聯亞 (3081)-凱基-台北券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448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

聯亞 (3081)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
2024/11/20	876.1	350.89	350.1	349.40	358.00	526	6,943	7.57%	大買/大賣/鉅額交易
2024/11/19	39	333.00	1.2	317.39	334.50	37.9	6,657	0.57%
2024/11/18	0.1	304.50	101	316.98	304.50	-100.9	6,651	-1.52%	大賣/
2024/11/15	22	327.39	50	325.00	338.00	-28	6,636	-0.42%
2024/11/14	60.1	327.64	4	331.50	333.50	56.1	6,640	0.84%
2024/11/13	30.1	352.35	76	342.04	337.50	-45.9	6,631	-0.69%
2024/11/12	10	362.10	0	0.00	374.00	10	6,622	0.15%
2024/11/11	24	379.90	0	0.00	380.00	24	6,623	0.36%
2024/11/08	5	368.00	4	382.50	375.00	1	6,634	0.02%
2024/11/07	45	378.28	0	0.00	376.50	45	6,649	0.68%
2024/11/06	54.1	366.38	0	0.00	367.00	54.1	6,668	0.81%
2024/11/05	5	365.20	10.1	364.05	364.00	-5.1	6,699	-0.08%
2024/11/04	40.1	352.53	124	347.62	355.00	-84	6,758	-1.24%	大賣/
2024/11/01	502	329.43	304.1	336.70	343.00	197.9	6,763	2.93%	大買/大賣/鉅額交易
2024/10/30	464	323.43	345	322.82	322.50	119	6,638	1.79%	大買/大賣/鉅額交易
2024/10/29	741	314.58	326.2	324.53	330.50	414.8	6,535	6.35%	大買/大賣/鉅額交易
2024/10/28	176.1	334.09	647	341.24	324.00	-470.9	6,372	-7.39%	大買/大賣/鉅額交易
2024/10/25	121	350.60	198.2	347.28	360.00	-77.2	6,309	-1.22%	大買/大賣/
2024/10/24	25	346.70	7	342.36	345.00	18	6,092	0.30%
2024/10/23	27	360.50	0	0.00	362.00	27	6,114	0.44%
2024/10/22	61	344.34	1	335.00	352.50	60	6,115	0.98%
2024/10/21	95	345.38	0.1	354.86	339.50	94.9	6,148	1.54%
2024/10/18	99.2	337.18	0	0.00	339.50	99.2	6,194	1.60%
2024/10/17	51.1	335.52	0	0.00	336.50	51.1	6,235	0.82%
2024/10/16	221.1	332.09	5.4	326.53	339.00	215.7	6,308	3.42%	大買/鉅額交易
2024/10/15	19.2	390.24	36	392.26	342.00	-16.8	6,300	-0.27%
2024/10/14	34	372.40	0	0.00	380.00	34	6,323	0.54%
2024/10/11	64	353.79	0	0.00	352.00	64	6,350	1.01%
2024/10/09	11	343.05	51	339.00	342.00	-40	6,454	-0.62%
2024/10/08	107	343.31	2	341.75	345.00	105	6,521	1.61%	大買/鉅額交易
2024/10/07	1,068	346.98	634	348.97	340.00	434	6,568	6.61%	大買/大賣/鉅額交易
2024/10/04	1,334.5	336.36	1,775.7	337.71	346.00	-441.2	6,340	-6.96%	大買/大賣/鉅額交易
2024/10/01	877.2	316.82	885	313.13	325.00	-7.9	5,878	-0.13%	大買/大賣/
2024/09/30	822.1	281.11	562	286.95	295.50	260.1	5,615	4.63%	大買/大賣/鉅額交易
2024/09/27	285	272.75	162	274.62	274.00	123	5,404	2.28%	大買/大賣/鉅額交易
2024/09/26	55	271.58	116	268.02	274.00	-61	5,325	-1.15%	大賣/
2024/09/25	1,175	264.28	307.1	268.51	269.50	867.9	5,220	16.63%	大買/大賣/鉅額交易
2024/09/24	462.2	262.71	106.4	264.01	264.00	355.8	4,931	7.22%	大買/大賣/鉅額交易
2024/09/23	1,225	256.75	87	252.63	259.00	1,138	4,722	24.10%	大買/鉅額交易
2024/09/20	70.6	238.74	216.2	242.68	235.50	-145.6	4,736	-3.07%	大賣/鉅額交易
2024/09/19	121.1	227.24	56	221.21	235.50	65.1	4,796	1.36%	大買/
2024/09/18	42.3	215.57	112	219.37	214.50	-69.7	4,868	-1.43%	大賣/
2024/09/16	63.3	207.93	0	0.00	208.00	63.3	5,133	1.23%
2024/09/13	62	205.76	8	208.25	209.00	54	5,280	1.02%
2024/09/12	182	202.06	3	199.00	208.50	179	5,607	3.19%	大買/鉅額交易
2024/09/11	137	198.87	1	216.50	192.50	136	5,677	2.40%	大買/鉅額交易
2024/09/10	3	217.17	136	214.00	212.00	-133	5,704	-2.33%	大賣/鉅額交易
2024/09/09	29	195.72	131	203.34	207.50	-102	5,669	-1.80%	大賣/鉅額交易
2024/09/06	9	189.44	0	0.00	191.50	9	5,631	0.16%
2024/09/05	25	187.78	65	189.72	187.50	-40	5,622	-0.71%
2024/09/04	6	189.50	444	187.80	191.50	-438	5,605	-7.81%	大賣/鉅額交易
2024/09/03	913	189.46	911	190.63	194.50	2	5,541	0.04%	大買/大賣/
2024/09/02	1,538.1	184.35	2,270	185.30	189.50	-732	5,165	-14.17%	大買/大賣/鉅額交易
2024/08/30	2,255	170.99	1,771.5	168.26	175.00	483.5	4,562	10.60%	大買/大賣/鉅額交易
2024/08/29	1,349	154.45	1,298.5	154.29	159.50	50.5	4,091	1.23%	大買/大賣/
2024/08/28	222	141.29	58	140.92	145.00	164	3,829	4.28%	大買/鉅額交易
2024/08/27	180	129.99	389	128.67	132.00	-209	3,772	-5.54%	大買/大賣/鉅額交易
2024/08/26	306	127.09	262	129.15	127.50	44	3,734	1.18%	大買/大賣/
2024/08/23	96	121.73	9	119.78	122.50	87	3,722	2.34%
2024/08/22	66	120.92	21	121.40	120.50	45	3,764	1.20%
2024/08/21	54	120.68	232	121.63	120.00	-178	3,786	-4.70%	大賣/鉅額交易
2024/08/20	60	123.24	45	123.10	122.00	15	3,776	0.40%
2024/08/19	106	120.67	65	121.12	121.00	41	3,786	1.08%	大買/
2024/08/16	98	119.74	47	119.18	119.00	51	3,799	1.34%
2024/08/15	73	115.92	29	116.00	117.00	44	3,798	1.16%
2024/08/14	41	115.17	74	116.51	115.50	-33	3,819	-0.86%
2024/08/13	76	114.36	34	114.96	115.50	42	3,812	1.10%
2024/08/12	133	113.68	59	113.31	114.00	74	3,812	1.94%	大買/
2024/08/09	155	110.46	92	110.38	110.00	63	3,815	1.65%	大買/
2024/08/08	182	107.46	135	108.28	107.00	47	3,803	1.24%	大買/大賣/
2024/08/07	349	108.01	142	108.45	108.50	207	3,784	5.47%	大買/大賣/鉅額交易
2024/08/06	491	98.87	432	100.17	100.50	59	3,758	1.57%	大買/大賣/
2024/08/05	42	106.01	147	104.46	104.00	-105	3,702	-2.84%	大賣/鉅額交易
2024/08/02	157	116.76	402	118.37	115.50	-245	3,687	-6.64%	大買/大賣/鉅額交易
2024/08/01	354	126.50	348	125.57	124.50	6	3,650	0.16%	大買/大賣/
2024/07/31	298	121.52	195	121.68	123.00	103	3,614	2.85%	大買/大賣/鉅額交易
2024/07/30	431	124.37	305	126.57	125.50	126	3,564	3.53%	大買/大賣/鉅額交易
2024/07/29	197	128.38	158	130.97	127.00	39	3,525	1.11%	大買/大賣/
2024/07/26	409	133.11	386	132.94	131.50	23	3,595	0.64%	大買/大賣/
2024/07/23	82	141.64	120	143.57	141.50	-38	3,582	-1.06%	大賣/
2024/07/22	226	142.03	404	141.34	141.50	-178	3,606	-4.94%	大買/大賣/鉅額交易
2024/07/19	137	148.88	241	154.69	148.00	-104	3,638	-2.86%	大買/大賣/鉅額交易
2024/07/18	82	162.16	343	160.29	159.00	-261	3,603	-7.24%	大賣/鉅額交易
2024/07/17	481	165.04	219	164.56	165.50	262	3,577	7.32%	大買/大賣/鉅額交易
2024/07/16	51	159.03	343	160.96	158.50	-292	3,505	-8.33%	大賣/鉅額交易
2024/07/15	247	165.85	181	163.64	163.50	66	3,506	1.88%	大買/大賣/
2024/07/12	102	162.18	238	163.76	161.00	-136	3,466	-3.92%	大買/大賣/鉅額交易
2024/07/11	538	169.26	469	168.01	167.50	69	3,429	2.01%	大買/大賣/
2024/07/10	334	164.43	447	163.01	163.00	-113	3,331	-3.39%	大買/大賣/鉅額交易
2024/07/09	334	155.26	141	157.79	156.00	193	3,277	5.89%	大買/大賣/鉅額交易
2024/07/08	196	161.40	199	164.81	161.50	-3	3,224	-0.09%	大買/大賣/
2024/07/05	41	165.62	126	165.71	166.00	-85	3,174	-2.68%	大賣/
2024/07/04	320	163.27	385	165.37	162.50	-65	3,155	-2.06%	大買/大賣/
2024/07/03	190	164.47	557	165.17	164.00	-367	3,120	-11.76%	大買/大賣/鉅額交易
2024/07/02	400	157.62	216	159.66	158.00	184	3,074	5.98%	大買/大賣/鉅額交易
2024/07/01	155	164.25	540	167.94	160.50	-385	3,040	-12.66%	大買/大賣/鉅額交易
2024/06/28	372	167.15	545	167.94	168.00	-173	2,984	-5.80%	大買/大賣/鉅額交易
2024/06/27	628	160.69	493.2	161.50	163.00	134.8	2,926	4.61%	大買/大賣/鉅額交易
2024/06/26	664	165.47	953	168.83	164.50	-289	2,850	-10.14%	大買/大賣/鉅額交易
2024/06/25	356	160.34	927	161.60	167.00	-571	2,738	-20.85%	大買/大賣/鉅額交易
2024/06/24	724	165.25	700	169.08	162.50	24	2,635	0.91%	大買/大賣/
2024/06/21	1,184	170.03	1,886.1	170.17	172.50	-702.1	2,533	-27.72%	大買/大賣/鉅額交易
2024/06/20	948.1	159.79	310.2	157.22	166.50	637.9	2,218	28.75%	大買/大賣/鉅額交易
2024/06/19	2,156	155.01	1,622.2	155.82	151.50	533.8	2,072	25.75%	大買/大賣/鉅額交易
2024/06/18	400	151.62	513	152.28	153.50	-113	1,785	-6.33%	大買/大賣/鉅額交易
2024/06/17	929	148.02	168	146.61	147.50	761	1,740	43.71%	大買/大賣/鉅額交易
2024/06/14	78	140.11	149.1	140.98	141.50	-71.1	1,731	-4.11%	大賣/
2024/06/13	180	140.69	98	140.52	140.50	82	1,748	4.69%	大買/
2024/06/12	120	139.12	23	139.80	139.00	97	1,783	5.44%	大買/
2024/06/11	55.1	137.92	146	139.04	136.50	-90.9	1,801	-5.04%	大賣/
2024/06/07	46	136.35	34	136.46	134.50	12	1,875	0.64%
2024/06/06	81	134.60	109	133.85	135.50	-28	1,928	-1.45%	大賣/
2024/06/05	12	137.00	123	138.19	136.50	-111	1,929	-5.75%	大賣/鉅額交易
2024/06/04	89	142.37	138	143.21	139.00	-49	2,033	-2.41%	大賣/
2024/06/03	95	140.01	80	140.86	144.00	15	2,105	0.71%
2024/05/31	73	135.97	38	137.86	134.50	35	2,131	1.64%
2024/05/30	140	139.08	50	139.08	137.00	90	2,190	4.11%	大買/
2024/05/29	161	144.78	416	145.70	142.00	-255	2,305	-11.06%	大買/大賣/鉅額交易
2024/05/28	188	142.43	124	143.56	143.50	64	2,386	2.68%	大買/大賣/
2024/05/27	254	139.02	88.4	139.00	137.50	165.6	2,411	6.87%	大買/鉅額交易
2024/05/24	5	134.10	65	134.52	135.50	-60	2,499	-2.40%
2024/05/23	72	134.15	177	136.69	132.50	-105	2,579	-4.07%	大賣/鉅額交易
2024/05/22	163	136.56	121	135.17	138.00	42	2,808	1.50%	大買/大賣/
2024/05/21	97	132.90	25	132.50	133.00	72	2,958	2.43%
2024/05/20	141.4	133.19	116	132.55	130.50	25.4	3,070	0.83%	大買/大賣/
2024/05/17	62	127.65	27	127.57	128.00	35	3,181	1.10%
2024/05/16	97	128.09	127	128.54	127.00	-30	3,254	-0.92%	大賣/
2024/05/15	41	123.52	67	125.45	126.50	-26	3,321	-0.78%
2024/05/14	40	122.36	36	122.07	121.00	4	3,452	0.12%
2024/05/13	34	122.93	54	122.82	121.50	-20	3,644	-0.55%
2024/05/10	32	124.45	42	124.93	125.00	-10	3,963	-0.25%
2024/05/09	96	127.27	13	127.81	126.00	83	4,083	2.03%
2024/05/08	53	130.56	41	130.88	130.00	12	4,112	0.29%
2024/05/07	124	132.15	30	131.35	131.00	94	4,138	2.27%	大買/
2024/05/06	98	130.84	50	133.10	130.50	48	4,126	1.16%
2024/05/03	108	133.34	61	134.90	132.50	47	4,117	1.14%	大買/
2024/05/02	165	133.54	104	134.65	134.50	61	4,114	1.48%	大買/大賣/
2024/04/30	438	134.18	331	135.25	137.00	107	4,107	2.61%	大買/大賣/鉅額交易
2024/04/29	36	124.85	47	124.28	127.50	-11	4,009	-0.27%
2024/04/26	33	122.18	126	120.78	123.50	-93	3,979	-2.34%	大賣/
2024/04/25	25.1	123.81	690	122.10	121.50	-664.9	3,948	-16.84%	大賣/鉅額交易
2024/04/24	127.1	133.09	120	131.77	135.00	7.1	3,885	0.18%	大買/大賣/
2024/04/23	79	125.75	92	127.29	128.00	-13	3,877	-0.34%
2024/04/22	86	121.68	55	123.64	121.00	31	3,857	0.80%
2024/04/19	202	125.95	178	127.92	126.00	24	3,852	0.62%	大買/大賣/
2024/04/18	65	134.32	29	134.09	133.50	36	3,819	0.94%
2024/04/17	10	133.60	101	134.01	134.00	-91	3,815	-2.38%	大賣/
2024/04/16	166	132.25	132	132.90	132.00	34	3,808	0.89%	大買/大賣/
2024/04/15	204	133.59	150	134.34	134.00	54	3,792	1.42%	大買/大賣/
2024/04/12	47	138.76	103	138.87	136.50	-56	3,774	-1.48%	大賣/
2024/04/11	83	137.22	61	138.22	137.00	22	3,768	0.58%
2024/04/10	52	139.83	144	141.60	141.00	-92	3,783	-2.43%	大賣/
2024/04/09	219	137.04	81	137.83	137.00	138	3,769	3.66%	大買/鉅額交易
2024/04/08	129	139.55	331	141.06	139.00	-202	3,746	-5.39%	大買/大賣/鉅額交易
2024/04/03	150	144.48	176.1	143.32	145.00	-26.1	3,713	-0.70%	大買/大賣/
2024/04/02	124	141.88	114	142.43	141.50	10	3,692	0.27%	大買/大賣/
2024/04/01	155	142.82	216	141.83	144.50	-61	3,674	-1.66%	大買/大賣/
2024/03/29	128.1	134.49	14	135.32	135.50	114.1	3,635	3.14%	大買/鉅額交易
2024/03/28	31	133.13	147	134.35	133.50	-116	3,631	-3.19%	大賣/鉅額交易
2024/03/27	216	132.84	66	134.50	133.00	150	3,626	4.14%	大買/鉅額交易
2024/03/26	120	136.43	153	139.70	135.50	-33	3,605	-0.92%	大買/大賣/
2024/03/25	74	139.22	37	140.31	138.50	37	3,597	1.03%
2024/03/22	147	140.02	75	140.40	139.00	72	3,597	2.00%	大買/
2024/03/21	404	138.31	328	139.23	139.00	76	3,582	2.12%	大買/大賣/
2024/03/20	160	143.70	178	145.87	140.00	-18	3,526	-0.51%	大買/大賣/
2024/03/19	237	149.05	369	153.74	148.50	-132	3,490	-3.78%	大買/大賣/鉅額交易
2024/03/18	137	146.66	83.2	145.60	152.00	53.8	3,515	1.53%	大買/
2024/03/15	134	145.86	217	147.64	142.50	-83	3,496	-2.37%	大買/大賣/
2024/03/14	104	150.89	71	148.93	148.00	33	3,454	0.96%	大買/
2024/03/13	441.2	153.89	407	154.92	151.50	34.2	3,426	1.00%	大買/大賣/
2024/03/12	184	153.79	264	153.38	155.00	-80	3,342	-2.39%	大買/大賣/
2024/03/11	121	147.59	61	147.88	147.00	60	3,305	1.81%	大買/
2024/03/08	932	146.14	219	149.59	144.50	713	3,301	21.60%	大買/大賣/鉅額交易
2024/03/07	348	155.26	442	157.97	152.50	-94	3,214	-2.92%	大買/大賣/
2024/03/06	158	152.90	189	153.94	155.50	-31	3,140	-0.99%	大買/大賣/
2024/03/05	374	154.37	260	154.77	156.50	114	3,095	3.68%	大買/大賣/鉅額交易
2024/03/04	412	161.18	378	161.32	157.50	34	3,037	1.12%	大買/大賣/
2024/03/01	339	156.05	523	157.58	158.50	-184	2,910	-6.32%	大買/大賣/鉅額交易
2024/02/29	197	148.70	217	151.29	148.50	-20	2,793	-0.72%	大買/大賣/
2024/02/27	528	151.73	431	155.41	153.00	97	2,732	3.55%	大買/大賣/
2024/02/26	288	156.45	570	156.39	155.50	-282	2,634	-10.70%	大買/大賣/鉅額交易
2024/02/23	777.2	156.26	987.3	159.04	154.50	-210.1	2,555	-8.22%	大買/大賣/鉅額交易
2024/02/22	804.3	152.72	637.1	150.39	156.00	167.2	2,317	7.22%	大買/大賣/鉅額交易
2024/02/21	520.1	140.95	507	140.39	142.00	13.1	2,181	0.60%	大買/大賣/
2024/02/20	540	139.60	641	141.16	137.00	-101	2,069	-4.88%	大買/大賣/鉅額交易
2024/02/19	305	136.34	374	138.14	143.00	-69	1,935	-3.56%	大買/大賣/
2024/02/16	723	134.57	389	135.60	134.00	334	1,879	17.77%	大買/大賣/鉅額交易
2024/02/15	728	135.93	414.1	135.53	137.00	314	1,805	17.38%	大買/大賣/鉅額交易
2024/02/05	130.1	131.02	382.1	131.09	131.50	-252	1,669	-15.10%	大買/大賣/鉅額交易
2024/02/02	1,181.1	123.73	295	124.79	126.50	886.1	1,479	59.89%	大買/大賣/鉅額交易
2024/02/01	957	114.18	211.1	113.40	118.00	745.9	1,174	63.53%	大買/大賣/鉅額交易
2024/01/31	206	108.32	122.2	108.60	107.50	83.8	1,052	7.96%	大買/大賣/
2024/01/30	158.3	105.75	110	106.04	107.00	48.3	1,020	4.73%	大買/大賣/
2024/01/29	106	103.32	28	103.16	103.50	78	1,007	7.74%	大買/
2024/01/26	9	103.39	84	103.52	103.00	-75	1,014	-7.39%
2024/01/25	159	102.93	59	103.08	103.00	100	1,021	9.79%	大買/
2024/01/24	69	103.05	36	102.18	103.50	33	1,019	3.24%
2024/01/23	18	100.08	23	99.93	100.00	-5	1,030	-0.49%
2024/01/22	92	99.15	9	99.44	99.70	83	1,047	7.93%
2024/01/19	48	99.40	27	99.08	98.00	21	1,073	1.96%
2024/01/18	76	98.23	27	98.62	99.00	49	1,135	4.31%
2024/01/17	68	99.18	149	98.55	97.30	-81	1,141	-7.10%	大賣/
2024/01/16	20	100.95	11	100.41	100.00	9	1,142	0.79%
2024/01/15	123	101.30	86	101.69	101.00	37	1,149	3.22%	大買/
2024/01/12	119	102.68	11.2	103.27	102.50	107.8	1,163	9.27%	大買/鉅額交易
2024/01/11	101	101.78	14	101.04	102.00	87	1,165	7.46%	大買/
2024/01/10	18	100.50	10	101.00	100.50	8	1,193	0.67%
2024/01/09	89	100.74	0	0.00	100.50	89	1,210	7.35%
2024/01/08	40	101.03	18	100.47	100.50	22	1,222	1.80%
2024/01/05	52	100.78	6	100.25	100.50	46	1,234	3.73%
2024/01/04	66	102.55	338	102.60	100.00	-272	1,238	-21.97%	大賣/鉅額交易
2024/01/03	35	106.07	127	105.75	105.50	-92	1,242	-7.41%	大賣/
2024/01/02	59	106.40	4	107.00	107.00	55	1,349	4.07%
2023/12/29	15	105.67	39	105.58	106.00	-24	1,416	-1.69%
2023/12/28	22	106.00	106	106.51	106.00	-84	1,496	-5.61%	大賣/
2023/12/27	136	105.92	49	105.83	106.00	87	1,636	5.32%	大買/
2023/12/26	117	104.46	13	104.31	104.50	104	1,744	5.96%	大買/鉅額交易
2023/12/25	11	103.32	62	104.24	103.00	-51	1,770	-2.88%
2023/12/22	21	106.17	69	105.07	104.50	-48	1,803	-2.66%
2023/12/21	0	0.00	69	105.24	105.00	-69	1,827	-3.77%
2023/12/20	115	108.49	108	107.50	106.00	7	1,863	0.38%	大買/大賣/
2023/12/19	138	106.72	145	106.50	106.50	-7	1,908	-0.37%	大買/大賣/
2023/12/18	37	109.01	126	108.96	108.00	-89	1,951	-4.56%	大賣/
2023/12/15	64	109.33	117	109.34	109.00	-53	2,004	-2.64%	大賣/
2023/12/14	218	109.99	191.1	110.37	109.00	26.9	2,081	1.29%	大買/大賣/
2023/12/13	316	111.22	456.1	112.61	110.50	-140.1	2,115	-6.62%	大買/大賣/鉅額交易
2023/12/12	131.2	106.99	96.5	106.00	106.00	34.7	2,148	1.62%	大買/
2023/12/11	99	106.16	68	105.13	105.50	31	2,293	1.35%
2023/12/08	79	105.32	11	105.23	105.00	68	2,366	2.87%
2023/12/07	24	106.04	23	105.61	104.00	1	2,384	0.04%
2023/12/06	121	105.32	66	106.25	106.00	55	2,441	2.25%	大買/
2023/12/05	87	102.61	126	102.85	102.00	-39	2,478	-1.57%	大賣/
2023/12/04	23	109.83	211	107.18	104.50	-188	2,479	-7.58%	大賣/鉅額交易
2023/12/01	192	108.55	59	108.52	108.00	133	2,521	5.27%	大買/鉅額交易
2023/11/30	136	106.18	93	106.54	106.00	43	2,530	1.70%	大買/
2023/11/29	133	106.57	19	106.95	107.00	114	2,591	4.40%	大買/鉅額交易
2023/11/28	66	104.23	33	104.29	105.00	33	2,639	1.25%
2023/11/27	51	105.23	40	105.93	103.00	11	2,649	0.42%
2023/11/24	95	105.91	36	104.88	105.00	59	2,655	2.22%
2023/11/23	80	106.19	101	106.99	105.00	-21	2,654	-0.79%	大賣/
2023/11/22	66	106.63	64	105.78	107.00	2	2,638	0.08%
2023/11/21	94	105.99	179	106.16	106.50	-85	2,630	-3.23%	大賣/
2023/11/20	97	104.65	204.1	105.78	105.50	-107.1	2,620	-4.09%	大賣/鉅額交易
2023/11/17	137	102.31	51	102.23	101.50	86	2,587	3.32%	大買/
2023/11/16	45	101.36	5	101.50	101.50	40	2,584	1.55%
2023/11/15	215	101.35	55	102.10	100.50	160	2,586	6.19%	大買/鉅額交易
2023/11/14	152	101.50	5	101.20	101.50	147	2,579	5.70%	大買/鉅額交易
2023/11/13	92	101.26	115	101.11	100.50	-23	2,587	-0.89%	大賣/
2023/11/10	37	100.50	140	101.89	100.00	-103	2,600	-3.96%	大賣/鉅額交易
2023/11/09	182	102.20	113	101.91	102.00	69	2,593	2.66%	大買/大賣/
2023/11/08	43	100.98	44	100.90	100.50	-1	2,591	-0.04%
2023/11/07	25	100.62	75	99.90	101.00	-50	2,591	-1.93%
2023/11/06	77	99.95	30	99.25	101.00	47	2,615	1.80%
2023/11/03	65	98.19	60	97.99	98.40	5	2,605	0.19%
2023/11/02	22	97.55	40	97.26	97.80	-18	2,610	-0.69%
2023/11/01	23.1	94.40	84	94.63	95.00	-60.9	2,628	-2.32%
2023/10/31	88	95.87	150	96.35	93.90	-62	2,628	-2.36%	大賣/
2023/10/30	99	97.23	47	96.60	97.50	52	2,635	1.97%
2023/10/27	109	95.04	64	95.16	94.90	45	2,698	1.67%	大買/
2023/10/26	161	97.71	661	98.01	96.00	-500	2,803	-17.83%	大買/大賣/鉅額交易
2023/10/25	120.1	106.33	58	105.90	106.00	62.1	2,898	2.14%	大買/
2023/10/24	126	103.81	178	103.43	104.50	-52	2,929	-1.77%	大買/大賣/
2023/10/23	109	103.08	126	103.23	102.50	-17	2,931	-0.58%	大買/大賣/
2023/10/20	174	103.64	147	104.36	103.00	27	2,939	0.92%	大買/大賣/
2023/10/19	162	106.94	151	107.41	107.50	11	2,932	0.38%	大買/大賣/
2023/10/18	443	107.87	120	108.42	107.50	323	2,931	11.02%	大買/大賣/鉅額交易
2023/10/17	209	112.67	50	113.76	112.50	159	2,906	5.47%	大買/鉅額交易
2023/10/16	105	114.06	56	114.27	113.50	49	2,907	1.69%	大買/
2023/10/13	114	114.44	65	115.58	114.00	49	2,953	1.66%	大買/
2023/10/12	49.3	115.32	53	114.80	115.50	-3.7	2,983	-0.12%
2023/10/11	238.2	114.46	255	114.76	113.50	-16.8	3,013	-0.56%	大買/大賣/
2023/10/06	229	117.02	248	118.76	114.50	-19	2,989	-0.64%	大買/大賣/
2023/10/05	234	124.89	308	126.28	123.50	-74	2,881	-2.57%	大買/大賣/
2023/10/04	294	124.61	350.1	125.10	125.50	-56.1	2,816	-1.99%	大買/大賣/
2023/10/03	440.1	124.41	581.1	126.09	123.50	-141	2,737	-5.15%	大買/大賣/鉅額交易
2023/10/02	397	119.53	389.1	122.19	126.00	7.9	2,606	0.30%	大買/大賣/
2023/09/28	222	116.71	111	116.73	117.00	111	2,517	4.41%	大買/大賣/鉅額交易
2023/09/27	175.2	113.49	180	113.80	114.00	-4.8	2,494	-0.19%	大買/大賣/
2023/09/26	125.1	116.89	247	117.63	115.50	-121.9	2,490	-4.89%	大買/大賣/鉅額交易
2023/09/25	94	117.76	150.1	118.05	117.50	-56.1	2,467	-2.27%	大賣/
2023/09/22	338.1	115.70	259	115.35	117.50	79.1	2,430	3.26%	大買/大賣/
2023/09/21	134	115.24	95.3	116.00	115.00	38.7	2,371	1.63%	大買/
2023/09/20	243.2	115.96	272	116.24	116.00	-28.8	2,323	-1.24%	大買/大賣/
2023/09/19	85	113.82	199	116.43	114.50	-114	2,271	-5.02%	大賣/鉅額交易
2023/09/18	210	118.59	365	119.02	118.50	-155	2,186	-7.09%	大買/大賣/鉅額交易
2023/09/15	350	118.93	255.1	118.45	118.50	94.9	2,127	4.46%	大買/大賣/
2023/09/14	610	117.01	588.2	117.33	117.50	21.8	2,011	1.08%	大買/大賣/
2023/09/13	384	112.82	366	113.06	113.50	18	1,853	0.97%	大買/大賣/
2023/09/12	160.1	108.70	189	109.37	107.50	-28.9	1,781	-1.62%	大買/大賣/
2023/09/11	303.1	110.62	397	112.78	110.00	-93.9	1,776	-5.29%	大買/大賣/
2023/09/08	162	110.66	237	110.57	111.00	-75	1,719	-4.36%	大買/大賣/
2023/09/07	196	108.48	106.2	108.99	108.00	89.8	1,668	5.38%	大買/大賣/
2023/09/06	375	106.91	287	105.63	108.00	88	1,659	5.30%	大買/大賣/
2023/09/05	178	109.67	175	110.60	110.50	3	1,601	0.19%	大買/大賣/
2023/09/04	228	110.14	440	111.13	110.50	-212	1,576	-13.45%	大買/大賣/鉅額交易
2023/09/01	223	107.64	189	107.69	107.50	34	1,536	2.21%	大買/大賣/
2023/08/31	60	99.43	43	99.97	100.50	17	1,545	1.10%
2023/08/30	112	97.89	33	97.84	97.70	79	1,540	5.13%	大買/
2023/08/29	181	95.54	49.5	95.34	95.80	131.5	1,554	8.46%	大買/鉅額交易
2023/08/28	17	92.35	24	92.73	91.70	-7	1,557	-0.45%
2023/08/25	30	92.25	51	91.23	93.10	-21	1,573	-1.33%
2023/08/24	26	92.87	42	93.40	92.00	-16	1,618	-0.99%
2023/08/23	33	92.25	72	92.69	92.40	-39	1,630	-2.39%
2023/08/22	65	94.49	56	94.53	93.00	9	1,636	0.55%
2023/08/21	58	93.61	48	93.58	94.50	10	1,639	0.61%
2023/08/18	46.1	94.93	157	94.06	92.30	-110.9	1,646	-6.73%	大賣/鉅額交易
2023/08/17	87	92.12	108	90.74	92.20	-21	1,660	-1.26%	大賣/
2023/08/16	146	91.21	203	91.22	92.00	-57	1,704	-3.34%	大買/大賣/
2023/08/15	76	94.34	28	94.00	94.00	48	1,731	2.77%
2023/08/14	72	94.21	87	95.24	92.60	-15	1,733	-0.87%
2023/08/11	74	98.03	38	98.10	98.60	36	1,715	2.10%
2023/08/10	154.1	97.64	179	98.21	96.80	-24.9	1,714	-1.45%	大買/大賣/
2023/08/09	38	100.63	59	101.25	100.50	-21	1,690	-1.24%
2023/08/08	183	102.04	94	102.28	102.00	89	1,697	5.24%	大買/
2023/08/07	67	101.19	181	100.22	101.00	-114	1,719	-6.63%	大賣/鉅額交易
2023/08/04	51	103.96	150	103.78	105.00	-99	1,696	-5.84%	大賣/
2023/08/02	251.2	104.10	257	104.39	104.00	-5.8	1,709	-0.34%	大買/大賣/
2023/08/01	323	108.54	477	111.53	106.50	-154	1,693	-9.09%	大買/大賣/鉅額交易
2023/07/31	674	120.03	650.4	119.65	117.00	23.6	1,624	1.45%	大買/大賣/
2023/07/28	720	115.88	661	116.66	117.50	59	1,507	3.91%	大買/大賣/
2023/07/27	166	105.30	122	105.23	109.50	44	1,358	3.24%	大買/大賣/
2023/07/26	44	100.10	56	101.83	99.60	-12	1,348	-0.89%
2023/07/25	42	103.98	94	104.35	103.00	-52	1,447	-3.59%
2023/07/24	139	105.79	126	105.41	107.00	13	1,450	0.90%	大買/大賣/
2023/07/21	49	103.99	131	103.82	103.50	-82	1,448	-5.66%	大賣/
2023/07/20	42	105.80	33	105.50	105.50	9	1,460	0.62%
2023/07/19	157	106.05	96	106.52	104.50	61	1,462	4.17%	大買/
2023/07/18	215	109.18	931	109.82	107.00	-716	1,479	-48.40%	大買/大賣/鉅額交易
2023/07/17	703	112.22	276	109.41	114.00	427	1,423	29.99%	大買/大賣/鉅額交易
2023/07/14	179	106.79	188	107.62	108.00	-9	1,396	-0.64%	大買/大賣/
2023/07/13	121	103.11	35	103.09	102.50	86	1,367	6.29%	大買/
2023/07/12	64	103.18	38	102.64	102.00	26	1,371	1.90%
2023/07/11	145	103.73	28	103.23	103.00	117	1,384	8.45%	大買/鉅額交易
2023/07/10	9	103.39	84	103.51	102.50	-75	1,413	-5.31%
2023/07/07	47	103.85	165	103.69	103.00	-118	1,503	-7.85%	大賣/鉅額交易
2023/07/06	200	104.79	134	104.84	105.50	66	1,551	4.25%	大買/大賣/
2023/07/05	105	103.17	103	103.74	102.50	2	1,549	0.13%	大買/大賣/
2023/07/04	230	105.02	169	105.51	104.50	61	1,580	3.86%	大買/大賣/
2023/07/03	109	102.27	66	101.91	101.50	43	1,589	2.70%	大買/
2023/06/30	98	102.01	21	102.00	102.00	77	1,650	4.67%
2023/06/29	73	101.05	16	101.50	101.50	57	1,707	3.34%
2023/06/28	127.2	102.24	92	101.61	100.50	35.2	1,768	1.99%	大買/
2023/06/27	131	101.28	111	100.80	100.50	20	1,842	1.09%	大買/大賣/
2023/06/26	30	99.76	84	99.56	99.60	-54	1,952	-2.77%
2023/06/21	55.1	99.96	46	99.63	100.00	9.1	2,160	0.42%
2023/06/20	22	99.88	211	100.26	99.80	-189	2,260	-8.36%	大賣/鉅額交易
2023/06/19	27	101.19	39	101.00	101.00	-12	2,328	-0.52%
2023/06/16	32	101.86	122	102.18	101.50	-90	2,329	-3.86%	大賣/
2023/06/15	222.1	101.93	40	101.05	103.00	182.1	2,330	7.82%	大買/鉅額交易
2023/06/14	35	100.50	184	100.90	100.50	-149	2,318	-6.43%	大賣/鉅額交易
2023/06/13	118	101.52	30.5	101.39	101.50	87.5	2,325	3.76%	大買/
2023/06/12	74	101.47	138	101.63	101.00	-64	2,325	-2.75%	大賣/
2023/06/09	165	102.72	49	101.83	102.00	116	2,331	4.98%	大買/鉅額交易
2023/06/08	113	100.46	71	100.92	100.50	42	2,342	1.79%	大買/
2023/06/07	379	101.64	43	101.91	102.00	336	2,372	14.16%	大買/鉅額交易
2023/06/06	62	99.04	521	99.77	99.30	-459	2,357	-19.47%	大賣/鉅額交易
2023/06/05	116	107.47	165	107.38	107.50	-49	2,302	-2.13%	大買/大賣/
2023/06/02	325	107.83	194	108.00	106.50	131	2,312	5.66%	大買/大賣/鉅額交易
2023/06/01	97	105.28	163	105.95	105.00	-66	2,332	-2.83%	大賣/
2023/05/31	170	107.26	165	107.22	107.50	5	2,347	0.21%	大買/大賣/
2023/05/30	143	109.52	299	108.58	106.00	-156	2,376	-6.57%	大買/大賣/鉅額交易
2023/05/29	136	106.20	20	106.45	106.50	116	2,361	4.91%	大買/鉅額交易
2023/05/26	54	104.41	124	104.75	103.50	-70	2,439	-2.87%	大賣/
2023/05/25	71	104.25	69	104.51	103.50	2	2,559	0.08%
2023/05/24	47	105.15	80	105.43	104.50	-33	2,573	-1.28%
2023/05/23	244.5	106.35	110	106.54	106.00	134.5	2,585	5.20%	大買/大賣/鉅額交易
2023/05/22	111	104.56	357	105.19	105.00	-246	2,584	-9.52%	大買/大賣/鉅額交易
2023/05/19	275.1	102.12	106	102.56	102.50	169.1	2,549	6.63%	大買/大賣/鉅額交易
2023/05/18	76	99.04	30	99.00	99.50	46	2,514	1.83%
2023/05/17	61	98.45	47	98.47	98.10	14	2,530	0.55%
2023/05/16	29	98.26	33	98.55	98.10	-4	2,553	-0.16%
2023/05/15	28	97.54	34	98.02	97.50	-6	2,572	-0.23%
2023/05/12	42.2	97.29	105	97.50	99.20	-62.8	2,611	-2.41%	大賣/
2023/05/11	184	97.16	236	99.85	96.30	-52	2,639	-1.97%	大買/大賣/
2023/05/10	52	101.27	32	101.28	102.00	20	2,695	0.74%
2023/05/09	121	100.74	54	100.32	100.00	67	2,768	2.42%	大買/
2023/05/08	79	102.01	162	102.03	102.00	-83	2,776	-2.99%	大賣/
2023/05/05	89	103.87	55	103.41	103.50	34	2,823	1.20%
2023/05/04	132	102.43	121	102.02	103.00	11	2,911	0.38%	大買/大賣/
2023/05/03	56	101.71	301	101.92	102.00	-245	2,967	-8.26%	大賣/鉅額交易
2023/05/02	207	102.70	108	102.14	103.50	99	3,060	3.23%	大買/大賣/
2023/04/28	532	101.51	861	101.44	101.00	-329	3,048	-10.79%	大買/大賣/鉅額交易
2023/04/27	1	105.50	0	0.00	105.50	1	2,941	0.03%
2023/04/26	89	115.85	71	116.70	117.00	18	2,927	0.61%
2023/04/25	175	119.19	137	119.89	116.50	38	2,930	1.30%	大買/大賣/
2023/04/24	128	123.24	46	122.38	122.00	82	2,927	2.80%	大買/
2023/04/21	195	123.44	194	123.89	122.00	1	2,964	0.03%	大買/大賣/
2023/04/20	96	128.79	88	129.19	128.00	8	2,967	0.27%
2023/04/19	152	131.46	122	131.05	129.00	30	2,991	1.00%	大買/大賣/
2023/04/18	58	130.76	33	131.79	130.00	25	2,982	0.84%
2023/04/17	144	131.07	177	131.23	131.00	-33	2,985	-1.11%	大買/大賣/
2023/04/14	102.2	130.15	185	130.43	129.50	-82.8	2,979	-2.78%	大買/大賣/
2023/04/13	239	131.29	228	132.27	129.50	11	2,967	0.37%	大買/大賣/
2023/04/12	130	132.43	978	133.62	132.00	-848	2,945	-28.79%	大買/大賣/鉅額交易
2023/04/11	414	139.97	241.2	139.97	140.00	172.8	2,869	6.02%	大買/大賣/鉅額交易
2023/04/10	175	137.72	180	136.23	137.50	-5	2,833	-0.18%	大買/大賣/
2023/04/07	288	136.21	97	136.78	138.00	191	2,814	6.79%	大買/鉅額交易
2023/04/06	275	135.21	307	134.23	136.50	-32	2,777	-1.15%	大買/大賣/
2023/03/31	287	134.76	411	136.03	132.50	-124	2,758	-4.50%	大買/大賣/鉅額交易
2023/03/30	358	138.75	204	138.38	137.00	154	2,710	5.68%	大買/大賣/鉅額交易
2023/03/29	224	138.56	422	138.50	137.00	-198	2,681	-7.38%	大買/大賣/鉅額交易
2023/03/28	215	136.27	198	135.85	135.50	17	2,673	0.64%	大買/大賣/
2023/03/27	671	137.52	404	136.31	135.00	267	2,599	10.27%	大買/大賣/鉅額交易
2023/03/24	868	138.87	683	138.27	140.00	185	2,509	7.37%	大買/大賣/鉅額交易
2023/03/23	116.5	130.23	120	130.02	130.00	-3.5	2,336	-0.15%	大買/大賣/
2023/03/22	238	122.93	79	123.20	129.00	159	2,267	7.01%	大買/鉅額交易
2023/03/21	34	117.28	31	116.77	117.50	3	2,230	0.13%
2023/03/20	69	116.21	75	115.49	115.00	-6	2,307	-0.26%
2023/03/17	109	114.78	7	115.50	115.50	102	2,340	4.36%	大買/鉅額交易
2023/03/16	90	113.82	87	113.93	112.50	3	2,402	0.12%
2023/03/15	72	117.06	9	117.11	115.50	63	2,516	2.50%
2023/03/14	136	117.12	149	117.29	115.50	-13	2,691	-0.48%	大買/大賣/
2023/03/13	174	117.95	86	118.58	118.50	88	2,755	3.19%	大買/
2023/03/10	167	121.95	120	122.77	121.00	47	2,873	1.64%	大買/大賣/
2023/03/09	46	127.32	69	128.10	126.00	-23	2,932	-0.78%
2023/03/08	66	127.75	101	127.11	127.00	-35	3,035	-1.15%	大賣/
2023/03/07	37	128.24	32	130.08	127.50	5	3,264	0.15%
2023/03/06	98	128.72	72	128.24	129.50	26	3,433	0.76%
2023/03/03	45	131.81	153	133.86	130.50	-108	3,482	-3.10%	大賣/鉅額交易
2023/03/02	206	133.77	221	133.85	133.50	-15	3,503	-0.43%	大買/大賣/
2023/03/01	128	129.90	270	129.85	131.00	-142	3,484	-4.08%	大買/大賣/鉅額交易
2023/02/24	459	134.36	530	134.40	131.50	-71	3,482	-2.04%	大買/大賣/
2023/02/23	592	133.06	633	134.40	133.50	-41	3,421	-1.20%	大買/大賣/
2023/02/22	189	125.35	154	125.61	126.00	35	3,331	1.05%	大買/大賣/
2023/02/21	89	128.81	212	128.58	127.50	-123	3,355	-3.67%	大賣/鉅額交易
2023/02/20	100	129.72	229	128.62	128.00	-129	3,441	-3.75%	大賣/鉅額交易
2023/02/17	168	128.56	70	127.76	128.50	98	3,483	2.81%	大買/
2023/02/16	125	127.89	39	127.51	128.00	86	3,529	2.44%	大買/
2023/02/15	114	126.93	106	126.66	126.50	8	3,605	0.22%	大買/大賣/
2023/02/14	28	127.04	228	129.09	127.00	-200	3,701	-5.40%	大賣/鉅額交易
2023/02/13	128	131.14	38	130.37	130.00	90	3,766	2.39%	大買/
2023/02/10	143	130.40	174	128.28	130.00	-31	3,828	-0.81%	大買/大賣/
2023/02/09	135	127.86	89	128.26	128.50	46	3,892	1.18%	大買/
2023/02/08	272	132.93	544	132.20	131.00	-272	3,927	-6.93%	大買/大賣/鉅額交易
2023/02/07	370	130.67	153	131.30	133.50	217	3,924	5.53%	大買/大賣/鉅額交易
2023/02/06	219	127.54	96	127.83	127.00	123	3,985	3.09%	大買/鉅額交易
2023/02/03	204	128.48	218	128.53	128.00	-14	4,080	-0.34%	大買/大賣/
2023/02/02	428	125.11	475	124.89	127.00	-47	4,150	-1.13%	大買/大賣/
2023/02/01	334	127.47	241	127.68	128.00	93	4,107	2.26%	大買/大賣/
2023/01/31	335	121.38	351	125.65	127.50	-16	4,054	-0.39%	大買/大賣/
2023/01/30	166	117.30	139	116.70	116.50	27	3,953	0.68%	大買/大賣/
2023/01/17	51	115.45	41	114.98	115.00	10	3,937	0.25%
2023/01/16	99	114.74	54	114.49	114.50	45	3,947	1.14%
2023/01/13	47	113.03	212	114.65	113.00	-165	3,978	-4.15%	大賣/鉅額交易
2023/01/12	88	116.96	104	116.37	116.00	-16	3,967	-0.40%	大賣/
2023/01/11	172	117.00	227	116.40	116.50	-55	3,952	-1.39%	大買/大賣/
2023/01/10	305	112.97	107	113.69	114.50	198	3,915	5.06%	大買/大賣/鉅額交易
2023/01/09	254	110.91	536	110.30	111.50	-282	3,897	-7.23%	大買/大賣/鉅額交易
2023/01/06	82	106.69	14	106.29	108.00	68	3,881	1.75%
2023/01/05	94	107.53	164	106.68	106.00	-70	3,883	-1.80%	大賣/
2023/01/04	31	107.23	31	107.44	106.00	0	3,878	0.00%
2023/01/03	27	107.50	61	106.11	108.00	-34	3,890	-0.87%
2022/12/30	72	106.25	144	107.40	106.00	-72	3,903	-1.84%	大賣/
2022/12/29	128	106.62	63	106.80	107.00	65	3,962	1.64%	大買/
2022/12/28	187	105.67	255	106.60	105.50	-68	3,956	-1.72%	大買/大賣/
2022/12/27	129	110.54	3	109.67	111.00	126	3,940	3.20%	大買/鉅額交易
2022/12/26	21	108.26	131	110.70	108.00	-110	3,942	-2.79%	大賣/鉅額交易
2022/12/23	229	109.71	107	108.91	110.50	122	3,954	3.09%	大買/大賣/鉅額交易
2022/12/22	135	112.06	144	112.77	111.50	-9	3,959	-0.23%	大買/大賣/
2022/12/21	236	112.62	288	112.44	112.00	-52	3,963	-1.31%	大買/大賣/
2022/12/20	228	114.07	335	116.28	111.50	-107	3,948	-2.71%	大買/大賣/鉅額交易
2022/12/19	25	121.84	94	121.32	120.00	-69	3,912	-1.76%
2022/12/16	216	120.84	31	120.03	121.50	185	3,927	4.71%	大買/鉅額交易
2022/12/15	58	123.16	158	123.49	122.00	-100	3,913	-2.56%	大賣/
2022/12/14	322	122.71	143	121.41	122.00	179	3,920	4.57%	大買/大賣/鉅額交易
2022/12/13	191	121.69	126	122.03	119.50	65	3,899	1.67%	大買/大賣/
2022/12/12	278	119.40	100	120.35	121.50	178	3,876	4.59%	大買/鉅額交易
2022/12/09	46	123.23	209	123.59	124.00	-163	3,811	-4.28%	大賣/鉅額交易
2022/12/08	129	123.64	157	123.48	125.00	-28	3,793	-0.74%	大買/大賣/
2022/12/07	342	121.96	340.3	123.53	122.50	1.7	3,756	0.05%	大買/大賣/
2022/12/06	437	128.45	529	128.64	128.00	-92	3,690	-2.49%	大買/大賣/
2022/12/05	273	123.67	359	123.59	124.50	-86	3,563	-2.41%	大買/大賣/
2022/12/02	719	124.16	517	124.28	124.00	202	3,513	5.75%	大買/大賣/鉅額交易
2022/12/01	363	119.63	434	119.74	118.50	-71	3,432	-2.07%	大買/大賣/
2022/11/30	155	117.92	766	118.14	118.50	-611	3,371	-18.12%	大買/大賣/鉅額交易
2022/11/29	946	119.66	1,185.2	120.63	118.00	-239.2	3,283	-7.28%	大買/大賣/鉅額交易
2022/11/28	719	115.76	1,543	115.19	115.00	-824	3,057	-26.95%	大買/大賣/鉅額交易
2022/11/25	450.2	110.84	662	110.49	111.50	-211.8	2,879	-7.36%	大買/大賣/鉅額交易
2022/11/24	296.3	107.21	87	106.95	108.50	209.3	2,802	7.47%	大買/鉅額交易
2022/11/23	244	103.75	103	103.17	103.50	141	2,769	5.09%	大買/大賣/鉅額交易
2022/11/22	252	102.21	193	102.47	102.00	59	2,761	2.14%	大買/大賣/
2022/11/21	243	104.56	146	104.43	104.00	97	2,784	3.48%	大買/大賣/
2022/11/18	268	102.35	202	103.06	102.50	66	2,791	2.36%	大買/大賣/
2022/11/17	495	102.86	161	103.00	103.50	334	2,810	11.88%	大買/大賣/鉅額交易
2022/11/16	460.2	101.26	554	101.85	100.50	-93.8	2,800	-3.35%	大買/大賣/
2022/11/15	313	102.34	326	102.31	103.50	-13	2,758	-0.47%	大買/大賣/
2022/11/14	296	99.28	146	98.96	99.60	150	2,807	5.34%	大買/大賣/鉅額交易
2022/11/11	244	98.21	32	98.28	96.80	212	2,769	7.66%	大買/鉅額交易
2022/11/10	269	98.36	351	97.19	95.60	-82	2,721	-3.01%	大買/大賣/
2022/11/09	194	96.21	199	95.64	97.50	-5	2,647	-0.19%	大買/大賣/
2022/11/08	278	96.55	232	96.03	94.40	46	2,619	1.76%	大買/大賣/
2022/11/07	312	94.05	96	93.81	94.30	216	2,589	8.34%	大買/鉅額交易
2022/11/04	60	91.97	332	91.95	92.00	-272	2,564	-10.61%	大賣/鉅額交易
2022/11/03	109	92.18	165	92.35	92.60	-56	2,576	-2.17%	大買/大賣/
2022/11/02	191	92.12	260	92.35	92.30	-69	2,678	-2.58%	大買/大賣/
2022/11/01	355	91.04	176	91.55	90.00	179	2,640	6.78%	大買/大賣/鉅額交易
2022/10/31	817	93.90	522	94.40	92.70	295	2,575	11.46%	大買/大賣/鉅額交易
2022/10/28	218	99.28	304	99.95	98.10	-86	2,470	-3.48%	大買/大賣/
2022/10/27	12	110.75	39	109.27	109.00	-27	2,446	-1.10%
2022/10/26	88	122.96	35	122.47	121.00	53	2,470	2.15%
2022/10/25	77	124.32	23	123.91	122.50	54	2,547	2.12%
2022/10/24	298	124.73	73	124.64	124.50	225	2,608	8.63%	大買/鉅額交易
2022/10/21	125	119.78	232	124.15	118.00	-107	2,687	-3.98%	大買/大賣/鉅額交易
2022/10/20	74	128.74	9	129.00	129.00	65	2,725	2.38%
2022/10/19	85	130.19	76	130.05	128.50	9	2,768	0.33%
2022/10/18	51	128.94	83	129.90	130.00	-32	2,782	-1.15%
2022/10/17	118	124.95	142	124.14	129.50	-24	2,786	-0.86%	大買/大賣/
2022/10/14	178	130.65	29	129.81	127.50	149	2,818	5.29%	大買/鉅額交易
2022/10/13	116	128.16	91	128.59	125.00	25	2,819	0.89%	大買/
2022/10/12	55	130.80	79	130.85	131.50	-24	2,834	-0.85%
2022/10/11	127	133.37	100	132.88	130.50	27	2,831	0.95%	大買/
2022/10/07	141	142.45	197	143.34	140.50	-56	2,820	-1.99%	大買/大賣/
2022/10/06	336	147.05	463	145.92	144.00	-127	2,817	-4.51%	大買/大賣/鉅額交易
2022/10/05	76	145.70	117	146.12	144.00	-41	2,754	-1.49%	大賣/
2022/10/04	100	144.96	14	145.18	143.50	86	2,763	3.11%
2022/10/03	68	140.21	55	141.15	140.00	13	2,772	0.47%
2022/09/30	138	138.48	132	138.83	142.50	6	2,804	0.21%	大買/大賣/
2022/09/29	269	141.24	180	143.31	138.00	89	2,799	3.18%	大買/大賣/
2022/09/28	125	141.52	144	145.39	139.00	-19	2,785	-0.68%	大買/大賣/
2022/09/27	90	147.31	174	147.48	151.50	-84	2,761	-3.04%	大賣/
2022/09/26	294	149.85	68	151.76	147.50	226	2,744	8.24%	大買/鉅額交易
2022/09/23	123	157.96	235	160.82	154.50	-112	2,725	-4.11%	大買/大賣/鉅額交易
2022/09/22	112	158.28	98	157.02	160.50	14	2,702	0.52%	大買/
2022/09/21	147	153.97	274	155.26	158.00	-127	2,689	-4.72%	大買/大賣/鉅額交易
2022/09/20	119	161.13	57	161.61	161.50	62	2,641	2.35%	大買/
2022/09/19	117	158.07	90	159.21	156.00	27	2,631	1.03%	大買/
2022/09/16	74	161.70	78	163.32	161.00	-4	2,612	-0.15%
2022/09/15	38	164.00	146	169.43	163.50	-108	2,595	-4.16%	大賣/鉅額交易
2022/09/14	128	165.37	83	166.37	168.50	45	2,570	1.75%	大買/
2022/09/13	114	169.36	148	171.88	166.50	-34	2,540	-1.34%	大買/大賣/
2022/09/12	162	171.53	154	171.03	178.00	8	2,480	0.32%	大買/大賣/
2022/09/08	192	162.98	189	163.32	162.00	3	2,426	0.12%	大買/大賣/
2022/09/07	147	164.78	203	167.10	163.50	-56	2,398	-2.33%	大買/大賣/
2022/09/06	212	175.46	105	177.88	179.00	107	2,338	4.58%	大買/大賣/鉅額交易
2022/09/05	127	177.06	137	177.34	172.00	-10	2,300	-0.43%	大買/大賣/
2022/09/02	63	178.17	65	178.08	177.50	-2	2,269	-0.09%
2022/09/01	33	175.64	31	175.02	174.50	2	2,250	0.09%
2022/08/31	64	179.48	60	180.55	177.00	4	2,237	0.18%
2022/08/30	27	177.00	60	174.61	180.50	-33	2,220	-1.49%
2022/08/29	98	170.82	63	172.11	173.50	35	2,204	1.59%
2022/08/26	128	178.51	126	182.97	176.00	2	2,183	0.09%	大買/大賣/
2022/08/25	105	177.82	122	178.84	181.00	-17	2,128	-0.80%	大買/大賣/
2022/08/24	164	176.06	140	176.00	178.50	24	2,085	1.15%	大買/大賣/
2022/08/23	150	173.17	158	175.43	170.00	-8	2,029	-0.39%	大買/大賣/
2022/08/22	299	180.97	217	181.98	176.00	82	1,991	4.12%	大買/大賣/
2022/08/19	372	178.21	206	180.11	181.50	166	1,924	8.63%	大買/大賣/鉅額交易
2022/08/18	91	166.49	123	168.64	169.00	-32	1,805	-1.77%	大賣/
2022/08/17	110	166.81	116	169.43	164.50	-6	1,772	-0.34%	大買/大賣/
2022/08/16	98	169.46	134	169.67	169.50	-36	1,727	-2.08%	大賣/
2022/08/15	242	168.65	71	165.68	167.50	171	1,679	10.18%	大買/鉅額交易
2022/08/12	135	163.11	242	163.72	165.00	-107	1,614	-6.63%	大買/大賣/鉅額交易
2022/08/11	184	162.91	188	163.80	163.50	-4	1,555	-0.26%	大買/大賣/
2022/08/10	229	163.33	257	163.64	166.00	-28	1,472	-1.90%	大買/大賣/
2022/08/09	365	162.14	316	163.16	163.50	49	1,382	3.54%	大買/大賣/
2022/08/08	139	148.05	204	149.52	157.00	-65	1,189	-5.47%	大買/大賣/
2022/08/05	191	142.19	151	142.11	143.00	40	1,084	3.69%	大買/大賣/
2022/08/04	121	134.24	142	134.71	133.00	-21	1,024	-2.05%	大買/大賣/
2022/08/03	69	138.51	119	139.88	139.50	-50	989	-5.05%	大賣/
2022/08/02	168	135.18	202	135.68	138.00	-34	954	-3.56%	大買/大賣/
2022/08/01	209	145.62	132	146.02	139.50	77	909	8.47%	大買/大賣/
2022/07/29	219	150.92	227	151.80	155.00	-8	823	-0.97%	大買/大賣/
2022/07/28	304	144.12	228	144.43	146.50	76	760	9.99%	大買/大賣/
2022/07/27	198	143.85	290	146.23	149.50	-92	661	-13.91%	大買/大賣/
2022/07/26	160	139.05	152	140.12	138.00	8	591	1.35%	大買/大賣/
2022/07/25	68	127.57	147	128.32	132.50	-79	541	-14.59%	大賣/
2022/07/22	59	129.28	35	129.90	129.50	24	520	4.61%
2022/07/21	123	133.60	168	136.31	131.50	-45	509	-8.82%	大買/大賣/
2022/07/20	36	128.78	7	128.14	134.50	29	457	6.34%
2022/07/19	141	122.25	206	122.75	122.50	-65	437	-14.87%	大買/大賣/
2022/07/18	92	117.95	10	112.35	119.00	82	412	19.86%
2022/07/15	46	108.21	45	108.58	108.50	1	405	0.25%
2022/07/14	97	108.45	47	109.32	110.50	50	397	12.58%
2022/07/13	58	102.29	15	101.78	103.50	43	380	11.29%
2022/07/12	39	97.08	80	97.97	96.50	-41	391	-10.48%
2022/07/11	66	109.65	82	111.19	106.00	-16	388	-4.11%
2022/07/08	97	116.17	67	115.72	117.50	30	377	7.94%
2022/07/07	53	108.13	24	109.31	109.00	29	335	8.64%
2022/07/06	50	111.44	75	112.99	107.00	-25	319	-7.82%
2022/07/05	44	108.66	32	109.08	111.50	12	303	3.95%
2022/07/04	32	107.13	18	107.03	108.00	14	301	4.65%
2022/07/01	38	107.04	35	112.09	105.50	3	299	1.00%
2022/06/30	38	113.03	10	113.95	116.00	28	294	9.51%
2022/06/29	13	114.62	9	114.50	114.00	4	288	1.39%
2022/06/28	2	118.00	27	120.07	118.00	-25	283	-8.81%
2022/06/27	25	123.80	30	123.95	123.50	-5	283	-1.76%
2022/06/24	0	0.00	25	121.60	122.00	-25	277	-9.01%
2022/06/23	23	117.98	17	119.35	122.00	6	276	2.17%
2022/06/22	10	118.70	22	120.61	119.00	-12	274	-4.38%
2022/06/21	45	121.83	7	122.57	122.50	38	270	14.04%
2022/06/20	40	121.41	14	125.11	119.50	26	272	9.55%
2022/06/17	31	129.52	27	130.98	128.00	4	267	1.50%
2022/06/16	13	134.08	24	136.21	133.00	-11	260	-4.22%
2022/06/15	11	137.23	6	139.92	136.50	5	258	1.94%
2022/06/14	21	137.26	19	136.55	140.00	2	258	0.77%
2022/06/13	5	139.90	13	139.73	139.50	-8	258	-3.10%
2022/06/10	2	145.00	9	145.94	145.00	-7	257	-2.72%
2022/06/09	7	148.86	7	150.50	148.50	0	257	0.00%
2022/06/08	13	147.81	9	147.83	149.50	4	257	1.55%
2022/06/07	5	146.50	15	147.33	148.50	-10	253	-3.94%
2022/06/06	3	142.00	3	142.67	144.00	0	248	0.00%
2022/06/02	8	144.94	17	143.88	144.00	-9	250	-3.59%
2022/06/01	9	145.78	14	145.75	146.50	-5	257	-1.94%
2022/05/31	7	143.64	15	144.10	145.00	-8	257	-3.11%
2022/05/30	22	137.86	49	139.17	140.00	-27	254	-10.62%
2022/05/27	16	133.06	3	132.67	133.00	13	249	5.21%
2022/05/26	4	131.75	7	133.86	131.00	-3	251	-1.19%
2022/05/25	6	134.75	5	134.80	135.00	1	252	0.40%
2022/05/24	3	134.50	12	136.83	134.50	-9	256	-3.51%
2022/05/23	2	138.00	6	138.67	138.00	-4	260	-1.53%
2022/05/20	4	139.13	23	139.26	139.00	-19	264	-7.18%
2022/05/19	25	138.12	10	140.05	140.00	15	263	5.70%
2022/05/18	14	142.04	4	143.00	139.00	10	262	3.81%
2022/05/17	26	140.25	5	140.30	141.00	21	258	8.13%
2022/05/16	32	136.89	6	136.83	137.50	26	255	10.16%
2022/05/13	25	134.76	5	135.30	135.50	20	255	7.82%
2022/05/12	5	136.00	21	137.24	134.50	-16	257	-6.21%
2022/05/11	4	139.38	7	139.07	139.00	-3	257	-1.17%
2022/05/10	29	137.67	16	139.25	140.00	13	258	5.03%
2022/05/09	5	136.40	33	138.05	137.00	-28	257	-10.87%
2022/05/06	8	142.56	4	142.63	143.00	4	261	1.53%
2022/05/05	28	143.05	14	145.00	146.00	14	262	5.34%
2022/05/04	47	137.35	4	138.38	137.50	43	260	16.49%
2022/05/03	28	134.14	39	135.86	136.50	-11	267	-4.11%
2022/04/29	18	140.89	21	141.98	141.00	-3	268	-1.12%
2022/04/28	12	142.79	14	142.25	142.50	-2	273	-0.73%
2022/04/27	23	142.35	30	142.22	144.00	-7	275	-2.54%
2022/04/26	13	146.31	27	147.63	147.00	-14	282	-4.96%
2022/04/25	8	147.69	22	148.45	145.00	-14	285	-4.90%
2022/04/22	3	151.50	13	150.81	149.00	-10	290	-3.44%
2022/04/21	0	0.00	12	155.75	153.00	-12	324	-3.69%
2022/04/20	7	155.71	5	155.70	155.50	2	337	0.59%
2022/04/19	11	152.00	9	151.00	151.50	2	337	0.59%
2022/04/18	105	146.88	70	149.33	150.00	35	334	10.46%	大買/
2022/04/15	84	153.91	50.3	154.10	150.00	33.8	315	10.68%
2022/04/14	23	166.57	34	172.69	165.50	-11	301	-3.64%
2022/04/13	1	176.50	1	177.00	176.50	0	296	0.00%
2022/04/12	3	176.67	4	176.63	177.00	-1	297	-0.34%
2022/04/11	6	178.17	15	180.20	178.50	-9	301	-2.98%
2022/04/08	1	181.50	5	183.60	181.50	-4	300	-1.33%
2022/04/07	3	188.00	14	187.64	185.50	-11	303	-3.63%
2022/04/06	7	186.50	3	185.67	187.50	4	302	1.32%
2022/04/01	1	184.50	0	0.00	184.50	1	301	0.33%
2022/03/31	2	183.75	3	183.83	183.50	-1	304	-0.33%
2022/03/30	5	183.00	0	0.00	182.50	5	307	1.63%
2022/03/29	11	183.00	1	183.00	182.50	10	312	3.20%
2022/03/28	2	182.50	7	181.79	182.50	-5	313	-1.59%
2022/03/25	5	185.50	1	185.50	185.00	4	314	1.27%
2022/03/24	0	0.00	16	186.38	186.50	-16	316	-5.05%
2022/03/23	22	188.57	19	188.84	190.00	3	318	0.94%
2022/03/22	2	183.00	2	183.75	183.00	0	317	0.00%
2022/03/21	6	183.25	0	0.00	183.50	6	318	1.89%
2022/03/18	8	182.75	10	182.55	183.00	-2	322	-0.62%
2022/03/17	10	181.90	2	183.25	183.00	8	327	2.44%
2022/03/16	8	178.56	12	179.58	179.00	-4	336	-1.19%
2022/03/15	4	180.25	6	181.25	179.50	-2	335	-0.60%
2022/03/14	2	182.50	5	183.90	182.50	-3	337	-0.89%
2022/03/11	0	182.00	25	182.24	185.00	-25	341	-7.31%
2022/03/10	34	185.31	11	184.64	183.50	23	340	6.75%
2022/03/09	13	183.35	6	184.83	182.50	7	342	2.04%
2022/03/08	22	185.30	8.1	186.64	183.50	13.9	345	4.03%
2022/03/07	21.1	192.25	48	191.41	190.50	-26.9	346	-7.76%
2022/03/04	8	186.69	1	187.50	187.50	7	348	2.01%
2022/03/03	7	185.64	9	186.78	189.00	-2	374	-0.53%
2022/03/02	3	186.33	0	0.00	186.50	3	381	0.79%
2022/03/01	20	185.85	4	182.13	187.50	16	399	4.01%
2022/02/25	13	178.69	2	180.00	181.50	11	400	2.75%
2022/02/24	3	180.00	24	179.94	179.00	-21	402	-5.21%
2022/02/23	39	183.12	26.3	182.91	183.00	12.8	403	3.16%
2022/02/22	7	188.29	39	188.79	188.00	-32	399	-8.00%
2022/02/21	2	189.50	4	190.00	190.00	-2	401	-0.50%
2022/02/18	6	190.25	6	190.00	191.00	0	404	0.00%
2022/02/17	4	192.38	15	191.63	191.00	-11	408	-2.69%
2022/02/16	1	191.50	7	192.21	191.50	-6	413	-1.45%
2022/02/15	8	191.06	20	191.13	191.00	-12	417	-2.88%
2022/02/14	23	189.09	16	190.03	190.50	7	422	1.66%
2022/02/11	10	200.05	24	199.19	197.00	-14	428	-3.27%
2022/02/10	20	199.65	0	0.00	199.00	20	430	4.65%
2022/02/09	26	197.87	5	199.30	197.00	21	435	4.82%
2022/02/08	16.5	196.18	24	195.94	198.00	-7.5	439	-1.70%
2022/02/07	12	196.38	21	196.64	197.00	-9	443	-2.03%
2022/01/26	25	193.86	35	194.81	196.00	-10	462	-2.16%
2022/01/25	36	194.00	62	197.08	190.00	-26	487	-5.34%
2022/01/24	60	200.95	11	202.68	203.00	49	498	9.83%
2022/01/21	49	205.65	65	206.08	202.50	-16	493	-3.24%
2022/01/20	16	207.59	26	208.25	209.00	-10	498	-2.01%
2022/01/19	64	208.10	48	207.98	205.00	16	494	3.24%
2022/01/18	54	206.02	30	205.90	204.50	24	486	4.93%
2022/01/17	39	207.27	35.1	206.74	206.50	3.9	484	0.81%
2022/01/14	106	210.06	142	211.21	211.50	-36	480	-7.49%	大買/大賣/
2022/01/13	19	209.00	2	209.00	209.00	17	441	3.85%
2022/01/12	8	185.31	24	187.98	190.00	-16	428	-3.74%
2022/01/11	4	186.13	17	186.41	188.00	-13	425	-3.05%
2022/01/10	24	185.40	9	184.89	188.50	15	426	3.52%
2022/01/07	31	185.63	53	185.97	183.50	-22	429	-5.13%
2022/01/06	35	190.87	26	191.87	190.00	9	424	2.12%
2022/01/05	4	194.13	17	194.94	194.00	-13	421	-3.08%
2022/01/04	8	196.00	39	196.81	196.00	-31	425	-7.28%
2022/01/03	29	197.03	18	196.08	194.50	11	430	2.55%
2021/12/30	29	195.33	18	195.67	196.50	11	443	2.48%
2021/12/29	2	194.50	3	196.33	195.00	-1	456	-0.22%
2021/12/28	9	194.72	9	194.06	195.50	0	460	0.00%
2021/12/27	16	192.34	10	194.45	192.00	6	463	1.30%
2021/12/24	8	196.38	51	195.90	194.50	-43	462	-9.30%
2021/12/23	27	199.00	32	198.94	200.00	-5	463	-1.08%
2021/12/22	9	194.06	2	193.00	193.00	7	458	1.53%
2021/12/21	10	194.65	2	194.50	194.50	8	459	1.74%
2021/12/20	20	192.65	11	191.82	191.00	9	460	1.95%
2021/12/17	1	195.50	12	195.04	192.50	-11	458	-2.40%
2021/12/16	41	197.98	9	197.50	197.50	32	457	7.00%
2021/12/15	15	193.17	2	193.50	194.00	13	453	2.87%
2021/12/14	15	191.70	12	192.50	194.50	3	452	0.66%
2021/12/13	27	192.59	40	193.99	192.00	-13	449	-2.89%
2021/12/10	57	196.52	35	201.63	197.00	22	444	4.94%
2021/12/09	4	192.50	21	194.00	192.50	-17	439	-3.86%
2021/12/08	40	192.64	3	192.67	194.00	37	439	8.42%
2021/12/07	11	192.55	20	191.33	191.00	-9	441	-2.04%
2021/12/06	9	193.67	1	194.50	193.50	8	437	1.83%
2021/12/03	12	194.54	11	196.55	194.00	1	437	0.23%
2021/12/02	25	198.60	29	199.19	196.50	-4	438	-0.91%
2021/12/01	12	200.63	34	199.49	199.00	-22	434	-5.06%
2021/11/30	36	203.56	55	205.88	203.50	-19	433	-4.39%
2021/11/29	105	207.57	106	207.79	208.50	-1	425	-0.24%	大買/大賣/
2021/11/26	46	195.76	26	195.60	199.00	20	399	5.01%
2021/11/25	65	196.86	81	201.85	196.50	-16	391	-4.09%
2021/11/24	12	188.63	14	189.36	190.00	-2	374	-0.53%
2021/11/23	17	189.91	82	190.80	191.00	-65	371	-17.48%
2021/11/22	46	192.88	6	194.00	193.00	40	369	10.83%
2021/11/19	16	191.97	4	192.50	191.00	12	366	3.28%
2021/11/18	12	193.17	20	195.40	192.50	-8	365	-2.19%
2021/11/17	25	196.78	2	198.00	196.00	23	365	6.29%
2021/11/16	18	198.44	41	199.37	197.00	-23	365	-6.28%
2021/11/15	20	201.50	21	201.17	199.50	-1	366	-0.27%
2021/11/12	19	202.42	51	202.23	203.00	-32	374	-8.55%
2021/11/11	46	201.36	36	202.49	201.00	10	410	2.44%
2021/11/10	36	194.10	28	199.00	199.50	8	438	1.83%
2021/11/09	31	194.94	31	194.34	192.50	0	440	0.00%
2021/11/08	10	198.95	16	197.25	195.00	-6	439	-1.36%
2021/11/05	48	199.97	128	200.20	201.00	-80	438	-18.24%	大賣/
2021/11/04	70	199.55	36	200.35	199.50	34	435	7.81%
2021/11/03	69	205.47	105	209.13	203.00	-36	429	-8.39%	大賣/
2021/11/02	142.1	205.80	156	205.03	205.00	-13.9	410	-3.39%	大買/大賣/
2021/11/01	89	190.28	73	190.32	196.00	16	382	4.18%
2021/10/29	11	179.50	11	178.68	178.50	0	365	0.00%
2021/10/28	14	178.75	51	177.45	181.50	-37	365	-10.11%
2021/10/27	22	187.02	1	187.00	186.50	21	355	5.90%
2021/10/26	7	187.57	0	0.00	187.50	7	364	1.93%
2021/10/25	27	184.30	0	0.00	185.50	27	377	7.15%
2021/10/22	21	182.14	27	183.20	183.00	-6	382	-1.57%
2021/10/21	20	185.53	19	185.26	183.00	1	381	0.26%
2021/10/20	8	182.00	4	183.50	181.50	4	386	1.04%
2021/10/19	9	184.00	4	184.75	185.00	5	389	1.28%
2021/10/18	0	0.00	31	181.73	184.00	-31	394	-7.85%
2021/10/15	3	182.50	14	183.18	184.50	-11	401	-2.74%
2021/10/14	23	179.41	11	180.27	181.00	12	417	2.87%
2021/10/13	9	176.78	26	178.60	176.00	-17	417	-4.07%
2021/10/12	44	178.72	14	180.21	178.00	30	417	7.19%
2021/10/08	50	182.25	21	187.07	179.00	29	415	6.97%
2021/10/07	37	185.28	60	185.29	185.50	-23	409	-5.62%
2021/10/06	69	189.09	57	191.06	188.50	12	402	2.98%
2021/10/05	30	202.67	24	203.67	204.00	6	390	1.54%
2021/10/04	28	209.09	12	208.71	208.50	16	389	4.10%
2021/10/01	7	220.36	16	220.19	219.00	-9	399	-2.25%
2021/09/30	19	217.21	13	222.46	225.00	6	420	1.43%
2021/09/29	7	218.00	25	217.54	217.00	-18	433	-4.15%
2021/09/28	4	221.13	4	221.25	220.00	0	435	0.00%
2021/09/27	2	224.50	8	225.38	221.50	-6	441	-1.36%
2021/09/24	3	223.00	17	224.03	223.50	-14	452	-3.09%
2021/09/23	2	221.25	16	222.47	221.50	-14	463	-3.02%
2021/09/22	10	219.80	4	221.88	222.50	6	478	1.25%
2021/09/17	3	222.17	2	223.50	222.50	1	510	0.20%
2021/09/16	3	223.50	3	222.50	222.00	0	520	0.00%
2021/09/15	0	0.00	19	227.39	226.00	-19	528	-3.60%
2021/09/14	18	227.72	0	0.00	228.00	18	535	3.36%
2021/09/13	0	0.00	4	225.00	223.50	-4	539	-0.74%
2021/09/10	9	223.28	26	225.58	223.50	-17	550	-3.09%
2021/09/09	1	217.00	2	218.50	219.00	-1	557	-0.18%
2021/09/08	1	218.98	5	217.70	218.00	-4	572	-0.70%
2021/09/07	5	218.50	16	220.19	217.50	-11	594	-1.85%
2021/09/06	0	0.00	7	223.50	221.00	-7	653	-1.07%
2021/09/03	14	223.71	0	0.00	226.00	14	726	1.93%
2021/09/02	11	223.86	1	225.50	222.50	10	787	1.27%
2021/09/01	28	220.86	1	222.50	222.50	27	828	3.26%
2021/08/31	5	220.70	1	222.00	219.00	4	859	0.47%
2021/08/30	1	221.00	3	222.33	222.50	-2	873	-0.23%
2021/08/27	7	221.00	3	221.67	221.00	4	886	0.45%
2021/08/26	13	220.69	8	220.50	221.00	5	891	0.56%
2021/08/25	6	219.58	14	220.93	222.50	-8	898	-0.89%
2021/08/24	14	217.04	6	217.83	216.50	8	915	0.88%
2021/08/23	39	216.87	15	219.13	220.00	24	961	2.50%
2021/08/20	40	212.04	32	212.56	211.00	8	971	0.82%
2021/08/19	24	216.04	33	216.11	214.00	-9	971	-0.93%
2021/08/18	56	211.96	79	215.00	221.00	-23	972	-2.36%
2021/08/17	187	222.45	174.7	220.18	216.00	12.3	967	1.27%	大買/大賣/
2021/08/16	123	230.63	125	231.36	239.00	-2	942	-0.21%	大買/大賣/
2021/08/13	24	227.58	57	228.93	223.50	-33	913	-3.61%
2021/08/12	15	233.97	2	235.00	232.00	13	908	1.43%
2021/08/11	32	233.45	29	233.02	233.50	3	917	0.33%
2021/08/10	12	236.92	2	235.25	234.50	10	953	1.05%
2021/08/09	3	236.17	22	237.32	235.00	-19	1,016	-1.87%
2021/08/06	94	240.14	15	239.80	239.50	79	1,027	7.69%
2021/08/05	8	240.94	1	239.50	240.00	7	1,034	0.68%
2021/08/04	17	240.76	13	241.65	240.00	4	1,052	0.38%
2021/08/03	0	0.00	10	238.20	237.50	-10	1,052	-0.95%
2021/08/02	23	237.74	17	237.09	237.00	6	1,050	0.57%
2021/07/30	38	235.78	2	238.25	237.00	36	1,054	3.41%
2021/07/29	90	236.05	98	236.11	238.50	-8	1,047	-0.76%
2021/07/28	13	241.62	40	241.74	243.00	-27	1,034	-2.61%
2021/07/27	4	248.38	34	249.69	246.50	-30	1,036	-2.89%
2021/07/26	43	251.57	14	251.75	250.50	29	1,045	2.77%
2021/07/23	16	249.06	25	246.08	246.00	-9	1,048	-0.86%
2021/07/22	53	245.72	10	247.00	246.00	43	1,046	4.11%
2021/07/21	38	249.17	48	249.93	246.50	-10	1,046	-0.96%
2021/07/20	32.7	253.45	100	256.54	250.50	-67.3	1,044	-6.45%
2021/07/19	26	251.60	3	250.83	251.00	23	1,026	2.24%
2021/07/16	0	0.00	38	253.25	251.50	-38	1,035	-3.67%
2021/07/15	1	254.00	19	254.39	253.00	-18	1,036	-1.74%
2021/07/14	69	250.13	3	250.00	251.50	66	1,035	6.37%
2021/07/13	27	251.91	37	249.35	248.00	-10	1,037	-0.97%
2021/07/12	25	249.96	6	252.17	253.50	19	1,034	1.84%
2021/07/09	8	250.31	23	250.61	249.50	-15	1,034	-1.45%
2021/07/08	54	247.24	15	250.40	249.50	39	1,041	3.74%
2021/07/07	249	242.88	44	243.93	242.00	205	1,036	19.77%	大買/鉅額交易
2021/07/06	21	248.57	16	247.41	248.00	5	1,021	0.49%
2021/07/05	12	259.08	2	260.50	260.50	10	1,008	0.99%
2021/07/02	41	258.49	49	261.00	260.00	-8	1,008	-0.79%
2021/07/01	16	259.47	81	259.52	256.50	-65	1,007	-6.45%
2021/06/30	48	265.29	23	268.15	265.00	25	998	2.50%
2021/06/29	85.2	267.88	52	268.61	270.50	33.2	991	3.35%
2021/06/28	129	271.06	117.1	270.71	268.00	11.9	977	1.22%	大買/大賣/
2021/06/25	6	258.09	1	258.50	258.00	5	953	0.53%
2021/06/24	6	261.50	29	264.09	261.50	-23	957	-2.40%
2021/06/23	23	265.78	7	266.93	266.00	16	959	1.67%
2021/06/22	6.1	267.73	15	264.53	265.00	-8.9	968	-0.92%
2021/06/21	67	260.43	6	262.92	261.50	61	969	6.29%
2021/06/18	21	264.98	84	264.11	263.50	-63	966	-6.52%
2021/06/17	52	265.11	56	265.33	265.50	-4	960	-0.42%
2021/06/16	81	268.05	38	268.68	266.00	43	962	4.47%
2021/06/15	305	270.93	211	274.23	274.50	94	949	9.90%	大買/大賣/
2021/06/11	180	283.57	296	284.31	284.50	-116	892	-12.99%	大買/大賣/鉅額交易
2021/06/10	223	273.71	256.3	274.83	275.00	-33.3	825	-4.03%	大買/大賣/
2021/06/09	179	264.06	103	263.91	265.50	76	767	9.91%	大買/大賣/
2021/06/08	154	256.69	146	257.98	258.00	8	726	1.10%	大買/大賣/
2021/06/07	7	252.86	27	251.19	251.00	-20	695	-2.88%
2021/06/04	15	251.60	44	249.98	252.00	-29	684	-4.24%
2021/06/03	22	246.95	14	245.46	246.50	8	675	1.18%
2021/06/02	14	242.64	37	245.57	243.50	-23	675	-3.40%
2021/06/01	111	244.99	65	245.88	245.00	46	674	6.82%	大買/
2021/05/31	39	255.19	155	260.82	254.50	-116	658	-17.60%	大賣/鉅額交易
2021/05/28	97	246.60	33	245.67	248.00	64	613	10.43%
2021/05/27	26	240.63	18	240.06	240.00	8	604	1.32%
2021/05/26	97	241.02	5	239.00	241.50	92	608	15.12%
2021/05/25	8	237.38	32	239.55	237.00	-24	610	-3.93%
2021/05/24	25	239.84	45	238.92	239.50	-20	609	-3.28%
2021/05/21	60	231.51	17	230.35	232.50	43	602	7.13%
2021/05/20	9	230.44	57	231.53	227.00	-48	608	-7.89%
2021/05/19	70	232.19	50	231.75	230.50	20	623	3.21%
2021/05/18	116	235.33	129	233.86	236.50	-13	620	-2.09%	大買/大賣/
2021/05/17	269	237.29	308	236.36	239.00	-39	593	-6.57%	大買/大賣/
2021/05/14	49	228.33	85	228.66	225.00	-36	535	-6.72%
2021/05/13	15	230.17	43	228.43	226.50	-28	540	-5.18%
2021/05/12	70	242.49	53	236.02	234.00	17	545	3.12%
2021/05/11	31	233.65	14	234.36	232.50	17	533	3.19%
2021/05/10	15	240.70	18	243.81	238.50	-3	537	-0.56%
2021/05/07	50	236.48	8	240.44	242.00	42	543	7.73%
2021/05/06	35	234.29	11	232.86	232.00	24	553	4.34%
2021/05/05	18	232.56	27	235.54	231.50	-9	555	-1.62%
2021/05/04	19.1	233.40	61	234.61	234.50	-42	560	-7.49%
2021/05/03	43.1	239.72	63	243.33	239.00	-20	554	-3.60%
2021/04/29	15	248.23	32	250.83	247.00	-17	549	-3.09%
2021/04/28	3	253.50	12	255.17	254.00	-9	548	-1.64%
2021/04/27	9	258.22	17	255.74	255.00	-8	572	-1.40%
2021/04/26	1	257.00	21	260.26	255.50	-20	582	-3.44%
2021/04/23	12	254.79	1	256.50	257.50	11	618	1.78%
2021/04/22	87	255.02	88	256.27	253.50	-1	645	-0.15%
2021/04/21	9	260.94	15	261.10	260.00	-6	673	-0.89%
2021/04/20	22	265.07	8	264.69	263.50	14	690	2.03%
2021/04/19	29	262.62	26	264.48	262.50	3	704	0.43%
2021/04/16	28.1	266.07	15	266.00	261.50	13.1	727	1.80%
2021/04/15	11	260.86	19	261.11	266.50	-8	742	-1.08%
2021/04/14	29	257.76	4	259.50	258.00	25	765	3.26%
2021/04/13	11	261.00	22	265.07	264.00	-11	805	-1.36%
2021/04/12	10	266.70	26	268.21	265.50	-16	824	-1.94%
2021/04/09	3	269.33	5	272.20	270.50	-2	821	-0.24%
2021/04/08	6	270.67	9	270.89	271.50	-3	818	-0.37%
2021/04/07	11	268.91	3	269.50	272.00	8	817	0.98%
2021/04/06	8	268.88	6	272.00	268.00	2	818	0.24%
2021/04/01	5	268.90	3	269.67	271.00	2	817	0.24%
2021/03/31	17	269.26	19	269.71	270.00	-2	820	-0.24%
2021/03/30	8	269.50	33	269.39	270.00	-25	819	-3.05%
2021/03/29	57	265.83	32	267.42	268.00	25	813	3.07%
2021/03/26	38	260.50	11	260.14	261.50	27	807	3.34%
2021/03/25	12	264.13	35	263.83	260.50	-23	806	-2.85%
2021/03/24	28	269.34	5	269.70	268.00	23	800	2.87%
2021/03/23	0	0.00	29	268.43	266.50	-29	803	-3.61%
2021/03/22	6	270.67	4	272.50	270.50	2	809	0.25%
2021/03/19	18	272.94	14	274.14	272.50	4	814	0.49%
2021/03/18	27	281.89	29	279.52	279.00	-2	804	-0.25%
2021/03/17	23	281.43	23	280.35	281.50	0	815	0.00%
2021/03/16	23	281.17	22	283.00	280.00	1	837	0.12%
2021/03/15	37	276.54	37	276.20	275.50	0	846	0.00%
2021/03/12	2	281.50	0	0.00	278.50	2	859	0.23%
2021/03/10	3	281.00	13	280.92	280.00	-10	941	-1.06%
2021/03/09	0	0.00	4	283.00	283.00	-4	961	-0.42%
2021/03/08	0	0.00	5	282.70	276.50	-5	967	-0.52%
2021/03/04	1	276.50	5	279.50	276.50	-4	964	-0.41%
2021/03/03	5	283.30	2	279.25	283.00	3	963	0.31%
2021/02/25	2	285.50	5	280.50	281.00	-3	993	-0.30%
2021/02/24	1	289.00	6	295.50	284.00	-5	992	-0.50%
2021/02/22	21	298.95	5	302.90	295.50	16	990	1.62%
2021/02/19	16	298.09	15	296.90	297.50	1	994	0.10%
2021/02/18	15	286.43	72	285.87	289.50	-57	1,000	-5.70%
2021/02/17	1	280.50	5	281.40	282.00	-4	1,001	-0.40%
2021/02/05	4	276.13	1	276.00	274.50	3	1,001	0.30%
2021/02/04	1	279.50	63	280.78	281.00	-62	1,010	-6.14%
2021/02/03	0	0.00	38	286.00	289.00	-38	997	-3.81%
2021/02/02	2	284.25	53	285.54	282.00	-51	994	-5.13%
2021/02/01	1	274.00	15	276.70	283.50	-14	998	-1.40%
2021/01/29	17	274.41	5	278.80	273.50	12	1,011	1.19%
2021/01/28	5	278.70	15	280.20	277.00	-10	1,014	-0.99%
2021/01/27	0	0.00	17	292.88	290.50	-17	1,011	-1.68%
2021/01/26	2	297.00	1	294.50	292.50	1	1,024	0.10%
2021/01/25	31	296.06	24	295.10	295.00	7	1,027	0.68%
2021/01/22	47	297.71	0	0.00	299.50	47	1,070	4.39%
2021/01/21	17	295.44	6	293.50	296.50	11	1,126	0.98%
2021/01/20	45	292.73	39	301.37	290.00	6	1,132	0.53%
2021/01/19	38	308.64	27	308.98	309.00	11	1,109	0.99%
2021/01/18	15	314.87	49	313.08	310.00	-34	1,097	-3.10%
2021/01/15	1	312.50	10	312.90	313.00	-9	1,056	-0.85%
2021/01/14	53	318.90	19	319.84	316.00	34	1,026	3.31%
2021/01/13	53	311.85	5	312.20	311.00	48	990	4.85%
2021/01/12	0	0.00	1	306.50	304.00	-1	971	-0.10%
2021/01/11	6	316.17	9	316.22	316.00	-3	957	-0.31%
2021/01/08	12	307.00	5	309.80	312.50	7	931	0.75%
2021/01/07	4	307.75	28	307.59	305.00	-24	919	-2.61%
2021/01/06	26	303.65	13	305.73	307.00	13	892	1.46%
2021/01/05	16	298.03	9	297.56	298.00	7	844	0.83%
2021/01/04	6	286.17	2	287.50	288.00	4	829	0.48%
2020/12/31	0	0.00	7	285.00	282.50	-7	830	-0.84%
2020/12/30	0	0.00	6	286.50	285.50	-6	837	-0.72%
2020/12/29	0	0.00	1	278.00	284.50	-1	845	-0.12%
2020/12/28	2	278.25	7	279.00	278.00	-5	845	-0.59%
2020/12/25	2	283.50	2	285.25	279.50	0	847	0.00%
2020/12/24	0	0.00	9	285.39	284.00	-9	843	-1.07%
2020/12/23	10	284.75	0	0.00	286.00	10	843	1.18%
2020/12/21	3	290.33	8	289.44	289.00	-5	844	-0.59%
2020/12/18	2	298.00	25	297.46	298.00	-23	838	-2.74%
2020/12/17	22	292.20	23	292.87	295.50	-1	833	-0.12%
2020/12/16	0	0.00	1	286.00	286.50	-1	826	-0.12%
2020/12/15	9	283.17	10	294.55	280.00	-1	817	-0.12%
2020/12/14	2	296.25	11	297.82	293.00	-9	825	-1.09%
2020/12/11	34	296.76	10	296.10	296.00	24	841	2.85%
2020/12/10	11	295.23	4	302.00	291.00	7	825	0.85%
2020/12/09	5	300.00	17	304.62	301.50	-12	804	-1.49%
2020/12/08	5	302.80	4	304.00	301.50	1	791	0.13%
2020/12/07	10	301.60	6	304.42	299.00	4	780	0.51%
2020/12/04	7	300.00	13	302.19	301.00	-6	749	-0.80%
2020/12/03	9	290.00	32	291.28	295.00	-23	703	-3.27%
2020/12/02	6	284.33	4.6	285.13	285.00	1.4	690	0.20%
2020/12/01	0	0.00	5	278.10	282.50	-5	695	-0.72%
2020/11/30	6	276.00	1	283.00	276.00	5	699	0.72%
2020/11/27	1	280.00	0	0.00	280.50	1	703	0.14%
2020/11/26	3	277.83	0	0.00	279.00	3	705	0.43%
2020/11/25	2	283.00	6	288.33	283.00	-4	710	-0.56%
2020/11/24	12	285.83	13	285.85	288.00	-1	708	-0.14%
2020/11/23	12	283.63	0	0.00	281.00	12	730	1.64%
2020/11/20	4	283.00	0	0.00	281.00	4	767	0.52%
2020/11/18	3	282.33	3	281.50	279.50	0	813	0.00%
2020/11/17	4	281.88	1	283.00	283.50	3	826	0.36%
2020/11/16	1	277.50	3	279.33	277.00	-2	827	-0.24%
2020/11/13	0	0.00	8	274.88	277.50	-8	827	-0.97%
2020/11/12	34	273.78	0	0.00	272.50	34	821	4.14%
2020/11/10	3	268.17	4	269.38	271.50	-1	805	-0.12%
2020/11/09	4	270.38	4	269.63	272.00	0	804	0.00%
2020/11/06	6	273.17	6	270.67	266.50	0	797	0.00%
2020/11/05	0	0.00	3	271.67	274.00	-3	784	-0.38%
2020/11/03	0	0.00	3	264.00	269.00	-3	789	-0.38%
2020/11/02	0	0.00	6	267.33	261.00	-6	799	-0.75%
2020/10/30	24	269.06	26	269.71	265.00	-2	811	-0.25%
2020/10/29	30	263.50	15	260.67	264.50	15	781	1.92%
2020/10/28	20	251.05	2	250.50	250.00	18	735	2.45%
2020/10/27	3	242.50	6	242.92	241.50	-3	742	-0.40%
2020/10/26	9	246.83	1	246.00	245.50	8	782	1.02%
2020/10/23	3	244.67	1	244.00	245.00	2	790	0.25%
2020/10/22	1	241.00	1	241.50	242.50	0	802	0.00%
2020/10/21	0	0.00	1	243.50	240.50	-1	816	-0.12%
2020/10/20	1	241.00	3	240.50	241.50	-2	834	-0.24%
2020/10/19	53	243.26	1	246.50	245.50	52	860	6.04%
2020/10/16	52	245.13	3	246.00	241.00	49	874	5.60%
2020/10/15	0	0.00	9	247.56	245.00	-9	887	-1.01%
2020/10/14	0	0.00	7	250.00	250.00	-7	891	-0.79%
2020/10/13	1	248.00	0	0.00	249.00	1	905	0.11%
2020/10/12	7	249.43	0	0.00	251.00	7	935	0.75%
2020/10/07	12	247.46	1	250.00	244.00	11	954	1.15%
2020/10/06	0	0.00	19	251.58	247.00	-19	955	-1.99%
2020/10/05	15	248.30	8	250.50	252.50	7	964	0.73%
2020/09/30	6	244.75	0	0.00	249.00	6	984	0.61%
2020/09/29	4	240.00	2	242.75	238.50	2	1,006	0.20%
2020/09/28	12	238.46	0	0.00	241.00	12	1,046	1.15%
2020/09/25	1	233.00	0	0.00	233.00	1	1,089	0.09%
2020/09/24	7	244.21	7	243.93	240.00	0	1,143	0.00%
2020/09/23	1	245.50	0	0.00	247.00	1	1,186	0.08%
2020/09/22	0	0.00	1	245.00	245.50	-1	1,197	-0.08%
2020/09/21	1	252.50	1	249.50	249.50	0	1,203	0.00%
2020/09/18	0	0.00	1	253.00	252.50	-1	1,211	-0.08%
2020/09/17	2	252.50	1	254.00	253.00	1	1,221	0.08%
2020/09/16	1	245.00	0	0.00	251.00	1	1,224	0.08%
2020/09/15	0	0.00	6	242.58	242.00	-6	1,221	-0.49%
2020/09/14	6	237.67	3	241.50	240.00	3	1,241	0.24%
2020/09/11	54	233.14	1	233.00	233.50	53	1,249	4.24%
2020/09/10	0	0.00	5	236.20	232.50	-5	1,257	-0.40%
2020/09/09	5	236.40	0	0.00	235.00	5	1,279	0.39%
2020/09/08	0	0.00	1	236.00	236.00	-1	1,281	-0.08%
2020/09/04	6	239.75	0	0.00	240.00	6	1,278	0.47%
2020/09/03	4	243.50	1	244.50	244.50	3	1,273	0.24%
2020/09/02	1	245.00	4	245.50	244.50	-3	1,272	-0.24%
2020/09/01	0	0.00	1	244.50	243.50	-1	1,276	-0.08%
2020/08/31	0	0.00	1	247.50	246.00	-1	1,280	-0.08%
2020/08/28	1	244.50	10	242.85	241.50	-9	1,279	-0.70%
2020/08/27	15	245.23	30	245.27	243.50	-15	1,289	-1.16%
2020/08/26	23	250.93	33	246.03	246.00	-10	1,277	-0.78%
2020/08/25	47	239.55	7	236.71	236.00	40	1,235	3.24%
2020/08/24	10	233.90	129	234.53	235.00	-119	1,216	-9.79%	大賣/鉅額交易
2020/08/21	5	240.10	6	241.25	245.00	-1	1,184	-0.08%
2020/08/20	4	254.75	0	0.00	240.00	4	1,162	0.34%
2020/08/19	2	266.75	0	0.00	263.50	2	1,144	0.17%
2020/08/18	8	273.94	2	276.25	274.00	6	1,138	0.53%
2020/08/17	0	0.00	3	277.00	277.50	-3	1,138	-0.26%
2020/08/12	2	274.00	0	0.00	274.00	2	1,157	0.17%
2020/08/10	1	278.00	3	282.17	278.00	-2	1,203	-0.17%
2020/08/07	0	0.00	3	280.50	283.00	-3	1,206	-0.25%
2020/08/06	4	281.13	124	279.79	279.00	-120	1,206	-9.95%	大賣/鉅額交易
2020/08/05	1	275.50	2	270.25	276.00	-1	1,209	-0.08%
2020/08/04	2	266.75	5	270.20	265.50	-3	1,227	-0.24%
2020/08/03	3	263.17	0	0.00	267.00	3	1,229	0.24%
2020/07/31	9	261.44	5	261.50	262.50	4	1,222	0.33%
2020/07/30	3	263.33	41	264.96	263.50	-38	1,214	-3.13%
2020/07/29	2	270.50	5	268.70	273.00	-3	1,187	-0.25%
2020/07/28	56	270.85	50	270.59	269.00	6	1,197	0.50%
2020/07/27	27	269.26	29	268.55	269.50	-2	1,241	-0.16%
2020/07/24	29	278.48	59	276.80	273.50	-30	1,276	-2.35%
2020/07/23	49	279.40	34	278.76	275.50	15	1,312	1.14%
2020/07/22	57	281.38	35	282.09	281.00	22	1,300	1.69%
2020/07/21	3	282.83	48	284.07	283.00	-45	1,295	-3.47%
2020/07/20	7	281.79	17	281.68	283.50	-10	1,296	-0.77%
2020/07/17	12	285.58	28	286.07	284.00	-16	1,311	-1.22%
2020/07/16	47	284.73	15	280.00	285.50	32	1,322	2.42%
2020/07/15	23	299.87	91	296.75	288.50	-68	1,310	-5.19%
2020/07/14	5	296.00	11	294.50	300.00	-6	1,330	-0.45%
2020/07/13	12	295.33	6	294.42	295.50	6	1,336	0.45%
2020/07/10	72	295.38	7	299.14	291.00	65	1,348	4.82%
2020/07/09	13	304.23	46	312.79	302.50	-33	1,353	-2.44%
2020/07/08	39	314.03	7	313.64	313.50	32	1,336	2.39%
2020/07/07	112	306.70	111	310.22	306.50	1	1,319	0.08%	大買/大賣/
2020/07/06	12	316.13	54	316.06	310.50	-42	1,303	-3.22%
2020/07/03	16	313.47	80	320.28	310.00	-64	1,271	-5.03%
2020/07/02	38	305.36	36	302.56	314.00	2	1,227	0.16%
2020/07/01	38	289.25	21	289.02	286.50	17	1,188	1.43%
2020/06/30	18	289.11	0	0.00	289.00	18	1,179	1.53%
2020/06/29	37	283.70	1	283.00	283.00	36	1,174	3.06%
2020/06/24	12	286.88	22	288.39	286.50	-10	1,169	-0.85%
2020/06/23	18	291.33	15	293.10	293.50	3	1,166	0.26%
2020/06/22	22	291.36	13	288.46	292.50	9	1,163	0.77%
2020/06/19	35	285.91	1	283.50	286.00	34	1,174	2.89%
2020/06/18	23	281.20	2	283.25	279.50	21	1,184	1.77%
2020/06/17	12	279.83	3	281.00	278.50	9	1,203	0.75%
2020/06/16	28	276.04	0	0.00	280.00	28	1,202	2.33%
2020/06/15	2	277.25	18	273.11	265.50	-16	1,196	-1.34%
2020/06/12	3	270.00	2	268.50	270.50	1	1,200	0.08%
2020/06/11	11	275.68	5	275.80	272.00	6	1,205	0.50%
2020/06/10	8	276.06	4	277.00	278.00	4	1,214	0.33%
2020/06/09	1	275.00	1	276.50	276.50	0	1,243	0.00%
2020/06/08	0	0.00	1	279.00	280.00	-1	1,288	-0.08%
2020/06/05	1	285.00	0	0.00	284.50	1	1,297	0.08%
2020/06/04	1	285.50	3	282.33	280.50	-2	1,319	-0.15%
2020/06/03	3	282.00	0	0.00	286.50	3	1,337	0.22%
2020/06/02	3	274.00	16	273.00	284.00	-13	1,361	-0.96%
2020/06/01	15	268.03	4	267.88	269.50	11	1,377	0.80%
2020/05/29	6	263.67	4	267.13	263.00	2	1,399	0.14%
2020/05/28	1	270.00	2	268.25	268.50	-1	1,422	-0.07%
2020/05/27	1	270.50	2	269.00	266.50	-1	1,433	-0.07%
2020/05/26	0	0.00	8	269.25	269.00	-8	1,446	-0.55%
2020/05/25	7	264.50	5	265.80	267.00	2	1,447	0.14%
2020/05/22	5	262.00	6	265.00	260.50	-1	1,460	-0.07%
2020/05/21	14	263.82	32	266.83	266.50	-18	1,459	-1.23%
2020/05/20	15	259.30	0	0.00	258.00	15	1,447	1.04%
2020/05/19	11	264.23	1	262.50	259.00	10	1,449	0.69%
2020/05/18	7	263.21	59	264.03	258.00	-52	1,461	-3.56%
2020/05/15	1	283.00	1	281.50	281.50	0	1,442	0.00%
2020/05/14	11	281.64	14	285.07	280.00	-3	1,441	-0.21%
2020/05/13	5	284.90	0	0.00	284.50	5	1,459	0.34%
2020/05/12	15	290.80	14	288.46	288.00	1	1,459	0.07%
2020/05/11	10	292.35	4	289.38	295.00	6	1,448	0.41%
2020/05/08	87	284.32	1	285.00	280.00	86	1,416	6.07%
2020/05/07	0	0.00	4.1	281.62	279.00	-4.1	1,408	-0.29%
2020/05/05	3	277.33	3	279.00	278.00	0	1,454	0.00%
2020/05/04	3	272.67	10	273.80	273.50	-7	1,470	-0.48%
2020/04/30	8	286.00	27	282.61	281.00	-19	1,471	-1.29%
2020/04/29	16.1	284.51	9	284.72	289.50	7.1	1,448	0.49%
2020/04/28	45	273.28	3	273.33	277.50	42	1,433	2.93%
2020/04/27	0	0.00	2	254.00	259.50	-2	1,406	-0.14%
2020/04/24	3	251.33	5	249.00	250.50	-2	1,406	-0.14%
2020/04/23	0	0.00	5	252.00	251.50	-5	1,406	-0.36%
2020/04/22	0	0.00	5	252.50	253.50	-5	1,414	-0.35%
2020/04/21	0	0.00	1	260.50	259.00	-1	1,418	-0.07%
2020/04/20	22	263.23	0	0.00	266.00	22	1,439	1.53%
2020/04/17	5	268.40	44	259.20	258.00	-39	1,431	-2.72%
2020/04/16	2	260.00	0	0.00	263.50	2	1,425	0.14%
2020/04/15	2	262.75	8	260.44	262.00	-6	1,458	-0.41%
2020/04/14	11	265.05	1	266.00	266.00	10	1,451	0.69%
2020/04/13	1	252.50	0	0.00	253.00	1	1,492	0.07%
2020/04/10	1	249.00	0	0.00	256.50	1	1,513	0.07%
2020/04/09	2	249.50	7	253.07	248.50	-5	1,538	-0.33%
2020/04/08	6	262.25	13	261.81	259.50	-7	1,549	-0.45%
2020/04/07	12	270.96	4	267.13	263.50	8	1,589	0.50%
2020/04/06	0	0.00	2	263.00	265.50	-2	1,622	-0.12%
2020/04/01	1	261.50	2	259.50	260.00	-1	1,678	-0.06%
2020/03/31	21	260.36	1	260.00	261.00	20	1,726	1.16%
2020/03/30	10	254.25	0	0.00	259.50	10	1,795	0.56%
2020/03/27	0	0.00	4	257.00	257.00	-4	1,810	-0.22%
2020/03/26	12	254.42	4	258.88	259.50	8	1,835	0.44%
2020/03/25	14	263.00	11	255.55	250.00	3	1,834	0.16%
2020/03/24	26	257.69	54	257.74	256.00	-28	1,824	-1.53%
2020/03/23	23	239.30	15	243.67	245.50	8	1,829	0.44%
2020/03/20	4	222.88	0	0.00	227.50	4	1,811	0.22%
2020/03/19	0	0.00	2	211.00	207.00	-2	1,818	-0.11%
2020/03/18	1	236.00	1	235.00	224.00	0	1,809	0.00%
2020/03/17	0	0.00	5	216.10	229.00	-5	1,804	-0.28%
2020/03/16	4	236.13	2	230.50	225.00	2	1,798	0.11%
2020/03/13	5	215.00	101	217.56	229.50	-96	1,790	-5.36%	大賣/
2020/03/12	6	237.83	6	246.58	238.50	0	1,772	0.00%
2020/03/11	0	0.00	65	267.33	263.00	-65	1,735	-3.75%
2020/03/10	1	262.50	17	261.59	273.00	-16	1,732	-0.92%
2020/03/09	3	271.67	5	274.90	265.00	-2	1,721	-0.12%
2020/03/06	8	295.13	16	292.88	285.00	-8	1,691	-0.47%
2020/03/05	2	298.00	24	300.69	306.50	-22	1,652	-1.33%
2020/03/04	1	289.50	2	284.50	293.00	-1	1,619	-0.06%
2020/03/03	25	284.30	3	281.17	285.00	22	1,617	1.36%
2020/03/02	14	266.54	0	0.00	271.50	14	1,594	0.88%
2020/02/27	0	0.00	1	271.50	266.00	-1	1,584	-0.06%
2020/02/26	1	279.00	3	277.83	282.00	-2	1,569	-0.13%
2020/02/24	1	271.50	0	0.00	274.00	1	1,555	0.06%
2020/02/21	0	0.00	2	280.00	277.50	-2	1,553	-0.13%
2020/02/20	3	284.67	3	279.50	279.50	0	1,558	0.00%
2020/02/19	21	282.17	1	282.00	282.00	20	1,561	1.28%
2020/02/18	52	284.88	1	289.00	284.50	51	1,566	3.26%
2020/02/17	0	0.00	2	277.00	276.50	-2	1,555	-0.13%
2020/02/14	4	278.75	1	281.50	281.50	3	1,558	0.19%
2020/02/13	0	0.00	58	273.30	267.00	-58	1,535	-3.78%
2020/02/12	2	273.00	3	271.33	270.00	-1	1,529	-0.07%
2020/02/11	1	267.50	3	267.00	268.00	-2	1,531	-0.13%
2020/02/10	1	263.50	6	264.08	265.00	-5	1,553	-0.32%
2020/02/07	0	0.00	5	270.00	269.00	-5	1,586	-0.32%
2020/02/06	0	0.00	2	270.00	272.00	-2	1,575	-0.13%
2020/02/05	4	259.63	18	259.75	260.00	-14	1,563	-0.90%
2020/02/04	6	247.50	6	250.08	252.50	0	1,546	0.00%
2020/02/03	21	243.21	2	247.50	242.00	19	1,540	1.23%
2020/01/31	6	258.58	2	257.00	260.50	4	1,515	0.26%
2020/01/30	4	270.13	8	273.69	270.00	-4	1,529	-0.26%
2020/01/20	3	300.00	0	0.00	299.50	3	1,521	0.20%
2020/01/17	1	308.50	1	303.00	301.00	0	1,516	0.00%
2020/01/16	4	306.63	4	307.50	304.50	0	1,510	0.00%
2020/01/15	3	313.33	1	315.50	315.50	2	1,486	0.13%
2020/01/14	3	311.50	6	313.83	311.00	-3	1,462	-0.21%
2020/01/13	5	303.30	5	301.40	304.00	0	1,416	0.00%
2020/01/10	68	306.30	28	303.13	305.00	40	1,407	2.84%
2020/01/09	5	298.50	21	300.17	304.50	-16	1,377	-1.16%
2020/01/08	5	281.20	0	0.00	284.50	5	1,335	0.37%
2020/01/07	28	284.88	38	283.82	284.00	-10	1,323	-0.76%
2020/01/06	30	300.98	3	301.17	300.00	27	1,263	2.14%
2020/01/03	3	309.17	11.1	310.55	306.00	-8.1	1,239	-0.65%
2020/01/02	0	0.00	8	313.50	319.00	-8	1,207	-0.66%
2019/12/31	7	314.00	12	314.58	309.00	-5	1,192	-0.42%
2019/12/30	58	306.85	33	303.62	309.00	25	1,145	2.18%
2019/12/27	18	298.83	47	299.26	295.00	-29	1,107	-2.62%
2019/12/26	48	293.39	42	291.25	291.50	6	1,048	0.57%
2019/12/25	24	288.79	16	285.72	292.50	8	1,003	0.80%
2019/12/24	0	0.00	22	273.43	273.00	-22	933	-2.36%
2019/12/23	13	270.77	18	265.36	272.50	-5	912	-0.55%
2019/12/20	67	260.12	10	258.05	262.00	57	881	6.46%
2019/12/19	106	258.23	6	257.42	257.00	100	869	11.50%	大買/
2019/12/18	18	265.14	9	263.28	257.00	9	852	1.06%
2019/12/17	150	260.17	0	0.00	260.00	150	816	18.37%	大買/鉅額交易
2019/12/16	10	261.20	1	260.00	260.50	9	807	1.11%
2019/12/13	1	256.00	1	256.50	257.00	0	814	0.00%
2019/12/12	0	0.00	5	254.30	253.00	-5	805	-0.62%
2019/12/11	2	253.00	3	252.50	251.50	-1	806	-0.12%
2019/12/10	2	252.00	8	249.44	250.50	-6	809	-0.74%
2019/12/09	0	0.00	1	262.00	252.00	-1	805	-0.12%
2019/12/06	0	0.00	8	257.50	258.00	-8	789	-1.01%
2019/12/05	1	266.00	3	264.00	264.00	-2	779	-0.26%
2019/12/04	8	260.44	5	262.30	261.00	3	774	0.39%
2019/12/02	1	249.50	2	248.00	249.50	-1	778	-0.13%
2019/11/29	0	0.00	24	259.50	254.00	-24	784	-3.06%
2019/11/28	15	262.90	6	264.33	263.00	9	776	1.16%
2019/11/26	0	0.00	4	259.13	255.00	-4	778	-0.51%
2019/11/20	1	255.00	3	255.33	253.50	-2	776	-0.26%
2019/11/18	9	256.83	20	258.20	254.00	-11	775	-1.42%
2019/11/15	24	257.67	1	246.50	257.50	23	787	2.92%
2019/11/14	4	247.88	2	247.25	243.50	2	768	0.26%
2019/11/13	2	245.00	1	245.50	245.00	1	759	0.13%
2019/11/12	2	244.00	0	0.00	243.00	2	765	0.26%
2019/11/08	15	253.63	2	250.00	250.00	13	759	1.71%
2019/11/07	24	253.67	0.3	251.50	249.50	23.7	743	3.19%
2019/11/06	35	266.21	11	265.50	258.50	24	718	3.34%
2019/11/05	0	0.00	3	273.83	273.00	-3	681	-0.44%
2019/11/04	10	278.55	3	278.17	275.50	7	681	1.03%
2019/11/01	25	260.14	36	258.25	269.50	-11	657	-1.67%
2019/10/31	35	264.29	1	257.50	257.50	34	661	5.14%
2019/10/30	1	266.00	16	267.25	268.50	-15	669	-2.24%
2019/10/29	2	280.50	3	268.33	265.00	-1	695	-0.14%
2019/10/28	11	266.77	1	267.50	274.50	10	657	1.52%
2019/10/25	1	267.00	1	260.00	260.00	0	640	0.00%
2019/10/24	2	263.50	2	262.50	263.50	0	645	0.00%
2019/10/23	10	256.25	0	0.00	256.50	10	645	1.55%
2019/10/22	2	257.50	0	0.00	257.50	2	664	0.30%
2019/10/21	0	0.00	2	252.75	251.50	-2	683	-0.29%
2019/10/18	1	255.00	1	256.00	255.00	0	697	0.00%
2019/10/17	3	254.67	2	253.00	254.00	1	704	0.14%
2019/10/09	0	0.00	2	244.00	240.50	-2	714	-0.28%
2019/10/04	4	250.50	0	0.00	255.00	4	700	0.57%
2019/10/03	3	251.17	1	252.00	249.50	2	700	0.29%
2019/09/27	1	264.50	5	260.50	256.50	-4	697	-0.57%
2019/09/26	1	265.00	0	0.00	262.00	1	698	0.14%
2019/09/25	0	0.00	4	264.75	264.00	-4	704	-0.57%
2019/09/24	12	272.13	1	272.00	273.00	11	725	1.52%
2019/09/20	0	0.00	2	268.25	267.50	-2	760	-0.26%
2019/09/19	0	0.00	4	272.50	270.50	-4	770	-0.52%
2019/09/18	4	276.63	6	277.42	272.50	-2	779	-0.26%
2019/09/17	1	267.00	1	269.00	271.50	0	762	0.00%
2019/09/16	10	267.60	0	0.00	267.00	10	774	1.29%
2019/09/12	11	268.55	5	268.30	266.00	6	779	0.77%
2019/09/11	5	268.20	5	266.50	270.00	0	805	0.00%
2019/09/10	0	0.00	4	264.00	263.00	-4	804	-0.50%
2019/09/09	1	267.00	0	0.00	269.00	1	807	0.12%
2019/09/06	2	266.50	102	265.64	267.50	-100	810	-12.34%	大賣/
2019/09/05	4	267.25	59	265.89	267.00	-55	810	-6.79%
2019/09/04	6	260.25	0	0.00	263.00	6	802	0.75%
2019/09/03	8	261.31	3	255.50	255.00	5	804	0.62%
2019/09/02	0	0.00	40	256.18	261.50	-40	799	-5.00%
2019/08/30	31	262.26	235	261.66	259.50	-204	808	-25.24%	大賣/鉅額交易
2019/08/29	51	250.64	0	0.00	253.00	51	808	6.31%
2019/08/27	0	0.00	5	254.60	252.50	-5	834	-0.60%
2019/08/26	1	255.00	14	247.11	253.00	-13	852	-1.52%
2019/08/23	53	255.20	2	253.50	253.00	51	890	5.73%
2019/08/22	2	253.75	3	255.00	253.50	-1	921	-0.11%
2019/08/21	1	254.00	1	254.00	254.00	0	947	0.00%
2019/08/20	25	252.82	5	252.90	254.00	20	979	2.04%
2019/08/19	1	239.00	0	0.00	244.00	1	1,017	0.10%
2019/08/16	0	0.00	1	241.50	237.00	-1	1,054	-0.09%
2019/08/15	2	239.75	1	237.00	240.50	1	1,077	0.09%
2019/08/14	0	0.00	2	246.00	246.00	-2	1,121	-0.18%
2019/08/13	1	241.00	0	0.00	241.00	1	1,152	0.09%
2019/08/12	0	0.00	1	243.50	242.00	-1	1,208	-0.08%
2019/08/08	1	243.00	55	241.79	243.00	-54	1,227	-4.40%
2019/08/07	1	243.50	3	244.50	239.50	-2	1,229	-0.16%
2019/08/06	5	234.00	11	235.23	244.00	-6	1,238	-0.48%
2019/08/05	126	242.79	7	242.64	240.50	119	1,237	9.61%	大買/鉅額交易
2019/08/02	13	247.23	6	245.50	246.00	7	1,239	0.56%
2019/08/01	0	0.00	14	243.32	242.50	-14	1,238	-1.13%
2019/07/31	4	247.00	5	246.00	247.50	-1	1,229	-0.08%
2019/07/30	0	0.00	2	260.50	260.50	-2	1,208	-0.17%
2019/07/29	0	0.00	7	265.50	265.00	-7	1,217	-0.57%
2019/07/26	1	272.50	13	270.46	269.00	-12	1,238	-0.97%
2019/07/25	7	275.57	8	278.50	276.50	-1	1,287	-0.08%
2019/07/24	1	278.00	1	279.00	276.00	0	1,293	0.00%
2019/07/23	12	278.67	0	0.00	275.00	12	1,283	0.93%
2019/07/22	23	270.50	2	267.75	272.00	21	1,278	1.64%
2019/07/19	11	260.09	1	259.50	260.50	10	1,272	0.79%
2019/07/18	0	0.00	3	258.33	255.50	-3	1,270	-0.24%
2019/07/17	0	0.00	23	265.57	266.00	-23	1,281	-1.79%
2019/07/16	24	273.79	3	274.33	270.50	21	1,308	1.60%
2019/07/15	2	270.00	2	269.25	270.00	0	1,323	0.00%
2019/07/12	1	274.00	4	273.38	270.00	-3	1,368	-0.22%
2019/07/11	11	271.68	2.5	271.40	272.00	8.5	1,394	0.61%
2019/07/10	2	272.50	5	272.10	271.00	-3	1,400	-0.21%
2019/07/09	14	266.25	3	268.33	270.50	11	1,402	0.78%
2019/07/08	10	272.15	13	269.31	266.00	-3	1,404	-0.21%
2019/07/05	12	267.67	3	268.83	271.00	9	1,412	0.64%
2019/07/04	7	268.57	3	269.00	269.00	4	1,424	0.28%
2019/07/03	16	268.75	4	270.25	269.00	12	1,440	0.83%
2019/07/02	0	0.00	3	274.50	274.50	-3	1,486	-0.20%
2019/07/01	19	279.05	29	275.90	276.00	-10	1,499	-0.67%
2019/06/28	3	261.17	12	260.96	261.50	-9	1,489	-0.60%
2019/06/27	9	260.44	13	255.96	258.00	-4	1,501	-0.27%
2019/06/26	19	250.79	6	248.25	251.00	13	1,496	0.87%
2019/06/25	7	246.07	21	250.74	244.50	-14	1,512	-0.93%
2019/06/24	6	245.58	5	246.00	248.50	1	1,524	0.07%
2019/06/21	3	248.50	23	250.04	246.00	-20	1,537	-1.30%
2019/06/20	26	245.71	8	244.94	245.00	18	1,548	1.16%
2019/06/19	43	243.03	19	245.16	243.50	24	1,582	1.52%
2019/06/18	1	232.00	2	228.50	228.50	-1	1,595	-0.06%
2019/06/17	4	228.63	3	227.67	231.00	1	1,610	0.06%
2019/06/14	1	226.50	6	229.58	226.50	-5	1,632	-0.31%
2019/06/13	6	235.67	24	232.79	235.50	-18	1,657	-1.09%
2019/06/12	26	239.48	12	238.04	239.50	14	1,661	0.84%
2019/06/11	18	243.22	31	241.34	236.50	-13	1,670	-0.78%
2019/06/10	0	0.00	3	237.83	237.00	-3	1,676	-0.18%
2019/06/06	30	233.33	13	234.46	235.00	17	1,679	1.01%
2019/06/05	8	237.50	24	235.75	231.00	-16	1,679	-0.95%
2019/06/04	5	230.20	19	229.55	231.00	-14	1,676	-0.84%
2019/06/03	1	225.50	2	225.00	225.50	-1	1,676	-0.06%
2019/05/31	74	225.93	17	224.82	226.50	57	1,698	3.36%
2019/05/30	74	222.02	27	222.54	222.50	47	1,694	2.77%
2019/05/29	60	216.32	64	212.41	215.50	-4	1,677	-0.24%
2019/05/28	20	218.95	68	218.79	220.00	-48	1,671	-2.87%
2019/05/27	31	218.55	2	222.50	218.00	29	1,674	1.73%
2019/05/24	6	214.83	13	216.69	219.50	-7	1,689	-0.41%
2019/05/23	4	209.25	61	208.04	205.00	-57	1,678	-3.40%
2019/05/22	7	229.29	13	228.73	227.50	-6	1,692	-0.35%
2019/05/21	32	218.13	29	218.34	224.50	3	1,739	0.17%
2019/05/20	8	229.63	5	227.60	218.00	3	1,690	0.18%
2019/05/17	8	245.81	2	243.75	242.00	6	1,661	0.36%
2019/05/16	3	269.33	5	267.10	268.50	-2	1,617	-0.12%
2019/05/15	2	274.75	0	0.00	273.00	2	1,613	0.12%
2019/05/14	2	274.00	1	272.50	272.50	1	1,647	0.06%
2019/05/13	2	279.00	4	272.50	272.50	-2	1,674	-0.12%
2019/05/10	1	274.00	5	273.90	276.00	-4	1,701	-0.24%
2019/05/09	1	269.00	10	271.80	269.00	-9	1,700	-0.53%
2019/05/08	0	0.00	12	278.08	280.00	-12	1,698	-0.71%
2019/05/07	20	287.08	5	283.20	280.00	15	1,717	0.87%
2019/05/06	5	280.90	41	281.89	282.00	-36	1,711	-2.10%
2019/05/03	26	295.83	27	295.54	290.50	-1	1,699	-0.06%
2019/05/02	4	289.75	30	294.57	302.50	-26	1,687	-1.54%
2019/04/30	20	272.20	5	274.00	276.00	15	1,640	0.91%
2019/04/29	3	273.83	21	274.60	273.00	-18	1,637	-1.10%
2019/04/26	3	281.33	60	280.80	277.00	-57	1,646	-3.46%
2019/04/25	0	0.00	13	288.92	286.50	-13	1,656	-0.78%
2019/04/24	0	0.00	29	294.47	292.50	-29	1,694	-1.71%
2019/04/23	43	296.52	16	298.44	294.00	27	1,709	1.58%
2019/04/22	43	301.01	2	301.25	298.50	41	1,719	2.38%
2019/04/19	30	293.00	22	289.89	290.00	8	1,700	0.47%
2019/04/18	31	290.56	7	290.71	289.00	24	1,696	1.41%
2019/04/17	84	278.65	5	277.60	280.00	79	1,685	4.69%
2019/04/16	16	270.09	31	270.55	270.00	-15	1,699	-0.88%
2019/04/15	11	271.09	8	273.38	271.00	3	1,745	0.17%
2019/04/11	0	0.00	2	274.50	274.50	-2	1,808	-0.11%
2019/04/10	3	269.33	3	269.50	272.50	0	1,834	0.00%
2019/04/09	1	271.00	1	269.50	269.50	0	1,829	0.00%
2019/04/08	2	273.50	3	274.00	274.00	-1	1,817	-0.06%
2019/04/03	15	291.37	33	291.17	287.00	-18	1,770	-1.02%
2019/04/02	0	0.00	4	289.63	287.00	-4	1,761	-0.23%
2019/04/01	46	287.58	2	289.00	287.50	44	1,754	2.51%
2019/03/29	2	281.50	4	280.38	282.50	-2	1,730	-0.12%
2019/03/28	3	271.67	18	275.06	276.00	-15	1,724	-0.87%
2019/03/27	1	273.00	2.5	272.50	272.00	-1.5	1,717	-0.09%
2019/03/26	11	279.14	6	278.83	277.00	5	1,732	0.29%
2019/03/25	5	270.30	25	269.52	273.50	-20	1,733	-1.15%
2019/03/22	25	280.10	24	283.38	277.00	1	1,747	0.06%
2019/03/21	21	288.31	35	289.44	285.00	-14	1,740	-0.80%
2019/03/20	6	305.50	7	306.36	299.50	-1	1,718	-0.06%
2019/03/19	2	301.00	13	304.58	301.00	-11	1,743	-0.63%
2019/03/18	4	296.75	3	295.50	296.00	1	1,739	0.06%
2019/03/15	2	289.50	16	290.09	287.50	-14	1,739	-0.80%
2019/03/14	4	285.88	12	288.88	289.50	-8	1,783	-0.45%
2019/03/13	4	282.50	98	284.21	280.50	-94	1,796	-5.23%
2019/03/12	4	288.88	14	290.39	287.00	-10	1,790	-0.56%
2019/03/11	4	286.75	33	286.47	286.50	-29	1,796	-1.61%
2019/03/08	19	279.68	14	281.79	283.00	5	1,815	0.28%
2019/03/07	15	283.97	32	291.53	281.50	-17	1,807	-0.94%
2019/03/06	21	294.76	16	295.16	295.50	5	1,812	0.28%
2019/03/05	6	295.25	39	298.88	293.50	-33	1,813	-1.82%
2019/03/04	42	300.76	5	300.20	299.00	37	1,815	2.04%
2019/02/27	50	310.24	27	311.93	307.00	23	1,798	1.28%
2019/02/26	2	318.50	7	320.00	318.00	-5	1,797	-0.28%
2019/02/25	29	325.90	4	326.63	319.00	25	1,771	1.41%
2019/02/22	12	320.13	104	312.88	312.00	-92	1,720	-5.35%	大賣/
2019/02/21	31	321.52	97	327.77	318.00	-66	1,672	-3.95%
2019/02/20	263	317.83	28	313.57	322.50	235	1,616	14.53%	大買/鉅額交易
2019/02/19	2	294.50	3	293.83	293.50	-1	1,541	-0.06%
2019/02/15	3	291.67	2	287.50	286.00	1	1,528	0.07%
2019/02/14	3	291.33	31	290.13	290.00	-28	1,518	-1.84%
2019/02/13	36	297.44	26	294.60	296.00	10	1,513	0.66%
2019/02/12	90	280.51	17.3	282.77	289.50	72.7	1,476	4.92%
2019/02/11	113	271.17	17	270.91	276.00	96	1,446	6.63%	大買/
2019/01/30	4	263.38	7	262.14	261.50	-3	1,423	-0.21%
2019/01/29	1	260.00	60	260.87	260.50	-59	1,417	-4.16%
2019/01/28	54	263.06	16	264.47	267.00	38	1,415	2.69%
2019/01/25	12	255.67	2	255.50	254.00	10	1,412	0.71%
2019/01/24	2	258.00	30	255.97	254.00	-28	1,422	-1.97%
2019/01/23	10	254.00	8	253.19	255.50	2	1,432	0.14%
2019/01/22	35	257.79	8	255.94	253.00	27	1,447	1.87%
2019/01/21	18	262.67	2	260.00	260.00	16	1,457	1.10%
2019/01/18	19	261.08	12	259.42	262.00	7	1,483	0.47%
2019/01/17	7	261.86	11	261.41	262.50	-4	1,476	-0.27%
2019/01/16	15	260.53	85	269.12	260.00	-70	1,459	-4.80%
2019/01/15	44	268.73	2	273.50	275.00	42	1,424	2.95%
2019/01/14	43	269.33	16	267.38	263.50	27	1,408	1.92%
2019/01/11	5	267.10	41	266.40	263.00	-36	1,381	-2.61%
2019/01/10	6	266.67	24	263.48	265.50	-18	1,369	-1.31%
2019/01/09	25	266.96	7	266.79	261.50	18	1,355	1.33%
2019/01/08	59	267.27	71	269.51	261.50	-12	1,325	-0.91%
2019/01/07	138	260.46	55	256.30	265.00	83	1,287	6.45%	大買/
2019/01/04	24	240.58	20	241.00	241.00	4	1,245	0.32%
2019/01/03	13	249.92	47	247.30	250.00	-34	1,232	-2.76%
2019/01/02	85	238.55	7	235.71	246.50	78	1,195	6.53%
2018/12/28	2	222.25	6	223.17	224.50	-4	1,165	-0.34%
2018/12/27	5	230.30	3	233.00	227.50	2	1,165	0.17%
2018/12/26	3	225.00	3	228.33	225.00	0	1,169	0.00%
2018/12/25	3	226.17	2	228.00	227.00	1	1,178	0.08%
2018/12/24	6	225.75	4	223.25	229.50	2	1,192	0.17%
2018/12/21	21	224.57	6	219.33	226.00	15	1,200	1.25%
2018/12/20	5	216.80	11	220.91	218.50	-6	1,189	-0.50%
2018/12/19	13	224.54	6	225.08	222.00	7	1,174	0.60%
2018/12/18	3	229.50	1	231.00	232.00	2	1,149	0.17%
2018/12/17	1	246.00	99	240.32	234.00	-98	1,130	-8.67%
2018/12/14	61	250.47	10	248.05	252.00	51	1,092	4.67%
2018/12/13	43	241.59	34	238.06	241.50	9	1,062	0.85%
2018/12/12	39	237.33	14	233.50	238.00	25	1,049	2.38%
2018/12/11	14	217.79	6	218.92	217.00	8	1,013	0.79%
2018/12/10	13	213.50	37	211.82	213.50	-24	999	-2.40%
2018/12/07	60	223.13	94	225.74	225.50	-34	978	-3.47%
2018/12/06	15	239.57	38	237.74	237.50	-23	939	-2.45%
2018/12/05	19	265.89	13	266.08	263.50	6	939	0.64%
2018/12/04	25	273.48	30	274.20	274.00	-5	938	-0.53%
2018/12/03	107	279.94	105	275.88	280.50	2	935	0.21%	大買/大賣/
2018/11/30	24	261.90	30	265.55	258.00	-6	927	-0.65%
2018/11/29	96	258.95	40	260.01	263.50	56	922	6.07%
2018/11/28	41	249.74	85	248.16	248.00	-44	907	-4.85%
2018/11/27	57	229.22	2	236.50	235.00	55	879	6.25%
2018/11/26	35	217.34	14	220.82	219.50	21	867	2.42%
2018/11/23	8	222.38	17	217.88	213.00	-9	858	-1.05%
2018/11/22	18	240.03	1	239.00	235.00	17	837	2.03%
2018/11/21	11	232.86	5	228.80	236.00	6	851	0.70%
2018/11/20	5	231.20	2	235.00	230.00	3	855	0.35%
2018/11/19	6	234.92	4	235.00	234.00	2	856	0.23%
2018/11/16	3	231.00	2	232.25	230.50	1	858	0.12%
2018/11/15	3	229.33	1	229.00	230.00	2	859	0.23%
2018/11/14	10	234.70	1	230.00	230.00	9	858	1.05%
2018/11/13	4	236.75	3	237.50	236.50	1	854	0.12%
2018/11/12	3	245.33	23	243.43	243.50	-20	875	-2.29%
2018/11/09	3	237.33	4	236.13	239.00	-1	903	-0.11%
2018/11/08	10	236.85	30	245.58	234.50	-20	906	-2.21%
2018/11/07	47	234.60	1	231.50	239.00	46	900	5.11%
2018/11/06	1	225.00	37	228.01	219.50	-36	893	-4.03%
2018/11/05	0	0.00	14	234.82	230.00	-14	889	-1.57%
2018/11/02	1	236.50	55	237.77	237.00	-54	881	-6.12%
2018/11/01	3	218.50	19	216.47	226.00	-16	859	-1.86%
2018/10/31	45	201.21	26	197.88	205.50	19	849	2.24%
2018/10/30	29	188.62	18	192.97	188.50	11	844	1.30%
2018/10/29	13	209.15	40	206.36	207.50	-27	821	-3.29%
2018/10/26	31	215.10	73	217.97	212.00	-42	804	-5.22%
2018/10/25	55	234.18	4	242.00	231.50	51	783	6.51%
2018/10/24	4	257.38	1	263.00	257.00	3	785	0.38%
2018/10/23	11	266.32	2	263.25	259.50	9	786	1.14%
2018/10/22	5	258.80	1	259.50	262.00	4	781	0.51%
2018/10/19	0	0.00	23	260.61	263.50	-23	779	-2.95%
2018/10/18	4	260.50	6	261.67	261.50	-2	778	-0.26%
2018/10/17	4	255.50	6	258.42	259.50	-2	778	-0.26%
2018/10/16	2	250.00	4	246.00	250.00	-2	772	-0.26%
2018/10/15	2	249.75	7	250.43	250.00	-5	768	-0.65%
2018/10/12	21	243.64	13	245.08	244.50	8	763	1.05%
2018/10/11	54	239.60	7	242.14	244.50	47	752	6.24%
2018/10/09	13	265.77	1	274.00	265.00	12	752	1.59%
2018/10/08	11	282.36	21	280.62	283.00	-10	764	-1.31%
2018/10/05	13	274.08	1	276.00	276.00	12	784	1.53%
2018/10/04	7	290.79	4	292.00	285.00	3	787	0.38%
2018/10/03	1	300.00	6	301.17	298.00	-5	775	-0.65%
2018/10/02	1	318.00	3	315.83	312.50	-2	768	-0.26%
2018/10/01	2	296.25	4	303.00	306.00	-2	762	-0.26%
2018/09/28	1	285.00	0	0.00	285.50	1	767	0.13%
2018/09/27	1	281.50	2	284.25	283.00	-1	772	-0.13%
2018/09/26	0	0.00	1	287.00	287.00	-1	773	-0.13%
2018/09/25	0	0.00	1.5	291.50	292.50	-1.5	771	-0.19%
2018/09/19	1	284.50	0	0.00	279.00	1	782	0.13%
2018/09/18	1	281.00	1	282.00	282.00	0	784	0.00%
2018/09/17	0	0.00	1	281.50	286.00	-1	791	-0.13%
2018/09/14	2	283.75	1	285.00	290.00	1	789	0.13%
2018/09/13	12	282.04	3	283.67	277.00	9	785	1.15%
2018/09/12	3	287.00	6	292.00	293.00	-3	783	-0.38%
2018/09/11	4	293.50	3	290.33	285.50	1	772	0.13%
2018/09/07	1	272.50	8	273.19	272.00	-7	754	-0.93%
2018/09/06	11	275.05	5	273.60	279.00	6	753	0.80%
2018/09/04	5	261.30	4	265.00	263.50	1	765	0.13%
2018/09/03	22	253.86	3	251.00	250.00	19	765	2.48%
2018/08/31	1	256.50	0	0.00	263.00	1	777	0.13%
2018/08/30	0	0.00	1	258.00	256.00	-1	790	-0.13%
2018/08/29	2	256.00	3	257.17	255.50	-1	810	-0.12%
2018/08/28	14	252.07	5	256.80	263.50	9	830	1.08%
2018/08/27	1	248.00	0	0.00	242.50	1	831	0.12%
2018/08/23	1	247.50	0	0.00	246.00	1	829	0.12%
2018/08/22	0	0.00	1	246.00	245.50	-1	828	-0.12%
2018/08/21	3	242.67	1	243.00	242.50	2	834	0.24%
2018/08/20	5	235.60	2	236.50	238.00	3	836	0.36%
2018/08/17	23	233.50	44	230.97	239.00	-21	843	-2.49%
2018/08/16	15	231.53	10	226.50	225.50	5	820	0.61%
2018/08/15	3	257.50	2	250.50	250.50	1	786	0.13%
2018/08/14	1	260.50	0	0.00	266.50	1	788	0.13%
2018/08/13	3	264.33	1	254.00	254.00	2	786	0.25%
2018/08/10	0	0.00	1	268.00	270.00	-1	782	-0.13%
2018/08/09	37	275.09	1	266.00	270.00	36	784	4.59%
2018/08/08	1	276.00	2	277.50	277.50	-1	784	-0.13%
2018/08/07	1	278.00	1	280.00	281.00	0	802	0.00%
2018/08/06	15	282.27	1	282.50	281.50	14	814	1.72%
2018/08/03	1	267.00	2	272.75	275.50	-1	813	-0.12%
2018/08/02	1	269.50	3	268.50	270.00	-2	815	-0.25%
2018/08/01	2	265.75	0	0.00	265.50	2	812	0.25%
2018/07/31	4	273.25	1	272.50	272.50	3	819	0.37%
2018/07/30	0	0.00	4	285.00	285.00	-4	826	-0.48%
2018/07/27	2	276.50	4	279.88	278.00	-2	833	-0.24%
2018/07/26	1	268.00	1	278.50	277.00	0	872	0.00%
2018/07/24	1	274.00	0	0.00	275.00	1	915	0.11%
2018/07/20	2	273.50	1	277.00	271.00	1	984	0.10%
2018/07/19	0	0.00	20	283.40	281.50	-20	986	-2.03%
2018/07/18	1	282.50	3	282.50	284.00	-2	993	-0.20%
2018/07/17	1	284.00	2	284.50	282.50	-1	1,001	-0.10%
2018/07/16	0	0.00	12	268.67	276.50	-12	996	-1.20%
2018/07/13	0	0.00	5	256.40	269.50	-5	991	-0.50%
2018/07/12	1	247.50	0.4	255.00	253.00	0.6	1,005	0.06%
2018/07/11	2	243.00	0	0.00	244.50	2	1,010	0.20%
2018/07/10	3	250.00	2	249.75	249.50	1	1,021	0.10%
2018/07/09	11	242.41	4	243.75	254.00	7	1,022	0.68%
2018/07/06	17	251.12	4	254.13	251.00	13	1,020	1.27%
2018/07/05	6	269.17	0	0.00	270.00	6	1,027	0.58%
2018/07/04	0	0.00	1	272.00	272.00	-1	1,056	-0.09%
2018/07/03	2	270.25	1	268.00	268.00	1	1,079	0.09%
2018/07/02	3	278.50	1	287.00	276.00	2	1,077	0.19%
2018/06/29	2	274.75	4	282.50	284.50	-2	1,073	-0.19%
2018/06/28	22	269.39	4	270.00	268.00	18	1,065	1.69%
2018/06/27	1	282.00	6	285.42	278.50	-5	1,055	-0.47%
2018/06/26	8	283.94	0	0.00	284.00	8	1,051	0.76%
2018/06/25	0	0.00	10	301.70	301.50	-10	1,042	-0.96%
2018/06/22	0	0.00	15	298.30	298.00	-15	1,045	-1.43%
2018/06/21	2	302.25	1	298.50	298.50	1	1,048	0.10%
2018/06/20	1	304.00	1	307.50	311.00	0	1,042	0.00%
2018/06/15	0	0.00	2	319.50	326.00	-2	1,031	-0.19%
2018/06/14	3	318.17	6	312.67	318.50	-3	1,030	-0.29%
2018/06/13	10	330.95	1	335.00	325.00	9	1,020	0.88%
2018/06/12	3	320.00	0	0.00	319.50	3	1,001	0.30%
2018/06/11	0	0.00	42.1	309.55	310.00	-42.1	986	-4.27%
2018/06/08	14	332.68	20	334.80	320.00	-6	989	-0.61%
2018/06/07	0	0.00	1	338.00	345.00	-1	986	-0.10%
2018/06/06	7	341.36	4	341.25	343.00	3	983	0.31%
2018/06/05	4.1	339.01	2	346.50	347.00	2.1	965	0.22%
2018/06/04	2	308.00	3	317.17	330.00	-1	942	-0.11%
2018/06/01	1	303.00	1	308.50	303.00	0	930	0.00%
2018/05/31	1	302.00	3	299.67	300.00	-2	932	-0.21%
2018/05/30	1	304.50	1	304.00	305.00	0	934	0.00%
2018/05/29	1	306.00	4	309.50	310.00	-3	933	-0.32%
2018/05/28	1	311.50	2	306.50	305.50	-1	929	-0.11%
2018/05/25	2	302.25	2	300.75	301.00	0	928	0.00%
2018/05/24	1	297.00	1	296.00	296.00	0	922	0.00%
2018/05/23	2	305.25	32	303.63	300.00	-30	933	-3.21%
2018/05/22	3	305.00	3	309.67	303.00	0	963	0.00%
2018/05/18	1	295.50	0	0.00	297.00	1	987	0.10%
2018/05/17	0	0.00	1	294.00	294.00	-1	1,001	-0.10%
2018/05/15	6	313.08	5	311.60	298.00	1	1,061	0.09%
2018/05/14	7	309.21	9	309.72	311.50	-2	1,077	-0.19%
2018/05/11	0	0.00	9	286.56	286.50	-9	1,071	-0.84%
2018/05/09	3	291.50	13	294.27	292.00	-10	1,069	-0.94%
2018/05/08	9	292.83	14	292.14	294.50	-5	1,079	-0.46%
2018/05/07	7	279.71	3	279.83	278.50	4	1,083	0.37%
2018/05/04	7	291.93	3	292.00	286.00	4	1,074	0.37%
2018/05/03	2	294.50	50	292.06	300.00	-48	1,077	-4.45%
2018/05/02	5	274.30	4	279.63	286.00	1	1,055	0.09%
2018/04/30	4	267.75	4	273.50	278.00	0	1,032	0.00%
2018/04/27	6	268.42	7	269.07	268.50	-1	1,027	-0.10%
2018/04/26	11	295.91	4	294.75	283.00	7	1,002	0.70%
2018/04/25	2	316.25	16	314.97	314.00	-14	990	-1.41%
2018/04/24	2	314.75	0	0.00	317.50	2	995	0.20%
2018/04/23	3	332.83	3	332.83	324.00	0	996	0.00%
2018/04/20	3	338.50	3	340.17	341.50	0	998	0.00%
2018/04/19	7	345.57	5	347.00	339.50	2	1,004	0.20%
2018/04/18	33	355.44	19	339.76	360.00	14	1,005	1.39%
2018/04/17	3	340.67	4	343.38	340.50	-1	970	-0.10%
2018/04/16	2	341.25	4	340.63	347.00	-2	963	-0.21%
2018/04/13	3	337.50	4	338.88	336.00	-1	965	-0.10%
2018/04/12	15	333.30	6	337.58	336.00	9	1,012	0.89%
2018/04/11	2	327.00	7	327.57	335.00	-5	1,058	-0.47%
2018/04/10	2	328.25	3	333.00	318.50	-1	1,048	-0.10%
2018/04/09	4	353.00	2	354.50	337.00	2	1,039	0.19%
2018/04/03	1	374.00	2	378.00	372.50	-1	1,024	-0.10%
2018/03/31	4	378.50	1	377.50	378.00	3	1,052	0.28%
2018/03/29	4	382.75	3	379.33	380.00	1	1,071	0.09%
2018/03/27	1	382.00	4	379.63	379.00	-3	1,074	-0.28%
2018/03/26	4	375.88	5	376.40	377.00	-1	1,079	-0.09%
2018/03/23	1	376.00	3	378.67	383.00	-2	1,090	-0.18%
2018/03/22	0	0.00	5	388.80	387.50	-5	1,097	-0.46%
2018/03/21	2	385.50	2	383.25	381.00	0	1,104	0.00%
2018/03/20	5	384.60	5	388.20	385.00	0	1,127	0.00%
2018/03/19	4	379.00	1	380.00	380.50	3	1,169	0.26%
2018/03/16	2	381.00	8	379.31	377.50	-6	1,181	-0.51%
2018/03/15	4	385.00	2	383.75	384.50	2	1,208	0.17%
2018/03/14	5	386.60	5	387.10	387.00	0	1,230	0.00%
2018/03/13	5	385.00	12	386.17	385.50	-7	1,244	-0.56%
2018/03/12	1	375.50	1	380.00	383.00	0	1,263	0.00%
2018/03/09	3	373.00	1	367.50	368.50	2	1,267	0.16%
2018/03/08	3	371.00	1	368.50	372.00	2	1,282	0.16%
2018/03/07	2	366.75	1	365.50	365.50	1	1,294	0.08%
2018/03/05	3	372.50	6	367.25	364.00	-3	1,342	-0.22%
2018/03/02	1	377.00	8	375.81	375.00	-7	1,363	-0.51%
2018/03/01	1	371.00	2	375.50	381.00	-1	1,369	-0.07%
2018/02/27	3	374.33	2	374.50	373.50	1	1,374	0.07%
2018/02/26	3	370.67	31	370.47	369.00	-28	1,411	-1.98%
2018/02/23	2	371.00	1	371.50	373.00	1	1,460	0.07%
2018/02/22	14	364.07	1	360.00	367.00	13	1,462	0.89%
2018/02/21	2	347.25	1	346.50	351.00	1	1,438	0.07%
2018/02/12	2	336.25	4	335.50	335.50	-2	1,448	-0.14%
2018/02/09	1	325.00	2	337.50	340.00	-1	1,475	-0.07%
2018/02/08	15	339.57	4	338.50	346.50	11	1,502	0.73%
2018/02/07	9	338.50	12	340.42	338.00	-3	1,486	-0.20%
2018/02/06	3	338.50	4	329.75	334.50	-1	1,463	-0.07%
2018/02/05	0	0.00	1	363.50	365.50	-1	1,438	-0.07%
2018/02/02	2	373.25	0	0.00	374.00	2	1,443	0.14%
2018/02/01	1	377.00	1	375.00	374.00	0	1,455	0.00%
2018/01/31	1	370.50	2	370.00	370.00	-1	1,467	-0.07%
2018/01/30	2	376.25	2	375.50	373.50	0	1,471	0.00%
2018/01/29	1	388.00	0	0.00	378.00	1	1,473	0.07%
2018/01/26	0	0.00	2	381.50	383.50	-2	1,490	-0.13%
2018/01/24	2	374.00	2	375.75	375.00	0	1,569	0.00%
2018/01/23	1	376.00	0	0.00	375.00	1	1,606	0.06%
2018/01/22	2	369.00	0	0.00	373.50	2	1,598	0.13%
2018/01/19	3	379.17	2	375.50	368.00	1	1,587	0.06%
2018/01/18	0	0.00	1	382.00	382.00	-1	1,574	-0.06%
2018/01/17	102	387.10	1	387.50	384.00	101	1,572	6.42%	大買/鉅額交易
2018/01/16	1	383.00	39	383.62	389.50	-38	1,567	-2.42%
2018/01/15	1	383.00	0	0.00	381.50	1	1,558	0.06%
2018/01/12	2	379.50	2	380.25	378.00	0	1,552	0.00%
2018/01/11	1	397.00	1	396.50	394.50	0	1,539	0.00%
2018/01/10	2	399.25	0	0.00	397.00	2	1,544	0.13%
2018/01/09	3	398.33	3	395.67	398.00	0	1,541	0.00%
2018/01/08	3	413.67	2	417.00	399.00	1	1,535	0.07%
2018/01/05	6	418.42	2	411.00	429.00	4	1,503	0.27%
2018/01/04	10	395.80	1	402.00	400.50	9	1,463	0.61%
2018/01/03	3	392.00	5	394.60	395.00	-2	1,462	-0.14%
2018/01/02	0	0.00	1	391.00	388.00	-1	1,471	-0.07%