	174.50	-53	2,909	-1.82%	大買/大賣/
2021/07/16	94	170.22	113	170.05	171.50	-19	2,876	-0.66%	大賣/
2021/07/15	56	164.14	68	164.20	167.00	-12	2,841	-0.42%
2021/07/14	84	158.77	42	157.76	158.50	42	2,825	1.49%
2021/07/13	41	157.00	77	156.90	157.00	-36	2,809	-1.28%
2021/07/12	354.5	159.27	198	158.83	157.00	156.5	2,790	5.61%	大買/大賣/鉅額交易
2021/07/09	174	169.33	296	172.60	167.50	-122	2,731	-4.47%	大買/大賣/鉅額交易
2021/07/08	476	172.25	615	174.07	173.00	-139	2,713	-5.12%	大買/大賣/鉅額交易
2021/07/07	445	169.13	398	172.10	173.00	47	2,563	1.83%	大買/大賣/
2021/07/06	49	162.46	151	161.97	161.00	-102	2,402	-4.25%	大賣/鉅額交易
2021/07/05	203	158.07	175	156.97	159.00	28	2,388	1.17%	大買/大賣/
2021/07/02	212	158.17	1,176	155.92	154.00	-964	2,354	-40.94%	大買/大賣/鉅額交易
2021/07/01	1,365	158.25	558	159.72	161.00	807	2,234	36.11%	大買/大賣/鉅額交易
2021/06/30	116	146.02	19.1	146.53	146.50	96.9	2,133	4.54%	大買/
2021/06/29	13	142.54	11	142.18	142.00	2	2,133	0.09%
2021/06/28	142.1	143.64	79	144.35	144.00	63.1	2,137	2.95%	大買/
2021/06/25	22	149.77	56	150.54	149.00	-34	2,112	-1.61%
2021/06/24	155	150.53	37	148.32	151.50	118	2,107	5.60%	大買/鉅額交易
2021/06/23	66	148.98	196	149.27	149.00	-130	2,097	-6.20%	大賣/鉅額交易
2021/06/22	75	153.94	167	155.33	153.00	-92	2,074	-4.43%	大賣/
2021/06/21	221	155.70	195	154.73	155.50	26	2,029	1.28%	大買/大賣/
2021/06/18	9	148.00	13	146.85	148.00	-4	1,959	-0.20%
2021/06/17	27	147.26	101	147.23	147.00	-74	1,966	-3.76%	大賣/
2021/06/16	85	147.76	211	148.50	147.50	-126	1,973	-6.38%	大賣/鉅額交易
2021/06/15	318	145.61	24	147.77	149.50	294	1,952	15.06%	大買/鉅額交易
2021/06/11	34.1	141.78	57	142.81	141.50	-22.9	1,939	-1.18%
2021/06/10	18	142.08	141	142.44	142.50	-123	1,975	-6.23%	大賣/鉅額交易
2021/06/09	13	142.69	202	143.59	142.50	-189	2,015	-9.38%	大賣/鉅額交易
2021/06/08	74	143.93	232	143.46	143.50	-158	2,087	-7.57%	大賣/鉅額交易
2021/06/07	173	142.91	524	143.44	142.00	-351	2,122	-16.54%	大買/大賣/鉅額交易
2021/06/04	423	147.41	407	146.99	146.00	16	2,092	0.77%	大買/大賣/
2021/06/03	58	141.09	67	140.53	139.50	-9	2,013	-0.45%
2021/06/02	135	139.97	148	141.18	140.50	-13	2,060	-0.63%	大買/大賣/
2021/06/01	110	139.32	358	140.76	141.50	-248	2,062	-12.03%	大買/大賣/鉅額交易
2021/05/31	360	137.31	66.1	142.34	142.50	293.9	2,056	14.29%	大買/鉅額交易
2021/05/28	71	132.97	407	134.25	132.50	-336	2,043	-16.44%	大賣/鉅額交易
2021/05/27	12	132.17	128	130.93	132.50	-116	2,055	-5.64%	大賣/鉅額交易
2021/05/26	219	125.56	44	126.01	127.50	175	2,106	8.31%	大買/鉅額交易
2021/05/25	3	126.00	165	125.37	124.00	-162	2,164	-7.49%	大賣/鉅額交易
2021/05/24	55	127.69	28	128.73	129.50	27	2,166	1.25%
2021/05/21	45.1	126.74	38.1	126.25	127.50	7.1	2,256	0.31%
2021/05/20	93	123.72	172	123.72	123.50	-79	2,328	-3.39%	大賣/
2021/05/19	268	125.44	234	126.90	127.00	34	2,346	1.45%	大買/大賣/
2021/05/18	402.1	115.43	261	116.52	123.00	141.1	2,331	6.05%	大買/大賣/鉅額交易
2021/05/17	490	116.48	64	112.77	112.00	426	2,301	18.51%	大買/鉅額交易
2021/05/14	75	124.08	164	124.65	124.00	-89	2,246	-3.96%	大賣/
2021/05/13	588	123.25	184	122.31	128.00	404	2,225	18.16%	大買/大賣/鉅額交易
2021/05/12	208	128.57	31	131.50	126.00	177	2,162	8.19%	大買/鉅額交易
2021/05/11	245	142.56	127	146.09	140.00	118	2,123	5.56%	大買/大賣/鉅額交易
2021/05/10	5	155.30	60	154.11	155.50	-55	2,102	-2.62%
2021/05/07	136	154.91	234	154.27	152.50	-98	2,161	-4.53%	大買/大賣/
2021/05/06	30	167.18	78	170.76	167.00	-48	2,148	-2.23%
2021/05/05	86	169.25	13	169.19	170.50	73	2,150	3.39%
2021/05/04	245	167.03	208	169.73	169.50	37	2,152	1.72%	大買/大賣/
2021/05/03	69	177.41	142	176.94	174.00	-73	2,147	-3.40%	大賣/
2021/04/29	11	188.00	32	187.98	187.00	-21	2,135	-0.98%
2021/04/28	33	190.53	43	189.84	190.00	-10	2,148	-0.47%
2021/04/27	29	189.81	32	190.23	190.00	-3	2,187	-0.14%
2021/04/26	29	187.81	17	188.44	187.00	12	2,192	0.55%
2021/04/23	249	194.11	261	194.19	191.00	-12	2,190	-0.55%	大買/大賣/
2021/04/22	28	198.30	65	200.48	195.00	-37	2,186	-1.69%
2021/04/21	41	202.17	14	202.21	204.00	27	2,168	1.25%
2021/04/20	17	198.09	34	197.47	198.50	-17	2,165	-0.78%
2021/04/19	32	194.63	9	194.56	198.00	23	2,182	1.05%
2021/04/16	4.1	192.78	46.1	194.74	192.00	-42	2,188	-1.92%
2021/04/15	99	192.64	44	191.17	193.50	55	2,227	2.47%
2021/04/14	113.2	193.52	89	192.06	189.00	24.2	2,229	1.08%	大買/
2021/04/13	31	186.89	32	185.13	185.00	-1	2,169	-0.05%
2021/04/12	42	190.44	28	191.02	183.00	14	2,169	0.65%
2021/04/09	11	190.73	16.5	193.27	190.00	-5.5	2,161	-0.25%
2021/04/08	30.5	185.89	58	186.98	191.50	-27.5	2,151	-1.28%
2021/04/07	113	182.92	55	183.70	183.50	58	2,129	2.72%	大買/
2021/04/06	12	183.54	16	182.84	184.50	-4	2,136	-0.19%
2021/04/01	15	182.67	46	185.07	181.50	-31	2,140	-1.45%
2021/03/31	20	181.85	12	181.21	183.50	8	2,139	0.37%
2021/03/30	21	179.72	24	178.88	179.50	-3	2,139	-0.14%
2021/03/29	20	176.60	80	177.06	176.50	-60	2,183	-2.75%
2021/03/26	10	179.10	19	178.97	179.50	-9	2,205	-0.41%
2021/03/25	7	178.71	2	178.50	175.50	5	2,206	0.23%
2021/03/24	1	176.01	5	177.90	177.50	-4	2,220	-0.18%
2021/03/23	32	176.92	32	179.55	176.00	0	2,279	0.00%
2021/03/22	22	176.68	23	180.04	177.50	-1	2,318	-0.04%
2021/03/19	37	176.80	46	178.97	176.00	-9	2,337	-0.38%
2021/03/18	20	181.50	18	185.14	181.00	2	2,324	0.09%
2021/03/17	36	185.90	68	188.79	183.50	-32	2,339	-1.37%
2021/03/16	41	188.44	76	186.93	188.00	-35	2,358	-1.48%
2021/03/15	100	184.62	230	184.24	186.00	-130	2,349	-5.53%	大賣/鉅額交易
2021/03/12	246	178.62	79	179.33	180.50	167	2,342	7.13%	大買/鉅額交易
2021/03/11	225	169.36	169	166.15	170.50	56	2,341	2.39%	大買/大賣/
2021/03/10	105	167.26	79	166.77	168.00	26	2,401	1.08%	大買/
2021/03/09	94	164.23	41	165.07	168.50	53	2,474	2.14%
2021/03/08	141	166.84	162	167.43	161.00	-21	2,457	-0.85%	大買/大賣/
2021/03/05	48	164.52	83	164.83	167.00	-35	2,425	-1.44%
2021/03/04	88	165.00	54	166.19	165.50	34	2,511	1.35%
2021/03/03	96	160.56	70	162.87	164.00	26	2,577	1.01%
2021/03/02	134	161.88	199	161.08	159.00	-65	2,553	-2.55%	大買/大賣/
2021/02/26	126	157.33	103	160.30	159.50	23	2,542	0.90%	大買/大賣/
2021/02/25	122	153.13	69	154.30	157.50	53	2,526	2.10%	大買/
2021/02/24	33	148.73	30	150.32	146.00	3	2,487	0.12%
2021/02/23	184	150.83	197	151.39	147.50	-13	2,537	-0.51%	大買/大賣/
2021/02/22	71	145.78	102	145.59	148.00	-31	2,561	-1.21%	大賣/
2021/02/19	44	134.01	38	135.12	138.00	6	2,597	0.23%
2021/02/18	26	132.31	68	131.05	132.50	-42	2,597	-1.62%
2021/02/17	30	123.32	22	127.07	130.00	8	2,620	0.31%
2021/02/05	20	118.85	21	120.21	118.50	-1	2,631	-0.04%
2021/02/04	10	117.10	11	117.27	117.50	-1	2,651	-0.04%
2021/02/03	37	117.69	52	117.52	116.50	-15	2,715	-0.55%
2021/02/02	16	115.53	13	116.12	115.00	3	2,783	0.11%
2021/02/01	73	112.25	77	113.18	117.00	-4	2,802	-0.14%
2021/01/29	106	118.47	228	122.50	114.00	-122	2,785	-4.38%	大買/大賣/鉅額交易
2021/01/28	101	119.65	151	119.34	124.00	-50	2,710	-1.84%	大買/大賣/
2021/01/27	32	113.63	3	115.00	113.00	29	2,665	1.09%
2021/01/26	37	111.77	44	113.72	111.00	-7	2,659	-0.26%
2021/01/25	120	114.49	44	114.88	115.00	76	2,644	2.87%	大買/
2021/01/22	105	119.85	29	120.98	119.50	76	2,620	2.90%	大買/
2021/01/21	115	120.10	64	120.27	120.50	51	2,610	1.95%	大買/
2021/01/20	100	119.98	114	123.23	119.50	-14	2,588	-0.54%	大賣/
2021/01/19	29	129.21	31	129.19	128.00	-2	2,541	-0.08%
2021/01/18	80	126.58	42	126.29	128.00	38	2,527	1.50%
2021/01/15	23	129.93	18	130.72	129.50	5	2,510	0.20%
2021/01/14	6	134.33	12	134.29	134.00	-6	2,493	-0.24%
2021/01/13	32	136.56	7	136.14	136.50	25	2,484	1.01%
2021/01/12	74	136.99	66	137.39	133.50	8	2,466	0.32%
2021/01/11	19	140.13	24	140.60	140.50	-5	2,424	-0.21%
2021/01/08	44	137.78	101	136.47	140.50	-57	2,398	-2.38%	大賣/
2021/01/07	43.1	132.78	46	131.05	133.00	-3	2,343	-0.13%
2021/01/06	22.1	129.21	74	129.04	130.50	-52	2,315	-2.24%
2021/01/05	29	126.36	44	127.53	129.00	-15	2,298	-0.65%
2021/01/04	88	124.00	48	124.78	124.00	40	2,281	1.75%
2020/12/31	21	127.21	22	127.20	127.00	-1	2,264	-0.04%
2020/12/30	18	129.42	16	129.50	129.50	2	2,255	0.09%
2020/12/29	44	128.53	8	129.00	128.00	36	2,254	1.60%
2020/12/28	30	127.05	20	126.15	126.50	10	2,241	0.45%
2020/12/25	66	127.96	66	128.95	128.00	0	2,229	0.00%
2020/12/24	68	131.56	80	131.88	130.00	-12	2,211	-0.54%
2020/12/23	185	127.79	114	128.61	130.00	71	2,192	3.24%	大買/大賣/
2020/12/22	53	135.38	51	135.36	131.00	2	2,134	0.09%
2020/12/21	20	137.75	17	137.00	136.00	3	2,103	0.14%
2020/12/18	34	138.96	31	139.50	138.00	3	2,091	0.14%
2020/12/17	103	139.66	146	140.74	139.00	-43	2,067	-2.08%	大買/大賣/
2020/12/16	155	141.94	84	142.68	144.50	71	2,001	3.55%	大買/
2020/12/15	34	139.10	51	138.61	137.00	-17	1,951	-0.87%
2020/12/14	43	136.86	7	137.86	138.00	36	1,918	1.88%
2020/12/11	74	137.33	79	137.02	137.00	-5	1,910	-0.26%
2020/12/10	114	139.03	123	139.89	138.00	-9	1,874	-0.48%	大買/大賣/
2020/12/09	87	136.25	84	136.24	137.50	3	1,817	0.17%
2020/12/08	83	132.33	101	133.72	132.50	-18	1,777	-1.01%	大賣/
2020/12/07	172	135.10	154	136.12	134.50	18	1,726	1.04%	大買/大賣/
2020/12/04	284	143.64	272	144.78	139.50	12	1,635	0.73%	大買/大賣/
2020/12/03	217	138.27	163	138.03	141.00	54	1,493	3.61%	大買/大賣/
2020/12/02	79	132.46	71	132.31	132.00	8	1,391	0.57%
2020/12/01	78	127.78	61	128.55	129.50	17	1,356	1.25%
2020/11/30	121	133.57	276	134.03	131.50	-155	1,315	-11.78%	大買/大賣/鉅額交易
2020/11/27	125	124.77	156	122.72	129.00	-31	1,192	-2.60%	大買/大賣/
2020/11/26	65	118.07	109	117.96	117.50	-44	1,078	-4.08%	大賣/
2020/11/25	164	117.90	50	117.42	117.00	114	1,051	10.84%	大買/鉅額交易
2020/11/24	176	115.37	82	115.09	115.50	94	1,007	9.33%	大買/
2020/11/23	94	119.63	89	119.78	120.00	5	945	0.53%
2020/11/20	149	119.46	79	118.47	118.00	70	900	7.77%	大買/
2020/11/19	152	117.55	291	118.39	122.00	-139	826	-16.81%	大買/大賣/鉅額交易
2020/11/18	73	114.69	61	111.57	115.50	12	691	1.74%
2020/11/17	158	104.09	81	104.60	105.00	77	568	13.55%	大買/
2020/11/16	55	104.17	82	103.59	106.00	-27	535	-5.04%
2020/11/13	99	98.30	64	100.01	99.80	35	481	7.26%
2020/11/12	36	95.05	29	95.64	95.40	7	430	1.63%
2020/11/11	139	93.82	65	94.56	95.50	74	397	18.61%	大買/
2020/11/10	84	90.25	85	91.17	89.40	-1	331	-0.30%
2020/11/09	44	85.40	2	85.40	85.40	42	253	16.54%
2020/11/06	9	77.18	2	77.60	77.70	7	231	3.02%
2020/11/05	2	76.40	0	76.70	76.40	2	234	0.85%
2020/11/04	9	76.44	1	76.70	76.20	8	238	3.35%
2020/11/03	11	76.37	11	75.77	76.30	0	241	0.00%
2020/11/02	1	74.30	1	74.30	74.20	0	235	0.00%
2020/10/30	0	0.00	4	74.78	74.70	-4	237	-1.68%
2020/10/29	7	74.41	5	74.84	74.90	2	239	0.84%
2020/10/28	0	78.00	8	75.61	75.60	-8	241	-3.31%
2020/10/27	1	75.90	3	75.80	76.00	-2	242	-0.83%
2020/10/26	3	76.00	1	75.82	76.10	2	244	0.81%
2020/10/23	0	0.00	2	76.00	75.80	-2	248	-0.80%
2020/10/21	3	76.00	5	75.20	76.20	-2	276	-0.72%
2020/10/20	0	0.00	3	75.07	75.20	-3	279	-1.07%
2020/10/19	4	75.00	2	75.10	75.10	2	286	0.70%
2020/10/16	2	75.00	9	75.24	74.80	-7	295	-2.37%
2020/10/15	5	75.86	5	75.48	75.50	0	298	0.00%
2020/10/14	18	75.89	3	76.00	76.10	15	303	4.94%
2020/10/13	20	75.84	10	75.59	75.60	10	309	3.24%
2020/10/12	8	76.69	14	76.81	77.00	-6	310	-1.93%
2020/10/08	11	77.09	1	77.20	77.10	10	313	3.19%
2020/10/07	17	76.50	9	76.89	76.90	8	320	2.50%
2020/10/06	5	76.26	7	77.34	77.00	-2	324	-0.62%
2020/10/05	20	74.98	7	75.50	75.50	13	326	3.98%
2020/09/30	0	0.00	1	74.30	74.10	-1	327	-0.31%
2020/09/29	0	0.00	1	74.40	74.40	-1	331	-0.30%
2020/09/28	16	74.08	4	74.30	74.30	12	339	3.53%
2020/09/25	12	73.80	9	73.81	73.50	3	353	0.85%
2020/09/24	10	74.05	22	74.30	74.00	-12	355	-3.38%
2020/09/23	1	75.80	18	75.67	75.70	-17	358	-4.75%
2020/09/22	6	75.80	7	76.19	75.80	-1	360	-0.28%
2020/09/21	5	76.68	9	77.69	76.70	-4	365	-1.09%
2020/09/18	38	77.11	21	77.30	77.30	17	374	4.54%
2020/09/17	50	76.09	23	76.29	76.30	27	381	7.08%
2020/09/16	25	75.11	17	75.31	75.30	8	377	2.12%
2020/09/15	7	74.00	5	74.40	74.40	2	380	0.52%
2020/09/11	3	73.10	4	73.78	73.30	-1	395	-0.25%
2020/09/10	1	73.50	6	73.70	73.70	-5	398	-1.25%
2020/09/09	0	0.00	4	73.13	74.20	-4	406	-0.98%
2020/09/08	7	74.00	10	73.57	73.60	-3	415	-0.72%
2020/09/07	16	73.84	12	73.83	73.80	4	435	0.92%
2020/09/04	21	72.60	0	0.00	72.80	21	458	4.58%
2020/09/03	3	73.17	1	72.70	72.50	2	468	0.43%
2020/09/02	20	72.36	14	72.61	72.70	6	500	1.20%
2020/09/01	21	71.86	2	71.90	71.70	19	544	3.49%
2020/08/31	0	0.00	10	73.00	72.00	-10	578	-1.73%
2020/08/28	2	72.35	1	72.30	72.20	1	595	0.17%
2020/08/27	9	72.72	16	72.71	72.40	-7	611	-1.15%
2020/08/26	0	0.00	1	72.90	73.00	-1	624	-0.16%
2020/08/25	41	73.14	15	72.73	72.60	26	636	4.08%
2020/08/24	3	72.40	6	72.47	72.30	-3	640	-0.47%
2020/08/21	22	72.56	30	72.45	72.50	-8	655	-1.22%
2020/08/20	22	71.77	11	72.56	71.60	11	666	1.65%
2020/08/19	4	75.03	0	0.00	74.30	4	681	0.59%
2020/08/18	4	75.40	1	75.60	74.90	3	720	0.42%
2020/08/17	3	75.60	2	75.40	75.40	1	721	0.14%
2020/08/14	0	0.00	4	75.20	75.20	-4	721	-0.55%
2020/08/13	23	75.59	8	75.64	75.60	15	720	2.08%
2020/08/12	12	74.52	4	74.65	74.70	8	723	1.11%
2020/08/11	2	74.25	3	74.30	74.30	-1	722	-0.14%
2020/08/10	7	72.01	0	0.00	72.70	7	718	0.97%
2020/08/07	7	71.66	2	71.70	71.70	5	718	0.70%
2020/08/06	16	71.01	8	71.04	70.70	8	716	1.12%
2020/08/05	0	0.00	15	70.90	71.00	-15	720	-2.08%
2020/08/04	19	70.92	6	71.80	71.40	13	725	1.79%
2020/08/03	15	70.55	7	70.90	70.30	8	734	1.09%
2020/07/31	1	71.30	1	71.60	71.30	0	735	0.00%
2020/07/30	8	71.35	0	0.00	71.30	8	737	1.08%
2020/07/29	14	69.16	18	70.93	70.90	-4	739	-0.54%
2020/07/28	22	69.82	20	69.82	69.40	2	743	0.27%
2020/07/27	2	72.75	9	73.56	71.80	-7	744	-0.94%
2020/07/24	8	74.86	10	75.63	74.60	-2	740	-0.27%
2020/07/23	8	75.84	6	75.95	75.90	2	742	0.27%
2020/07/22	4	79.70	7	79.50	79.50	-3	738	-0.41%
2020/07/21	1	79.50	0	0.00	79.40	1	730	0.14%
2020/07/20	15	79.30	12	79.68	79.20	3	726	0.41%
2020/07/17	4	79.88	9	79.93	79.80	-5	722	-0.69%
2020/07/16	7	81.11	2	81.30	80.50	5	722	0.69%
2020/07/15	8	81.10	9	81.38	80.80	-1	721	-0.14%
2020/07/14	18	80.73	14	81.07	81.00	4	722	0.55%
2020/07/13	14	80.21	11	80.65	80.30	3	716	0.42%
2020/07/10	4	79.75	7	79.99	79.60	-3	717	-0.42%
2020/07/09	4	80.85	0	0.00	80.50	4	712	0.56%
2020/07/08	9	80.60	24	80.60	80.50	-15	709	-2.11%
2020/07/07	12	80.51	51	81.06	80.40	-39	708	-5.51%
2020/07/06	11	81.07	10	81.15	81.40	1	704	0.14%
2020/07/03	3	80.00	15	79.86	79.50	-12	694	-1.73%
2020/07/02	20	80.07	8	80.00	79.80	12	695	1.73%
2020/07/01	1	80.20	7	80.36	80.20	-6	694	-0.86%
2020/06/30	7	80.01	22	80.09	80.60	-15	703	-2.13%
2020/06/29	14	79.39	66	79.59	79.40	-52	723	-7.18%
2020/06/24	1	80.60	2	81.10	81.20	-1	713	-0.14%
2020/06/23	7	78.79	65	78.96	79.20	-58	704	-8.23%
2020/06/22	3	79.17	82	78.98	78.70	-79	703	-11.23%
2020/06/19	5	79.30	63	79.75	79.30	-58	703	-8.25%
2020/06/18	5	79.32	59	79.20	78.80	-54	695	-7.76%
2020/06/17	2	79.25	25	79.66	79.20	-23	692	-3.32%
2020/06/16	2	80.15	15	80.59	79.70	-13	693	-1.87%
2020/06/15	3	81.00	6	81.38	80.00	-3	701	-0.43%
2020/06/12	120	79.20	1	80.80	80.60	119	700	16.98%	大買/鉅額交易
2020/06/11	56	81.84	5	81.48	81.00	51	688	7.40%
2020/06/10	17	84.41	2	84.75	84.40	15	670	2.24%
2020/06/09	40	85.39	3	86.27	85.40	37	669	5.53%
2020/06/08	23	84.57	9	84.24	85.90	14	644	2.17%
2020/06/05	49	81.03	2	81.60	81.70	47	608	7.73%
2020/06/04	2	78.95	7	79.04	78.90	-5	578	-0.86%
2020/06/03	18	76.69	0	0.00	77.50	18	568	3.17%
2020/06/02	0	0.00	1	75.20	75.30	-1	553	-0.18%
2020/06/01	24	74.33	4	74.28	74.50	20	543	3.68%
2020/05/29	5	73.36	0	0.00	73.50	5	533	0.94%
2020/05/28	1	73.50	5	73.00	73.10	-4	530	-0.75%
2020/05/27	1	74.30	0	0.00	72.90	1	518	0.19%
2020/05/26	0	0.00	1	74.20	72.60	-1	508	-0.20%
2020/05/25	19	70.25	13	72.68	73.10	6	485	1.24%
2020/05/22	0	0.00	13	68.07	68.00	-13	446	-2.91%
2020/05/21	13	68.11	0	0.00	68.30	13	445	2.92%
2020/05/19	2	69.15	1	68.50	68.20	1	446	0.22%
2020/05/15	0	0.00	1	65.51	65.60	-1	433	-0.23%
2020/05/12	0	0.00	5	68.30	67.40	-5	437	-1.14%
2020/05/11	0	0.00	1	68.30	67.80	-1	443	-0.23%
2020/05/08	0	0.00	1	66.40	66.40	-1	438	-0.23%
2020/05/07	0	0.00	2	67.65	67.60	-2	433	-0.46%
2020/05/04	1	65.50	70	66.57	66.60	-69	442	-15.58%
2020/04/30	4	66.90	0	0.00	67.20	4	440	0.91%
2020/04/29	1	65.00	0	0.00	65.20	1	440	0.23%
2020/04/28	0	0.00	1	64.10	65.00	-1	438	-0.23%
2020/04/22	1	61.40	0	0.00	62.00	1	445	0.22%
2020/04/21	1	61.60	0	0.00	61.40	1	443	0.23%
2020/04/20	1	63.40	1	63.40	63.80	0	436	0.00%
2020/04/17	0	0.00	1	64.20	63.50	-1	434	-0.23%
2020/04/15	13	63.53	1	63.90	63.90	12	428	2.80%
2020/04/14	10	62.07	0	0.00	62.40	10	423	2.36%
2020/04/13	4	61.03	0	0.00	61.00	4	423	0.94%
2020/04/10	0	62.00	0	0.00	61.50	0	425	0.00%
2020/04/08	1	60.40	1	60.80	61.00	0	423	0.00%
2020/04/07	0	60.60	0	0.00	60.20	0	417	0.00%
2020/04/06	15	60.43	0	0.00	60.00	15	414	3.62%
2020/04/01	1	62.80	0	0.00	61.00	1	411	0.24%
2020/03/31	1	63.90	0	63.90	63.90	1	397	0.25%
2020/03/30	2	58.27	1	57.00	58.10	1	370	0.28%
2020/03/27	0	59.50	0	0.00	58.00	0	366	0.00%
2020/03/26	1	57.90	0	0.00	58.00	1	360	0.28%
2020/03/25	0	58.00	1	57.30	57.30	-1	359	-0.27%
2020/03/24	4	53.40	0	0.00	53.60	4	350	1.14%
2020/03/23	1	51.14	0	0.00	51.00	1	346	0.29%
2020/03/19	5	52.24	3	50.62	49.70	2	338	0.59%
2020/03/18	4	55.38	8	58.66	54.60	-4	325	-1.23%
2020/03/17	7	57.97	0	0.00	57.30	7	321	2.17%
2020/03/16	0	60.80	0	0.00	60.70	0	319	0.00%
2020/03/13	5	63.30	27	61.76	63.50	-22	311	-7.05%
2020/03/12	1	65.90	4	65.70	66.10	-3	301	-0.99%
2020/03/11	5	66.56	1	68.00	67.40	4	296	1.35%
2020/03/10	3	65.40	2	64.70	65.40	1	288	0.35%
2020/03/09	0	0.00	3	66.70	65.70	-3	282	-1.06%
2020/03/06	0	0.00	1	67.80	68.00	-1	274	-0.36%
2020/03/05	1	68.00	0	0.00	68.20	1	275	0.36%
2020/03/04	3	67.70	0	0.00	67.50	3	280	1.07%
2020/02/27	2	68.20	4	67.60	67.90	-2	281	-0.71%
2020/02/25	10	67.59	1	68.40	68.00	9	282	3.19%
2020/02/24	0	0.00	3	67.87	68.10	-3	286	-1.05%
2020/02/21	0	0.00	2	68.20	68.40	-2	292	-0.68%
2020/02/20	3	68.43	1.6	68.80	68.30	1.4	294	0.49%
2020/02/18	0	0.00	4	68.23	68.20	-4	301	-1.33%
2020/02/17	2	67.70	3	68.47	68.90	-1	303	-0.33%
2020/02/14	0	0.00	1	68.50	68.40	-1	304	-0.33%
2020/02/13	0	0.00	13	68.99	68.60	-13	311	-4.17%
2020/02/12	2	69.00	1	69.20	69.50	1	317	0.31%
2020/02/11	1	67.10	0	0.00	67.10	1	337	0.30%
2020/02/10	2	66.10	1	66.00	65.90	1	337	0.30%
2020/02/07	0	0.00	3	66.83	66.90	-3	336	-0.89%
2020/02/06	0	0.00	3	67.07	67.60	-3	334	-0.90%
2020/02/04	1	68.50	6	67.75	68.10	-5	321	-1.55%
2020/02/03	0	0.00	1	66.90	66.80	-1	315	-0.32%
2020/01/31	0	0.00	1	70.10	70.40	-1	302	-0.33%
2020/01/30	1	70.70	0	0.00	70.60	1	295	0.34%
2020/01/14	0	0.00	1	78.30	78.20	-1	279	-0.36%
2020/01/10	0	0.00	1	77.30	78.00	-1	289	-0.35%
2020/01/09	0	0.00	1	77.30	77.10	-1	289	-0.35%
2020/01/08	0	0.00	1	77.10	76.90	-1	290	-0.34%
2020/01/07	0	0.00	1	78.00	77.50	-1	288	-0.35%
2020/01/06	1	78.30	2	78.90	78.10	-1	287	-0.35%
2020/01/03	2	79.60	1	79.00	79.00	1	286	0.35%
2020/01/02	1	79.60	0	0.00	79.40	1	284	0.35%
2019/12/31	0	0.00	1	79.60	79.60	-1	283	-0.35%
2019/12/30	0	0.00	12	79.33	79.50	-12	284	-4.22%
2019/12/27	6	79.68	7	79.67	79.30	-1	282	-0.35%
2019/12/20	0	0.00	3	80.50	80.00	-3	281	-1.07%
2019/12/19	3	79.90	0	0.00	80.30	3	279	1.08%
2019/12/18	1	79.90	0	0.00	80.00	1	279	0.36%
2019/12/17	1	79.90	0	0.00	79.90	1	281	0.35%
2019/12/16	0.3	80.00	0	0.00	79.60	0.3	281	0.11%
2019/12/13	15	79.09	0	0.00	79.00	15	282	5.32%
2019/12/12	8	79.86	1	79.40	79.40	7	278	2.51%
2019/12/11	10	80.65	1	81.20	80.60	9	272	3.31%
2019/12/10	3	81.80	4	81.90	82.20	-1	265	-0.38%
2019/12/06	0	0.00	6	81.58	81.80	-6	267	-2.24%
2019/12/05	0	0.00	1	81.20	81.20	-1	266	-0.37%
2019/12/03	2	81.00	0	0.00	81.20	2	265	0.75%
2019/12/02	5	80.90	2	81.40	81.10	3	264	1.13%
2019/11/28	1	81.60	9	81.69	82.30	-8	257	-3.10%
2019/11/27	12	81.32	8	81.20	81.50	4	255	1.57%
2019/11/26	2	81.70	3	81.53	81.60	-1	251	-0.40%
2019/11/25	0	0.00	7	81.50	81.40	-7	249	-2.81%
2019/11/22	0	0.00	13	81.71	81.70	-13	246	-5.28%
2019/11/21	1	81.80	1	82.20	81.80	0	245	0.00%
2019/11/20	18	82.30	2.1	82.66	82.40	15.9	238	6.65%
2019/11/19	1	81.20	5.3	81.10	81.10	-4.3	229	-1.85%
2019/11/18	8	80.99	0	0.00	81.00	8	227	3.52%
2019/11/15	2	80.20	3	80.10	80.40	-1	221	-0.45%
2019/11/14	7	80.16	0	0.00	79.80	7	216	3.23%
2019/11/12	2	80.30	1	80.70	80.70	1	206	0.48%
2019/11/11	6	79.77	10	80.36	80.00	-4	197	-2.03%
2019/11/08	8	79.49	4	78.55	79.80	4	184	2.17%
2019/11/07	1	76.40	0	0.00	76.10	1	154	0.65%
2019/11/05	5	76.84	0	0.00	76.70	5	148	3.36%
2019/11/04	3	76.93	2	77.60	77.90	1	146	0.68%
2019/11/01	0	0.00	1	76.30	76.40	-1	145	-0.69%
2019/10/31	2	76.40	0	0.00	76.30	2	153	1.31%
2019/10/29	1	77.00	5	77.20	76.50	-4	163	-2.44%
2019/10/28	1	76.60	0	0.00	76.70	1	164	0.61%
2019/10/25	3	76.20	0	0.00	76.20	3	166	1.80%
2019/10/24	8	76.13	0	0.00	76.00	8	168	4.76%
2019/10/23	1	76.10	0.5	76.50	76.10	0.5	167	0.30%
2019/10/22	2.2	76.39	0	76.30	76.30	2.2	166	1.32%
2019/10/21	0	0.00	5	76.40	76.30	-5	168	-2.97%
2019/10/18	1	75.30	14	75.80	75.80	-13	167	-7.77%
2019/10/16	9	75.60	0	0.00	75.50	9	161	5.56%
2019/10/15	5	75.60	0.6	75.70	75.60	4.4	163	2.70%
2019/10/14	5	75.26	0	0.00	75.20	5	169	2.94%
2019/10/09	0	0.00	4	75.90	75.80	-4	178	-2.24%
2019/10/07	1	76.40	0	0.00	76.30	1	181	0.55%
2019/10/04	1	76.80	1	76.70	76.40	0	184	0.00%
2019/10/02	1	77.30	2	77.20	77.20	-1	185	-0.54%
2019/10/01	2	77.30	0	0.00	77.30	2	187	1.07%
2019/09/27	1	77.60	0.4	77.60	77.30	0.6	187	0.34%
2019/09/26	0	0.00	4.5	77.82	77.60	-4.5	190	-2.39%
2019/09/25	1	77.90	4	77.90	78.30	-3	192	-1.56%
2019/09/24	1	78.60	1	78.80	78.40	0	193	0.00%
2019/09/23	1	78.60	1	78.90	78.70	0	197	0.00%
2019/09/20	11	78.28	0	0.00	78.50	11	200	5.48%
2019/09/18	14.1	77.62	0	0.00	77.50	14.1	213	6.60%
2019/09/17	0	0.00	4	77.10	76.70	-4	218	-1.83%
2019/09/16	3	77.20	0	0.00	77.10	3	232	1.29%
2019/09/12	5	77.28	0	0.00	77.30	5	237	2.11%
2019/09/10	7	76.54	0	0.00	76.70	7	242	2.89%
2019/09/09	19	78.21	0	0.00	78.20	19	241	7.88%
2019/09/06	1	77.50	2	77.45	77.50	-1	242	-0.41%
2019/09/05	1	77.80	0	0.00	77.50	1	245	0.41%
2019/09/04	0	0.00	1	78.10	77.80	-1	250	-0.40%
2019/09/03	0	0.00	7	76.81	77.90	-7	251	-2.78%
2019/09/02	0	0.00	1	76.60	76.80	-1	251	-0.40%
2019/08/30	1	76.10	2	75.90	76.10	-1	252	-0.40%
2019/08/29	0	0.00	1	75.80	75.60	-1	252	-0.40%
2019/08/28	0	0.00	31	75.50	75.60	-31	253	-12.24%
2019/08/27	0	0.00	4	75.25	75.40	-4	253	-1.58%
2019/08/26	0	0.00	1	75.10	75.10	-1	254	-0.39%
2019/08/22	0	0.00	2	76.20	76.00	-2	254	-0.79%
2019/08/21	8	76.25	0	0.00	76.20	8	254	3.14%
2019/08/20	13	76.15	1	75.90	76.20	12	254	4.71%
2019/08/19	0	0.00	9	76.03	75.90	-9	254	-3.54%
2019/08/16	0	0.00	3	75.47	75.80	-3	256	-1.17%
2019/08/15	0	76.00	0	0.00	75.60	0	256	0.00%
2019/08/14	0	0.00	3	76.80	76.60	-3	255	-1.17%
2019/08/12	0	0.00	1	77.50	77.10	-1	266	-0.38%
2019/08/08	0	0.00	3	76.60	77.50	-3	268	-1.12%
2019/08/07	0	0.00	1	77.00	76.50	-1	268	-0.37%
2019/08/06	2	75.70	0	0.00	76.30	2	267	0.75%
2019/08/05	1	75.70	4	75.88	75.80	-3	267	-1.12%
2019/08/02	1	76.70	0	0.00	75.90	1	271	0.37%
2019/08/01	1	77.70	1	77.50	77.30	0	267	0.00%
2019/07/31	1	79.20	0	0.00	79.30	1	258	0.39%
2019/07/30	0	0.00	3	79.40	79.40	-3	260	-1.15%
2019/07/29	0	0.00	6	80.17	80.20	-6	264	-2.27%
2019/07/26	1	80.00	0	0.00	80.50	1	263	0.38%
2019/07/25	5	79.46	0	0.00	79.50	5	263	1.90%
2019/07/24	2	79.50	1	79.40	79.40	1	265	0.38%
2019/07/23	0	0.00	1	80.00	79.40	-1	266	-0.38%
2019/07/19	3	80.10	0	0.00	79.70	3	265	1.13%
2019/07/18	0	0.00	3	80.10	80.00	-3	265	-1.13%
2019/07/17	11	80.67	4	80.50	80.40	7	264	2.65%
2019/07/16	0	0.00	1	82.25	80.70	-1	261	-0.40%
2019/07/15	1	81.80	2	81.20	81.90	-1	255	-0.39%
2019/07/11	2	80.00	14	80.06	79.90	-12	258	-4.64%
2019/07/10	6	79.77	0	0.00	80.30	6	259	2.31%
2019/07/09	0	0.00	15	79.49	79.40	-15	271	-5.52%
2019/07/08	0	0.00	7	79.89	79.70	-7	274	-2.55%
2019/07/05	0	0.00	1	79.70	79.80	-1	276	-0.36%
2019/07/04	8	79.78	3	80.23	79.80	5	277	1.80%
2019/07/03	1	80.00	5	79.66	79.60	-4	278	-1.43%
2019/07/02	31	80.12	0	0.00	80.10	31	279	11.09%
2019/07/01	0	0.00	1	79.00	79.30	-1	280	-0.36%
2019/06/28	3	79.03	0	0.00	78.60	3	289	1.04%
2019/06/27	13	79.00	15	78.98	79.10	-2	297	-0.67%
2019/06/26	3	78.87	28	79.46	78.70	-25	313	-7.97%
2019/06/25	4	80.43	17	80.25	80.10	-13	317	-4.09%
2019/06/24	5	80.60	2	80.60	80.70	3	317	0.94%
2019/06/21	13	84.47	0	0.00	84.50	13	317	4.09%
2019/06/20	23	84.64	0	0.00	84.60	23	309	7.45%
2019/06/19	24.2	84.68	1	84.90	85.10	23.2	307	7.54%
2019/06/18	1	84.90	1	84.60	84.60	0	311	0.00%
2019/06/17	8	85.08	2	85.20	85.30	6	310	1.93%
2019/06/14	5	84.50	4	84.40	84.30	1	309	0.32%
2019/06/13	7	84.84	0	0.00	84.90	7	307	2.28%
2019/06/12	6	84.92	0	0.00	85.10	6	306	1.95%
2019/06/11	3	86.37	0	0.00	86.20	3	304	0.98%
2019/06/10	7	86.51	2	86.85	87.10	5	306	1.63%
2019/06/06	0	0.00	4	85.00	85.20	-4	309	-1.29%
2019/06/05	0	0.00	1	84.60	84.50	-1	315	-0.32%
2019/06/04	0	84.50	5	84.98	84.50	-5	321	-1.55%
2019/06/03	0	85.00	6	85.08	84.90	-6	321	-1.87%
2019/05/31	5	85.52	19	85.67	85.30	-14	321	-4.36%
2019/05/30	0	0.00	1	86.70	85.80	-1	319	-0.31%
2019/05/29	2	85.55	0	0.00	85.20	2	320	0.62%
2019/05/28	1	86.20	12	86.91	86.10	-11	320	-3.43%
2019/05/27	1	85.20	9	85.74	86.50	-8	321	-2.49%
2019/05/24	0	0.00	8	85.23	84.90	-8	321	-2.49%
2019/05/23	3	84.37	7	84.76	84.60	-4	321	-1.25%
2019/05/22	0	0.00	1	85.10	85.50	-1	320	-0.31%
2019/05/21	5	83.72	2	84.90	84.40	3	321	0.93%
2019/05/20	9	83.62	5	84.00	84.00	4	322	1.24%
2019/05/17	8	84.55	4	86.80	83.80	4	321	1.24%
2019/05/16	1	87.60	13	86.86	86.40	-12	313	-3.83%
2019/05/15	2	88.00	1	88.60	88.10	1	315	0.32%
2019/05/14	3	87.97	7	87.96	87.80	-4	315	-1.27%
2019/05/13	3	89.03	4	89.00	89.00	-1	313	-0.32%
2019/05/10	7	89.87	4	89.53	89.20	3	314	0.95%
2019/05/09	3	88.23	8	89.60	88.20	-5	308	-1.62%
2019/05/08	1	89.60	9	89.60	90.00	-8	305	-2.62%
2019/05/07	6	89.93	5	90.64	89.60	1	304	0.33%
2019/05/06	1	90.20	20	90.71	89.80	-19	301	-6.30%
2019/05/03	5	93.54	1	93.40	93.40	4	295	1.35%
2019/05/02	15	93.22	1	93.80	93.80	14	293	4.77%
2019/04/30	9	92.94	0	0.00	92.80	9	290	3.10%
2019/04/29	0	0.00	8	93.81	93.70	-8	287	-2.78%
2019/04/26	0	0.00	17	94.68	93.90	-17	287	-5.91%
2019/04/25	0	0.00	6	95.42	95.60	-6	286	-2.09%
2019/04/24	0	0.00	42	95.30	94.60	-42	285	-14.71%
2019/04/23	0	0.00	6	93.85	94.90	-6	283	-2.11%
2019/04/22	11	94.06	0	0.00	94.40	11	283	3.88%
2019/04/19	24	93.23	0	0.00	93.30	24	284	8.44%
2019/04/18	3	95.90	20	94.29	93.30	-17	282	-6.02%
2019/04/17	10	95.25	18	94.77	95.00	-8	273	-2.93%
2019/04/16	0	0.00	6	94.65	94.60	-6	266	-2.25%
2019/04/15	28	92.00	9	90.73	93.00	19	260	7.29%
2019/04/11	4	90.73	0	0.00	90.50	4	244	1.64%
2019/04/10	7	90.87	0	0.00	90.40	7	243	2.88%
2019/04/09	3	91.10	3	90.90	91.30	0	242	0.00%
2019/04/08	7	90.04	7	90.94	89.90	0	240	0.00%
2019/04/03	24	90.19	1	90.80	90.80	23	238	9.64%
2019/04/02	50	89.95	6	90.15	89.60	44	236	18.57%
2019/04/01	5	92.40	24	90.47	90.10	-19	229	-8.29%
2019/03/29	28	92.88	3	92.33	93.00	25	218	11.44%
2019/03/28	7	89.04	2	91.20	91.00	5	223	2.23%
2019/03/27	6	88.12	0	0.00	88.20	6	211	2.84%
2019/03/25	4	86.25	8	86.55	87.30	-4	202	-1.98%
2019/03/22	5	86.82	0	0.00	86.60	5	202	2.47%
2019/03/21	9	86.78	1	86.80	87.10	8	210	3.81%
2019/03/20	9	85.11	3	84.50	85.10	6	220	2.72%
2019/03/19	5	84.50	1	84.50	84.10	4	219	1.82%
2019/03/18	5	84.30	5	85.30	84.50	0	221	0.00%
2019/03/15	13	84.24	0	0.00	84.10	13	221	5.88%
2019/03/13	2	84.80	4	85.70	85.00	-2	222	-0.90%
2019/03/12	0	0.00	16	85.88	85.30	-16	222	-7.18%
2019/03/11	44.4	84.82	5	84.24	84.90	39.4	218	18.04%
2019/03/08	4	83.08	6	82.92	83.10	-2	219	-0.91%
2019/03/07	0	0.00	3	81.57	81.40	-3	246	-1.22%
2019/03/06	19	81.86	2	82.10	82.00	17	249	6.80%
2019/03/05	0	0.00	1	82.40	81.90	-1	251	-0.40%
2019/03/04	4	82.25	0	0.00	82.20	4	254	1.57%
2019/02/27	0	0.00	3	82.30	82.60	-3	261	-1.15%
2019/02/26	1	82.90	0	0.00	82.50	1	262	0.38%
2019/02/25	7	82.51	5	82.44	82.40	2	266	0.75%
2019/02/22	1	82.30	0	0.00	81.70	1	267	0.37%
2019/02/21	0.2	82.10	1	82.60	82.10	-0.8	270	-0.31%
2019/02/20	32	82.60	0	0.00	82.50	32	270	11.82%
2019/02/19	5	82.08	0	0.00	81.80	5	271	1.84%
2019/02/18	3	81.93	0	0.00	81.70	3	276	1.09%
2019/02/15	1	82.80	1	82.10	81.60	0	285	0.00%
2019/02/14	7	81.73	0	0.00	82.10	7	287	2.44%
2019/02/13	4	80.70	0	0.00	80.60	4	289	1.38%
2019/02/11	1	80.10	3	79.97	80.20	-2	309	-0.65%
2019/01/30	1	80.90	0	0.00	80.90	1	309	0.32%
2019/01/29	7	80.60	0	0.00	80.50	7	313	2.24%
2019/01/28	7	80.21	0	0.00	80.10	7	314	2.22%
2019/01/25	6	80.63	0	0.00	80.10	6	317	1.89%
2019/01/24	3	80.43	1	80.30	80.50	2	321	0.62%
2019/01/23	2	79.80	0	0.00	80.00	2	334	0.60%
2019/01/22	1	80.20	0	0.00	79.90	1	338	0.30%
2019/01/21	1	81.00	0	0.00	80.60	1	340	0.29%
2019/01/18	6	81.00	0	0.00	80.80	6	343	1.75%
2019/01/17	1	79.80	0	0.00	79.90	1	345	0.29%
2019/01/16	6	80.03	0	0.00	79.70	6	345	1.74%
2019/01/15	8	79.78	1	79.80	79.80	7	348	2.01%
2019/01/14	0	79.00	2	79.35	78.80	-2	349	-0.57%
2019/01/11	0	0.00	23	79.69	79.60	-23	354	-6.48%
2019/01/10	0	0.00	1	79.00	79.10	-1	354	-0.28%
2019/01/09	3	78.80	4	78.93	79.00	-1	357	-0.28%
2019/01/08	0	0.00	2	78.25	78.50	-2	358	-0.56%
2019/01/07	3	78.27	0	0.00	78.30	3	360	0.83%
2019/01/04	4	76.50	12	76.64	76.60	-8	366	-2.18%
2019/01/03	0	0.00	2	77.85	77.60	-2	376	-0.53%
2019/01/02	0	0.00	2	78.65	78.30	-2	376	-0.53%
2018/12/28	0	0.00	19	78.41	78.70	-19	378	-5.02%
2018/12/27	0	0.00	13	78.46	78.30	-13	382	-3.40%
2018/12/26	0	0.00	29	78.54	77.50	-29	383	-7.56%
2018/12/25	0.2	78.80	28	78.21	78.80	-27.8	384	-7.23%
2018/12/24	2	78.70	5	79.22	79.50	-3	383	-0.78%
2018/12/21	11	81.02	35	79.73	79.10	-24	381	-6.28%
2018/12/20	0	0.00	23	85.16	84.70	-23	357	-6.43%
2018/12/19	1	86.00	8	86.28	86.10	-7	355	-1.97%
2018/12/18	1	87.70	6	87.03	86.70	-5	357	-1.40%
2018/12/17	4	88.03	19	87.39	87.00	-15	367	-4.09%
2018/12/14	0	0.00	28	89.19	88.80	-28	374	-7.47%
2018/12/13	66	87.69	9	88.23	88.90	57	374	15.21%
2018/12/12	30	84.96	0	0.00	84.80	30	386	7.76%
2018/12/11	13	84.68	5	84.90	84.70	8	396	2.02%
2018/12/10	13	83.06	1	83.70	83.50	12	400	3.00%
2018/12/07	13	82.96	3	83.57	83.50	10	402	2.49%
2018/12/06	0	0.00	34	82.63	81.50	-34	413	-8.22%
2018/12/05	33	84.78	4	84.48	85.00	29	410	7.07%
2018/12/04	17	85.52	0	0.00	85.80	17	411	4.13%
2018/12/03	60	84.62	1	86.00	86.20	59	415	14.21%
2018/11/30	139	82.83	28	84.24	82.10	111	413	26.87%	大買/鉅額交易
2018/11/29	10	83.17	0	0.00	82.90	10	395	2.53%
2018/11/28	8	82.30	34	82.34	82.40	-26	397	-6.54%
2018/11/26	7	81.46	0	0.00	82.40	7	402	1.74%
2018/11/23	1	78.10	3	78.43	79.20	-2	401	-0.50%
2018/11/22	0	0.00	16	78.93	78.10	-16	408	-3.92%
2018/11/21	0	0.00	18	79.88	79.90	-18	408	-4.40%
2018/11/20	0	0.00	25	80.78	80.30	-25	409	-6.10%
2018/11/19	3	81.30	4	81.30	81.00	-1	410	-0.24%
2018/11/16	0	0.00	6	82.02	82.10	-6	413	-1.45%
2018/11/15	0	0.00	8	83.45	81.90	-8	419	-1.91%
2018/11/14	0	0.00	75	83.96	83.90	-75	415	-18.07%
2018/11/13	0	0.00	7	82.83	83.20	-7	409	-1.71%
2018/11/09	31	82.70	1	82.20	82.90	30	411	7.29%
2018/11/08	15	81.69	0	0.00	81.60	15	409	3.67%
2018/11/07	1	81.50	0	0.00	81.60	1	404	0.25%
2018/11/06	11	81.55	0	0.00	81.60	11	407	2.70%
2018/11/05	5	81.04	14	80.96	81.40	-9	415	-2.17%
2018/11/02	6	80.98	0	0.00	81.20	6	414	1.45%
2018/11/01	13	81.28	1	81.40	81.10	12	415	2.89%
2018/10/31	29	80.65	0	0.00	81.70	29	417	6.94%
2018/10/30	2	77.35	0	0.00	78.40	2	408	0.49%
2018/10/29	4	76.00	7	75.83	76.00	-3	407	-0.74%
2018/10/26	3	76.90	18	76.69	77.10	-15	411	-3.65%
2018/10/25	0	0.00	36	76.42	77.00	-36	412	-8.74%
2018/10/24	3	78.10	13	77.79	78.00	-10	411	-2.43%
2018/10/23	3	78.47	20	78.82	78.00	-17	415	-4.09%
2018/10/22	1	80.30	6	79.77	80.00	-5	426	-1.17%
2018/10/19	0	0.00	32	79.62	80.00	-32	423	-7.55%
2018/10/18	13	78.47	13	78.44	79.00	0	419	0.00%
2018/10/17	9	78.41	0	0.00	78.00	9	421	2.13%
2018/10/16	22	77.72	0	0.00	78.10	22	422	5.21%
2018/10/15	8	75.96	0	0.00	76.60	8	421	1.90%
2018/10/12	11	74.90	19	74.45	76.00	-8	420	-1.90%
2018/10/11	9	75.40	22	75.86	73.70	-13	417	-3.12%
2018/10/09	2	80.40	3	80.67	80.70	-1	406	-0.25%
2018/10/08	1	80.60	6	80.07	80.70	-5	406	-1.23%
2018/10/05	1	79.30	2	81.20	80.80	-1	407	-0.25%
2018/10/04	1	81.90	34	82.16	82.00	-33	404	-8.15%
2018/10/03	0	0.00	16	83.03	83.20	-16	407	-3.93%
2018/09/27	1	82.20	1	82.00	82.00	0	417	0.00%
2018/09/25	0	0.00	1	81.90	81.50	-1	422	-0.24%
2018/09/21	2	81.65	1	81.50	81.50	1	421	0.24%
2018/09/20	0	0.00	5	82.70	82.80	-5	415	-1.20%
2018/09/19	11	83.41	0	0.00	83.00	11	407	2.70%
2018/09/18	7	83.29	7	83.11	83.00	0	402	0.00%
2018/09/12	2	73.60	2	73.80	73.50	0	398	0.00%
2018/09/11	0	0.00	1	76.80	76.80	-1	391	-0.26%
2018/09/10	0	0.00	1	77.00	76.30	-1	413	-0.24%
2018/09/05	1	76.90	1	77.00	77.00	0	431	0.00%
2018/09/04	2	78.30	0	0.00	78.30	2	427	0.47%
2018/08/31	2	78.95	0	0.00	78.60	2	429	0.47%
2018/08/29	0	0.00	12	78.57	79.90	-12	429	-2.79%
2018/08/28	0	0.00	1.1	77.45	77.30	-1.1	425	-0.27%
2018/08/21	0	0.00	1	78.60	78.50	-1	439	-0.23%
2018/08/16	11	80.26	1	80.40	80.20	10	441	2.26%
2018/08/10	3	88.03	21	88.66	87.90	-18	440	-4.08%
2018/08/01	1	85.80	0	0.00	85.60	1	465	0.21%
2018/07/31	0	0.00	1	86.00	86.00	-1	463	-0.22%
2018/07/30	16	84.98	1	85.30	85.30	15	460	3.26%
2018/07/27	7	85.07	0	0.00	85.20	7	456	1.53%
2018/07/18	5	88.30	9	88.60	88.20	-4	446	-0.90%
2018/07/13	1	87.90	0	0.00	88.60	1	440	0.23%
2018/07/11	0	0.00	2	88.60	87.80	-2	434	-0.46%
2018/07/10	4	87.00	0	0.00	86.40	4	429	0.93%
2018/07/04	1	87.50	6	87.83	87.50	-5	419	-1.19%
2018/07/03	1	88.10	2	87.80	87.50	-1	416	-0.24%
2018/06/27	2	89.65	1	89.50	88.70	1	399	0.25%
2018/06/26	4	90.18	0	0.00	88.70	4	396	1.01%
2018/06/25	2	92.55	0	0.00	91.40	2	378	0.53%
2018/06/21	0	0.00	1	99.40	97.70	-1	354	-0.28%
2018/06/19	4	100.50	6	98.77	100.00	-2	350	-0.57%
2018/06/15	3	99.90	0	0.00	99.70	3	332	0.90%
2018/06/14	383	100.01	380	100.00	100.50	3	328	0.91%	大買/大賣/
2018/06/13	131	107.50	131	107.50	107.00	0	321	0.00%	大買/大賣/
2018/06/12	126	109.00	126	109.00	107.50	0	311	0.00%	大買/大賣/
2018/06/11	123	107.00	125	107.00	107.50	-2	304	-0.66%	大買/大賣/
2018/06/08	1	106.50	2	106.50	106.00	-1	305	-0.33%
2018/06/07	0	0.00	2	105.50	105.00	-2	303	-0.66%
2018/06/06	9	104.06	2	104.25	104.00	7	307	2.28%
2018/06/05	4	103.25	0	0.00	102.50	4	302	1.32%
2018/06/01	5	103.50	4	105.13	103.50	1	295	0.34%
2018/05/23	0	0.00	1	101.50	101.50	-1	261	-0.38%
2018/05/22	0	0.00	12	102.63	103.50	-12	258	-4.63%
2018/05/17	0	0.00	3	105.50	104.50	-3	256	-1.17%
2018/05/16	0	0.00	2	110.00	109.00	-2	247	-0.81%
2018/05/14	4	111.88	0	0.00	110.50	4	253	1.58%
2018/05/07	0	0.00	2	120.00	120.00	-2	242	-0.82%
2018/05/03	1	119.50	0	120.00	119.50	1	247	0.40%
2018/04/25	1	122.50	1	125.50	122.50	0	248	0.00%
2018/04/13	0	0.00	1	127.00	127.00	-1	275	-0.36%
2018/04/10	0	0.00	3	130.00	130.00	-3	286	-1.05%
2018/04/09	0	0.00	2	129.00	130.00	-2	286	-0.70%
2018/03/29	3	128.50	0	0.00	128.50	3	289	1.03%
2018/03/28	2	129.00	0	0.00	129.00	2	288	0.69%
2018/03/27	4	128.00	1	128.50	129.00	3	289	1.04%
2018/03/26	3.2	128.00	3	128.17	128.00	0.2	292	0.07%
2018/03/23	0	0.00	3	125.50	126.50	-3	291	-1.03%
2018/03/21	1	127.00	0	0.00	128.50	1	286	0.35%
2018/03/20	2	127.75	6	127.00	127.00	-4	283	-1.41%
2018/03/19	5	128.60	12	127.33	127.50	-7	284	-2.46%
2018/03/16	16	131.00	0	0.00	131.00	16	276	5.78%
2018/03/15	0	0.00	1.1	133.50	133.00	-1.1	275	-0.41%
2018/03/13	0	0.00	1	134.00	133.50	-1	264	-0.38%
2018/03/12	4	133.63	0	0.00	134.50	4	261	1.53%
2018/03/06	0.1	128.00	0	0.00	128.00	0.1	262	0.05%
2018/03/05	0	0.00	1	128.00	128.00	-1	266	-0.38%
2018/03/02	7	128.79	0	0.00	129.00	7	266	2.63%
2018/02/21	0	0.00	3	126.67	127.50	-3	263	-1.14%
2018/02/12	2	123.50	0	0.00	121.50	2	258	0.77%
2018/02/08	2	127.00	0	0.00	126.00	2	263	0.76%
2018/02/07	1	128.00	1	128.00	127.00	0	264	0.00%
2018/02/06	1	124.00	1	126.00	127.00	0	266	0.00%
2018/02/05	0	0.00	7	136.36	136.50	-7	265	-2.64%
2018/02/01	1	136.00	1	135.00	135.50	0	253	0.00%
2018/01/24	1	139.00	0	0.00	139.00	1	256	0.39%
2018/01/23	0	0.00	1	139.50	138.50	-1	262	-0.38%
2018/01/22	1	138.50	0	0.00	140.00	1	269	0.37%
2018/01/18	0	0.00	1	141.00	141.00	-1	271	-0.37%
2018/01/17	15	142.03	0	0.00	142.00	15	266	5.63%
2018/01/16	8	139.94	0	0.00	140.00	8	259	3.08%
2018/01/12	0	139.00	0	0.00	137.50	0	256	0.00%
2018/01/09	0	0.00	1	139.50	139.50	-1	260	-0.38%
2018/01/04	2	135.00	0	0.00	135.00	2	252	0.79%