原相 (3227)-凱基-台北券商分點個股進出

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

原相

(3227)

可現股當沖

股價
151.0
漲跌
▼1.5
漲幅
-0.98%
成交量
455張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:13:35(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

原相 (3227)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
2024/04/25	22	151.41	19	151.71	151.00	3	2,253	0.13%
2024/04/24	41	150.94	52	150.48	152.50	-11	2,261	-0.49%
2024/04/23	215	146.91	54	147.68	148.50	161	2,280	7.06%	大買/鉅額交易
2024/04/22	137	141.88	63	144.37	141.00	74	2,322	3.19%	大買/
2024/04/19	71	147.66	149	145.40	146.00	-78	2,330	-3.35%	大賣/
2024/04/18	80	150.60	10	150.50	150.50	70	2,336	3.00%
2024/04/17	264	150.68	12	149.21	150.50	252	2,363	10.66%	大買/鉅額交易
2024/04/16	167.3	147.12	41	148.48	146.50	126.3	2,361	5.35%	大買/鉅額交易
2024/04/15	42	154.77	87	156.95	154.50	-45	2,352	-1.91%
2024/04/12	106	160.09	110	160.20	159.50	-4	2,336	-0.17%	大買/大賣/
2024/04/11	145	159.45	105	157.74	160.00	40	2,326	1.72%	大買/大賣/
2024/04/10	143	158.31	9	158.17	158.50	134	2,317	5.78%	大買/鉅額交易
2024/04/09	124	156.52	11	155.86	155.50	113	2,303	4.90%	大買/鉅額交易
2024/04/08	7	155.07	91	155.59	155.00	-84	2,304	-3.65%
2024/04/03	29	156.14	53	155.84	156.50	-24	2,301	-1.04%
2024/04/02	33	157.02	20	157.15	156.00	13	2,315	0.56%
2024/04/01	41	156.72	0	0.00	156.50	41	2,337	1.75%
2024/03/29	17	155.18	0	0.00	155.50	17	2,342	0.73%
2024/03/28	19	154.74	183	156.55	154.00	-164	2,339	-7.01%	大賣/鉅額交易
2024/03/27	34	159.34	36	158.68	159.00	-2	2,327	-0.09%
2024/03/26	33	158.94	154	160.83	158.50	-121	2,334	-5.18%	大賣/鉅額交易
2024/03/25	99	162.99	16	163.88	162.00	83	2,331	3.56%
2024/03/22	68	160.61	155	160.48	159.50	-87	2,313	-3.76%	大賣/
2024/03/21	572	162.33	489	163.62	161.00	83	2,302	3.60%	大買/大賣/
2024/03/20	55	153.70	148	154.69	153.00	-93	2,251	-4.13%	大賣/
2024/03/19	27	155.35	97	154.97	155.50	-70	2,257	-3.10%
2024/03/18	103	153.67	33	153.59	155.50	70	2,285	3.06%	大買/
2024/03/15	57	152.32	36	153.13	151.50	21	2,329	0.90%
2024/03/14	93	152.84	102	153.98	153.00	-9	2,336	-0.39%	大賣/
2024/03/13	256	159.60	181.2	158.72	156.00	74.8	2,330	3.21%	大買/大賣/
2024/03/12	12	157.92	169	157.74	158.00	-157	2,309	-6.80%	大賣/鉅額交易
2024/03/11	23	157.17	76	156.86	157.00	-53	2,318	-2.29%
2024/03/08	223.1	157.78	158	159.97	156.50	65.1	2,334	2.79%	大買/大賣/
2024/03/07	203	163.61	179	163.54	160.50	24	2,319	1.03%	大買/大賣/
2024/03/06	83	168.90	96.2	169.63	167.00	-13.2	2,296	-0.57%
2024/03/05	217	169.57	152	169.36	170.00	65	2,372	2.74%	大買/大賣/
2024/03/04	218	170.92	197	171.09	169.00	21	2,502	0.84%	大買/大賣/
2024/03/01	113	170.34	173	171.13	169.00	-60	2,501	-2.40%	大買/大賣/
2024/02/29	65	171.45	179.1	173.45	171.00	-114.1	2,525	-4.52%	大賣/鉅額交易
2024/02/27	469	174.34	517.5	177.25	173.50	-48.5	2,556	-1.90%	大買/大賣/
2024/02/26	997	175.22	880	174.84	179.50	117	2,541	4.60%	大買/大賣/鉅額交易
2024/02/23	160	163.14	162	162.10	165.00	-2	2,392	-0.08%	大買/大賣/
2024/02/22	303	164.96	400	168.07	163.00	-97	2,462	-3.94%	大買/大賣/
2024/02/21	170	166.65	143.2	166.31	166.50	26.8	2,540	1.06%	大買/大賣/
2024/02/20	73	165.08	309	166.36	164.50	-236	2,553	-9.24%	大賣/鉅額交易
2024/02/19	260	163.88	199	164.48	165.50	61	2,552	2.39%	大買/大賣/
2024/02/16	431	164.40	386	165.07	165.00	45	2,540	1.77%	大買/大賣/
2024/02/15	283	159.43	39.1	159.59	160.00	243.9	2,486	9.81%	大買/鉅額交易
2024/02/05	7	154.50	24.3	156.03	154.50	-17.3	2,512	-0.69%
2024/02/02	12	157.00	61	158.60	157.00	-49	2,547	-1.92%
2024/02/01	84	158.63	13	159.19	158.50	71	2,753	2.58%
2024/01/31	26	159.81	94	160.22	159.50	-68	2,887	-2.36%
2024/01/30	82	160.01	100	159.98	161.50	-18	2,884	-0.62%
2024/01/29	11	158.59	112	158.00	158.50	-101	2,877	-3.51%	大賣/鉅額交易
2024/01/26	32	157.33	70	156.95	157.50	-38	2,882	-1.32%
2024/01/25	96	158.19	70	158.35	156.50	26	2,876	0.90%
2024/01/24	83	160.10	60	159.22	158.00	23	2,867	0.80%
2024/01/23	56	161.65	292	161.89	163.00	-236	2,849	-8.28%	大賣/鉅額交易
2024/01/22	212	158.31	290	159.77	161.50	-78	2,819	-2.77%	大買/大賣/
2024/01/19	221.1	154.50	110	155.65	155.00	111.1	2,730	4.07%	大買/大賣/鉅額交易
2024/01/18	21	150.64	39	150.53	150.50	-18	2,701	-0.67%
2024/01/17	132	151.59	55	152.25	151.00	77	2,706	2.84%	大買/
2024/01/16	38	153.22	248	153.45	154.50	-210	2,692	-7.80%	大賣/鉅額交易
2024/01/15	157	148.31	53	148.63	148.50	104	2,654	3.92%	大買/鉅額交易
2024/01/12	24.7	148.40	159	148.56	148.50	-134.3	2,662	-5.05%	大賣/鉅額交易
2024/01/11	242	148.21	74	148.78	148.50	168	2,661	6.31%	大買/鉅額交易
2024/01/10	124	149.52	32	149.14	148.50	92	2,673	3.44%	大買/
2024/01/09	68	150.44	66	150.66	149.50	2	2,712	0.07%
2024/01/08	45	150.44	72	149.83	149.50	-27	2,695	-1.00%
2024/01/05	23	150.00	37	150.95	150.50	-14	2,708	-0.52%
2024/01/04	8	151.44	39	151.40	150.50	-31	2,741	-1.13%
2024/01/03	50	150.53	63	151.07	151.00	-13	2,736	-0.48%
2024/01/02	23	150.59	91	151.83	150.50	-68	2,731	-2.49%
2023/12/29	43	152.97	41	153.65	154.00	2	2,724	0.07%
2023/12/28	27	153.89	173	155.69	153.50	-146	2,720	-5.37%	大賣/鉅額交易
2023/12/27	56	154.00	158	155.16	158.00	-102	2,705	-3.77%	大賣/鉅額交易
2023/12/26	73	153.76	143	152.90	153.00	-70	2,683	-2.61%	大賣/
2023/12/25	0	0.00	53	151.45	150.50	-53	2,675	-1.98%
2023/12/22	101	150.93	72	150.61	150.50	29	2,680	1.08%	大買/
2023/12/21	4	148.50	21	148.57	148.50	-17	2,675	-0.64%
2023/12/20	64	151.79	143	152.66	150.50	-79	2,662	-2.97%	大賣/
2023/12/19	105.1	150.98	32	151.75	151.00	73.1	2,651	2.76%	大買/
2023/12/18	80	152.98	104	153.36	152.50	-24	2,650	-0.91%	大賣/
2023/12/15	311	154.48	103.5	156.28	153.50	207.5	2,654	7.82%	大買/大賣/鉅額交易
2023/12/14	63.1	159.38	303	160.40	158.50	-239.9	2,635	-9.10%	大賣/鉅額交易
2023/12/13	199.5	161.67	290	162.06	161.50	-90.5	2,617	-3.46%	大買/大賣/
2023/12/12	91	161.81	245	161.40	162.00	-154	2,590	-5.95%	大賣/鉅額交易
2023/12/11	100	158.77	2	158.75	157.50	98	2,560	3.83%
2023/12/08	164	157.49	88	158.51	156.00	76	2,558	2.97%	大買/
2023/12/07	31	157.52	21	157.71	157.50	10	2,574	0.39%
2023/12/06	141	157.41	42	159.99	157.00	99	2,585	3.83%	大買/
2023/12/05	110	159.17	80	160.30	160.00	30	2,587	1.16%	大買/
2023/12/04	121	161.01	78	161.24	160.00	43	2,576	1.67%	大買/
2023/12/01	51.4	161.22	61	162.13	161.00	-9.6	2,568	-0.37%
2023/11/30	208	162.34	1,006.4	163.73	161.50	-798.4	2,570	-31.06%	大買/大賣/鉅額交易
2023/11/29	648	165.63	578	167.23	170.00	70	2,494	2.81%	大買/大賣/
2023/11/28	180.5	159.77	113	159.85	159.50	67.5	2,373	2.84%	大買/大賣/
2023/11/27	353.5	159.78	114.3	160.94	160.00	239.2	2,361	10.13%	大買/大賣/鉅額交易
2023/11/24	538.2	163.24	213	164.59	162.50	325.2	2,330	13.95%	大買/大賣/鉅額交易
2023/11/23	505.3	163.79	533.2	163.91	163.50	-27.9	2,295	-1.22%	大買/大賣/
2023/11/22	889.2	158.28	732.8	161.05	162.50	156.4	2,258	6.92%	大買/大賣/鉅額交易
2023/11/21	667.2	151.73	699	151.96	152.50	-31.8	2,134	-1.49%	大買/大賣/
2023/11/20	757.1	149.71	815	148.99	148.00	-57.9	2,060	-2.81%	大買/大賣/
2023/11/17	256	142.54	163.4	142.14	143.50	92.6	1,900	4.87%	大買/大賣/
2023/11/16	231	139.74	112	140.53	140.00	119	1,851	6.43%	大買/大賣/鉅額交易
2023/11/15	217	138.31	204	139.83	137.50	13	1,809	0.72%	大買/大賣/
2023/11/14	254	139.26	79.1	139.45	140.50	174.9	1,775	9.85%	大買/鉅額交易
2023/11/13	159	138.67	229	139.25	138.00	-70	1,744	-4.01%	大買/大賣/
2023/11/10	271	137.56	17	139.18	139.00	254	1,696	14.97%	大買/鉅額交易
2023/11/09	515.3	139.20	902	138.92	139.00	-386.7	1,655	-23.36%	大買/大賣/鉅額交易
2023/11/08	370.1	134.90	364	135.47	138.00	6.1	1,450	0.42%	大買/大賣/
2023/11/07	93	127.90	11	127.73	127.50	82	1,318	6.22%
2023/11/06	62	126.19	5	127.60	127.00	57	1,329	4.29%
2023/11/03	11	127.50	125	130.19	127.50	-114	1,328	-8.58%	大賣/鉅額交易
2023/11/02	120	130.99	19	131.37	131.50	101	1,332	7.58%	大買/鉅額交易
2023/11/01	71	130.24	38	130.20	129.50	33	1,334	2.47%
2023/10/31	84	130.27	45	131.24	128.50	39	1,339	2.91%
2023/10/30	156	130.47	52	130.72	131.50	104	1,352	7.69%	大買/鉅額交易
2023/10/27	61	127.25	81	128.34	126.50	-20	1,354	-1.48%
2023/10/26	75.1	129.09	158	129.90	128.00	-82.9	1,379	-6.01%	大賣/
2023/10/25	80	133.03	78	132.82	133.00	2	1,396	0.14%
2023/10/24	119	131.48	54	131.82	132.50	65	1,414	4.60%	大買/
2023/10/23	26	131.46	109	132.68	130.00	-83	1,510	-5.50%	大賣/
2023/10/20	232	133.86	113	133.37	134.50	119	1,741	6.83%	大買/大賣/鉅額交易
2023/10/19	41	132.22	87	132.74	132.50	-46	1,770	-2.60%
2023/10/18	310	132.10	95	132.39	133.00	215	1,775	12.11%	大買/鉅額交易
2023/10/17	270	130.81	209	131.58	130.00	61	1,798	3.39%	大買/大賣/
2023/10/16	26	127.85	103	128.16	128.00	-77	1,768	-4.35%	大賣/
2023/10/13	148	128.00	66	128.09	129.00	82	1,794	4.57%	大買/
2023/10/12	169	125.41	150	126.90	127.50	19	1,816	1.05%	大買/大賣/
2023/10/11	18.2	120.93	13	122.77	120.00	5.2	1,795	0.29%
2023/10/06	3	122.50	18	123.00	122.50	-15	1,800	-0.83%
2023/10/05	40	122.49	4	122.00	123.00	36	1,804	2.00%
2023/10/04	31	121.19	32	121.58	121.00	-1	1,804	-0.06%
2023/10/03	20	123.18	58	122.98	123.50	-38	1,801	-2.11%
2023/10/02	21	122.60	56	122.71	123.00	-35	1,803	-1.94%
2023/09/28	23	120.30	42	120.25	121.00	-19	1,803	-1.05%
2023/09/27	20	119.58	97	119.55	120.50	-77	1,801	-4.27%
2023/09/26	4	121.50	70	121.88	121.00	-66	1,796	-3.67%
2023/09/25	19	122.16	18	122.31	123.00	1	1,797	0.06%
2023/09/22	10	120.85	66	120.29	122.00	-56	1,795	-3.12%
2023/09/21	59	122.13	75	122.03	122.00	-16	1,790	-0.89%
2023/09/20	129	124.28	72	125.72	124.00	57	1,784	3.19%	大買/
2023/09/19	143	127.51	66	128.55	125.00	77	1,774	4.34%	大買/
2023/09/18	19	129.74	185	130.57	129.50	-166	1,756	-9.45%	大賣/鉅額交易
2023/09/15	43	130.42	57	130.79	132.00	-14	1,741	-0.80%
2023/09/14	275	129.78	39	129.97	130.50	236	1,728	13.65%	大買/鉅額交易
2023/09/13	42	128.86	61	130.09	128.00	-19	1,710	-1.11%
2023/09/12	228	129.21	122	128.84	129.50	106	1,703	6.22%	大買/大賣/鉅額交易
2023/09/11	153	128.01	65	127.79	129.00	88	1,668	5.27%	大買/
2023/09/08	29	127.31	95	127.83	127.00	-66	1,646	-4.01%
2023/09/07	129	126.80	60	126.87	127.50	69	1,622	4.25%	大買/
2023/09/06	93	125.92	42	126.46	125.50	51	1,605	3.18%
2023/09/05	89	126.60	53	126.43	126.50	36	1,591	2.26%
2023/09/04	127	123.75	61	124.19	125.00	66	1,563	4.22%	大買/
2023/09/01	55	125.13	30	126.90	125.50	25	1,544	1.62%
2023/08/31	144	124.22	196	124.99	127.50	-52	1,511	-3.44%	大買/大賣/
2023/08/30	169	124.12	114	125.10	123.50	55	1,484	3.70%	大買/大賣/
2023/08/29	145	123.70	196	125.39	124.00	-51	1,461	-3.49%	大買/大賣/
2023/08/28	380	124.95	481	124.75	125.50	-101	1,423	-7.10%	大買/大賣/鉅額交易
2023/08/25	173	120.65	220	120.76	120.00	-47	1,335	-3.52%	大買/大賣/
2023/08/24	78	118.22	83	118.68	120.00	-5	1,296	-0.39%
2023/08/23	150	114.38	17	115.82	116.00	133	1,268	10.49%	大買/鉅額交易
2023/08/22	34	112.41	105	113.85	112.00	-71	1,262	-5.63%	大賣/
2023/08/21	2.3	113.78	42	114.10	113.50	-39.7	1,255	-3.16%
2023/08/18	86	113.89	137	114.15	113.50	-51	1,256	-4.06%	大賣/
2023/08/17	68	112.63	39	110.28	113.00	29	1,248	2.32%
2023/08/16	19	110.50	29	110.53	111.00	-10	1,246	-0.80%
2023/08/15	42	111.35	32	111.00	110.50	10	1,244	0.80%
2023/08/14	67	109.17	64	109.38	109.00	3	1,245	0.24%
2023/08/11	68	111.08	71.3	111.93	110.50	-3.3	1,237	-0.26%
2023/08/10	58	113.55	170	113.86	113.00	-112	1,225	-9.14%	大賣/鉅額交易
2023/08/09	44	116.41	68	115.13	116.50	-24	1,222	-1.96%
2023/08/08	228	116.70	201	116.57	115.50	27	1,228	2.20%	大買/大賣/
2023/08/07	50	114.65	87	114.34	114.50	-37	1,213	-3.05%
2023/08/04	77	113.13	96	112.46	114.50	-19	1,212	-1.57%
2023/08/02	164	113.27	115	114.37	111.00	49	1,206	4.06%	大買/大賣/
2023/08/01	116	116.63	112	116.52	115.00	4	1,183	0.34%	大買/大賣/
2023/07/31	98	116.14	141.2	119.14	115.50	-43.2	1,165	-3.71%	大賣/
2023/07/28	126.2	118.03	251	117.44	119.00	-124.8	1,134	-11.00%	大買/大賣/鉅額交易
2023/07/27	147	117.83	161	117.89	117.00	-14	1,096	-1.28%	大買/大賣/
2023/07/26	343	119.82	506	122.36	117.00	-163	1,062	-15.34%	大買/大賣/鉅額交易
2023/07/25	711.1	134.11	597	134.33	125.50	114.1	953	11.97%	大買/大賣/鉅額交易
2023/07/24	52	121.55	159	120.93	129.00	-107	701	-15.27%	大賣/鉅額交易
2023/07/21	164	115.98	195	115.40	117.50	-31	645	-4.80%	大買/大賣/
2023/07/20	366	117.41	408	117.28	118.00	-42	622	-6.75%	大買/大賣/
2023/07/19	207	111.44	53	110.81	111.50	154	553	27.80%	大買/鉅額交易
2023/07/18	484	111.75	441	111.69	110.00	43	536	8.01%	大買/大賣/
2023/07/17	271	114.93	235	115.02	117.00	36	508	7.08%	大買/大賣/
2023/07/14	240	111.79	152	111.70	113.00	88	468	18.80%	大買/大賣/
2023/07/13	15	109.53	151	110.39	109.00	-136	452	-30.07%	大賣/鉅額交易
2023/07/12	1	108.50	26	109.02	108.00	-25	447	-5.58%
2023/07/11	22	109.09	10	109.55	109.50	12	445	2.70%
2023/07/10	5	109.20	31	109.71	109.00	-26	451	-5.75%
2023/07/07	1	110.00	77	109.69	110.00	-76	465	-16.34%
2023/07/06	68	111.56	18	110.58	110.50	50	464	10.77%
2023/07/05	22	109.98	8	109.88	109.50	14	459	3.05%
2023/07/04	24	109.38	40	108.63	109.50	-16	460	-3.48%
2023/07/03	53	109.00	33	109.45	109.00	20	462	4.32%
2023/06/30	1	109.00	23	108.74	109.50	-22	462	-4.76%
2023/06/29	43	109.00	7	109.57	110.00	36	465	7.74%
2023/06/28	59	108.83	44	109.03	108.50	15	466	3.22%
2023/06/27	34	109.51	119	108.58	108.00	-85	466	-18.21%	大賣/
2023/06/26	13	109.96	32	110.77	110.00	-19	466	-4.07%
2023/06/21	0.1	112.00	8	112.38	112.00	-8	468	-1.70%
2023/06/20	3	113.17	47	112.81	113.00	-44	472	-9.32%
2023/06/19	47	114.28	19	113.76	113.50	28	472	5.92%
2023/06/16	77	114.85	58	114.02	114.50	19	469	4.05%
2023/06/15	71	112.65	8	112.88	113.00	63	463	13.61%
2023/06/14	2	111.75	10	112.00	112.00	-8	463	-1.73%
2023/06/13	84	111.83	16	111.75	112.00	68	468	14.50%
2023/06/12	52	111.51	22	111.32	111.50	30	469	6.38%
2023/06/09	26	111.27	62	111.26	111.50	-36	469	-7.67%
2023/06/08	37	112.30	40	112.21	111.00	-3	475	-0.63%
2023/06/07	83	113.46	27	113.96	114.50	56	479	11.68%
2023/06/06	59	111.20	44	111.66	112.50	15	489	3.07%
2023/06/05	39	112.65	22	112.50	112.50	17	519	3.27%
2023/06/02	12	112.92	64	113.52	113.00	-52	519	-10.01%
2023/06/01	75	111.71	34	112.84	113.00	41	517	7.92%
2023/05/31	63	111.25	42	111.30	110.00	21	513	4.09%
2023/05/30	37	111.24	71	111.34	111.50	-34	512	-6.64%
2023/05/29	89	110.43	74	110.74	111.00	15	513	2.92%
2023/05/26	7	109.00	38	108.72	108.50	-31	508	-6.09%
2023/05/25	17	109.00	2	108.75	108.50	15	509	2.94%
2023/05/24	53	109.24	29	109.36	110.00	24	512	4.68%
2023/05/23	40	108.89	18	109.11	109.00	22	518	4.25%
2023/05/22	50	108.07	14	109.00	109.00	36	519	6.92%
2023/05/19	14	107.36	22	107.23	106.50	-8	515	-1.55%
2023/05/18	91	106.68	10	107.50	107.50	81	521	15.54%
2023/05/17	117	104.94	19	105.08	105.50	98	524	18.69%	大買/
2023/05/16	16	104.19	38	104.07	104.50	-22	524	-4.19%
2023/05/15	75	104.85	399	105.68	103.50	-324	525	-61.61%	大賣/鉅額交易
2023/05/12	339	107.80	72	106.43	108.00	267	517	51.61%	大買/鉅額交易
2023/05/11	25	104.98	61	104.27	105.50	-36	502	-7.16%
2023/05/10	18	104.83	37	104.24	105.50	-19	507	-3.74%
2023/05/09	67	105.16	43	104.30	105.00	24	509	4.71%
2023/05/08	10	103.45	4	103.75	103.00	6	514	1.17%
2023/05/05	9	102.83	3	103.50	103.50	6	540	1.11%
2023/05/04	36	103.08	4	102.88	102.50	32	605	5.29%
2023/05/03	1	104.00	7	104.36	104.00	-6	643	-0.93%
2023/05/02	22	104.07	8	103.81	104.00	14	650	2.15%
2023/04/28	4	103.38	7	103.14	103.50	-3	654	-0.46%
2023/04/27	29	102.45	12	101.13	102.00	17	651	2.61%
2023/04/26	51	100.83	31	100.95	102.00	20	651	3.07%
2023/04/25	17	102.32	90	103.73	101.50	-73	648	-11.25%
2023/04/24	10	105.55	20	105.23	106.00	-10	640	-1.56%
2023/04/21	14	106.46	9	106.39	105.50	5	641	0.78%
2023/04/20	40	107.28	33	107.98	106.50	7	635	1.10%
2023/04/19	40	108.86	11	108.91	108.50	29	633	4.58%
2023/04/18	32	110.14	21	109.93	109.00	11	632	1.74%
2023/04/17	59	110.01	6	110.50	110.50	53	634	8.35%
2023/04/14	42	109.36	26	109.08	109.50	16	632	2.53%
2023/04/13	10	108.50	122	109.51	108.50	-112	633	-17.68%	大賣/鉅額交易
2023/04/12	84	110.87	12	112.25	111.50	72	627	11.47%
2023/04/11	56	109.93	10	109.50	109.50	46	616	7.46%
2023/04/10	7	110.00	6	109.92	109.50	1	615	0.16%
2023/04/07	17	109.50	2	109.50	109.50	15	615	2.44%
2023/04/06	11	108.32	27	107.59	109.50	-16	613	-2.61%
2023/03/31	17	107.50	14	107.18	108.00	3	608	0.49%
2023/03/30	46	107.20	8	107.13	107.00	38	607	6.25%
2023/03/29	25	106.18	4	106.25	106.00	21	606	3.46%
2023/03/28	22	105.70	46	106.99	106.00	-24	614	-3.90%
2023/03/27	3	108.50	41	108.74	108.00	-38	625	-6.08%
2023/03/24	79	109.47	17	109.47	110.00	62	621	9.98%
2023/03/23	23	108.00	4	108.75	109.00	19	615	3.09%
2023/03/22	22	108.07	11	108.86	108.50	11	615	1.79%
2023/03/21	12	107.58	43	108.22	107.50	-31	615	-5.03%
2023/03/20	38	106.88	32	107.50	108.00	6	615	0.97%
2023/03/17	19	106.53	2.3	105.89	104.50	16.8	612	2.73%
2023/03/16	22	105.39	35	105.91	105.00	-13	609	-2.13%
2023/03/15	5	109.50	2	109.50	107.00	3	616	0.49%
2023/03/14	6	108.83	46	108.23	109.00	-40	622	-6.43%
2023/03/13	41	107.50	46	107.73	108.00	-5	647	-0.77%
2023/03/10	26	113.21	93	111.54	111.00	-67	642	-10.42%
2023/03/09	24	115.73	41	116.18	115.00	-17	645	-2.64%
2023/03/08	67	112.17	30	116.52	116.50	37	629	5.88%
2023/03/07	20	110.78	9	110.83	111.00	11	594	1.85%
2023/03/06	1	110.50	23	110.74	110.50	-22	591	-3.72%
2023/03/03	45	109.63	15	110.53	110.50	30	593	5.05%
2023/03/02	28	108.95	22	108.27	108.50	6	598	1.00%
2023/03/01	39	109.94	44	109.95	110.00	-5	598	-0.84%
2023/02/24	28	110.57	18	110.17	111.00	10	595	1.68%
2023/02/23	34	109.90	25	109.80	110.00	9	594	1.51%
2023/02/22	46	108.60	23	108.30	109.50	23	592	3.88%
2023/02/21	45	111.93	52	111.19	110.50	-7	590	-1.19%
2023/02/20	55	110.56	37	110.93	111.50	18	588	3.06%
2023/02/17	5	108.80	28	109.38	108.50	-23	586	-3.92%
2023/02/16	82	108.00	50	109.10	110.50	32	588	5.43%
2023/02/15	14	107.61	39	107.53	108.00	-25	586	-4.26%
2023/02/14	0	0.00	19	109.24	110.00	-19	580	-3.27%
2023/02/13	1	108.00	9	108.00	108.00	-8	585	-1.37%
2023/02/10	27	109.33	44	109.38	107.50	-17	584	-2.91%
2023/02/09	0	0.00	34	109.99	110.00	-34	578	-5.88%
2023/02/08	30	110.85	25	110.46	111.50	5	576	0.87%
2023/02/07	9	109.50	42	109.46	110.50	-33	564	-5.85%
2023/02/06	7	110.93	33	109.71	110.50	-26	560	-4.64%
2023/02/03	5	112.60	36	112.85	113.50	-31	553	-5.60%
2023/02/02	4	112.63	53.3	111.98	111.50	-49.3	529	-9.31%
2023/02/01	24.3	109.50	9	101.44	109.50	15.3	464	3.29%
2023/01/31	16	99.94	4	99.83	99.60	12	424	2.83%
2023/01/30	23	100.10	0	0.00	100.50	23	418	5.49%
2023/01/17	4	98.33	16	98.06	97.90	-12	414	-2.90%
2023/01/16	4	98.63	0	0.00	98.50	4	415	0.96%
2023/01/13	8	97.90	2	98.10	98.50	6	416	1.44%
2023/01/12	10	98.95	7	98.59	98.20	3	416	0.72%
2023/01/11	10	99.35	0	0.00	99.80	10	416	2.40%
2023/01/10	7	99.36	0.1	99.60	99.30	6.9	416	1.66%
2023/01/09	20	100.12	1	99.70	99.30	19	419	4.53%
2023/01/06	10	99.51	0	0.00	99.80	10	419	2.38%
2023/01/05	6	99.18	0	0.00	99.10	6	422	1.42%
2023/01/04	24	98.62	0	0.00	98.20	24	417	5.75%
2023/01/03	21	97.97	3	96.93	97.50	18	416	4.32%
2022/12/30	1	96.10	1	95.30	96.40	0	413	0.00%
2022/12/29	0	0.00	7	93.97	95.40	-7	410	-1.71%
2022/12/28	2	92.45	18	92.89	92.30	-16	413	-3.87%
2022/12/27	0	0.00	13	95.66	95.30	-13	410	-3.16%
2022/12/26	0	0.00	20	95.38	95.10	-20	413	-4.84%
2022/12/23	0	0.00	8	94.41	94.60	-8	417	-1.92%
2022/12/22	0	0.00	27	96.35	95.90	-27	424	-6.37%
2022/12/21	0	0.00	34	97.40	96.20	-34	429	-7.92%
2022/12/20	3	100.60	6	98.92	98.50	-3	428	-0.70%
2022/12/19	0	0.00	13	97.76	102.00	-13	425	-3.06%
2022/12/16	0	0.00	19	97.71	97.80	-19	411	-4.62%
2022/12/15	0	0.00	11	98.30	99.10	-11	412	-2.67%
2022/12/14	2	96.95	12	96.73	97.70	-10	411	-2.43%
2022/12/13	0	0.00	14	96.72	96.70	-14	409	-3.42%
2022/12/12	0	0.00	5	95.08	96.00	-5	407	-1.23%
2022/12/09	2	96.00	40	96.39	95.60	-38	406	-9.34%
2022/12/08	1	96.20	2	96.40	96.50	-1	405	-0.25%
2022/12/07	25	97.17	40	98.12	96.60	-15	405	-3.70%
2022/12/06	107	100.25	19	100.76	99.70	88	396	22.18%	大買/
2022/12/05	128	101.53	124.1	103.12	100.50	3.9	388	1.00%	大買/大賣/
2022/12/02	29	97.87	12	97.86	97.90	17	371	4.58%
2022/12/01	67	96.76	45	96.74	97.70	22	370	5.94%
2022/11/30	32	94.13	6	94.25	94.60	26	362	7.18%
2022/11/29	10	92.84	15	92.93	93.40	-5	365	-1.37%
2022/11/28	19	93.03	11	92.57	93.80	8	372	2.15%
2022/11/25	4.1	94.79	26	94.48	93.00	-21.9	374	-5.85%
2022/11/24	139.1	94.88	68	94.31	95.70	71.1	375	18.94%	大買/
2022/11/23	35	93.30	10	93.80	93.80	25	364	6.86%
2022/11/22	21	92.63	11	93.16	91.60	10	362	2.76%
2022/11/21	57	93.85	32	93.61	93.60	25	360	6.93%
2022/11/18	38	93.63	12	93.58	93.00	26	359	7.24%
2022/11/17	16	91.97	12	92.41	93.00	4	356	1.12%
2022/11/16	13	92.01	37	91.81	92.40	-24	355	-6.74%
2022/11/15	25	90.94	12	91.49	91.50	13	353	3.68%
2022/11/14	22	89.92	38	89.98	89.70	-16	354	-4.51%
2022/11/11	25	89.01	21	89.08	88.70	4	356	1.12%
2022/11/10	2	87.00	8	87.38	87.70	-6	354	-1.69%
2022/11/09	57	86.82	29	87.66	88.10	28	355	7.89%
2022/11/08	29	85.12	10	84.94	84.50	19	358	5.30%
2022/11/07	8	83.80	4	84.10	84.10	4	365	1.10%
2022/11/04	23	83.06	7	83.51	83.60	16	367	4.35%
2022/11/03	21	82.43	3	82.37	82.70	18	374	4.81%
2022/11/02	8	82.31	6	82.20	82.20	2	375	0.53%
2022/11/01	22	82.28	3	83.00	83.00	19	373	5.08%
2022/10/31	99	80.95	4	80.93	80.70	95	375	25.32%
2022/10/28	1	78.70	9	78.91	79.10	-8	375	-2.13%
2022/10/27	11	79.64	0	0.00	79.80	11	382	2.88%
2022/10/26	14	78.83	31	78.74	78.20	-17	388	-4.38%
2022/10/25	19	78.86	0	0.00	78.30	19	398	4.76%
2022/10/24	19	80.04	12	79.93	79.60	7	400	1.75%
2022/10/21	3	78.90	22	79.38	78.90	-19	401	-4.73%
2022/10/20	22	79.87	8	80.16	79.70	14	403	3.47%
2022/10/19	4	81.48	11	81.75	81.10	-7	407	-1.72%
2022/10/18	18	81.25	11	81.79	81.30	7	414	1.69%
2022/10/17	16	80.05	20	79.43	81.00	-4	419	-0.95%
2022/10/14	12	81.51	7	81.69	81.70	5	422	1.18%
2022/10/13	8	79.80	18	82.19	79.50	-10	431	-2.32%
2022/10/12	22	84.11	8	83.45	83.50	14	432	3.24%
2022/10/11	8	84.20	29	84.47	84.30	-21	455	-4.61%
2022/10/07	2	87.20	3	87.03	87.40	-1	476	-0.21%
2022/10/06	7	87.74	8	87.88	87.40	-1	486	-0.21%
2022/10/05	47	88.16	18	89.21	87.50	29	493	5.88%
2022/10/04	34	87.53	0	0.00	88.00	34	494	6.88%
2022/10/03	7	86.14	4	84.95	86.20	3	496	0.60%
2022/09/30	9	84.72	3	84.67	85.50	6	502	1.19%
2022/09/29	16	83.03	25	83.87	86.10	-9	507	-1.77%
2022/09/28	8	83.10	80	84.18	81.70	-72	507	-14.19%
2022/09/27	23	85.92	51	85.96	86.60	-28	506	-5.53%
2022/09/26	41	86.74	78	88.21	86.40	-37	509	-7.26%
2022/09/23	8	90.35	11	90.22	90.00	-3	515	-0.58%
2022/09/22	39	90.08	16	90.53	90.90	23	520	4.42%
2022/09/21	7	91.43	10	91.38	91.00	-3	523	-0.57%
2022/09/20	6	91.85	4	92.15	92.20	2	529	0.38%
2022/09/19	3	91.17	27	91.77	90.90	-24	543	-4.41%
2022/09/16	10	92.14	15	92.23	91.60	-5	548	-0.91%
2022/09/15	7	93.64	13	94.25	93.00	-6	553	-1.08%
2022/09/14	36	92.57	10	92.25	94.00	26	560	4.64%
2022/09/13	27	94.49	20	94.43	93.50	7	563	1.24%
2022/09/12	27	93.84	11	94.16	93.80	16	570	2.80%
2022/09/08	19	90.83	13	92.22	93.40	6	578	1.04%
2022/09/07	5	88.86	13	89.26	89.90	-8	576	-1.39%
2022/09/06	18	90.40	45	90.91	90.20	-27	576	-4.69%
2022/09/05	16	92.31	69	92.93	92.00	-53	575	-9.21%
2022/09/02	14	94.60	24	94.87	94.50	-10	574	-1.74%
2022/09/01	13	93.68	11	93.43	93.60	2	570	0.35%
2022/08/31	38	93.62	18	94.07	94.50	20	566	3.53%
2022/08/30	18	91.33	14	91.07	91.80	4	559	0.71%
2022/08/29	12	90.54	55	90.26	90.70	-43	561	-7.65%
2022/08/26	11	93.04	13	92.77	93.00	-2	559	-0.36%
2022/08/25	30	92.46	11	92.64	92.10	19	562	3.38%
2022/08/24	3	92.87	15	92.33	92.00	-12	573	-2.09%
2022/08/23	36	91.93	22	92.23	92.40	14	574	2.44%
2022/08/22	15	93.43	28	94.46	93.20	-13	573	-2.27%
2022/08/19	12	96.81	9	96.42	96.00	3	570	0.53%
2022/08/18	30	95.08	12	95.10	96.10	18	563	3.19%
2022/08/17	26	94.30	4	94.35	94.60	22	558	3.94%
2022/08/16	19	94.29	1	94.90	93.30	18	555	3.24%
2022/08/15	36	93.96	30	93.87	94.00	6	551	1.09%
2022/08/12	84	91.56	13	91.50	91.80	71	539	13.16%
2022/08/11	4	89.48	5	89.76	89.40	-1	531	-0.19%
2022/08/10	9	89.11	47	89.43	88.80	-38	529	-7.18%
2022/08/09	7	90.51	20	90.75	90.80	-13	522	-2.49%
2022/08/08	10	91.18	15	91.41	91.10	-5	524	-0.95%
2022/08/05	15	92.03	13	92.32	92.40	2	527	0.38%
2022/08/04	3	90.90	49	90.57	90.90	-46	525	-8.75%
2022/08/03	41	90.21	23	90.37	91.80	18	523	3.44%
2022/08/02	21	89.40	37	90.73	90.00	-16	524	-3.05%
2022/08/01	44	92.08	14	92.18	92.70	30	523	5.73%
2022/07/29	56	89.93	6	89.83	90.00	50	515	9.71%
2022/07/28	0.2	89.00	16	89.24	88.60	-15.8	516	-3.06%
2022/07/27	19	89.85	4	89.85	89.80	15	520	2.88%
2022/07/26	7	89.91	23	91.34	89.30	-16	523	-3.05%
2022/07/25	33	91.75	8	92.49	92.40	25	520	4.81%
2022/07/22	26	91.42	47	92.07	91.40	-21	516	-4.07%
2022/07/21	36	91.45	19	91.93	92.60	17	524	3.24%
2022/07/20	62	89.81	31	90.20	90.00	31	525	5.90%
2022/07/19	15	87.00	28	86.84	87.10	-13	533	-2.44%
2022/07/18	538.1	86.91	273	87.10	87.00	265.1	542	48.91%	大買/大賣/鉅額交易
2022/07/15	88	93.68	196	94.37	94.50	-108	522	-20.67%	大賣/鉅額交易
2022/07/14	223	91.35	186	91.12	93.20	37	503	7.35%	大買/大賣/
2022/07/13	12	91.42	182	92.65	91.00	-170	495	-34.29%	大賣/鉅額交易
2022/07/12	8	93.50	57	91.38	90.30	-49	492	-9.95%
2022/07/11	3	93.73	13	93.84	93.60	-10	502	-1.99%
2022/07/08	47	93.46	22	93.27	93.70	25	502	4.98%
2022/07/07	75	90.09	11	90.54	91.30	64	496	12.89%
2022/07/06	15	91.45	26	91.36	89.00	-11	492	-2.24%
2022/07/05	5	91.76	31	91.71	92.00	-26	492	-5.28%
2022/07/04	69	92.36	11	92.24	92.10	58	498	11.64%
2022/07/01	87	93.78	57	95.13	91.30	30	503	5.95%
2022/06/30	12	96.78	30.1	97.21	96.70	-18.1	502	-3.59%
2022/06/29	36	98.92	33	99.24	98.70	3	525	0.57%
2022/06/28	31	101.13	74	102.41	101.00	-43	519	-8.27%
2022/06/27	12	103.22	79	103.94	104.50	-67	516	-12.97%
2022/06/24	17	97.91	7	97.99	96.70	10	502	1.99%
2022/06/23	31	96.73	25	96.46	96.30	6	500	1.20%
2022/06/22	40	96.43	48	99.58	96.30	-8	495	-1.61%
2022/06/21	66	99.81	32	99.91	100.00	34	489	6.95%
2022/06/20	47	101.44	65	102.06	99.30	-18	491	-3.66%
2022/06/17	60	104.42	53	104.16	104.50	7	490	1.43%
2022/06/16	20	109.43	87	111.03	107.50	-67	484	-13.83%
2022/06/15	25	111.72	53	111.55	111.50	-28	483	-5.79%
2022/06/14	11	110.77	61	109.73	111.00	-50	484	-10.33%
2022/06/13	8	113.25	33	112.47	111.50	-25	484	-5.16%
2022/06/10	5	115.00	10	115.60	115.00	-5	491	-1.02%
2022/06/09	6	117.17	2	117.50	116.50	4	489	0.82%
2022/06/08	7	117.93	2	117.75	117.50	5	492	1.02%
2022/06/07	15	118.10	1.2	118.50	117.00	13.9	496	2.79%
2022/06/06	24	118.54	2	118.75	119.00	22	498	4.41%
2022/06/02	5	119.20	65	119.70	119.00	-60	508	-11.79%
2022/06/01	48	119.60	29	119.69	121.00	19	513	3.70%
2022/05/31	27	115.13	2	116.00	116.00	25	510	4.90%
2022/05/30	20	114.00	2	114.50	114.50	18	512	3.51%
2022/05/27	21	111.40	2	112.50	112.50	19	514	3.70%
2022/05/26	0	0.00	1	110.50	110.00	-1	520	-0.19%
2022/05/25	25	110.16	25	109.66	110.00	0	531	0.00%
2022/05/24	4	112.13	6	110.83	110.00	-2	539	-0.37%
2022/05/23	9	113.44	9	113.50	112.50	0	538	0.00%
2022/05/20	13	113.00	9	113.61	112.50	4	542	0.74%
2022/05/19	42	112.24	9	111.89	112.50	33	542	6.08%
2022/05/18	10	113.55	4	114.13	114.00	6	541	1.11%
2022/05/17	51.1	112.50	6	112.58	113.00	45.1	548	8.22%
2022/05/16	13	112.27	49	113.26	111.50	-36	566	-6.35%
2022/05/13	59	112.35	13	112.92	113.00	46	564	8.15%
2022/05/12	39	111.68	4	110.00	110.00	35	564	6.20%
2022/05/11	9	111.89	6	111.50	112.00	3	562	0.53%
2022/05/10	114	109.28	8	110.44	111.50	106	565	18.73%	大買/鉅額交易
2022/05/09	22	111.61	92	113.04	111.00	-70	565	-12.39%
2022/05/06	13	115.96	3	116.00	116.00	10	562	1.78%
2022/05/05	25	119.38	20	119.43	119.00	5	565	0.88%
2022/05/04	34	116.53	11	117.77	118.00	23	567	4.05%
2022/05/03	82	115.73	0	0.00	114.50	82	565	14.50%
2022/04/29	12	117.08	2	117.50	116.00	10	566	1.76%
2022/04/28	30	115.52	13	114.65	116.00	17	569	2.99%
2022/04/27	35	113.29	74	112.16	114.00	-39	571	-6.83%
2022/04/26	51	118.21	3	118.83	117.50	48	566	8.47%
2022/04/25	42	118.50	79	119.25	116.50	-37	577	-6.41%
2022/04/22	40	126.86	2	127.25	124.50	38	570	6.67%
2022/04/21	7	128.93	11	129.09	128.50	-4	568	-0.70%
2022/04/20	29	128.55	10	129.10	129.00	19	574	3.31%
2022/04/19	13	129.27	63	129.60	128.00	-50	577	-8.66%
2022/04/18	55	127.27	47	128.35	129.00	8	586	1.36%
2022/04/15	19.3	129.01	110	129.92	129.00	-90.8	588	-15.42%	大賣/
2022/04/14	4	132.50	39	133.19	132.50	-35	586	-5.97%
2022/04/13	4	133.63	27	133.69	133.50	-23	590	-3.90%
2022/04/12	1	133.00	32	133.03	134.00	-31	595	-5.21%
2022/04/11	42	132.99	29.1	132.98	133.00	12.9	600	2.15%
2022/04/08	25	134.28	61	134.25	134.00	-36	610	-5.90%
2022/04/07	14	135.00	86	137.66	135.00	-72	613	-11.74%
2022/04/06	25.3	139.82	102	140.21	139.50	-76.8	605	-12.67%	大賣/
2022/04/01	20	143.60	105	144.17	143.50	-85	605	-14.05%	大賣/
2022/03/31	1	141.00	3	141.50	140.50	-2	578	-0.35%
2022/03/30	55	141.74	3	141.50	141.50	52	579	8.97%
2022/03/29	4	139.88	2	139.50	139.50	2	581	0.34%
2022/03/28	8	138.50	3	139.50	139.50	5	588	0.85%
2022/03/25	15	143.10	1	141.00	141.00	14	589	2.37%
2022/03/24	14	141.61	2	142.00	142.00	12	589	2.04%
2022/03/23	41	141.95	11	141.00	141.00	30	595	5.04%
2022/03/22	73	140.84	3	140.50	141.00	70	598	11.70%
2022/03/21	30	139.75	1	139.50	139.00	29	593	4.89%
2022/03/18	13	135.96	6	135.50	139.00	7	602	1.16%
2022/03/17	30	135.45	0	0.00	135.50	30	600	4.99%
2022/03/16	6	133.50	75	133.32	133.50	-69	603	-11.44%
2022/03/15	17	133.88	94	134.11	133.50	-77	605	-12.73%
2022/03/14	19	137.53	2	137.50	137.50	17	616	2.76%
2022/03/11	41	137.90	50	137.93	138.50	-9	622	-1.45%
2022/03/10	41	138.65	3	137.50	137.50	38	624	6.08%
2022/03/09	40	135.28	18	135.81	136.00	22	633	3.47%
2022/03/08	17	134.74	71	134.57	134.00	-54	639	-8.44%
2022/03/07	23.2	138.48	23	138.98	138.00	0.2	633	0.04%
2022/03/04	56	140.11	7	141.00	141.00	49	629	7.78%
2022/03/03	57	138.88	6	138.50	138.50	51	631	8.07%
2022/03/02	38	136.63	3	138.00	138.00	35	640	5.47%
2022/03/01	83	136.05	25	135.22	136.50	58	638	9.08%
2022/02/25	7	134.00	46	134.15	134.00	-39	638	-6.11%
2022/02/24	11	136.50	105	136.87	136.50	-94	637	-14.73%	大賣/
2022/02/23	5	138.80	21	137.95	139.00	-16	646	-2.48%
2022/02/22	14	138.00	81	137.67	137.50	-67	670	-9.99%
2022/02/21	16	139.50	19	139.37	139.50	-3	675	-0.44%
2022/02/18	2	140.00	9	139.00	140.00	-7	692	-1.01%
2022/02/17	24	139.48	79	139.18	139.50	-55	701	-7.84%
2022/02/16	91	140.31	161	139.95	139.50	-70	715	-9.78%	大賣/
2022/02/15	18	141.31	9	141.33	141.00	9	704	1.28%
2022/02/14	17	140.85	70	140.07	140.50	-53	718	-7.38%
2022/02/11	14	142.86	4	143.25	143.50	10	746	1.34%
2022/02/10	11	143.14	11	142.64	143.00	0	821	0.00%
2022/02/09	32	143.77	41	143.95	145.00	-9	828	-1.09%
2022/02/08	78	141.86	8	141.94	142.00	70	858	8.15%
2022/02/07	60	140.57	46	139.99	141.00	14	882	1.59%
2022/01/26	66	137.61	76	137.28	137.50	-10	893	-1.12%
2022/01/25	25	138.12	119	138.21	137.50	-94	927	-10.13%	大賣/
2022/01/24	24	138.13	100	138.58	139.00	-76	952	-7.98%
2022/01/21	13	142.69	42	141.05	140.50	-29	969	-2.99%
2022/01/20	30	144.48	37	142.80	143.00	-7	973	-0.72%
2022/01/19	45	144.40	12	144.08	144.50	33	984	3.35%
2022/01/18	106	141.61	31	142.77	143.50	75	1,003	7.47%	大買/
2022/01/17	57	138.15	17	138.65	138.50	40	1,013	3.95%
2022/01/14	6	140.67	64	139.46	139.50	-58	1,032	-5.62%
2022/01/13	11	141.00	76	141.20	141.00	-65	1,032	-6.30%
2022/01/12	9	142.22	120	142.82	142.00	-111	1,029	-10.78%	大賣/鉅額交易
2022/01/11	92	143.85	30	143.70	143.00	62	1,033	6.00%
2022/01/10	13	144.81	61	144.41	145.00	-48	1,024	-4.69%
2022/01/07	39	145.86	70	145.91	146.00	-31	1,030	-3.01%
2022/01/06	34	148.50	50	148.25	148.00	-16	1,021	-1.57%
2022/01/05	55	149.85	63	149.72	149.00	-8	1,024	-0.78%
2022/01/04	1	152.50	83	152.22	150.50	-82	1,027	-7.98%
2022/01/03	68	153.36	83	153.30	153.00	-15	1,028	-1.46%
2021/12/30	19	151.63	43	152.30	152.00	-24	1,020	-2.35%
2021/12/29	5	150.30	16	150.34	150.50	-11	1,017	-1.08%
2021/12/28	55	149.81	18	149.86	150.00	37	1,028	3.60%
2021/12/27	11	148.05	14	148.39	148.00	-3	1,048	-0.29%
2021/12/24	11	148.50	23	148.50	149.00	-12	1,067	-1.12%
2021/12/23	1	149.00	16	148.50	148.00	-15	1,071	-1.40%
2021/12/22	77	149.66	6	148.50	148.50	71	1,083	6.55%
2021/12/21	73	147.73	29	147.03	148.00	44	1,089	4.04%
2021/12/20	0	0.00	10	147.00	147.50	-10	1,093	-0.91%
2021/12/17	9	146.39	37	147.08	146.00	-28	1,104	-2.54%
2021/12/16	68	148.53	26	149.15	149.50	42	1,101	3.81%
2021/12/15	42	145.95	8	144.88	146.00	34	1,096	3.10%
2021/12/14	29	146.88	56	146.45	145.50	-27	1,102	-2.45%
2021/12/13	4	148.00	12	148.50	148.00	-8	1,097	-0.73%
2021/12/10	5	149.00	84	148.92	149.00	-79	1,109	-7.12%
2021/12/09	11	150.32	50	150.11	149.50	-39	1,106	-3.53%
2021/12/08	33	150.32	112	149.76	150.50	-79	1,103	-7.16%	大賣/
2021/12/07	2	153.00	124	152.75	152.00	-122	1,089	-11.20%	大賣/鉅額交易
2021/12/06	6.7	154.65	97	154.19	154.00	-90.3	1,096	-8.24%
2021/12/03	149	155.09	20.1	154.13	155.00	128.9	1,110	11.61%	大買/鉅額交易
2021/12/02	29	153.55	106	154.22	152.00	-77	1,117	-6.89%	大賣/
2021/12/01	53	151.78	51	152.40	153.50	2	1,125	0.18%
2021/11/30	14	152.86	6	153.17	153.50	8	1,131	0.71%
2021/11/29	130	150.35	106	149.93	152.00	24	1,160	2.07%	大買/大賣/
2021/11/26	39	151.82	85	152.35	151.50	-46	1,175	-3.91%
2021/11/25	12	156.00	4	156.00	156.00	8	1,186	0.67%
2021/11/24	35	155.30	61	155.11	155.50	-26	1,269	-2.05%
2021/11/23	15	155.63	79	156.45	155.50	-64	1,280	-5.00%
2021/11/22	176	159.67	119	159.70	159.50	57	1,292	4.41%	大買/大賣/
2021/11/19	137	156.27	100	156.89	156.50	37	1,315	2.81%	大買/
2021/11/18	17	154.18	92	154.11	153.50	-75	1,313	-5.71%
2021/11/17	203	153.90	39	153.96	155.00	164	1,341	12.23%	大買/鉅額交易
2021/11/16	4	153.13	41	152.48	152.00	-37	1,382	-2.68%
2021/11/15	128.3	151.53	31	153.35	153.50	97.3	1,419	6.85%	大買/
2021/11/12	55	148.78	75	148.53	149.00	-20	1,433	-1.40%
2021/11/11	68	147.84	162	148.98	148.50	-94	1,460	-6.43%	大賣/
2021/11/10	74	147.85	226	148.30	148.00	-152	1,487	-10.22%	大賣/鉅額交易
2021/11/09	258	150.03	290	149.48	150.50	-32	1,504	-2.13%	大買/大賣/
2021/11/08	52	159.93	20.2	161.22	160.50	31.8	1,491	2.13%
2021/11/05	42	160.21	477	161.70	160.50	-435	1,668	-26.07%	大賣/鉅額交易
2021/11/04	159	161.00	35.1	161.47	161.50	123.9	1,679	7.38%	大買/鉅額交易
2021/11/03	162	157.77	13	157.77	158.00	149	1,733	8.60%	大買/鉅額交易
2021/11/02	146	155.59	434	158.12	154.50	-288	1,782	-16.16%	大買/大賣/鉅額交易
2021/11/01	272	160.25	13	161.04	161.50	259	1,803	14.36%	大買/鉅額交易
2021/10/29	132	159.40	100.1	159.26	157.50	31.9	1,909	1.67%	大買/
2021/10/28	88	157.73	14.3	157.80	158.00	73.7	1,919	3.84%
2021/10/27	115	157.45	23	156.93	158.50	92	1,968	4.67%	大買/
2021/10/26	215.1	156.41	217	157.12	155.00	-1.9	2,022	-0.09%	大買/大賣/
2021/10/25	25	154.34	266	154.77	154.00	-241	2,071	-11.64%	大賣/鉅額交易
2021/10/22	260	152.32	125	155.88	156.50	135	2,209	6.11%	大買/大賣/鉅額交易
2021/10/21	103	152.00	212	151.11	149.50	-109	2,374	-4.59%	大買/大賣/鉅額交易
2021/10/20	32	150.41	39	150.49	151.00	-7	2,652	-0.26%
2021/10/19	176	149.43	22	150.00	150.00	154	2,739	5.62%	大買/鉅額交易
2021/10/18	34	146.85	57	146.73	146.50	-23	2,898	-0.79%
2021/10/15	209	146.60	28	146.09	146.50	181	2,979	6.08%	大買/鉅額交易
2021/10/14	82	143.13	95	142.55	142.00	-13	3,038	-0.43%
2021/10/13	68	145.31	141	144.46	143.00	-73	3,070	-2.38%	大賣/
2021/10/12	60	146.80	179	145.62	145.00	-119	3,113	-3.82%	大賣/鉅額交易
2021/10/08	99	148.25	51.7	149.06	148.50	47.3	3,263	1.45%
2021/10/07	131	149.93	31	149.44	150.00	100	3,458	2.89%	大買/
2021/10/06	20	147.20	167	146.21	146.50	-147	3,757	-3.91%	大賣/鉅額交易
2021/10/05	135	142.67	129	144.74	148.00	6	3,805	0.16%	大買/大賣/
2021/10/04	169.1	144.55	216	146.19	144.00	-47	3,842	-1.22%	大買/大賣/
2021/10/01	61	150.07	195.3	151.77	150.00	-134.3	3,909	-3.44%	大賣/鉅額交易
2021/09/30	27	153.96	28	153.82	155.00	-1	3,996	-0.03%
2021/09/29	49.1	154.59	162	153.65	153.50	-112.9	4,086	-2.76%	大賣/鉅額交易
2021/09/28	21	161.48	33	160.56	158.00	-12	4,254	-0.28%
2021/09/27	13	160.08	80	160.77	161.00	-67	4,318	-1.55%
2021/09/24	66.2	159.12	41	160.45	160.50	25.2	4,411	0.57%
2021/09/23	19	155.71	17	156.03	157.00	2	4,435	0.05%
2021/09/22	10	154.55	8	154.00	154.00	2	4,459	0.04%
2021/09/17	112	155.77	51	155.38	157.50	61	4,503	1.35%	大買/
2021/09/16	92	154.43	14	154.21	153.50	78	4,506	1.73%
2021/09/15	51	153.47	87	153.57	152.50	-36	4,518	-0.80%
2021/09/14	68	157.04	15	156.77	156.50	53	4,533	1.17%
2021/09/13	16	157.69	63	157.74	157.00	-47	4,549	-1.03%
2021/09/10	103	158.08	22	157.59	158.00	81	4,568	1.77%	大買/
2021/09/09	144	157.19	45.1	156.27	158.00	98.9	4,600	2.15%	大買/
2021/09/08	35	154.40	72	154.97	153.50	-37	4,634	-0.80%
2021/09/07	92.2	156.56	13	156.96	156.50	79.2	4,637	1.71%
2021/09/06	41.1	161.40	129.2	160.86	159.50	-88.1	4,643	-1.90%	大賣/
2021/09/03	69	164.04	0	0.00	164.00	69	4,717	1.46%
2021/09/02	127	165.55	55	166.65	163.50	72	4,742	1.52%	大買/
2021/09/01	146	164.53	10	162.05	165.50	136	4,761	2.86%	大買/鉅額交易
2021/08/31	82.1	160.21	70	160.35	161.50	12.1	4,756	0.25%
2021/08/30	253.2	165.09	362	165.46	162.50	-108.8	4,839	-2.25%	大買/大賣/鉅額交易
2021/08/27	76	159.56	74	159.90	159.50	2	4,791	0.04%
2021/08/26	34	159.28	166.3	159.95	158.50	-132.3	4,791	-2.76%	大賣/鉅額交易
2021/08/25	94.5	158.84	85.1	160.61	162.00	9.4	4,789	0.20%
2021/08/24	37	154.84	165	156.51	155.00	-128	4,776	-2.68%	大賣/鉅額交易
2021/08/23	163	156.10	65	156.89	157.00	98	4,773	2.05%	大買/
2021/08/20	135.3	151.21	58	153.01	150.00	77.3	4,761	1.62%	大買/
2021/08/19	63	157.65	99	156.14	153.00	-36	4,725	-0.76%
2021/08/18	89	158.62	82	160.15	162.00	7	4,698	0.15%
2021/08/17	54.1	158.76	84	160.96	157.50	-29.9	4,704	-0.64%
2021/08/16	105	160.70	103	159.92	161.50	2	4,685	0.04%	大買/大賣/
2021/08/13	54	160.85	240	162.23	160.50	-186	4,662	-3.99%	大賣/鉅額交易
2021/08/12	75.1	163.53	255	163.53	163.50	-179.9	4,634	-3.88%	大賣/鉅額交易
2021/08/11	332.5	166.95	414	169.31	166.00	-81.5	4,601	-1.77%	大買/大賣/
2021/08/10	105	182.53	203	182.34	181.50	-98	4,460	-2.20%	大買/大賣/
2021/08/09	274.1	182.79	267	183.89	181.00	7.1	4,497	0.16%	大買/大賣/
2021/08/06	87	187.78	279	188.21	187.50	-192	4,465	-4.30%	大賣/鉅額交易
2021/08/05	186	190.58	210	189.85	192.50	-24	4,457	-0.54%	大買/大賣/
2021/08/04	153.2	191.84	348	192.07	190.00	-194.8	4,490	-4.34%	大買/大賣/鉅額交易
2021/08/03	68	196.41	29	196.41	196.50	39	4,435	0.88%
2021/08/02	125	194.75	190	196.37	197.00	-65	4,441	-1.46%	大買/大賣/
2021/07/30	143.2	196.09	163	198.25	194.50	-19.8	4,416	-0.45%	大買/大賣/
2021/07/29	89.3	200.18	450	200.38	202.50	-360.7	4,376	-8.24%	大賣/鉅額交易
2021/07/28	684.4	198.12	765	199.76	197.50	-80.7	4,335	-1.86%	大買/大賣/
2021/07/27	737	212.68	630	215.08	209.00	107	4,246	2.52%	大買/大賣/鉅額交易
2021/07/26	626	209.98	510.1	211.71	215.50	115.9	4,134	2.80%	大買/大賣/鉅額交易
2021/07/23	174	202.56	370	203.30	199.50	-196	3,922	-5.00%	大買/大賣/鉅額交易
2021/07/22	1,087	202.96	206	203.72	205.50	881	3,932	22.40%	大買/大賣/鉅額交易
2021/07/21	275.1	196.81	127	196.90	193.50	148.1	3,849	3.85%	大買/大賣/鉅額交易
2021/07/20	236	193.82	159	195.03	194.00	77	3,806	2.02%	大買/大賣/
2021/07/19	108.1	193.57	155	193.16	193.50	-47	3,792	-1.24%	大買/大賣/
2021/07/16	109	195.23	27	195.89	195.00	82	3,819	2.15%	大買/
2021/07/15	292	196.28	496	198.58	196.50	-204	3,807	-5.36%	大買/大賣/鉅額交易
2021/07/14	512	208.43	994	212.79	208.50	-482	3,696	-13.04%	大買/大賣/鉅額交易
2021/07/13	812	213.04	671	214.34	212.50	141	3,530	3.99%	大買/大賣/鉅額交易
2021/07/12	196	204.19	107	203.55	205.00	89	3,272	2.72%	大買/大賣/
2021/07/09	143	201.20	8	200.88	200.50	135	3,256	4.15%	大買/鉅額交易
2021/07/08	166	204.06	230	205.72	202.00	-64	3,291	-1.94%	大買/大賣/
2021/07/07	305	204.73	223	203.96	200.50	82	3,279	2.50%	大買/大賣/
2021/07/06	242	208.54	214.1	210.46	207.00	27.9	3,331	0.84%	大買/大賣/
2021/07/05	323	206.34	206.1	208.19	209.50	116.9	3,431	3.41%	大買/大賣/鉅額交易
2021/07/02	44	200.18	194	200.39	200.50	-150	3,435	-4.37%	大賣/鉅額交易
2021/07/01	170	199.51	73	200.88	201.50	97	3,445	2.82%	大買/
2021/06/30	73	196.11	23	195.67	196.50	50	3,485	1.43%
2021/06/29	52	194.48	180	195.21	194.00	-128	3,554	-3.60%	大賣/鉅額交易
2021/06/28	190	196.00	59.1	195.55	195.00	130.9	3,885	3.37%	大買/鉅額交易
2021/06/25	32	193.61	15	193.07	192.50	17	3,921	0.43%
2021/06/24	46.1	192.74	24	193.44	192.50	22.1	4,110	0.54%
2021/06/23	35	192.81	27	191.70	194.50	8	4,173	0.19%
2021/06/22	62	192.02	3	194.00	191.00	59	4,155	1.42%
2021/06/21	74	192.69	2	193.00	191.50	72	4,143	1.74%
2021/06/18	94	195.93	54	198.38	195.00	40	4,129	0.97%
2021/06/17	167	195.52	63	197.44	197.50	104	4,103	2.53%	大買/鉅額交易
2021/06/16	139	192.56	5	195.30	192.00	134	4,070	3.29%	大買/鉅額交易
2021/06/15	318	194.36	5	194.80	195.00	313	4,060	7.71%	大買/鉅額交易
2021/06/11	277	196.94	326	197.64	194.00	-49	4,060	-1.21%	大買/大賣/
2021/06/10	64	196.07	7	195.07	195.50	57	4,016	1.42%
2021/06/09	128	193.67	47	193.91	193.00	81	3,989	2.03%	大買/
2021/06/08	132	190.72	1	190.00	191.00	131	3,949	3.32%	大買/鉅額交易
2021/06/07	401	193.08	723.1	192.76	190.50	-322.1	3,946	-8.16%	大買/大賣/鉅額交易
2021/06/04	175	187.61	48	187.46	188.50	127	3,849	3.30%	大買/鉅額交易
2021/06/03	39	186.41	30	186.82	187.00	9	3,849	0.23%
2021/06/02	57	185.25	86	186.56	184.50	-29	3,848	-0.75%
2021/06/01	64	187.16	85	187.61	187.00	-21	3,837	-0.55%
2021/05/31	82	184.18	31	183.68	184.00	51	3,829	1.33%
2021/05/28	2	184.25	88	183.07	183.00	-86	3,836	-2.24%
2021/05/27	100	179.21	85	180.74	182.00	15	3,834	0.39%
2021/05/26	217	179.79	15	179.93	180.00	202	3,833	5.27%	大買/鉅額交易
2021/05/25	202	177.87	68	177.74	179.00	134	3,830	3.50%	大買/鉅額交易
2021/05/24	56	173.78	19	171.32	175.00	37	3,817	0.97%
2021/05/21	71	174.41	120	172.86	173.00	-49	3,816	-1.28%	大賣/
2021/05/20	139	170.55	82	170.31	171.00	57	3,837	1.49%	大買/
2021/05/19	78	169.81	107	170.05	170.50	-29	3,846	-0.75%	大賣/
2021/05/18	178	167.86	156	168.67	172.00	22	3,853	0.57%	大買/大賣/
2021/05/17	396	162.30	142.1	164.91	159.00	253.9	3,877	6.55%	大買/大賣/鉅額交易
2021/05/14	190.2	174.55	229	176.52	173.00	-38.8	3,897	-1.00%	大買/大賣/
2021/05/13	238	172.27	218.1	174.17	175.50	19.9	3,886	0.51%	大買/大賣/
2021/05/12	388	167.77	162	174.65	171.00	226	3,866	5.84%	大買/大賣/鉅額交易
2021/05/11	237	173.11	305	176.01	175.00	-68	3,794	-1.79%	大買/大賣/
2021/05/10	70	184.52	86	189.12	184.50	-16	3,752	-0.43%
2021/05/07	37.1	187.52	45	184.60	190.00	-7.9	3,760	-0.21%
2021/05/06	80	182.13	106	180.94	183.00	-26	3,782	-0.69%	大賣/
2021/05/05	89	182.34	144	183.96	181.00	-55	3,847	-1.43%	大賣/
2021/05/04	256	184.47	161.5	185.29	185.50	94.5	3,883	2.43%	大買/大賣/
2021/05/03	163.1	190.31	291	190.16	187.50	-127.9	3,847	-3.33%	大買/大賣/鉅額交易
2021/04/29	135.1	198.50	302	198.81	196.50	-166.9	3,820	-4.37%	大買/大賣/鉅額交易
2021/04/28	239.1	203.22	322.1	203.14	203.50	-83	3,785	-2.19%	大買/大賣/
2021/04/27	164.1	201.01	171.1	199.49	200.50	-7	3,749	-0.19%	大買/大賣/
2021/04/26	184.1	196.70	159	195.81	197.50	25.1	3,724	0.67%	大買/大賣/
2021/04/23	477	194.17	381	193.44	196.00	96	3,751	2.56%	大買/大賣/
2021/04/22	103.1	191.82	135	194.00	189.00	-31.9	4,020	-0.79%	大買/大賣/
2021/04/21	44	197.85	123	197.52	196.50	-79	4,101	-1.93%	大賣/
2021/04/20	222	197.00	255	196.99	197.50	-33	4,091	-0.81%	大買/大賣/
2021/04/19	135	197.70	102	197.52	197.00	33	4,102	0.80%	大買/大賣/
2021/04/16	110.1	195.43	229	195.25	196.00	-118.9	4,119	-2.89%	大買/大賣/鉅額交易
2021/04/15	165.6	189.81	171.1	189.76	193.00	-5.5	4,100	-0.13%	大買/大賣/
2021/04/14	260.6	186.57	274	188.50	189.50	-13.4	4,104	-0.33%	大買/大賣/
2021/04/13	239.1	194.92	243	195.24	190.50	-3.9	4,085	-0.10%	大買/大賣/
2021/04/12	405.1	203.56	397	204.01	197.00	8.1	4,058	0.20%	大買/大賣/
2021/04/09	437.1	208.34	456.2	208.98	203.00	-19.2	3,959	-0.48%	大買/大賣/
2021/04/08	411.1	208.00	508.2	208.24	206.50	-97.1	3,835	-2.53%	大買/大賣/
2021/04/07	283	200.20	301	201.31	203.00	-18	3,670	-0.49%	大買/大賣/
2021/04/06	282.1	203.80	247	206.09	198.00	35.1	3,618	0.97%	大買/大賣/
2021/04/01	71	203.90	59	205.44	203.00	12	3,501	0.34%
2021/03/31	602	203.44	605.1	204.36	204.50	-3.1	3,413	-0.09%	大買/大賣/
2021/03/30	173	195.35	193	196.16	194.50	-20	3,070	-0.65%	大買/大賣/
2021/03/29	388	194.48	232	194.98	193.00	156	3,008	5.19%	大買/大賣/鉅額交易
2021/03/26	152	184.35	122	186.05	189.50	30	2,844	1.05%	大買/大賣/
2021/03/25	47	179.35	47	181.40	181.50	0	2,814	0.00%
2021/03/24	31	178.31	47	178.60	178.00	-16	2,834	-0.56%
2021/03/23	19	180.68	18	179.36	179.00	1	2,869	0.03%
2021/03/22	64	178.62	72	178.78	180.00	-8	2,893	-0.28%
2021/03/19	20	180.18	21	180.05	179.00	-1	2,933	-0.03%
2021/03/18	33	182.74	48	182.67	182.00	-15	2,944	-0.51%
2021/03/17	30.1	182.80	85	183.63	182.50	-55	2,997	-1.83%
2021/03/16	177	183.45	114	183.69	184.50	63	3,079	2.05%	大買/大賣/
2021/03/15	32	180.16	32.1	179.99	179.50	-0.1	3,132	0.00%
2021/03/12	4	179.50	3	180.00	179.00	1	3,175	0.03%
2021/03/11	18	177.72	3	175.33	178.50	15	3,235	0.46%
2021/03/10	0	0.00	30	174.92	174.00	-30	3,290	-0.91%
2021/03/09	5.5	174.77	16.1	178.04	173.50	-10.6	3,637	-0.29%
2021/03/08	9	180.28	62	181.13	178.50	-53	3,731	-1.42%
2021/03/05	1.5	178.33	24	177.42	178.00	-22.5	3,776	-0.60%
2021/03/04	13	178.42	2	179.00	178.00	11	3,858	0.29%
2021/03/03	5	178.90	7.1	180.01	180.00	-2.1	3,917	-0.05%
2021/03/02	8	183.69	60	183.06	180.50	-52	4,035	-1.29%
2021/02/26	2	181.50	10	181.00	183.00	-8	4,054	-0.20%
2021/02/25	2	182.00	1	182.00	181.50	1	4,078	0.02%
2021/02/24	1	182.50	18.2	182.37	181.50	-17.2	4,120	-0.42%
2021/02/23	3	183.83	4	184.88	184.00	-1	4,156	-0.02%
2021/02/22	9.2	185.06	20	184.43	186.00	-10.9	4,219	-0.26%
2021/02/19	9	181.89	4	181.75	183.00	5	4,377	0.11%
2021/02/18	8	182.56	62	182.32	183.50	-54	4,412	-1.22%
2021/02/17	129	183.07	6	182.58	181.00	123	4,540	2.71%	大買/鉅額交易
2021/02/05	27.1	184.89	91	185.90	183.00	-63.9	4,559	-1.40%
2021/02/04	5	192.10	1	191.00	191.00	4	4,558	0.09%
2021/02/03	38	190.14	2	191.75	192.50	36	4,673	0.77%
2021/02/02	3	187.83	3	187.83	187.50	0	4,894	0.00%
2021/02/01	3	183.67	5	183.40	185.00	-2	5,281	-0.04%
2021/01/29	21	190.93	81.1	189.02	186.50	-60.1	5,550	-1.08%
2021/01/28	4	192.75	32	192.03	190.50	-28	5,547	-0.50%
2021/01/27	53	196.15	45.1	195.51	195.50	7.9	5,554	0.14%
2021/01/26	56	191.65	66	192.08	191.50	-10	5,478	-0.18%
2021/01/25	1	191.50	27	190.76	191.50	-26	5,431	-0.48%
2021/01/22	8	188.13	37	189.91	191.50	-29	5,414	-0.54%
2021/01/21	33	186.71	38.5	187.79	186.50	-5.5	5,382	-0.10%
2021/01/20	7	190.21	28	190.38	188.50	-21	5,348	-0.39%
2021/01/19	7	197.43	8	195.81	195.50	-1	5,296	-0.02%
2021/01/18	5	194.50	9	194.28	196.50	-4	5,247	-0.08%
2021/01/15	34	203.46	240	203.08	193.50	-206	5,192	-3.97%	大賣/鉅額交易
2021/01/14	44	195.45	56	195.46	200.50	-12	4,878	-0.25%
2021/01/13	148	191.49	13	191.85	192.50	135	4,755	2.84%	大買/鉅額交易
2021/01/12	37	190.23	43	192.88	188.50	-6	4,737	-0.13%
2021/01/11	61	192.45	6	192.75	193.50	55	4,711	1.17%
2021/01/08	29	188.62	27	188.46	188.00	2	4,687	0.04%
2021/01/07	23	189.43	0	0.00	189.00	23	4,682	0.49%
2021/01/06	5	193.20	60	190.11	189.00	-55	4,662	-1.18%
2021/01/05	6	195.67	2	196.25	195.50	4	4,630	0.09%
2021/01/04	24	195.29	25	193.84	196.50	-1	4,603	-0.02%
2020/12/31	13	190.42	15	192.33	192.00	-2	4,568	-0.04%
2020/12/30	12	188.54	1	189.00	188.00	11	4,524	0.24%
2020/12/29	1	189.00	15.1	189.53	187.00	-14.1	4,544	-0.31%
2020/12/28	1	189.50	0	0.00	188.50	1	4,589	0.02%
2020/12/25	0	0.00	10	188.75	189.50	-10	4,597	-0.22%
2020/12/24	6	188.42	3	189.00	188.00	3	4,609	0.07%
2020/12/23	18	187.64	0	0.00	190.00	18	4,613	0.39%
2020/12/22	0	0.00	8	187.56	185.50	-8	4,670	-0.17%
2020/12/21	7	184.64	15	185.23	185.50	-8	4,670	-0.17%
2020/12/18	0	0.00	8	189.63	188.50	-8	4,658	-0.17%
2020/12/17	3	189.50	15	190.00	191.00	-12	4,672	-0.26%
2020/12/16	5	193.60	1	192.00	192.00	4	4,675	0.09%
2020/12/15	2	192.75	5	197.70	191.50	-3	4,676	-0.06%
2020/12/14	7.1	198.55	1	198.00	198.00	6.1	4,654	0.13%
2020/12/11	6	199.17	105	199.08	197.50	-99	4,687	-2.11%	大賣/
2020/12/10	41	203.24	27	205.52	200.50	14	4,673	0.30%
2020/12/09	37	202.84	100	203.27	206.00	-63	4,644	-1.36%
2020/12/08	5	198.60	7	200.64	199.00	-2	4,599	-0.04%
2020/12/07	7	199.14	16	202.38	197.50	-9	4,645	-0.19%
2020/12/04	22	201.41	8.1	202.38	200.00	13.9	4,630	0.30%
2020/12/03	57	208.34	46	211.03	202.50	11	4,654	0.24%
2020/12/02	38	203.63	26	203.75	206.00	12	4,502	0.27%
2020/12/01	7	199.07	16	198.63	197.00	-9	4,396	-0.20%
2020/11/30	6	199.33	10	200.50	197.50	-4	4,370	-0.09%
2020/11/27	4	198.25	10	199.75	203.00	-6	4,311	-0.14%
2020/11/26	43	200.56	116	202.15	197.50	-73	4,256	-1.71%	大賣/
2020/11/25	51	194.64	20	196.35	196.00	31	4,144	0.75%
2020/11/24	3	197.50	38	197.93	196.00	-35	4,132	-0.85%
2020/11/23	78	197.56	21	198.38	199.50	57	4,147	1.37%
2020/11/20	24	194.94	4	196.13	197.00	20	4,203	0.48%
2020/11/19	6	195.75	8	196.69	194.00	-2	4,203	-0.05%
2020/11/18	110	202.36	41.3	202.45	198.50	68.7	4,179	1.64%	大買/
2020/11/17	24	198.83	12	199.08	199.50	12	4,057	0.30%
2020/11/16	20	202.45	189	203.17	202.50	-169	4,147	-4.07%	大賣/鉅額交易
2020/11/13	69	196.14	30	196.43	197.00	39	4,055	0.96%
2020/11/12	134	198.18	12	200.50	198.50	122	4,031	3.03%	大買/鉅額交易
2020/11/11	19	199.50	122.1	198.97	199.50	-103.1	3,999	-2.58%	大賣/鉅額交易
2020/11/10	225	201.13	9	202.33	196.50	216	3,938	5.49%	大買/鉅額交易
2020/11/09	75	202.61	51.2	202.04	207.00	23.8	3,756	0.63%
2020/11/06	60	188.44	80.2	187.94	190.00	-20.2	3,415	-0.59%
2020/11/05	17	180.38	6	180.33	179.50	11	3,234	0.34%
2020/11/04	11	181.18	4	180.88	182.00	7	3,318	0.21%
2020/11/03	8	171.06	3	171.67	173.50	5	3,337	0.15%
2020/11/02	4	168.00	1	166.50	168.50	3	3,431	0.09%
2020/10/30	1.1	171.50	1	170.00	170.00	0.1	3,534	0.00%
2020/10/29	2	170.00	17	171.41	174.50	-15	3,618	-0.41%
2020/10/28	1	171.50	22	172.05	171.50	-21	3,667	-0.57%
2020/10/27	7	172.64	23	172.17	172.50	-16	3,743	-0.43%
2020/10/26	1	175.50	19	175.21	174.00	-18	3,833	-0.47%
2020/10/23	1	176.00	18	176.17	177.00	-17	3,988	-0.43%
2020/10/22	3	175.67	66	174.99	175.00	-63	4,137	-1.52%
2020/10/21	42	177.69	2	177.50	177.50	40	4,250	0.94%
2020/10/20	12	175.00	9	175.06	175.00	3	4,385	0.07%
2020/10/19	33	176.94	34	175.82	176.00	-1	4,474	-0.02%
2020/10/16	5	176.70	16	176.13	175.50	-11	4,547	-0.24%
2020/10/15	1	179.50	20	179.45	179.00	-19	4,687	-0.41%
2020/10/14	3	181.50	66	182.78	181.00	-63	4,771	-1.32%
2020/10/13	1	181.00	60	180.83	183.50	-59	4,859	-1.21%
2020/10/12	40	181.64	28	181.55	183.00	12	4,940	0.24%
2020/10/08	26	181.56	42	182.36	181.00	-16	5,042	-0.32%
2020/10/07	11	183.73	3	183.67	183.00	8	5,215	0.15%
2020/10/06	59	182.84	40.1	183.58	184.00	18.9	5,460	0.35%
2020/10/05	22	181.98	44	181.82	182.50	-22	5,846	-0.38%
2020/09/30	12	176.46	7	176.79	178.00	5	6,292	0.08%
2020/09/29	2	173.50	5	174.30	174.00	-3	6,603	-0.05%
2020/09/28	1	172.00	18	172.56	173.00	-17	7,163	-0.24%
2020/09/25	3	165.17	32	168.38	168.50	-29	7,507	-0.39%
2020/09/24	2	172.00	5	173.10	171.50	-3	7,579	-0.04%
2020/09/23	26	176.00	0	0.00	176.00	26	7,699	0.34%
2020/09/22	4	176.63	0	0.00	175.50	4	7,759	0.05%
2020/09/21	3	182.00	1	183.00	181.00	2	7,953	0.03%
2020/09/18	7	181.50	0	0.00	181.00	7	7,951	0.09%
2020/09/17	4	181.13	1	183.00	181.00	3	7,955	0.04%
2020/09/16	5	181.90	10	183.05	181.50	-5	7,981	-0.06%
2020/09/15	6	181.83	0	0.00	182.00	6	8,017	0.07%
2020/09/14	1	179.50	5.1	181.02	183.50	-4.1	8,004	-0.05%
2020/09/11	2	175.75	32	176.50	178.50	-30	7,961	-0.38%
2020/09/10	8	181.06	19	181.18	176.00	-11	7,941	-0.14%
2020/09/09	13	175.88	2	173.50	179.00	11	7,880	0.14%
2020/09/08	13	178.08	9	178.11	175.00	4	7,905	0.05%
2020/09/07	60	181.62	50	179.32	177.50	10	7,867	0.13%
2020/09/04	8	172.06	43	170.14	172.50	-35	7,730	-0.45%
2020/09/03	11	176.59	2	175.25	175.00	9	7,755	0.12%
2020/09/02	21	175.95	0	176.50	176.00	21	7,863	0.27%
2020/08/28	0	0.00	2	174.00	175.50	-2	7,972	-0.03%
2020/08/27	7	175.43	4	175.25	173.50	3	8,040	0.04%
2020/08/26	12.1	179.17	39	180.08	178.00	-27	8,069	-0.33%
2020/08/25	8	172.88	109	174.27	175.50	-101	8,035	-1.26%	大賣/鉅額交易
2020/08/24	12	171.58	18	170.92	171.00	-6	8,030	-0.07%
2020/08/21	77	169.01	308	168.78	170.50	-231	8,172	-2.83%	大賣/鉅額交易
2020/08/20	294.1	165.67	148	165.96	164.50	146.1	8,358	1.75%	大買/大賣/鉅額交易
2020/08/19	6	179.17	23	182.39	177.50	-17	8,239	-0.21%
2020/08/18	11	183.50	0	0.00	182.00	11	8,213	0.13%
2020/08/17	10	190.20	49	189.79	187.50	-39	8,219	-0.47%
2020/08/14	8	184.25	30	187.40	190.00	-22	8,224	-0.27%
2020/08/13	27.1	186.46	14	187.50	185.00	13.1	8,176	0.16%
2020/08/12	7	188.64	7	188.07	191.00	0	8,153	0.00%
2020/08/11	18	189.58	195	192.29	189.00	-177	8,144	-2.17%	大賣/鉅額交易
2020/08/10	28	196.50	199	196.15	194.50	-171	8,084	-2.12%	大賣/鉅額交易
2020/08/07	8	210.19	94	208.47	204.50	-86	8,041	-1.07%
2020/08/06	16	210.31	240.1	210.49	209.00	-224.1	8,049	-2.78%	大賣/鉅額交易
2020/08/05	67	208.64	363	207.45	207.50	-296	8,057	-3.67%	大賣/鉅額交易
2020/08/04	40	201.43	187	202.24	207.50	-147	8,098	-1.82%	大賣/鉅額交易
2020/08/03	8	198.50	119	199.41	196.00	-111	8,098	-1.37%	大賣/鉅額交易
2020/07/31	109	194.89	28	198.36	200.00	81	8,085	1.00%	大買/
2020/07/30	59	194.99	119	193.69	193.50	-60	8,078	-0.74%	大賣/
2020/07/29	319	190.86	157	194.55	191.00	162	8,060	2.01%	大買/大賣/鉅額交易
2020/07/28	136	201.15	242	208.70	198.00	-106	7,969	-1.33%	大買/大賣/鉅額交易
2020/07/27	237	205.44	36.2	204.63	208.00	200.9	7,873	2.55%	大買/鉅額交易
2020/07/24	256	204.94	24	205.94	201.00	232	7,888	2.94%	大買/鉅額交易
2020/07/23	46	207.57	43	209.77	207.50	3	7,860	0.04%
2020/07/22	8	209.63	44	211.15	214.00	-36	7,962	-0.45%
2020/07/21	83	213.82	244	210.75	212.00	-161	7,963	-2.02%	大賣/鉅額交易
2020/07/20	205	201.61	181	200.67	202.00	24	7,859	0.31%	大買/大賣/
2020/07/17	343	207.35	11	208.95	207.50	332	7,866	4.22%	大買/鉅額交易
2020/07/16	46	216.40	278	215.28	210.50	-232	7,890	-2.94%	大賣/鉅額交易
2020/07/15	98	217.87	357	220.51	218.00	-259	7,843	-3.30%	大賣/鉅額交易
2020/07/14	737.3	220.13	43	221.07	216.50	694.3	7,891	8.80%	大買/鉅額交易
2020/07/13	178.1	233.87	868.8	235.28	226.50	-690.8	7,831	-8.82%	大買/大賣/鉅額交易
2020/07/10	652.1	227.37	256	227.84	228.00	396.1	7,919	5.00%	大買/大賣/鉅額交易
2020/07/09	719.1	230.52	729	233.71	223.00	-10	7,626	-0.13%	大買/大賣/
2020/07/08	127	211.69	138	213.97	223.00	-11	7,200	-0.15%	大買/大賣/
2020/07/07	346.3	202.03	221	204.93	203.00	125.3	6,943	1.80%	大買/大賣/鉅額交易
2020/07/06	476	189.41	216	189.41	193.50	260	6,487	4.01%	大買/大賣/鉅額交易
2020/07/03	53	175.83	208	177.63	176.00	-155	6,292	-2.46%	大賣/鉅額交易
2020/07/02	231	174.27	83	172.40	177.00	148	6,363	2.33%	大買/鉅額交易
2020/07/01	53	171.17	22.7	170.23	171.00	30.3	6,471	0.47%
2020/06/30	113	171.70	94	170.05	169.50	19	6,555	0.29%	大買/
2020/06/29	7	164.86	19	162.89	163.00	-12	6,455	-0.19%
2020/06/24	1	162.00	0	0.00	162.00	1	6,563	0.02%
2020/06/23	21	164.33	5	164.40	163.50	16	6,741	0.24%
2020/06/22	337	165.02	6	164.25	165.50	331	6,907	4.79%	大買/鉅額交易
2020/06/19	6	161.25	2	162.00	160.50	4	7,070	0.06%
2020/06/18	2	161.25	1	160.50	162.50	1	7,224	0.01%
2020/06/16	0	0.00	2	161.75	162.50	-2	7,602	-0.03%
2020/06/15	5	162.00	10	160.45	159.00	-5	7,849	-0.06%
2020/06/12	48	160.53	172	162.03	163.00	-124	8,021	-1.55%	大賣/鉅額交易
2020/06/11	112	169.08	189.1	168.22	164.50	-77.1	8,269	-0.93%	大買/大賣/
2020/06/10	5	167.30	5	168.10	168.00	0	8,405	0.00%
2020/06/09	27	172.80	20	168.88	167.00	7	8,689	0.08%
2020/06/08	8	169.94	14	170.64	170.00	-6	8,816	-0.07%
2020/06/05	9	170.72	13	170.96	170.00	-4	8,975	-0.04%
2020/06/04	6	168.42	5	169.90	168.50	1	9,089	0.01%
2020/06/03	23	171.78	48	170.80	170.00	-25	9,222	-0.27%
2020/06/02	62	170.66	9	169.50	170.50	53	9,236	0.57%
2020/06/01	34	167.68	11	167.82	167.00	23	9,286	0.25%
2020/05/29	3	164.00	4	164.25	163.50	-1	9,401	-0.01%
2020/05/28	120	167.22	33	168.58	165.00	87	9,706	0.90%	大買/
2020/05/27	159	170.27	31	169.18	172.00	128	9,732	1.32%	大買/鉅額交易
2020/05/26	17	163.44	42	164.15	162.50	-25	9,646	-0.26%
2020/05/25	10	160.95	53	162.37	163.00	-43	9,910	-0.43%
2020/05/22	13	164.04	4	165.13	162.50	9	9,976	0.09%
2020/05/21	67	164.86	5	165.00	167.00	62	10,027	0.62%
2020/05/20	4	161.88	2	162.25	161.50	2	10,196	0.02%
2020/05/19	11	164.27	4	163.88	163.50	7	10,423	0.07%
2020/05/18	9	162.56	3	161.67	161.00	6	10,524	0.06%
2020/05/15	9	161.06	9	160.28	162.00	0	10,640	0.00%
2020/05/14	15	162.47	7	162.21	160.00	8	10,697	0.07%
2020/05/13	225	164.35	10	165.30	166.00	215	10,812	1.99%	大買/鉅額交易
2020/05/12	259	164.51	8	166.19	162.50	251	10,887	2.31%	大買/鉅額交易
2020/05/11	137	168.62	215	167.73	167.00	-78	11,005	-0.71%	大買/大賣/
2020/05/08	14	175.86	59	176.97	173.00	-45	11,154	-0.40%
2020/05/07	21	176.43	9	176.00	178.00	12	11,331	0.11%
2020/05/06	8	176.50	38	176.51	174.00	-30	11,760	-0.26%
2020/05/05	19	173.82	26	174.69	177.00	-7	12,033	-0.06%
2020/05/04	27	172.67	16	171.63	171.00	11	12,053	0.09%
2020/04/30	9	177.11	11	177.91	176.50	-2	12,076	-0.02%
2020/04/29	43	179.24	43	179.26	176.50	0	12,135	0.00%
2020/04/28	53	178.11	75	178.33	176.50	-22	12,103	-0.18%
2020/04/27	260	177.01	23	176.13	176.50	237	12,143	1.95%	大買/鉅額交易
2020/04/24	132	171.35	98	171.39	170.50	34	12,006	0.28%	大買/
2020/04/23	18	169.50	13	168.19	168.00	5	11,982	0.04%
2020/04/22	19	168.16	9	167.78	168.50	10	12,040	0.08%
2020/04/21	30	169.82	25	169.10	167.00	5	12,209	0.04%
2020/04/20	9	171.61	12	173.13	172.00	-3	12,178	-0.02%
2020/04/17	41	174.30	42	174.94	171.00	-1	12,366	-0.01%
2020/04/16	13	171.58	9	172.22	173.00	4	12,427	0.03%
2020/04/15	54	172.91	60	173.57	171.50	-6	12,649	-0.05%
2020/04/14	20	166.20	33	166.05	167.50	-13	12,389	-0.10%
2020/04/13	28	166.57	30	165.60	162.50	-2	12,499	-0.02%
2020/04/10	13	164.19	10.1	163.37	164.50	2.9	12,689	0.02%
2020/04/09	41	167.01	25	168.34	161.50	16	12,681	0.13%
2020/04/08	42	168.60	111	169.46	165.50	-69	12,615	-0.55%	大賣/
2020/04/07	133	166.17	75	166.13	163.50	58	12,484	0.46%	大買/
2020/04/06	62	152.18	36	149.78	156.50	26	12,354	0.21%
2020/04/01	38	141.99	41	142.51	142.50	-3	12,210	-0.02%
2020/03/31	90	139.06	29	140.17	140.50	61	12,093	0.50%
2020/03/30	54	134.26	27	133.87	139.00	27	12,111	0.22%
2020/03/27	22	144.39	19	143.34	137.50	3	11,996	0.03%
2020/03/26	80	140.76	67	142.34	143.50	13	11,858	0.11%
2020/03/25	38	140.03	103	139.35	142.00	-65	11,724	-0.55%	大賣/
2020/03/24	26	127.54	130	125.50	129.50	-104	11,536	-0.90%	大賣/鉅額交易
2020/03/23	121	119.07	34	117.81	118.00	87	11,437	0.76%	大買/
2020/03/20	31	123.21	74	125.57	124.00	-43	11,386	-0.38%
2020/03/19	11	124.36	23	126.70	118.50	-12	11,162	-0.11%
2020/03/18	100	141.54	236	140.59	131.50	-136	11,027	-1.23%	大賣/鉅額交易
2020/03/17	151	146.51	134	145.07	144.50	17	11,023	0.15%	大買/大賣/
2020/03/16	32	151.30	82	155.12	145.00	-50	10,948	-0.46%
2020/03/13	89	148.08	81	149.93	159.50	8	11,028	0.07%
2020/03/12	408.2	160.78	52	159.84	156.00	356.2	11,073	3.22%	大買/鉅額交易
2020/03/11	59	177.25	105	185.82	173.00	-46	10,977	-0.42%	大賣/
2020/03/10	97.1	181.56	99	179.99	188.50	-1.9	10,884	-0.02%
2020/03/09	76	183.69	28	186.79	179.00	48	10,720	0.45%
2020/03/06	46	198.03	21	199.12	198.00	25	10,598	0.24%
2020/03/05	24	196.48	52	197.00	198.00	-28	10,541	-0.27%
2020/03/04	55	194.40	24	195.75	196.00	31	10,485	0.30%
2020/03/03	55	202.85	145	203.16	200.50	-90	10,335	-0.87%	大賣/
2020/03/02	25	193.80	34	193.40	197.00	-9	10,192	-0.09%
2020/02/27	22	190.61	10	194.10	186.50	12	10,125	0.12%
2020/02/26	31	196.34	40	197.98	191.00	-9	10,115	-0.09%
2020/02/25	72	191.84	5.5	192.64	194.50	66.5	9,915	0.67%
2020/02/24	33	185.55	24	186.50	192.00	9	9,880	0.09%
2020/02/21	25	189.96	30	191.42	190.50	-5	9,949	-0.05%
2020/02/20	43	197.79	38	196.71	198.00	5	9,838	0.05%
2020/02/19	21	187.64	6	190.08	192.00	15	9,718	0.15%
2020/02/18	31	193.31	31	192.29	187.50	0	10,056	0.00%
2020/02/17	14	193.46	25	193.42	196.00	-11	9,920	-0.11%
2020/02/14	57	192.24	42	192.08	193.50	15	9,866	0.15%
2020/02/13	20	188.95	26	188.21	187.50	-6	9,732	-0.06%
2020/02/12	20	187.85	74	187.67	190.00	-54	9,612	-0.56%
2020/02/11	177	180.35	236.2	179.54	187.50	-59.2	9,444	-0.63%	大買/大賣/
2020/02/10	146.2	176.67	66	177.20	175.00	80.2	9,300	0.86%	大買/
2020/02/07	183.4	175.56	201	176.67	176.50	-17.6	9,054	-0.19%	大買/大賣/
2020/02/06	48	168.43	55	166.75	170.50	-7	8,653	-0.08%
2020/02/05	25	158.34	27	158.37	159.00	-2	8,389	-0.02%
2020/02/04	21	158.19	8	158.81	157.00	13	8,343	0.16%
2020/02/03	36	156.18	41	155.60	158.00	-5	8,266	-0.06%
2020/01/31	53	160.76	45	160.46	161.50	8	8,165	0.10%
2020/01/30	33	160.00	139	158.88	156.50	-106	8,085	-1.31%	大賣/鉅額交易
2020/01/20	9.5	167.18	44	167.38	168.50	-34.5	7,950	-0.43%
2020/01/17	44	165.39	24	165.25	166.00	20	7,948	0.25%
2020/01/16	23	163.85	14	164.43	163.50	9	7,928	0.11%
2020/01/15	41	169.63	58	168.83	166.50	-17	7,850	-0.22%
2020/01/14	42	164.24	27	164.65	165.00	15	7,621	0.20%
2020/01/13	74	165.36	269	165.62	163.50	-195	7,628	-2.56%	大賣/鉅額交易
2020/01/10	84	163.50	238	162.20	163.00	-154	7,661	-2.01%	大賣/鉅額交易
2020/01/09	339	160.03	196	154.79	162.00	143	7,450	1.92%	大買/大賣/鉅額交易
2020/01/08	115	152.20	299	152.50	150.00	-184	7,173	-2.56%	大買/大賣/鉅額交易
2020/01/07	124	154.59	460	153.34	154.50	-336	7,157	-4.69%	大買/大賣/鉅額交易
2020/01/06	154	154.16	132	152.84	153.00	22	6,931	0.32%	大買/大賣/
2020/01/03	26	150.38	104	149.88	148.00	-78	6,669	-1.17%	大賣/
2020/01/02	15	150.53	50	150.55	151.50	-35	6,625	-0.53%
2019/12/31	4	148.50	3	148.33	148.00	1	6,660	0.02%
2019/12/30	21	152.52	94	151.56	150.00	-73	6,641	-1.10%
2019/12/27	10	151.35	53	150.64	151.50	-43	6,568	-0.65%
2019/12/26	11	148.50	103	148.36	148.00	-92	6,466	-1.42%	大賣/
2019/12/25	36	149.96	130	148.27	150.50	-94	6,419	-1.46%	大賣/
2019/12/24	13	145.46	58	145.75	145.50	-45	6,309	-0.71%
2019/12/23	35	144.21	21	144.48	145.00	14	6,306	0.22%
2019/12/20	47	142.49	5	143.30	141.50	42	6,265	0.67%
2019/12/19	110	145.62	11	145.73	145.50	99	6,223	1.59%	大買/
2019/12/18	37	147.18	11	148.14	146.50	26	6,211	0.42%
2019/12/17	108	152.69	83	151.66	150.00	25	6,195	0.40%	大買/
2019/12/16	77	150.47	94	149.13	152.00	-17	6,149	-0.28%
2019/12/13	25	150.00	46	149.70	149.50	-21	6,192	-0.34%
2019/12/12	57	152.66	290	152.38	153.00	-233	6,202	-3.76%	大賣/鉅額交易
2019/12/11	69	149.22	66	148.87	151.00	3	6,046	0.05%
2019/12/10	81	143.83	164	143.60	144.00	-83	5,872	-1.41%	大賣/
2019/12/09	555	142.66	101	140.91	141.50	454	5,655	8.03%	大買/大賣/鉅額交易
2019/12/06	60	135.31	59	134.87	132.00	1	5,328	0.02%
2019/12/05	48	132.82	15	132.83	134.00	33	5,285	0.62%
2019/12/04	6	129.08	4	128.88	130.00	2	5,399	0.04%
2019/12/03	17	129.68	7	130.86	130.00	10	5,390	0.19%
2019/12/02	72	130.05	24	131.23	132.50	48	5,339	0.90%
2019/11/29	96	131.64	8	130.13	130.00	88	5,346	1.65%
2019/11/28	36	134.68	18	135.08	134.50	18	5,320	0.34%
2019/11/27	32	136.72	68	136.95	135.50	-36	5,299	-0.68%
2019/11/26	65	133.17	20	133.25	135.00	45	5,090	0.88%
2019/11/25	250	132.17	174	130.98	130.00	76	4,963	1.53%	大買/大賣/
2019/11/22	20	130.75	22	129.84	131.00	-2	4,821	-0.04%
2019/11/21	31	124.63	6	125.75	127.50	25	4,795	0.52%
2019/11/20	37	129.99	69	129.33	125.50	-32	4,804	-0.67%
2019/11/19	18	131.86	44	131.28	131.00	-26	4,652	-0.56%
2019/11/18	25	130.62	59	131.25	131.00	-34	4,549	-0.75%
2019/11/15	768	130.70	94	130.55	133.50	674	4,441	15.17%	大買/鉅額交易
2019/11/14	22	123.48	3	122.00	122.00	19	3,991	0.48%
2019/11/13	53	123.12	25	123.12	123.00	28	4,003	0.70%
2019/11/12	43	121.17	28	121.13	123.00	15	3,984	0.38%
2019/11/11	220	119.16	5	119.10	119.00	215	4,007	5.36%	大買/鉅額交易
2019/11/08	3	118.00	7	117.79	119.00	-4	4,011	-0.10%
2019/11/07	20	121.60	100.7	122.71	120.50	-80.7	4,052	-1.99%
2019/11/06	21	120.14	18	119.06	120.00	3	4,023	0.07%
2019/11/05	27	121.65	75	121.59	120.50	-48	4,048	-1.19%
2019/11/04	3	124.00	36	123.69	123.00	-33	4,000	-0.82%
2019/11/01	3	119.83	11	121.14	122.00	-8	3,973	-0.20%
2019/10/31	1	118.50	3	118.00	117.50	-2	3,994	-0.05%
2019/10/30	8	118.94	0	0.00	119.50	8	4,000	0.20%
2019/10/29	10	118.15	4	118.00	118.00	6	4,042	0.15%
2019/10/28	33	118.70	53	118.49	118.00	-20	4,095	-0.49%
2019/10/25	24	121.69	17	120.29	119.50	7	4,087	0.17%
2019/10/24	8	123.56	5.2	123.58	123.00	2.9	4,077	0.07%
2019/10/23	8	121.69	4	122.50	122.00	4	4,108	0.10%
2019/10/22	27	122.52	12	122.38	122.00	15	4,132	0.36%
2019/10/21	25	123.76	29	123.40	121.00	-4	4,238	-0.09%
2019/10/18	28	122.05	47	122.41	122.00	-19	4,151	-0.46%
2019/10/17	2	117.25	7	118.00	119.00	-5	3,883	-0.13%
2019/10/16	28	117.95	13	117.58	117.00	15	3,888	0.39%
2019/10/15	52	115.85	6	116.83	118.00	46	3,852	1.19%
2019/10/14	7	114.64	3	114.00	113.50	4	3,816	0.10%
2019/10/09	2	113.50	4	112.50	112.50	-2	3,869	-0.05%
2019/10/08	6	114.58	9	114.56	115.00	-3	3,915	-0.08%
2019/10/07	16	116.97	80	117.54	116.00	-64	3,964	-1.61%
2019/10/04	5	114.30	3	114.00	113.50	2	3,927	0.05%
2019/10/03	2	113.00	17	113.76	114.50	-15	3,962	-0.38%
2019/10/02	4	114.13	15	113.30	114.50	-11	4,003	-0.27%
2019/10/01	3	112.33	1	112.50	112.50	2	4,065	0.05%
2019/09/27	36	111.74	20	112.78	111.50	16	4,099	0.39%
2019/09/26	5	115.30	2	115.00	114.00	3	4,122	0.07%
2019/09/25	19	115.24	31	114.98	114.50	-12	4,143	-0.29%
2019/09/24	8	117.94	3	117.50	116.50	5	4,210	0.12%
2019/09/23	11	118.45	5	118.20	118.00	6	4,205	0.14%
2019/09/20	5	118.30	5	118.60	117.50	0	4,191	0.00%
2019/09/19	2	118.25	37	118.36	117.50	-35	4,148	-0.84%
2019/09/18	13	119.85	52	119.15	118.00	-39	4,134	-0.94%
2019/09/17	32	117.34	33	118.05	119.00	-1	4,116	-0.02%
2019/09/16	7	114.64	34	115.60	115.50	-27	4,016	-0.67%
2019/09/12	4	114.25	37	114.04	114.00	-33	4,007	-0.82%
2019/09/11	66	114.71	34	113.72	114.00	32	4,055	0.79%
2019/09/10	71	113.99	12	113.38	114.00	59	4,188	1.41%
2019/09/09	72	114.24	155	114.00	115.00	-83	4,171	-1.99%	大賣/
2019/09/06	138	114.24	160	113.48	112.00	-22	4,085	-0.54%	大買/大賣/
2019/09/05	7	109.21	0	0.00	108.50	7	3,924	0.18%
2019/09/04	19	109.50	13	109.50	110.00	6	4,030	0.15%
2019/09/03	34	111.84	6	111.75	108.50	28	4,098	0.68%
2019/09/02	152	109.62	7	110.07	110.50	145	4,260	3.40%	大買/鉅額交易
2019/08/30	22	108.27	1	109.00	107.50	21	4,376	0.48%
2019/08/29	7	106.71	1	107.00	107.00	6	4,840	0.12%
2019/08/28	2	108.00	0	0.00	106.00	2	5,043	0.04%
2019/08/27	2	107.75	2	108.00	107.50	0	5,109	0.00%
2019/08/26	10	107.80	29	107.52	107.00	-19	5,243	-0.36%
2019/08/23	90	108.54	9	108.89	109.50	81	5,384	1.50%
2019/08/22	5	107.30	1	109.50	106.00	4	5,379	0.07%
2019/08/21	51	107.90	34	107.88	107.50	17	5,468	0.31%
2019/08/20	9	106.44	6	106.58	107.00	3	5,564	0.05%
2019/08/19	2	104.25	26	104.62	105.00	-24	5,688	-0.42%
2019/08/16	4	101.75	32	101.86	103.00	-28	5,918	-0.47%
2019/08/15	39	102.03	1	102.00	102.00	38	6,088	0.62%
2019/08/14	36	106.26	60	109.50	104.50	-24	6,213	-0.39%
2019/08/13	25	108.48	155	107.95	107.50	-130	6,335	-2.05%	大賣/鉅額交易
2019/08/12	53.2	110.16	87	109.44	108.50	-33.9	6,491	-0.52%
2019/08/08	30	115.00	162	114.72	115.00	-132	6,514	-2.03%	大賣/鉅額交易
2019/08/07	3	112.17	27	112.41	113.00	-24	6,579	-0.36%
2019/08/06	17	104.82	64	108.96	110.50	-47	6,832	-0.69%
2019/08/05	9	112.39	67	111.60	108.00	-58	7,161	-0.81%
2019/08/02	46	110.57	12	111.25	112.50	34	7,446	0.46%
2019/08/01	3	108.67	14	108.68	109.50	-11	7,787	-0.14%
2019/07/31	34	106.15	8	106.81	109.00	26	7,957	0.33%
2019/07/30	15	107.23	9	106.67	106.50	6	8,181	0.07%
2019/07/29	12	112.21	1	112.00	111.00	11	8,434	0.13%
2019/07/26	91	113.04	9	113.00	113.00	82	8,737	0.94%
2019/07/25	121	111.86	46	111.57	111.50	75	8,800	0.85%	大買/
2019/07/24	77	108.79	14	108.46	108.00	63	8,796	0.72%
2019/07/23	33	111.80	83	109.30	110.00	-50	8,828	-0.57%
2019/07/22	31	113.66	6	114.25	114.50	25	8,730	0.29%
2019/07/19	13	113.04	7	113.50	114.00	6	8,762	0.07%
2019/07/18	4	112.88	3	112.00	112.00	1	8,909	0.01%
2019/07/17	58	113.78	4	113.63	114.00	54	8,936	0.60%
2019/07/16	30	115.40	7	113.71	113.50	23	9,089	0.25%
2019/07/15	6	116.33	32	115.72	115.50	-26	9,361	-0.28%
2019/07/12	12	114.63	12	114.38	114.50	0	9,339	0.00%
2019/07/11	37	112.54	112	111.84	112.00	-75	9,430	-0.80%	大賣/
2019/07/10	15	115.53	26	115.25	115.50	-11	9,362	-0.12%
2019/07/09	158	114.28	13	113.77	114.00	145	9,317	1.56%	大買/鉅額交易
2019/07/08	29	118.07	50	116.00	116.00	-21	9,274	-0.23%
2019/07/05	5	120.10	2	119.50	119.50	3	9,232	0.03%
2019/07/04	8	124.25	1	124.00	123.00	7	9,160	0.08%
2019/07/03	14	122.86	31	123.95	123.50	-17	9,131	-0.19%
2019/07/02	25	126.88	43	127.64	126.00	-18	9,104	-0.20%
2019/07/01	75	127.51	72	126.94	127.50	3	9,066	0.03%
2019/06/28	5	123.00	10	122.95	123.00	-5	9,015	-0.06%
2019/06/27	5	122.40	59	122.50	122.50	-54	9,012	-0.60%
2019/06/26	47	120.21	9	121.83	122.00	38	8,972	0.42%
2019/06/25	2	119.50	108	119.53	119.50	-106	8,942	-1.19%	大賣/鉅額交易
2019/06/24	129	120.86	23	120.50	120.50	106	8,914	1.19%	大買/鉅額交易
2019/06/21	23	121.37	16	122.38	119.50	7	8,820	0.08%
2019/06/20	41	124.56	115	123.81	123.00	-74	8,779	-0.84%	大賣/
2019/06/19	120	123.37	24	123.10	123.00	96	8,721	1.10%	大買/
2019/06/18	121	122.00	53	121.77	120.50	68	8,629	0.79%	大買/
2019/06/17	6	117.58	21	118.29	117.50	-15	8,467	-0.18%
2019/06/14	16	118.31	42	118.69	117.50	-26	8,449	-0.31%
2019/06/13	10	118.20	36	118.10	119.00	-26	8,437	-0.31%
2019/06/12	14	116.79	30.2	117.27	118.00	-16.2	8,376	-0.19%
2019/06/11	3	114.67	7	115.36	115.00	-4	8,257	-0.05%
2019/06/10	30	112.32	25	114.20	116.00	5	8,179	0.06%
2019/06/06	46	113.40	280	113.01	113.50	-234	7,966	-2.94%	大賣/鉅額交易
2019/06/05	59	117.76	94	118.51	113.50	-35	7,802	-0.45%
2019/06/04	34	127.71	72	127.98	124.50	-38	7,322	-0.52%
2019/06/03	14	126.29	216	126.56	125.50	-202	7,129	-2.83%	大賣/鉅額交易
2019/05/31	21	126.57	52	126.59	128.50	-31	7,043	-0.44%
2019/05/30	24	126.63	52	124.08	127.50	-28	6,902	-0.41%
2019/05/29	8	122.88	40	120.64	122.50	-32	6,705	-0.48%
2019/05/28	24	120.81	11	120.86	122.50	13	6,655	0.20%
2019/05/27	6	119.75	23	122.02	120.50	-17	6,546	-0.26%
2019/05/24	34	123.43	49	125.89	122.50	-15	6,448	-0.23%
2019/05/23	63	122.98	27	124.24	127.50	36	6,359	0.57%
2019/05/22	129	122.28	57	126.35	121.50	72	6,168	1.17%	大買/
2019/05/21	30	121.65	92	122.16	126.00	-62	6,030	-1.03%
2019/05/20	61	121.68	56	122.91	125.00	5	5,873	0.09%
2019/05/17	109	122.75	6.2	122.29	121.00	102.8	5,678	1.81%	大買/鉅額交易
2019/05/16	16	128.63	15	128.80	127.50	1	5,504	0.02%
2019/05/15	20	129.75	55	130.55	130.50	-35	5,403	-0.65%
2019/05/14	79	125.49	211	128.13	130.00	-132	5,213	-2.53%	大賣/鉅額交易
2019/05/13	375	124.50	218	124.82	124.50	157	4,929	3.18%	大買/大賣/鉅額交易
2019/05/10	241	120.55	173	120.71	121.00	68	4,578	1.49%	大買/大賣/
2019/05/09	122	115.03	59	113.95	110.00	63	4,249	1.48%	大買/
2019/05/08	166	112.08	13	112.96	114.00	153	3,838	3.99%	大買/鉅額交易
2019/05/07	37	112.80	83	113.38	113.50	-46	3,657	-1.26%
2019/05/06	256	110.09	61	112.48	109.00	195	3,425	5.69%	大買/鉅額交易
2019/05/03	48	108.57	65	107.91	112.50	-17	3,101	-0.55%
2019/05/02	11	99.82	50	99.09	103.00	-39	2,783	-1.40%
2019/04/30	44	97.76	25	98.05	98.70	19	2,684	0.71%
2019/04/29	11	100.47	44	102.94	100.50	-33	2,628	-1.26%
2019/04/26	107	99.39	8	99.20	99.10	99	2,545	3.89%	大買/
2019/04/25	60	101.96	10	102.05	103.00	50	2,526	1.98%
2019/04/24	49.2	103.84	24	104.60	102.00	25.2	2,590	0.97%
2019/04/23	9	99.47	7	100.13	101.00	2	2,459	0.08%
2019/04/22	16	102.13	196	102.24	100.50	-180	2,410	-7.47%	大賣/鉅額交易
2019/04/19	210	99.81	80	99.94	100.00	130	2,229	5.83%	大買/鉅額交易
2019/04/18	9	93.42	26	92.92	92.10	-17	1,925	-0.88%
2019/04/17	13	94.93	47	95.34	94.40	-34	1,900	-1.79%
2019/04/16	0	0.00	7	91.04	91.20	-7	1,769	-0.40%
2019/04/15	2	91.20	8	91.05	91.10	-6	1,787	-0.34%
2019/04/12	1	90.00	21	89.37	89.20	-20	1,788	-1.12%
2019/04/11	5	90.06	6	90.23	89.90	-1	1,795	-0.06%
2019/04/10	3	90.60	12	90.26	90.10	-9	1,784	-0.50%
2019/04/09	5	91.12	49	90.93	90.80	-44	1,785	-2.46%
2019/04/08	12	92.71	31	92.74	92.10	-19	1,777	-1.07%
2019/04/03	4	90.88	1	91.00	90.80	3	1,748	0.17%
2019/04/02	16	91.51	17	91.65	90.90	-1	1,744	-0.06%
2019/04/01	27	90.09	7	89.80	90.10	20	1,710	1.17%
2019/03/28	1	87.50	0	0.00	87.40	1	1,706	0.06%
2019/03/27	3	87.90	6	87.87	88.00	-3	1,731	-0.17%
2019/03/26	2	87.60	0	0.00	87.20	2	1,745	0.11%
2019/03/25	3	87.13	4	87.40	86.90	-1	1,766	-0.06%
2019/03/22	11	90.37	2	90.35	89.50	9	1,792	0.50%
2019/03/21	1	89.40	3	89.87	89.40	-2	1,780	-0.11%
2019/03/20	0	0.00	6	90.02	89.80	-6	1,789	-0.34%
2019/03/19	1	88.40	2	89.40	88.40	-1	1,785	-0.06%
2019/03/18	20	88.50	7	88.64	89.00	13	1,784	0.73%
2019/03/15	62	87.13	1	86.60	86.60	61	1,770	3.44%
2019/03/14	6	87.45	24	87.31	87.00	-18	1,777	-1.01%
2019/03/13	2	87.00	1	87.00	87.00	1	1,837	0.05%
2019/03/12	2	87.45	2	87.10	87.10	0	1,871	0.00%
2019/03/11	10	87.69	5	87.74	87.40	5	1,909	0.26%
2019/03/08	17	87.38	5	86.48	87.70	12	1,991	0.60%
2019/03/07	7	87.81	2	87.60	87.00	5	2,090	0.24%
2019/03/06	18	89.16	2	89.15	89.20	16	2,211	0.72%
2019/03/05	77	88.84	0	0.00	88.60	77	2,327	3.31%
2019/03/04	90	89.82	9	89.74	89.40	81	2,346	3.45%
2019/02/27	17	89.45	55	89.19	89.20	-38	2,351	-1.62%
2019/02/26	5	91.58	9	90.98	90.50	-4	2,338	-0.17%
2019/02/25	26	91.52	71	91.54	91.00	-45	2,339	-1.92%
2019/02/22	24	92.41	80	92.19	91.60	-56	2,336	-2.40%
2019/02/21	14	95.46	63	95.31	95.60	-49	2,281	-2.15%
2019/02/20	81	94.11	24	93.91	94.20	57	2,263	2.52%
2019/02/19	0	0.00	4	91.55	91.30	-4	2,195	-0.18%
2019/02/18	37	90.66	2	91.00	91.00	35	2,201	1.59%
2019/02/15	16	90.74	5	89.38	89.40	11	2,205	0.50%
2019/02/14	14	91.16	1	91.20	91.00	13	2,205	0.59%
2019/02/13	5	93.82	0	0.00	93.10	5	2,186	0.23%
2019/02/12	15	94.44	3	94.07	94.00	12	2,200	0.55%
2019/02/11	7	92.19	4	92.95	93.10	3	2,204	0.14%
2019/01/30	7	91.77	2	91.20	91.20	5	2,235	0.22%
2019/01/29	5	91.58	1	92.10	91.70	4	2,269	0.18%
2019/01/28	7	92.43	3	93.10	92.30	4	2,281	0.18%
2019/01/25	6	93.15	11	93.82	92.00	-5	2,348	-0.21%
2019/01/24	1	91.40	16	92.22	92.50	-15	2,351	-0.64%
2019/01/23	9	91.40	7.9	91.63	91.10	1.1	2,386	0.05%
2019/01/22	5	91.46	1	91.00	91.10	4	2,392	0.17%
2019/01/21	7	93.34	18	93.07	93.50	-11	2,401	-0.46%
2019/01/18	3	91.93	3	91.77	92.20	0	2,400	0.00%
2019/01/17	13	92.32	10	91.36	90.90	3	2,416	0.12%
2019/01/16	75	92.65	45	92.51	92.60	30	2,393	1.25%
2019/01/15	22	87.12	10	87.17	88.00	12	2,291	0.52%
2019/01/14	8	85.01	2	85.40	84.60	6	2,279	0.26%
2019/01/11	5	85.62	10	86.14	85.50	-5	2,294	-0.22%
2019/01/10	8	85.38	10	85.57	85.40	-2	2,297	-0.09%
2019/01/09	8	84.71	2	84.90	84.30	6	2,307	0.26%
2019/01/08	7	84.49	3	84.27	83.90	4	2,321	0.17%
2019/01/07	27	87.01	9	86.77	87.40	18	2,331	0.77%
2019/01/04	4	82.50	6	82.32	82.60	-2	2,374	-0.08%
2019/01/03	6	85.30	3	85.20	85.00	3	2,423	0.12%
2019/01/02	8	87.74	0	0.00	87.60	8	2,492	0.32%
2018/12/28	2	87.85	2	88.30	87.40	0	2,564	0.00%
2018/12/27	2	88.15	9	88.84	87.90	-7	2,669	-0.26%
2018/12/26	3	87.20	6	88.05	86.80	-3	2,673	-0.11%
2018/12/25	3	86.63	8	86.78	86.70	-5	2,699	-0.19%
2018/12/24	3	88.50	7	88.00	88.50	-4	2,701	-0.15%
2018/12/22	2	86.90	0	0.00	86.90	2	2,698	0.07%
2018/12/21	4	85.70	16	86.59	87.50	-12	2,708	-0.44%
2018/12/20	12	85.33	152	85.85	84.80	-140	2,688	-5.21%	大賣/鉅額交易
2018/12/19	14	88.10	2	87.50	87.10	12	2,669	0.45%
2018/12/18	8	89.56	3	89.60	88.80	5	2,666	0.19%
2018/12/17	6	93.25	87	93.95	91.50	-81	2,688	-3.01%
2018/12/14	6	92.18	122	91.28	92.30	-116	2,722	-4.26%	大賣/鉅額交易
2018/12/13	107	91.52	52	91.83	91.00	55	2,724	2.02%	大買/
2018/12/12	118	92.82	105	92.67	92.00	13	2,721	0.48%	大買/大賣/
2018/12/11	126	91.47	5	91.54	92.00	121	2,708	4.47%	大買/鉅額交易
2018/12/10	22	90.33	12	90.41	90.00	10	2,755	0.36%
2018/12/07	64	92.06	6.5	92.12	92.80	57.5	2,770	2.07%
2018/12/06	90	92.18	133	95.64	91.20	-43	2,804	-1.53%	大賣/
2018/12/05	94	95.63	34	96.07	97.00	60	2,769	2.17%
2018/12/04	26	97.68	19	98.25	97.60	7	2,791	0.25%
2018/12/03	48	99.90	69	99.53	99.10	-21	2,865	-0.73%
2018/11/30	14	94.76	21	94.86	95.00	-7	2,795	-0.25%
2018/11/29	11	91.76	120	91.76	91.20	-109	2,711	-4.02%	大賣/鉅額交易
2018/11/28	99	87.56	27	87.49	89.00	72	2,587	2.78%
2018/11/27	41	82.75	3	82.87	83.80	38	2,507	1.52%
2018/11/26	8	81.95	5	82.44	82.00	3	2,500	0.12%
2018/11/23	3	81.97	15	82.39	81.40	-12	2,568	-0.47%
2018/11/22	10	83.65	9	84.16	82.80	1	2,601	0.04%
2018/11/21	40	83.56	26	83.15	84.60	14	2,628	0.53%
2018/11/20	11	83.16	35	83.30	83.20	-24	2,635	-0.91%
2018/11/19	15	84.40	32	83.90	84.60	-17	2,665	-0.64%
2018/11/16	6	80.78	21	80.62	80.50	-15	2,642	-0.57%
2018/11/15	3	78.60	7	78.86	80.50	-4	2,682	-0.15%
2018/11/14	6	80.13	42	80.72	79.10	-36	2,755	-1.31%
2018/11/13	10	79.92	58	80.02	80.30	-48	2,826	-1.70%
2018/11/12	23	83.57	43	83.24	83.00	-20	2,863	-0.70%
2018/11/09	41	84.56	27	83.98	84.00	14	2,927	0.48%
2018/11/08	22	89.40	17	87.46	85.90	5	3,046	0.16%
2018/11/07	6	88.73	137	88.87	88.40	-131	3,166	-4.14%	大賣/鉅額交易
2018/11/06	3	88.03	31	89.19	87.90	-28	3,287	-0.85%
2018/11/05	1	87.10	3	87.93	87.30	-2	3,360	-0.06%
2018/11/02	75	86.54	72	86.45	88.00	3	3,503	0.09%
2018/11/01	39	83.31	8	84.35	85.00	31	3,602	0.86%
2018/10/31	37	81.26	7	81.74	81.50	30	3,607	0.83%
2018/10/30	19	77.13	11	76.94	77.90	8	3,706	0.22%
2018/10/29	21	76.41	14	76.13	76.60	7	3,825	0.18%
2018/10/26	14	77.11	51	76.83	75.60	-37	3,862	-0.96%
2018/10/25	3	77.93	99	78.34	77.50	-96	3,926	-2.45%
2018/10/24	3	81.33	33	81.18	81.50	-30	3,908	-0.77%
2018/10/23	9	81.08	12	80.90	80.50	-3	3,896	-0.08%
2018/10/22	16	82.36	8	80.11	83.40	8	3,890	0.21%
2018/10/19	9	79.47	14	79.54	80.00	-5	3,906	-0.13%
2018/10/18	14	81.49	1	81.80	80.60	13	3,908	0.33%
2018/10/17	7	81.99	11	82.14	81.40	-4	3,909	-0.10%
2018/10/16	26	81.09	27	81.18	81.20	-1	3,922	-0.03%
2018/10/15	93	79.96	28	79.99	80.00	65	3,978	1.63%
2018/10/12	77	78.37	81	77.96	79.10	-4	3,962	-0.10%
2018/10/11	97	77.86	111	77.78	77.60	-14	3,906	-0.36%	大賣/
2018/10/09	197	88.89	52.1	87.76	86.20	144.9	3,855	3.76%	大買/鉅額交易
2018/10/08	33	92.68	16	96.06	91.20	17	3,788	0.45%
2018/10/05	34	101.09	93	102.01	99.90	-59	3,726	-1.58%
2018/10/04	1	110.00	6	110.58	111.00	-5	3,622	-0.14%
2018/10/03	12	109.54	9	111.22	109.00	3	3,621	0.08%
2018/10/02	3	112.00	9	112.89	112.00	-6	3,602	-0.17%
2018/10/01	1	113.00	9	113.28	113.50	-8	3,610	-0.22%
2018/09/28	9	112.11	4	112.38	113.00	5	3,632	0.14%
2018/09/27	0	0.00	2	110.75	110.50	-2	3,635	-0.06%
2018/09/26	1	111.00	1	112.00	112.00	0	3,654	0.00%
2018/09/25	5	111.90	2	112.25	112.50	3	3,667	0.08%
2018/09/21	4	111.00	1	111.00	111.00	3	3,676	0.08%
2018/09/20	20	111.78	4	111.50	109.50	16	3,664	0.44%
2018/09/19	4	117.63	4	118.63	117.00	0	3,620	0.00%
2018/09/18	2	117.25	3	117.67	117.50	-1	3,633	-0.03%
2018/09/17	5	117.80	3	118.17	118.00	2	3,650	0.05%
2018/09/14	26	118.02	41	117.12	120.00	-15	3,645	-0.41%
2018/09/13	30	114.38	8	114.75	114.50	22	3,605	0.61%
2018/09/12	21	112.55	6	114.25	112.00	15	3,598	0.42%
2018/09/11	2	118.50	13	117.38	118.50	-11	3,581	-0.31%
2018/09/10	23	117.54	28	119.09	116.50	-5	3,596	-0.14%
2018/09/07	10	126.00	14	127.43	122.50	-4	3,589	-0.11%
2018/09/05	0	0.00	1	125.50	125.50	-1	3,597	-0.03%
2018/09/04	2	124.25	3	124.00	124.00	-1	3,773	-0.03%
2018/09/03	4	124.88	15	124.30	122.00	-11	3,826	-0.29%
2018/08/31	10	125.70	0	0.00	127.00	10	4,004	0.25%
2018/08/30	20	129.45	37	128.68	127.00	-17	4,166	-0.41%
2018/08/29	1	128.50	5	128.60	129.00	-4	4,090	-0.10%
2018/08/28	2	127.50	23	127.26	127.50	-21	4,057	-0.52%
2018/08/27	23	125.65	23	126.15	126.50	0	4,057	0.00%
2018/08/24	18	123.67	13	125.77	126.50	5	4,054	0.12%
2018/08/23	6	125.33	50	124.05	124.00	-44	4,023	-1.09%
2018/08/22	9	127.67	9	128.33	127.00	0	4,008	0.00%
2018/08/21	42	126.56	36	126.50	127.00	6	3,975	0.15%
2018/08/20	34	128.28	28	129.95	128.00	6	3,913	0.15%
2018/08/17	8	128.63	25	129.00	127.00	-17	3,856	-0.44%
2018/08/16	26	128.31	12	130.75	127.50	14	3,832	0.37%
2018/08/15	12	132.21	38	132.16	132.50	-26	3,791	-0.69%
2018/08/14	22	130.18	48	129.59	131.00	-26	3,675	-0.71%
2018/08/13	267	124.87	18	126.28	127.00	249	3,567	6.98%	大買/鉅額交易
2018/08/10	107	124.00	9	125.28	126.00	98	3,481	2.81%	大買/
2018/08/09	107	126.63	4	126.25	125.00	103	3,377	3.05%	大買/鉅額交易
2018/08/08	6	124.75	17	123.91	124.50	-11	3,252	-0.34%
2018/08/07	11	119.68	14	119.57	120.50	-3	3,101	-0.10%
2018/08/06	8	121.94	28	123.11	121.50	-20	3,075	-0.65%
2018/08/03	86	117.59	28	118.50	120.00	58	2,950	1.97%
2018/08/02	5	113.60	25	112.70	112.50	-20	2,837	-0.70%
2018/08/01	9	114.83	27	113.61	115.00	-18	2,790	-0.65%
2018/07/31	28	109.77	5	110.30	109.00	23	2,713	0.85%
2018/07/30	1	111.50	3	111.17	110.50	-2	2,741	-0.07%
2018/07/27	26	110.60	2	111.50	112.00	24	2,791	0.86%
2018/07/26	5	112.60	28	114.29	111.00	-23	2,830	-0.81%
2018/07/25	1	112.50	13	113.50	114.00	-12	2,798	-0.43%
2018/07/24	29	110.41	1	112.00	112.00	28	2,780	1.01%
2018/07/23	9	111.00	0	0.00	109.00	9	2,782	0.32%
2018/07/20	8	112.44	22	112.89	112.00	-14	2,784	-0.50%
2018/07/19	2	108.00	1	108.00	107.50	1	2,742	0.04%
2018/07/18	0	0.00	1	110.00	110.00	-1	2,761	-0.04%
2018/07/17	1	112.00	6	111.92	110.00	-5	2,788	-0.18%
2018/07/16	7	113.43	6	113.75	112.50	1	2,782	0.04%
2018/07/13	9	111.94	2	112.25	112.50	7	2,773	0.25%
2018/07/12	5	111.00	3	111.67	111.50	2	2,769	0.07%
2018/07/11	0	0.00	1	111.00	109.50	-1	2,772	-0.04%
2018/07/10	3	112.00	11	110.91	112.00	-8	2,769	-0.29%
2018/07/09	1	108.50	1	110.00	108.00	0	2,775	0.00%
2018/07/06	1	108.50	2	108.50	109.00	-1	2,765	-0.04%
2018/07/05	0	0.00	1	106.50	105.00	-1	2,746	-0.04%
2018/07/04	12	106.67	3	107.00	106.00	9	2,773	0.32%
2018/07/03	2	109.75	2	111.50	109.00	0	2,754	0.00%
2018/07/02	4	111.75	0	0.00	110.00	4	2,757	0.15%
2018/06/29	3	112.83	5	112.80	114.00	-2	2,751	-0.07%
2018/06/28	2	111.00	2	111.25	110.00	0	2,721	0.00%
2018/06/27	4	112.13	1	114.00	111.00	3	2,699	0.11%
2018/06/26	1	112.00	12	110.21	114.00	-11	2,681	-0.41%
2018/06/25	3	114.00	1	114.50	113.00	2	2,658	0.08%
2018/06/22	31	115.76	5	116.20	115.50	26	2,681	0.97%
2018/06/21	16	118.41	4	119.63	117.50	12	2,684	0.45%
2018/06/20	10	117.80	4	120.25	116.50	6	2,710	0.22%
2018/06/19	9	121.72	8	120.94	119.50	1	2,710	0.04%
2018/06/15	4	127.38	9	128.17	126.00	-5	2,684	-0.19%
2018/06/14	5	124.60	4	126.00	126.00	1	2,640	0.04%
2018/06/13	12	127.46	4	128.63	125.50	8	2,615	0.31%
2018/06/12	26	129.29	67	128.19	128.50	-41	2,587	-1.58%
2018/06/11	9	122.00	5	125.50	121.50	4	2,412	0.17%
2018/06/08	37	124.35	26	123.88	124.00	11	2,390	0.46%
2018/06/07	15	119.63	69	120.68	123.50	-54	2,241	-2.41%
2018/06/06	2	112.25	1	112.00	112.50	1	2,076	0.05%
2018/06/05	9	110.89	2	111.00	110.50	7	2,095	0.33%
2018/06/04	1	112.00	10	113.20	112.00	-9	2,255	-0.40%
2018/06/01	6	111.33	12	110.46	111.50	-6	2,254	-0.27%
2018/05/31	13	108.12	2	111.00	108.00	11	2,250	0.49%
2018/05/30	8	109.00	2	109.50	109.00	6	2,249	0.27%
2018/05/29	5	111.70	5	112.00	111.50	0	2,239	0.00%
2018/05/28	15	114.50	17	114.71	114.00	-2	2,245	-0.09%
2018/05/25	16	112.03	6	111.42	112.00	10	2,289	0.44%
2018/05/24	8	111.06	111	113.21	110.50	-103	2,274	-4.53%	大賣/鉅額交易
2018/05/23	12	113.58	1	113.50	113.00	11	2,265	0.49%
2018/05/22	15	118.27	45	120.80	117.50	-30	2,281	-1.31%
2018/05/21	23	122.65	3	122.33	121.00	20	2,302	0.87%
2018/05/18	72	122.51	20	123.13	122.00	52	2,291	2.27%
2018/05/17	1	119.50	31	120.05	119.00	-30	2,284	-1.31%
2018/05/16	4	121.00	4	121.75	119.00	0	2,310	0.00%
2018/05/15	8	118.38	15	119.90	121.00	-7	2,351	-0.30%
2018/05/14	35	120.47	30	120.05	120.50	5	2,436	0.21%
2018/05/11	5	117.80	47	118.35	118.00	-42	2,445	-1.72%
2018/05/10	4	118.25	7	119.36	118.00	-3	2,487	-0.12%
2018/05/09	11	117.59	8	116.19	116.00	3	2,614	0.11%
2018/05/08	11	118.27	6	118.00	117.50	5	2,651	0.19%
2018/05/07	9	119.00	6	120.33	117.50	3	2,745	0.11%
2018/05/04	8	117.50	11.9	117.61	120.00	-3.9	2,747	-0.14%
2018/05/03	5	118.60	16	116.25	119.50	-11	2,756	-0.40%
2018/05/02	1	114.50	36	114.07	114.50	-35	2,756	-1.27%
2018/04/30	3	113.67	1	115.00	114.00	2	2,795	0.07%
2018/04/27	13	112.77	16	112.19	113.50	-3	2,947	-0.10%
2018/04/26	4	111.63	3	112.50	109.00	1	2,965	0.03%
2018/04/25	13	111.62	18	109.56	113.50	-5	2,983	-0.17%
2018/04/24	9	106.28	7	107.36	106.00	2	3,034	0.07%
2018/04/23	9	114.17	4	115.63	112.00	5	3,050	0.16%
2018/04/20	1	120.50	2	120.50	118.50	-1	3,036	-0.03%
2018/04/19	1	120.50	2	120.50	120.50	-1	3,072	-0.03%
2018/04/18	1	118.50	1	121.50	119.00	0	3,171	0.00%
2018/04/17	2	119.50	2	120.75	119.00	0	3,226	0.00%
2018/04/16	8	123.38	5	122.20	122.00	3	3,328	0.09%
2018/04/13	5	121.30	10	122.35	122.00	-5	3,489	-0.14%
2018/04/12	4	119.50	5	119.40	118.50	-1	3,610	-0.03%
2018/04/11	1	119.50	6	119.67	118.50	-5	3,684	-0.14%
2018/04/10	7	118.57	6	120.92	117.50	1	3,709	0.03%
2018/04/09	3	123.50	2	123.75	124.00	1	3,746	0.03%
2018/04/03	3	123.33	3	123.50	122.50	0	3,783	0.00%
2018/04/02	6	126.92	4	126.88	126.50	2	3,845	0.05%
2018/03/31	5	125.70	2	126.00	126.00	3	3,913	0.08%
2018/03/30	0	0.00	20	125.98	123.50	-20	3,952	-0.51%
2018/03/29	0	0.00	6	127.00	124.50	-6	4,048	-0.15%
2018/03/28	5	126.30	7	126.71	126.00	-2	4,100	-0.05%
2018/03/27	6	128.58	14	128.14	128.50	-8	4,132	-0.19%
2018/03/26	9	124.22	3	124.50	125.00	6	4,198	0.14%
2018/03/23	13	120.69	5	121.40	121.00	8	4,237	0.19%
2018/03/22	11	128.82	10	128.85	126.00	1	4,364	0.02%
2018/03/21	3	132.17	2	131.00	130.50	1	4,397	0.02%
2018/03/20	2	131.25	8	132.00	132.00	-6	4,463	-0.13%
2018/03/19	2	133.50	2	132.00	132.00	0	4,678	0.00%
2018/03/16	10	135.55	53	136.42	134.50	-43	4,849	-0.89%
2018/03/15	2	133.75	3	133.83	134.50	-1	4,915	-0.02%
2018/03/14	3	133.67	1	132.50	132.50	2	5,086	0.04%
2018/03/13	12	132.88	22	133.68	134.00	-10	5,230	-0.19%
2018/03/12	6	130.92	3	130.00	130.50	3	5,367	0.06%
2018/03/09	6	129.42	11	129.50	129.00	-5	5,521	-0.09%
2018/03/08	41	131.63	26	133.42	129.50	15	5,625	0.27%
2018/03/07	12	126.96	3	127.33	127.50	9	5,592	0.16%
2018/03/06	3	128.50	15	127.57	128.50	-12	5,781	-0.21%
2018/03/05	3	127.00	1	127.00	125.50	2	5,914	0.03%
2018/03/02	6	126.42	24	126.63	127.00	-18	6,138	-0.29%
2018/03/01	4	128.00	3	128.50	128.50	1	6,436	0.02%
2018/02/27	6	130.25	14	130.50	129.50	-8	6,614	-0.12%
2018/02/26	1	127.50	24	129.10	126.50	-23	6,796	-0.34%
2018/02/23	3	128.50	9	129.89	127.50	-6	7,185	-0.08%
2018/02/22	4	129.00	7	130.21	129.00	-3	7,509	-0.04%
2018/02/21	30	124.73	13	125.81	128.00	17	7,860	0.22%
2018/02/12	21	120.81	1	119.50	119.00	20	8,342	0.24%
2018/02/09	13	116.38	10	118.35	118.50	3	8,408	0.04%
2018/02/08	1	125.00	5	125.00	126.00	-4	8,581	-0.05%
2018/02/07	11	129.32	5	127.60	126.00	6	8,607	0.07%
2018/02/06	21	126.90	9.4	124.80	123.50	11.6	8,592	0.13%
2018/02/05	3	134.17	3	136.00	137.00	0	8,554	0.00%
2018/02/02	4	141.50	14	141.29	141.00	-10	8,617	-0.12%
2018/02/01	115	142.57	59	142.77	143.50	56	8,739	0.64%	大買/
2018/01/31	33.7	138.34	1	139.50	138.50	32.7	8,662	0.38%
2018/01/30	33.3	139.32	40	141.33	139.00	-6.7	8,961	-0.08%
2018/01/29	8	138.00	28	137.55	138.00	-20	8,950	-0.22%
2018/01/26	11	135.09	7	135.57	135.50	4	8,961	0.04%
2018/01/25	8	133.44	1	135.50	132.00	7	8,953	0.08%
2018/01/24	21	136.00	0	0.00	136.00	21	8,995	0.23%
2018/01/23	6	137.00	29	138.19	136.50	-23	9,124	-0.25%
2018/01/22	27	134.46	13	131.73	134.50	14	9,027	0.16%
2018/01/19	4	132.88	3	132.83	132.00	1	9,142	0.01%
2018/01/18	19	137.68	52	137.93	135.50	-33	9,156	-0.36%
2018/01/17	4	132.25	107	134.24	135.00	-103	9,212	-1.12%	大賣/鉅額交易
2018/01/16	7	132.71	16	132.84	132.00	-9	9,317	-0.10%
2018/01/15	6	133.17	3	132.33	134.00	3	9,397	0.03%
2018/01/12	20	134.18	17	134.24	134.50	3	9,488	0.03%
2018/01/11	3	129.00	3	130.33	130.00	0	9,690	0.00%
2018/01/10	6	127.83	15	128.47	128.00	-9	9,666	-0.09%
2018/01/09	31	134.89	22	132.52	132.50	9	9,607	0.09%
2018/01/08	15	143.70	23	140.41	140.00	-8	9,528	-0.08%
2018/01/05	5	152.50	8	153.00	151.00	-3	9,598	-0.03%
2018/01/04	5	151.30	5.2	150.69	150.50	-0.2	9,563	0.00%
2018/01/03	13	150.38	88	149.68	151.00	-75	9,582	-0.78%
2018/01/02	5	145.30	10	145.50	147.50	-5	9,553	-0.05%