致新 (8081)-凱基-台北券商分點個股進出

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

致新

(8081)

可現股當沖

股價
285.5
漲跌
▼0.5
漲幅
-0.17%
成交量
514張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

致新 (8081)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
2024/04/26	9	285.44	53	285.09	285.50	-44	648	-6.79%
2024/04/25	43	285.45	66	288.16	286.00	-23	645	-3.56%
2024/04/24	68	278.68	37	279.47	282.00	31	638	4.86%
2024/04/23	36	267.96	28	269.70	271.00	8	632	1.27%
2024/04/22	45	264.01	60	265.68	263.00	-15	636	-2.36%
2024/04/19	50	267.09	88	268.85	269.00	-38	630	-6.03%
2024/04/18	21	274.43	25	273.42	274.50	-4	620	-0.65%
2024/04/17	65	274.92	57	275.11	276.00	8	622	1.28%
2024/04/16	131	274.77	185	270.78	270.00	-54	622	-8.68%	大買/大賣/
2024/04/15	49	281.97	65	282.40	282.50	-16	605	-2.64%
2024/04/12	124	290.90	79	290.63	288.00	45	601	7.49%	大買/
2024/04/11	34	285.29	91	285.75	288.00	-57	601	-9.47%
2024/04/10	233	284.64	46	290.18	289.00	187	611	30.60%	大買/鉅額交易
2024/04/09	15	268.33	71	270.61	271.50	-56	601	-9.32%
2024/04/08	8	272.38	25	273.34	274.50	-17	608	-2.79%
2024/04/03	21	271.67	15	272.40	273.50	6	625	0.96%
2024/04/02	51	270.45	17	271.32	272.00	34	686	4.96%
2024/04/01	15	267.77	5	268.50	267.50	10	694	1.44%
2024/03/29	33	265.33	60	262.53	266.50	-27	708	-3.81%
2024/03/28	39	268.55	31	267.87	267.00	8	715	1.12%
2024/03/27	71	268.33	72	266.67	267.00	-1	722	-0.14%
2024/03/26	68	268.95	63	269.45	266.50	5	728	0.69%
2024/03/25	358	275.28	37	273.54	274.50	321	731	43.87%	大買/鉅額交易
2024/03/22	109	271.30	19	270.26	272.00	90	740	12.15%	大買/
2024/03/21	37	273.12	104	274.17	270.50	-67	736	-9.09%	大賣/
2024/03/20	146	272.74	142	272.81	273.50	4	725	0.55%	大買/大賣/
2024/03/19	78	268.79	24	269.75	266.00	54	706	7.64%
2024/03/18	70	266.04	92	264.15	268.00	-22	700	-3.14%
2024/03/15	131	263.88	76	265.42	267.00	55	691	7.95%	大買/
2024/03/14	31	251.74	21	252.57	251.00	10	664	1.50%
2024/03/13	12	254.00	54	258.19	254.00	-42	659	-6.37%
2024/03/12	23	259.57	54	259.69	258.00	-31	657	-4.72%
2024/03/11	12	257.88	34	257.47	257.00	-22	656	-3.35%
2024/03/08	104	258.74	8	261.56	257.00	96	668	14.37%	大買/
2024/03/07	15	255.23	16	255.50	253.00	-1	659	-0.15%
2024/03/06	14	258.68	56	258.27	257.00	-42	659	-6.37%
2024/03/05	26	259.88	35	260.60	259.50	-9	662	-1.36%
2024/03/04	45	262.54	21	261.74	261.00	24	662	3.62%
2024/03/01	13	261.15	15	262.10	262.00	-2	660	-0.30%
2024/02/29	35	259.40	2	261.00	259.50	33	658	5.01%
2024/02/27	54	260.32	22	262.25	261.00	32	653	4.90%
2024/02/26	28	263.05	16	263.88	262.00	12	652	1.84%
2024/02/23	36	263.81	23	264.26	262.50	13	655	1.98%
2024/02/22	46	262.92	30	264.12	263.00	16	654	2.45%
2024/02/21	59	263.94	38	263.50	265.00	21	658	3.19%
2024/02/20	86	259.78	66	259.26	260.00	20	646	3.10%
2024/02/19	73	256.66	35	257.59	256.00	38	637	5.97%
2024/02/16	123	249.52	90	250.06	250.50	33	633	5.21%	大買/
2024/02/15	98	246.26	71	245.93	248.00	27	636	4.24%
2024/02/05	34	246.93	18	246.81	245.00	16	633	2.53%
2024/02/02	30	245.42	20	245.53	247.00	10	636	1.57%
2024/02/01	1	244.00	43	244.63	244.00	-42	636	-6.60%
2024/01/31	14	245.14	41	245.71	246.00	-27	638	-4.23%
2024/01/30	76	246.99	36	246.44	245.00	40	634	6.30%
2024/01/29	36	243.15	73	243.62	243.50	-37	628	-5.89%
2024/01/26	44	247.77	198	249.41	245.00	-154	629	-24.45%	大賣/鉅額交易
2024/01/25	10	256.85	35	256.66	256.50	-25	612	-4.08%
2024/01/24	2	255.50	51	255.26	255.50	-49	611	-8.01%
2024/01/23	5	253.90	21	254.50	253.50	-16	615	-2.60%
2024/01/22	36	255.72	19	255.97	253.50	17	620	2.74%
2024/01/19	23	255.70	24	255.29	255.00	-1	626	-0.16%
2024/01/18	52	256.16	2	258.00	255.50	50	632	7.91%
2024/01/17	59	260.70	8	260.31	259.00	51	631	8.08%
2024/01/16	38	260.16	46	260.68	263.00	-8	630	-1.27%
2024/01/15	68	264.33	4	264.25	264.00	64	629	10.17%
2024/01/12	11	261.41	23	260.93	260.50	-12	630	-1.90%
2024/01/11	69	263.28	10	264.45	264.00	59	630	9.36%
2024/01/10	93	265.62	16	266.44	267.00	77	643	11.97%
2024/01/09	29	265.34	11	267.14	265.50	18	645	2.79%
2024/01/08	3	265.83	51	265.18	266.00	-48	643	-7.46%
2024/01/05	27	264.37	58	265.52	267.00	-31	642	-4.83%
2024/01/04	63	268.67	100.2	268.53	268.00	-37.2	635	-5.85%
2024/01/03	125	268.30	162	268.06	268.00	-37	631	-5.86%	大買/大賣/
2024/01/02	35	264.11	45	263.80	267.50	-10	607	-1.65%
2023/12/29	101	263.36	124.3	264.75	264.00	-23.3	597	-3.90%	大買/大賣/
2023/12/28	301	264.26	307	263.26	266.00	-6	591	-1.01%	大買/大賣/
2023/12/27	49	247.64	41	247.30	248.50	8	535	1.50%
2023/12/26	157	243.51	40	243.90	242.50	117	528	22.15%	大買/鉅額交易
2023/12/25	111	242.70	66	244.32	242.00	45	523	8.60%	大買/
2023/12/22	124	248.35	36	248.69	247.00	88	531	16.56%	大買/
2023/12/21	61	250.11	3	248.33	247.50	58	530	10.94%
2023/12/20	70	250.39	32	251.09	250.00	38	526	7.22%
2023/12/19	74	249.85	132	251.83	248.00	-58	528	-10.98%	大賣/
2023/12/18	19	257.29	38	259.29	260.00	-19	539	-3.52%
2023/12/15	3	255.00	47	256.76	255.00	-44	558	-7.88%
2023/12/14	42	259.43	7	259.14	259.50	35	577	6.06%
2023/12/13	49	254.42	47	255.79	253.50	2	604	0.33%
2023/12/12	11	258.18	6	257.83	255.50	5	628	0.80%
2023/12/11	41	258.94	1	261.50	258.50	40	655	6.10%
2023/12/08	19	258.61	8	259.75	258.00	11	672	1.64%
2023/12/07	19	255.79	22	257.00	258.50	-3	705	-0.43%
2023/12/06	45	258.57	1	257.15	257.00	44	713	6.16%
2023/12/05	32.1	255.19	71	257.96	256.00	-38.9	727	-5.35%
2023/12/04	0	0.00	19	267.87	266.50	-19	735	-2.58%
2023/12/01	36	270.14	5	269.40	270.00	31	752	4.12%
2023/11/30	1	271.00	36	270.29	267.50	-35	777	-4.50%
2023/11/29	33	270.88	5	271.10	272.50	28	779	3.59%
2023/11/28	21	268.71	6	268.00	270.50	15	780	1.92%
2023/11/27	22	269.91	15	269.37	266.50	7	784	0.89%
2023/11/24	1	267.50	14	268.54	267.50	-13	786	-1.65%
2023/11/22	69	269.76	10	270.50	272.00	59	792	7.45%
2023/11/21	12	267.33	50	269.23	266.50	-38	788	-4.82%
2023/11/20	59	270.75	32	270.88	270.00	27	787	3.43%
2023/11/17	13	264.04	2	263.50	266.00	11	780	1.41%
2023/11/16	21	262.29	60	262.90	262.00	-39	785	-4.96%
2023/11/15	23	269.28	40.5	270.21	267.50	-17.5	783	-2.23%
2023/11/14	128.5	269.46	56	268.92	269.00	72.5	786	9.22%	大買/
2023/11/13	71	262.81	18	262.72	262.50	53	780	6.79%
2023/11/10	20	255.40	39	257.87	256.00	-19	791	-2.40%
2023/11/09	26	261.60	22	261.77	263.00	4	801	0.50%
2023/11/08	28	259.88	29	258.67	262.50	-1	815	-0.12%
2023/11/07	20	256.17	10	255.20	256.50	10	835	1.20%
2023/11/06	15	254.93	4	254.13	253.50	11	880	1.25%
2023/11/03	11	253.41	39	255.38	251.00	-28	912	-3.07%
2023/11/02	24	257.88	12	256.71	259.00	12	920	1.30%
2023/11/01	20	253.05	26	254.29	253.00	-6	937	-0.64%
2023/10/31	53	253.10	25	258.18	248.50	28	941	2.97%
2023/10/30	62	258.88	20	259.83	260.50	42	944	4.45%
2023/10/27	40	250.56	26	252.08	250.00	14	942	1.49%
2023/10/26	23	250.96	41	251.13	250.50	-18	942	-1.91%
2023/10/25	26	258.81	20	259.60	256.00	6	940	0.64%
2023/10/24	17	260.15	33	260.32	261.00	-16	944	-1.69%
2023/10/23	18	257.22	50	258.15	258.00	-32	955	-3.35%
2023/10/20	7	261.86	53	262.19	263.50	-46	954	-4.82%
2023/10/19	5	260.40	42	263.02	265.00	-37	955	-3.87%
2023/10/18	95	260.14	59	260.14	261.00	36	956	3.76%
2023/10/17	33	256.70	47	262.91	255.50	-14	938	-1.49%
2023/10/16	36	261.96	59	262.64	263.50	-23	937	-2.45%
2023/10/13	12	264.21	22	265.25	264.00	-10	942	-1.06%
2023/10/12	76	264.03	84	263.94	263.00	-8	943	-0.85%
2023/10/11	46	260.23	77	261.60	259.50	-31	940	-3.30%
2023/10/06	22	275.32	20	274.33	275.50	2	929	0.22%
2023/10/05	25	275.42	35	275.19	275.00	-10	933	-1.07%
2023/10/04	18	271.28	113.1	271.15	276.00	-95.1	937	-10.14%	大賣/
2023/10/03	24	269.15	57	270.20	270.00	-33	926	-3.56%
2023/10/02	33	265.05	38	267.89	269.50	-5	925	-0.54%
2023/09/28	48	261.43	226	261.50	261.00	-178	925	-19.24%	大賣/鉅額交易
2023/09/27	60	261.19	87	263.08	265.00	-27	920	-2.93%
2023/09/26	47	267.35	336	267.22	268.50	-289	914	-31.60%	大賣/鉅額交易
2023/09/25	37	266.26	130	267.42	268.50	-93	922	-10.08%	大賣/
2023/09/22	110	261.18	91	261.99	266.00	19	923	2.06%	大買/
2023/09/21	267	265.49	262	264.64	264.00	5	913	0.55%	大買/大賣/
2023/09/20	103	274.77	171	276.54	276.00	-68	883	-7.70%	大買/大賣/
2023/09/19	115	282.10	150	284.36	282.50	-35	866	-4.04%	大買/大賣/
2023/09/18	253	284.94	224	284.63	283.50	29	845	3.43%	大買/大賣/
2023/09/15	202	281.13	179	280.84	277.50	23	818	2.81%	大買/大賣/
2023/09/14	120	271.48	101	273.60	275.50	19	791	2.40%	大買/大賣/
2023/09/13	141	265.15	98.1	264.73	268.00	43	767	5.60%	大買/
2023/09/12	212	259.27	53	256.78	260.00	159	751	21.15%	大買/鉅額交易
2023/09/11	96	251.99	101	252.28	252.00	-5	722	-0.69%	大賣/
2023/09/08	77	251.40	42	251.56	253.00	35	717	4.88%
2023/09/07	148	254.41	58	255.21	252.50	90	714	12.60%	大買/
2023/09/06	137	249.93	128	249.08	250.50	9	703	1.28%	大買/大賣/
2023/09/05	96	247.14	107.1	245.76	248.00	-11.1	695	-1.60%	大賣/
2023/09/04	62	236.36	55.1	236.13	237.50	6.9	681	1.01%
2023/09/01	27	232.98	45	232.51	233.50	-18	684	-2.63%
2023/08/31	63	231.70	43	231.63	232.50	20	689	2.90%
2023/08/30	18	228.61	24	230.48	229.00	-6	685	-0.88%
2023/08/29	42	228.58	40	227.95	231.00	2	684	0.29%
2023/08/28	48	226.68	73	227.23	227.00	-25	679	-3.68%
2023/08/25	6	228.17	45	229.20	227.50	-39	677	-5.75%
2023/08/24	33	229.18	37	230.53	228.50	-4	677	-0.59%
2023/08/23	22	227.48	18	227.36	229.50	4	676	0.59%
2023/08/22	16	224.22	47	226.99	225.50	-31	675	-4.59%
2023/08/21	20	229.55	80	229.16	229.00	-60	671	-8.94%
2023/08/18	45	230.37	73	230.16	229.50	-28	670	-4.18%
2023/08/17	31	225.53	7	227.29	227.00	24	665	3.61%
2023/08/16	68	222.24	185.5	223.24	226.50	-117.5	662	-17.75%	大賣/鉅額交易
2023/08/15	148	230.50	68	229.98	227.50	80	643	12.42%	大買/
2023/08/14	52	231.58	103	232.24	232.00	-51	633	-8.05%	大賣/
2023/08/11	138	232.86	171	232.74	236.00	-33	619	-5.33%	大買/大賣/
2023/08/10	309	234.21	200	234.67	233.00	109	599	18.18%	大買/大賣/鉅額交易
2023/08/09	300	227.66	189	226.89	228.50	111	574	19.31%	大買/大賣/鉅額交易
2023/08/08	82	218.14	62	218.18	221.00	20	579	3.45%
2023/08/07	131	215.14	88.1	216.84	219.50	42.9	575	7.45%	大買/
2023/08/04	72	206.85	54	206.99	209.00	18	557	3.23%
2023/08/02	43	204.02	72	205.50	205.00	-29	556	-5.21%
2023/08/01	75.5	206.84	46.5	206.94	208.50	29	548	5.29%
2023/07/31	57	205.11	43	205.49	203.50	14	545	2.57%
2023/07/28	57	205.18	53	206.48	206.00	4	540	0.74%
2023/07/27	87	205.02	54	204.42	205.50	33	532	6.19%
2023/07/26	162	203.82	125	204.41	201.00	37	529	6.99%	大買/大賣/
2023/07/25	24	198.88	15	198.53	199.00	9	518	1.73%
2023/07/24	16	199.03	61	198.89	199.00	-45	517	-8.70%
2023/07/21	39	199.81	38	199.39	201.50	1	516	0.19%
2023/07/20	13	198.19	26	198.90	199.00	-13	519	-2.50%
2023/07/19	39	199.28	51.3	200.06	199.00	-12.3	522	-2.35%
2023/07/18	43	198.77	81	198.02	201.00	-38	525	-7.23%
2023/07/17	21	195.90	29	197.59	198.50	-8	524	-1.53%
2023/07/14	35	195.09	22.2	195.94	196.00	12.8	529	2.42%
2023/07/13	39	193.79	24	194.25	193.50	15	547	2.74%
2023/07/12	100	193.79	22	193.43	194.00	78	555	14.05%
2023/07/11	155	189.01	33	187.39	191.50	122	555	21.95%	大買/鉅額交易
2023/07/10	42	182.86	43	183.34	182.50	-1	554	-0.18%
2023/07/07	41	183.84	59	183.67	185.00	-18	577	-3.12%
2023/07/06	68	184.69	21	185.57	185.50	47	576	8.15%
2023/07/05	38	183.51	97	182.84	183.00	-59	574	-10.27%
2023/07/04	444	186.85	133	184.98	184.50	311	572	54.31%	大買/大賣/鉅額交易
2023/07/03	116	197.44	190.2	196.25	198.00	-74.2	556	-13.33%	大買/大賣/
2023/06/30	6	194.50	193	197.93	194.50	-187	542	-34.47%	大賣/鉅額交易
2023/06/29	43	197.53	175	196.94	197.00	-132	536	-24.60%	大賣/鉅額交易
2023/06/28	21	195.74	37	196.65	195.00	-16	537	-2.98%
2023/06/27	26	194.58	110	194.60	198.00	-84	538	-15.60%	大賣/
2023/06/26	5	196.20	43	196.43	196.00	-38	543	-6.99%
2023/06/21	51.1	197.47	26	197.37	199.50	25	556	4.49%
2023/06/20	8	196.50	44	198.57	196.00	-36	561	-6.41%
2023/06/19	14	199.64	90	202.22	199.50	-76	565	-13.43%
2023/06/16	7	202.36	31	202.82	204.50	-24	565	-4.24%
2023/06/15	33	203.39	25	203.38	203.50	8	567	1.41%
2023/06/14	56	203.38	30	204.63	203.00	26	570	4.56%
2023/06/13	123	202.13	52.3	202.25	203.00	70.7	578	12.23%	大買/
2023/06/12	29.1	195.01	79	195.90	198.00	-49.9	571	-8.73%
2023/06/09	47.1	197.98	65	199.52	198.00	-17.9	566	-3.16%
2023/06/08	30.1	199.83	42.1	200.68	200.50	-12	563	-2.13%
2023/06/07	53.1	198.71	30	198.20	198.00	23.1	561	4.10%
2023/06/06	45	193.63	45	193.81	193.50	0	554	0.00%
2023/06/05	15	192.33	25.1	191.34	191.50	-10.1	550	-1.84%
2023/06/02	18	192.81	13	192.54	192.50	5	558	0.89%
2023/06/01	9.1	192.29	15	192.30	192.00	-5.9	564	-1.04%
2023/05/31	32	192.73	9	193.11	192.50	23	573	4.01%
2023/05/30	48	190.17	16	190.81	190.50	32	576	5.55%
2023/05/29	29	192.09	16	192.56	191.50	13	583	2.23%
2023/05/26	46	190.15	21.9	190.18	190.00	24.1	592	4.06%
2023/05/25	13	190.42	29	191.14	190.50	-16	602	-2.66%
2023/05/24	16	191.19	27	190.72	192.50	-11	619	-1.78%
2023/05/23	24	191.52	19	191.08	191.00	5	643	0.78%
2023/05/22	16	190.38	12	191.13	191.00	4	649	0.62%
2023/05/19	10	188.40	23	188.67	189.00	-13	655	-1.98%
2023/05/18	62	187.94	17	188.53	188.50	45	677	6.64%
2023/05/17	34	186.97	11.2	187.27	187.50	22.8	709	3.21%
2023/05/16	11	186.59	33	186.86	187.00	-22	770	-2.85%
2023/05/15	99	188.87	76	188.39	185.00	23	788	2.92%
2023/05/12	288	187.78	73	188.48	191.50	215	780	27.55%	大買/鉅額交易
2023/05/11	42	181.67	43	182.26	179.00	-1	764	-0.13%
2023/05/10	6	175.83	15	175.67	177.00	-9	784	-1.15%
2023/05/09	24	176.06	48	176.83	174.50	-24	794	-3.02%
2023/05/08	20	179.30	17	178.47	179.50	3	807	0.37%
2023/05/05	53	175.81	32	175.48	176.00	21	817	2.57%
2023/05/04	7	176.57	45	177.38	176.50	-38	829	-4.58%
2023/05/03	9	179.61	8	179.75	180.00	1	835	0.12%
2023/05/02	67	179.89	15	180.47	179.00	52	862	6.03%
2023/04/28	24	180.54	38	180.79	181.00	-14	878	-1.59%
2023/04/27	29	178.57	18	176.42	178.50	11	875	1.26%
2023/04/26	23	172.17	31	175.47	176.00	-8	877	-0.91%
2023/04/25	33	175.83	56	178.41	174.00	-23	897	-2.56%
2023/04/24	42	181.48	26	181.75	180.50	16	917	1.74%
2023/04/21	34	187.09	53.1	185.21	184.50	-19.1	922	-2.07%
2023/04/20	46	189.01	60	189.82	191.00	-14	927	-1.51%
2023/04/19	9	193.22	118	193.98	192.50	-109	944	-11.54%	大賣/鉅額交易
2023/04/18	34	194.88	71	194.26	196.00	-37	956	-3.87%
2023/04/17	50	191.36	33	191.50	192.50	17	941	1.81%
2023/04/14	6	187.00	59	188.49	189.00	-53	932	-5.68%
2023/04/13	27	187.15	37	188.12	189.00	-10	937	-1.07%
2023/04/12	104	189.66	68	189.90	188.00	36	930	3.87%	大買/
2023/04/11	41	183.33	23	183.13	183.50	18	905	1.99%
2023/04/10	1	180.00	63	182.13	181.50	-62	905	-6.85%
2023/04/07	64	180.26	13	180.92	182.50	51	904	5.64%
2023/04/06	3	178.67	7	179.36	178.50	-4	902	-0.44%
2023/03/31	49	180.09	26	180.92	180.50	23	904	2.54%
2023/03/30	60	179.89	6	178.75	180.00	54	901	5.99%
2023/03/29	35	179.57	121	178.45	177.00	-86	902	-9.53%	大賣/
2023/03/28	22	177.77	78	178.09	178.50	-56	903	-6.20%
2023/03/27	13.1	181.50	67	181.14	180.00	-53.9	903	-5.97%
2023/03/24	26.2	181.67	28	182.59	184.00	-1.8	898	-0.20%
2023/03/23	38	177.51	8	177.81	177.50	30	893	3.36%
2023/03/22	54	178.23	12.1	179.00	179.00	41.9	893	4.69%
2023/03/21	30	179.03	14	179.25	179.50	16	890	1.80%
2023/03/20	15	178.07	40	178.34	179.00	-25	890	-2.81%
2023/03/17	63	174.56	11	175.41	175.50	52	887	5.86%
2023/03/16	116.1	170.41	70	172.24	169.50	46.1	882	5.22%	大買/
2023/03/15	52	173.87	9	172.11	172.00	43	877	4.90%
2023/03/14	9	172.56	38	172.97	171.50	-29	880	-3.29%
2023/03/13	47	174.78	40	174.55	175.50	7	882	0.79%
2023/03/10	84	179.36	51	178.46	177.00	33	882	3.74%
2023/03/09	17	179.94	51	179.50	179.50	-34	896	-3.79%
2023/03/08	26	178.37	16	179.34	178.50	10	907	1.10%
2023/03/07	58	178.43	91	179.24	179.50	-33	908	-3.63%
2023/03/06	28	178.46	48	178.10	177.50	-20	898	-2.23%
2023/03/03	66	178.10	105	177.92	177.00	-39	898	-4.34%	大賣/
2023/03/02	21	174.88	85	175.93	177.50	-64	901	-7.10%
2023/03/01	59	174.12	68	174.09	174.50	-9	896	-1.00%
2023/02/24	51	177.28	70	177.29	175.00	-19	889	-2.14%
2023/02/23	51	175.73	67	175.06	176.50	-16	881	-1.81%
2023/02/22	56	172.85	77	172.06	172.00	-21	881	-2.38%
2023/02/21	68	175.40	134	176.93	177.00	-66	867	-7.61%	大賣/
2023/02/20	25	170.72	47	172.45	172.00	-22	852	-2.58%
2023/02/17	39	171.68	52	170.82	170.00	-13	856	-1.52%
2023/02/16	107	173.43	57	173.87	173.50	50	864	5.79%	大買/
2023/02/15	298	170.22	70	171.79	173.00	228	873	26.11%	大買/鉅額交易
2023/02/14	201	166.31	209	164.81	167.00	-8	851	-0.94%	大買/大賣/
2023/02/13	10	169.00	64	169.01	171.00	-54	809	-6.67%
2023/02/10	13	167.73	58	166.68	166.50	-45	800	-5.62%
2023/02/09	72	169.67	48	171.18	168.00	24	795	3.02%
2023/02/08	79	169.58	64.1	170.51	172.00	14.9	776	1.92%
2023/02/07	58	162.96	24	162.75	164.00	34	750	4.53%
2023/02/06	55	162.01	38	162.18	161.50	17	749	2.27%
2023/02/03	13	165.88	28	166.09	165.00	-15	736	-2.04%
2023/02/02	13	164.12	10	167.35	167.50	3	730	0.41%
2023/02/01	42	161.87	10	162.00	162.00	32	728	4.39%
2023/01/31	81	160.98	66	161.78	161.50	15	725	2.07%
2023/01/30	86	155.20	30	156.12	157.00	56	711	7.87%
2023/01/17	18	150.92	2	151.00	151.00	16	699	2.29%
2023/01/16	5	150.10	12	151.00	149.50	-7	707	-0.99%
2023/01/13	73	153.69	92	153.88	151.00	-19	715	-2.65%
2023/01/12	26	156.62	103	157.10	157.00	-77	708	-10.86%	大賣/
2023/01/11	48	153.36	14	153.46	153.50	34	684	4.96%
2023/01/10	48	152.70	26	152.38	152.00	22	680	3.23%
2023/01/09	75	152.75	94	152.89	154.00	-19	671	-2.83%
2023/01/06	137	150.42	90	150.37	152.00	47	653	7.20%	大買/
2023/01/05	19	148.18	53	148.10	146.50	-34	637	-5.33%
2023/01/04	17	148.03	12	147.92	147.00	5	634	0.79%
2023/01/03	114	147.18	21	148.71	149.50	93	633	14.68%	大買/
2022/12/30	2	143.50	26	142.83	142.50	-24	621	-3.86%
2022/12/29	25	140.24	1	139.00	142.50	24	621	3.86%
2022/12/28	1	140.50	93	140.40	140.50	-92	625	-14.70%
2022/12/27	27	144.43	34	143.88	143.50	-7	626	-1.12%
2022/12/26	5	139.50	64	140.29	141.50	-59	627	-9.41%
2022/12/23	9	140.67	54	139.31	141.00	-45	629	-7.15%
2022/12/22	0	0.00	24	142.58	142.50	-24	633	-3.79%
2022/12/21	33	141.48	25	141.58	141.50	8	638	1.25%
2022/12/20	53	144.02	21	142.29	141.00	32	636	5.03%
2022/12/19	37	145.27	26	146.12	144.50	11	637	1.73%
2022/12/16	33	147.53	21	147.79	147.50	12	633	1.89%
2022/12/15	30	150.23	101	150.19	150.00	-71	630	-11.26%	大賣/
2022/12/14	81	148.05	12	149.04	149.50	69	619	11.13%
2022/12/13	8	144.44	41	145.71	144.50	-33	611	-5.40%
2022/12/12	12	144.75	34	144.32	146.50	-22	606	-3.63%
2022/12/09	1	142.00	57	142.68	142.50	-56	605	-9.24%
2022/12/08	21	142.62	8	142.88	142.50	13	603	2.15%
2022/12/07	90	144.93	23	144.43	143.50	67	603	11.11%
2022/12/06	44	148.52	63	148.10	146.50	-19	596	-3.19%
2022/12/05	17	152.65	51	153.26	151.50	-34	593	-5.73%
2022/12/02	55	152.33	25.1	152.48	152.50	30	588	5.09%
2022/12/01	110	151.70	63	151.29	152.00	47	585	8.03%	大買/
2022/11/30	80	146.53	10.1	146.06	147.00	70	563	12.41%
2022/11/29	3	142.00	30	142.37	142.00	-27	551	-4.90%
2022/11/28	19	142.87	0	0.00	143.50	19	550	3.45%
2022/11/25	16	143.69	52	145.62	143.00	-36	555	-6.48%
2022/11/24	79	143.51	29	144.38	145.50	50	552	9.05%
2022/11/23	13	140.81	12	141.21	140.50	1	545	0.18%
2022/11/22	22	139.61	4	140.00	140.00	18	547	3.29%
2022/11/21	48	140.64	13	140.88	139.50	35	551	6.34%
2022/11/18	109	143.84	110	144.18	142.00	-1	551	-0.18%	大買/大賣/
2022/11/17	32	142.44	30	142.92	143.50	2	542	0.37%
2022/11/16	66	143.11	59	143.02	143.00	7	541	1.29%
2022/11/15	90	140.83	64	141.15	142.50	26	532	4.88%
2022/11/14	102	142.48	61	141.83	141.00	41	528	7.75%	大買/
2022/11/11	149	147.34	164.1	148.23	145.50	-15.1	519	-2.91%	大買/大賣/
2022/11/10	44	143.55	88	144.35	145.00	-44	490	-8.96%
2022/11/09	151	141.32	46.1	142.50	143.00	104.9	477	21.95%	大買/鉅額交易
2022/11/08	37	137.77	77	138.30	137.00	-40	470	-8.51%
2022/11/07	39	134.08	22	132.73	135.00	17	470	3.61%
2022/11/04	7	132.79	28	131.77	133.00	-21	469	-4.48%
2022/11/03	45	132.54	19	132.66	133.00	26	467	5.56%
2022/11/02	43	131.71	12	131.71	131.50	31	463	6.69%
2022/11/01	34	131.31	67	131.10	131.00	-33	455	-7.25%
2022/10/31	27	129.67	21	130.64	129.00	6	452	1.33%
2022/10/28	12	129.58	45	131.38	129.00	-33	450	-7.33%
2022/10/27	4	132.00	33	131.55	130.50	-29	438	-6.61%
2022/10/26	72	128.57	33	128.65	130.00	39	435	8.95%
2022/10/25	37	127.32	7	128.50	124.50	30	424	7.07%
2022/10/24	66	131.30	35	130.19	129.50	31	423	7.32%
2022/10/21	25	127.70	25	130.00	127.00	0	416	0.00%
2022/10/20	20	123.68	97	127.24	135.00	-77	406	-18.95%
2022/10/19	43	127.23	6	127.67	126.00	37	394	9.39%
2022/10/18	37	123.49	32	125.70	125.50	5	390	1.28%
2022/10/17	25	120.32	47	122.21	125.00	-22	389	-5.65%
2022/10/14	78	119.13	39	122.05	123.00	39	392	9.94%
2022/10/13	27.1	114.66	70	117.43	113.50	-42.9	395	-10.84%
2022/10/12	26	120.50	35	119.41	119.50	-9	391	-2.30%
2022/10/11	55	117.95	24	118.25	119.50	31	391	7.92%
2022/10/07	3	123.33	33	123.56	123.00	-30	393	-7.63%
2022/10/06	14	126.18	11	126.59	126.50	3	400	0.75%
2022/10/05	30	126.23	36	128.47	125.00	-6	408	-1.47%
2022/10/04	39	124.94	26	125.25	127.00	13	421	3.08%
2022/10/03	29	119.57	70	118.72	120.00	-41	442	-9.27%
2022/09/30	55	117.82	24	118.92	121.00	31	453	6.83%
2022/09/29	63	120.33	12	119.92	118.50	51	460	11.07%
2022/09/28	15.1	117.13	55	120.01	116.00	-39.9	467	-8.53%
2022/09/27	23	121.11	22	122.73	124.00	1	465	0.22%
2022/09/26	24.1	123.49	53	125.58	122.50	-28.9	472	-6.11%
2022/09/23	4	130.88	12	131.29	131.50	-8	477	-1.67%
2022/09/22	23	130.41	8	130.88	131.00	15	484	3.09%
2022/09/21	8	131.50	3	131.83	131.50	5	498	1.00%
2022/09/20	3	132.00	3	132.83	132.00	0	514	0.00%
2022/09/19	41	132.18	30	132.77	132.50	11	525	2.10%
2022/09/16	15	135.00	11	135.00	133.50	4	533	0.75%
2022/09/15	4	136.00	26	136.13	136.00	-22	541	-4.06%
2022/09/14	5	135.20	5	135.00	135.50	0	550	0.00%
2022/09/13	7	138.93	34	138.72	138.00	-27	552	-4.89%
2022/09/12	16	140.38	12	141.04	138.00	4	563	0.71%
2022/09/08	11	136.32	36	136.61	139.00	-25	566	-4.42%
2022/09/07	15	135.27	17	135.68	135.50	-2	572	-0.35%
2022/09/06	13	137.62	15	139.03	138.50	-2	571	-0.35%
2022/09/05	32	140.23	8	141.56	140.00	24	573	4.18%
2022/09/02	21	143.69	4	143.00	143.00	17	574	2.96%
2022/09/01	28	145.38	44	147.05	144.50	-16	580	-2.76%
2022/08/31	9	149.06	6	148.92	149.50	3	577	0.52%
2022/08/30	4.1	148.76	51	148.50	148.50	-46.9	576	-8.13%
2022/08/29	8	150.19	18	148.69	150.00	-10	572	-1.75%
2022/08/26	21	155.95	19	155.50	155.00	2	575	0.35%
2022/08/25	49	152.61	0	0.00	153.00	49	572	8.56%
2022/08/24	2	150.00	34	150.12	150.00	-32	575	-5.56%
2022/08/23	26	150.98	24	150.60	150.50	2	582	0.34%
2022/08/22	19	153.82	9	153.22	153.00	10	585	1.71%
2022/08/19	18	153.69	31	155.08	154.50	-13	583	-2.23%
2022/08/18	20	149.23	13	150.31	152.50	7	574	1.22%
2022/08/17	28	149.71	9	149.94	149.50	19	568	3.34%
2022/08/16	22	150.20	29	150.43	150.50	-7	568	-1.23%
2022/08/15	28	151.02	44	149.78	152.00	-16	566	-2.82%
2022/08/12	48	146.81	46	146.82	147.50	2	555	0.36%
2022/08/11	48	141.01	6	142.67	142.50	42	547	7.67%
2022/08/10	6	136.33	43	136.97	136.00	-37	553	-6.68%
2022/08/09	7	138.57	15	137.13	139.00	-8	560	-1.43%
2022/08/08	16	138.56	10	138.10	138.50	6	583	1.03%
2022/08/05	4.1	140.60	10	141.35	140.00	-5.9	645	-0.91%
2022/08/04	11	137.36	24	138.42	139.00	-13	701	-1.85%
2022/08/03	10	139.50	13	138.50	138.50	-3	702	-0.43%
2022/08/02	18	139.53	19	140.21	139.50	-1	702	-0.14%
2022/08/01	8	144.63	12	145.17	144.00	-4	701	-0.57%
2022/07/29	53	148.39	17	147.76	147.00	36	702	5.13%
2022/07/28	1	146.50	17	146.82	146.50	-16	699	-2.29%
2022/07/27	38	145.16	6	147.50	148.00	32	700	4.57%
2022/07/26	31	146.16	11	148.36	145.50	20	700	2.85%
2022/07/25	15	149.33	5	149.60	150.00	10	706	1.41%
2022/07/22	6	150.92	62	152.65	151.00	-56	714	-7.83%
2022/07/21	53	149.36	11	151.55	152.00	42	718	5.84%
2022/07/20	27	147.61	22	148.70	146.50	5	718	0.70%
2022/07/19	12	144.25	8	144.00	145.00	4	715	0.56%
2022/07/18	3	143.83	25	143.20	144.50	-22	717	-3.07%
2022/07/15	15	140.20	40	140.31	141.50	-25	716	-3.49%
2022/07/14	24	138.31	33	138.77	140.50	-9	714	-1.26%
2022/07/13	37	134.32	43	135.35	134.00	-6	709	-0.85%
2022/07/12	94	130.61	78	131.81	129.00	16	704	2.27%
2022/07/11	27	137.96	125	138.40	138.50	-98	689	-14.21%	大賣/
2022/07/08	50	147.70	85	148.29	150.00	-35	666	-5.25%
2022/07/07	71	141.65	41	141.11	142.50	30	653	4.59%
2022/07/06	109	139.14	35	141.73	136.50	74	648	11.42%	大買/
2022/07/05	28	143.64	90	144.59	145.00	-62	647	-9.58%
2022/07/04	106	142.58	59	142.13	143.50	47	659	7.13%	大買/
2022/07/01	93.1	144.78	39	148.12	141.00	54.1	657	8.22%
2022/06/30	47	153.05	47	154.99	152.00	0	646	0.00%
2022/06/29	513.1	158.02	52	158.28	159.00	461.1	643	71.61%	大買/鉅額交易
2022/06/28	18	174.42	243	175.55	174.50	-225	629	-35.76%	大賣/鉅額交易
2022/06/27	60	177.93	125	178.02	178.00	-65	617	-10.53%	大賣/
2022/06/24	17	175.21	267	173.12	173.00	-250	610	-40.96%	大賣/鉅額交易
2022/06/23	102.1	175.12	56	175.66	173.50	46.1	607	7.59%	大買/
2022/06/22	31.1	177.94	99	182.07	177.50	-67.9	606	-11.19%
2022/06/21	44	185.11	17.1	187.19	188.00	26.9	598	4.49%
2022/06/20	42	184.70	85	188.18	181.50	-43	604	-7.11%
2022/06/17	32	192.30	0	0.00	191.50	32	596	5.37%
2022/06/16	17.1	200.39	1	198.50	195.50	16.1	592	2.72%
2022/06/15	14	202.61	33	203.12	202.00	-19	590	-3.22%
2022/06/14	34	201.87	26	201.48	203.00	8	600	1.33%
2022/06/13	5	206.30	10	206.90	204.50	-5	605	-0.83%
2022/06/10	15	214.10	64	214.49	213.00	-49	611	-8.01%
2022/06/09	9	221.06	5	219.70	220.50	4	606	0.66%
2022/06/08	3	224.00	23	222.07	221.00	-20	605	-3.31%
2022/06/07	3	223.00	6	222.17	222.50	-3	612	-0.49%
2022/06/06	19	220.21	24	220.04	221.00	-5	617	-0.81%
2022/06/02	1	224.00	3	224.50	223.50	-2	616	-0.32%
2022/06/01	8	225.50	2	227.00	224.50	6	620	0.97%
2022/05/31	18	222.94	14	223.25	223.00	4	616	0.65%
2022/05/30	6.1	220.49	15	220.67	220.50	-8.9	613	-1.45%
2022/05/27	9	215.61	8	215.19	216.00	1	611	0.16%
2022/05/26	10	213.70	17	214.32	212.50	-7	618	-1.13%
2022/05/25	23	214.15	16	213.13	214.50	7	626	1.12%
2022/05/24	22	215.39	10	218.10	213.50	12	642	1.87%
2022/05/23	10	221.20	6	218.83	218.00	4	650	0.61%
2022/05/20	3	219.83	27	220.11	219.50	-24	663	-3.61%
2022/05/19	56	218.03	16	219.41	220.00	40	668	5.98%
2022/05/18	34	221.34	39	219.62	221.00	-5	674	-0.74%
2022/05/17	24	216.08	36	217.67	219.00	-12	694	-1.73%
2022/05/16	65	219.10	32	220.30	214.50	33	725	4.55%
2022/05/13	68	220.73	275	221.03	222.50	-207	734	-28.20%	大賣/鉅額交易
2022/05/12	298	220.56	112	217.74	223.50	186	674	27.56%	大買/大賣/鉅額交易
2022/05/11	16	204.13	35	205.31	203.50	-19	620	-3.06%
2022/05/10	19	201.18	5	204.60	205.00	14	626	2.23%
2022/05/09	6	205.08	34	205.56	203.50	-28	632	-4.42%
2022/05/06	13	205.96	8	206.25	207.50	5	637	0.78%
2022/05/05	9	210.61	10	212.50	210.50	-1	642	-0.16%
2022/05/04	7	204.50	1	204.00	206.00	6	641	0.94%
2022/05/03	4	202.00	5	201.50	201.50	-1	642	-0.16%
2022/04/29	62	201.58	21	201.00	201.00	41	648	6.32%
2022/04/28	64	197.52	17	198.24	197.50	47	647	7.26%
2022/04/27	53	195.26	8	192.31	197.50	45	641	7.01%
2022/04/26	74	201.54	5	203.30	202.50	69	637	10.82%
2022/04/25	46.1	202.40	44	202.91	203.00	2.1	635	0.33%
2022/04/22	12	209.50	24	209.88	212.00	-12	630	-1.90%
2022/04/21	11.3	213.56	9	213.11	214.00	2.3	639	0.37%
2022/04/20	15	211.63	22	212.70	212.50	-7	641	-1.09%
2022/04/19	5	212.70	22	213.73	214.00	-17	641	-2.65%
2022/04/18	37	208.72	7	208.14	210.00	30	647	4.63%
2022/04/15	7.1	208.51	30	209.60	208.50	-22.9	646	-3.54%
2022/04/14	4	213.00	38	214.87	213.00	-34	652	-5.21%
2022/04/13	33	215.65	33	214.26	215.50	0	658	0.00%
2022/04/12	36	213.93	46	214.47	214.00	-10	662	-1.51%
2022/04/11	38.1	217.49	85	219.43	215.50	-47	665	-7.06%
2022/04/08	29.3	219.53	76	223.50	219.50	-46.7	668	-6.99%
2022/04/07	14	227.48	33	229.26	227.00	-19	672	-2.82%
2022/04/06	7	231.64	8	232.63	231.50	-1	667	-0.15%
2022/04/01	19	234.50	23	233.35	235.00	-4	666	-0.59%
2022/03/31	2	238.00	20	238.48	238.00	-18	663	-2.71%
2022/03/30	24	239.04	14	237.39	239.50	10	670	1.49%
2022/03/29	8	235.64	115	237.05	235.50	-107	682	-15.68%	大賣/鉅額交易
2022/03/28	24	235.98	90	236.01	237.50	-66	705	-9.36%
2022/03/25	55	245.63	97	244.33	241.00	-42	709	-5.93%
2022/03/24	12	242.62	39	241.59	243.50	-27	703	-3.83%
2022/03/23	14	243.36	23	243.24	243.00	-9	705	-1.28%
2022/03/22	44	241.80	10	241.75	241.50	34	710	4.79%
2022/03/21	3	240.50	55	241.02	241.50	-52	709	-7.33%
2022/03/18	47	238.67	60	239.25	241.00	-13	713	-1.83%
2022/03/17	67	240.34	40	240.24	239.00	27	714	3.77%
2022/03/16	35	232.79	97	233.31	236.50	-62	703	-8.81%
2022/03/15	40.1	233.31	71	235.47	231.50	-30.9	705	-4.38%
2022/03/14	2	241.00	58	240.55	241.00	-56	717	-7.80%
2022/03/11	39	242.21	18	241.25	241.00	21	722	2.91%
2022/03/10	70	239.86	47	242.48	242.50	23	723	3.18%
2022/03/09	12	231.50	82	231.31	231.00	-70	719	-9.73%
2022/03/08	51	234.29	41	232.59	231.00	10	721	1.39%
2022/03/07	4	235.38	54	235.58	234.50	-50	738	-6.77%
2022/03/04	29	242.78	5	243.50	243.00	24	760	3.15%
2022/03/03	17	243.88	41	242.66	243.50	-24	772	-3.11%
2022/03/02	58	237.40	16	236.69	239.50	42	774	5.42%
2022/03/01	67	237.70	21	237.07	238.50	46	780	5.90%
2022/02/25	91	236.63	14	239.75	238.00	77	778	9.89%
2022/02/24	95	239.76	71	241.13	237.50	24	781	3.07%
2022/02/23	60	248.21	40	249.14	248.00	20	772	2.59%
2022/02/22	111	245.46	34	249.06	251.00	77	775	9.93%	大買/
2022/02/21	91	256.40	51	255.98	254.50	40	784	5.10%
2022/02/18	74	256.35	38	259.46	258.50	36	799	4.50%
2022/02/17	87	256.31	112	262.02	256.00	-25	818	-3.05%	大賣/
2022/02/16	168.2	258.19	215	258.30	259.50	-46.9	829	-5.64%	大買/大賣/
2022/02/15	189	245.99	234	246.02	245.00	-45	807	-5.57%	大買/大賣/
2022/02/14	34	234.91	31.1	233.78	234.00	2.9	814	0.36%
2022/02/11	27	239.50	59	239.17	239.50	-32	827	-3.87%
2022/02/10	12	241.42	92	241.02	241.00	-80	831	-9.62%
2022/02/09	57.1	233.86	38	235.08	236.50	19.1	824	2.32%
2022/02/08	28	230.36	12	229.63	229.00	16	820	1.95%
2022/02/07	61.1	225.23	43	228.48	228.00	18.1	813	2.23%
2022/01/26	33	230.33	32	230.09	230.00	1	810	0.12%
2022/01/25	39.1	231.17	40	231.63	230.00	-1	814	-0.12%
2022/01/24	19.1	232.66	53	233.05	232.00	-34	817	-4.15%
2022/01/21	60	238.97	7.2	238.54	238.00	52.8	814	6.48%
2022/01/20	24	239.40	8	237.38	236.50	16	809	1.98%
2022/01/19	10	238.65	38	239.59	238.00	-28	812	-3.44%
2022/01/18	14	241.64	17	242.74	242.00	-3	813	-0.37%
2022/01/17	10	236.30	7	237.57	239.00	3	813	0.37%
2022/01/14	47.1	233.14	68	234.63	234.00	-20.9	820	-2.55%
2022/01/13	22	240.43	10	240.45	240.00	12	818	1.47%
2022/01/12	16	239.38	5	242.00	239.50	11	817	1.35%
2022/01/11	15.1	240.94	39	243.59	240.50	-24	821	-2.92%
2022/01/10	12.1	246.80	31	247.21	248.00	-19	818	-2.32%
2022/01/07	57	251.51	53	251.22	247.50	4	836	0.48%
2022/01/06	19	258.53	37	258.04	256.00	-18	829	-2.17%
2022/01/05	39	262.99	47	264.37	263.00	-8	830	-0.96%
2022/01/04	48	266.80	37	267.28	267.00	11	837	1.31%
2022/01/03	41	268.76	59	268.39	265.00	-18	832	-2.16%
2021/12/30	52	264.74	47.1	264.52	265.50	5	824	0.60%
2021/12/29	3	257.50	15	257.43	258.50	-12	807	-1.49%
2021/12/28	1	258.50	8	260.00	258.00	-7	811	-0.86%
2021/12/27	33	257.24	10	257.60	257.00	23	821	2.80%
2021/12/24	11	258.91	34	258.74	257.00	-23	824	-2.79%
2021/12/23	37.1	260.47	19	261.08	260.00	18.1	824	2.19%
2021/12/22	78	263.99	58	267.60	263.50	20	834	2.40%
2021/12/21	25	261.00	26	260.67	259.00	-1	811	-0.12%
2021/12/20	22	257.02	4	256.00	256.00	18	811	2.22%
2021/12/17	16	254.50	21	256.50	254.50	-5	821	-0.61%
2021/12/16	58.1	257.29	23	257.91	258.00	35.1	834	4.20%
2021/12/15	18	248.22	6	249.33	250.00	12	824	1.46%
2021/12/14	8	249.50	62	251.48	248.00	-54	833	-6.48%
2021/12/13	49	257.62	24	257.56	256.50	25	844	2.96%
2021/12/10	22	253.34	25	253.54	253.00	-3	865	-0.35%
2021/12/09	49	257.40	43	257.97	255.00	6	876	0.68%
2021/12/08	43	258.42	58.5	258.84	260.50	-15.5	871	-1.78%
2021/12/07	61	254.61	58	253.15	252.50	3	859	0.35%
2021/12/06	7	249.00	24	249.92	249.00	-17	861	-1.97%
2021/12/03	46	254.28	29	252.45	251.50	17	878	1.94%
2021/12/02	16	252.69	78	253.04	250.50	-62	912	-6.79%
2021/12/01	32	254.36	113	255.01	254.50	-81	923	-8.77%	大賣/
2021/11/30	61	249.90	72	258.49	264.00	-11	937	-1.17%
2021/11/29	101	239.00	36	234.56	241.00	65	1,005	6.47%	大買/
2021/11/26	45	242.86	44.1	242.32	243.00	0.9	1,005	0.09%
2021/11/25	10	242.70	42	244.62	242.00	-32	1,004	-3.19%
2021/11/24	22	242.70	23	244.17	245.50	-1	1,000	-0.10%
2021/11/23	67.1	244.35	16.1	246.53	243.50	51	1,005	5.07%
2021/11/22	50	251.62	16	250.88	250.50	34	1,004	3.39%
2021/11/19	88	253.02	28	255.16	251.50	60	1,010	5.94%
2021/11/18	54	257.95	138	257.96	255.00	-84	1,020	-8.23%	大賣/
2021/11/17	190	253.80	82	255.04	255.50	108	1,013	10.66%	大買/鉅額交易
2021/11/16	56	248.56	141	252.82	249.50	-85	1,012	-8.39%	大賣/
2021/11/15	102.1	243.78	94	247.70	248.50	8.1	999	0.81%	大買/
2021/11/12	84	233.43	18	233.28	232.00	66	977	6.75%
2021/11/11	47	228.10	200	230.42	228.00	-153	983	-15.55%	大賣/鉅額交易
2021/11/10	27	232.72	91	236.91	240.00	-64	978	-6.54%
2021/11/09	37	231.57	23	231.54	233.00	14	1,021	1.37%
2021/11/08	2	227.00	22	227.14	228.50	-20	1,054	-1.90%
2021/11/05	49	225.95	9	226.28	228.50	40	1,065	3.76%
2021/11/04	9	225.22	24	224.77	224.00	-15	1,072	-1.40%
2021/11/03	86	225.07	8	225.19	225.00	78	1,096	7.11%
2021/11/02	15	223.23	73	223.90	219.00	-58	1,106	-5.24%
2021/11/01	59	224.75	22	225.77	226.50	37	1,111	3.33%
2021/10/29	50	225.46	43	224.19	224.50	7	1,119	0.63%
2021/10/28	28	224.82	50	224.25	223.00	-22	1,129	-1.95%
2021/10/27	90	223.64	60	223.93	224.00	30	1,147	2.61%
2021/10/26	24	223.10	107	223.09	221.00	-83	1,160	-7.15%	大賣/
2021/10/25	63	219.48	42	220.48	220.50	21	1,183	1.77%
2021/10/22	136	220.72	31	220.10	222.50	105	1,208	8.69%	大買/鉅額交易
2021/10/21	36	220.32	62	222.90	217.00	-26	1,238	-2.10%
2021/10/20	13	218.19	57	218.36	220.50	-44	1,263	-3.48%
2021/10/19	88	217.19	37	219.58	220.00	51	1,320	3.86%
2021/10/18	29	214.74	56	213.54	213.50	-27	1,398	-1.93%
2021/10/15	143	213.72	171	216.73	216.00	-28	1,479	-1.89%	大買/大賣/
2021/10/14	51	204.10	38	204.83	202.50	13	1,520	0.86%
2021/10/13	30	204.33	44	203.20	205.00	-14	1,556	-0.90%
2021/10/12	137	207.26	73	210.98	206.00	64	1,593	4.02%	大買/
2021/10/08	26	221.69	27	222.85	219.00	-1	1,680	-0.06%
2021/10/07	37	221.09	50	220.42	220.50	-13	1,756	-0.74%
2021/10/06	19	218.89	37	220.16	215.50	-18	1,818	-0.99%
2021/10/05	54	216.42	74	219.86	223.00	-20	1,868	-1.07%
2021/10/04	101	219.69	74	220.36	218.50	27	1,916	1.41%	大買/
2021/10/01	53	223.92	85	225.71	223.00	-32	1,915	-1.67%
2021/09/30	48	230.94	46	230.95	231.50	2	1,925	0.10%
2021/09/29	125	229.22	73	233.93	227.50	52	1,932	2.69%	大買/
2021/09/28	15	240.33	29	242.66	244.50	-14	1,923	-0.73%
2021/09/27	32	241.36	86	241.98	240.00	-54	1,925	-2.80%
2021/09/24	77	245.37	95	246.55	247.00	-18	1,938	-0.93%
2021/09/23	72	239.38	88	239.48	237.00	-16	1,943	-0.82%
2021/09/22	21	242.81	43	242.85	241.50	-22	1,935	-1.14%
2021/09/17	58	242.14	87	243.82	248.00	-29	1,938	-1.50%
2021/09/16	72	244.76	53	245.72	241.50	19	1,940	0.98%
2021/09/15	105	247.78	129	253.06	253.50	-24	1,925	-1.25%	大買/大賣/
2021/09/14	26	245.85	82	248.82	248.50	-56	1,914	-2.92%
2021/09/13	33	244.55	33	244.64	243.00	0	1,911	0.00%
2021/09/10	40	242.84	18	245.08	245.00	22	1,918	1.15%
2021/09/09	13	239.96	50	238.86	243.50	-37	1,918	-1.93%
2021/09/08	72	236.90	57	240.25	234.00	15	1,934	0.78%
2021/09/07	161	241.39	145	241.66	239.50	16	1,936	0.83%	大買/大賣/
2021/09/06	154	255.33	27	259.37	254.00	127	1,914	6.63%	大買/鉅額交易
2021/09/03	133	262.54	146	263.19	260.00	-13	1,920	-0.68%	大買/大賣/
2021/09/02	354	278.00	323	279.17	267.50	31	1,972	1.57%	大買/大賣/
2021/09/01	45	268.28	34	267.32	269.50	11	1,925	0.57%
2021/08/31	46	262.45	39	261.13	261.50	7	1,919	0.36%
2021/08/30	57	258.85	7	259.86	262.00	50	1,925	2.60%
2021/08/27	41	258.99	75	261.97	258.00	-34	1,927	-1.76%
2021/08/26	39	267.19	28	268.89	265.50	11	1,928	0.57%
2021/08/25	110	271.26	25	268.50	274.00	85	1,942	4.38%	大買/
2021/08/24	73	269.18	151	269.94	266.00	-78	1,978	-3.94%	大賣/
2021/08/23	103	268.35	59	266.99	268.00	44	1,973	2.23%	大買/
2021/08/20	35	259.57	68	260.37	255.00	-33	1,974	-1.67%
2021/08/19	93	264.20	80	268.35	257.50	13	1,973	0.66%
2021/08/18	79	260.92	58	258.63	269.00	21	1,979	1.06%
2021/08/17	83	264.41	165	271.48	260.00	-82	2,011	-4.08%	大賣/
2021/08/16	137	268.51	120	270.18	275.00	17	2,014	0.84%	大買/大賣/
2021/08/13	247	272.93	221	273.60	272.50	26	2,028	1.28%	大買/大賣/
2021/08/12	134	263.11	74	267.51	269.00	60	2,006	2.99%	大買/
2021/08/11	46	250.86	90	251.43	248.00	-44	2,005	-2.19%
2021/08/10	64	256.13	26	255.35	253.50	38	2,074	1.83%
2021/08/09	123	253.68	51	255.44	252.50	72	2,125	3.39%	大買/
2021/08/06	34	266.24	45	266.59	262.50	-11	2,188	-0.50%
2021/08/05	15	273.27	52	272.61	272.50	-37	2,223	-1.66%
2021/08/04	48	279.76	51	279.08	279.50	-3	2,246	-0.13%
2021/08/03	58	278.91	32	278.95	279.00	26	2,267	1.15%
2021/08/02	64	281.53	111	281.12	279.50	-47	2,266	-2.07%	大賣/
2021/07/30	48	276.80	48	277.60	272.50	0	2,264	0.00%
2021/07/29	35	276.37	118.3	275.11	278.00	-83.3	2,265	-3.67%	大賣/
2021/07/28	201	263.83	123	266.72	266.00	78	2,255	3.46%	大買/大賣/
2021/07/27	195	271.60	295	274.24	270.50	-100	2,253	-4.44%	大買/大賣/
2021/07/26	116	281.34	154	282.47	285.00	-38	2,232	-1.70%	大買/大賣/
2021/07/23	215	278.42	218	280.59	275.50	-3	2,212	-0.14%	大買/大賣/
2021/07/22	205	291.71	358	294.10	291.00	-153	2,164	-7.07%	大買/大賣/鉅額交易
2021/07/21	265	277.56	220	281.83	282.00	45	2,102	2.14%	大買/大賣/
2021/07/20	198	266.72	143	268.45	266.00	55	2,032	2.71%	大買/大賣/
2021/07/19	213	258.71	92	261.69	265.00	121	1,986	6.09%	大買/鉅額交易
2021/07/16	179	259.58	188	259.74	258.50	-9	1,982	-0.45%	大買/大賣/
2021/07/15	151	261.03	470	255.19	260.00	-319	1,951	-16.34%	大買/大賣/鉅額交易
2021/07/14	213	248.97	148	251.80	260.50	65	1,875	3.47%	大買/大賣/
2021/07/13	233	247.47	213	249.38	237.00	20	1,808	1.11%	大買/大賣/
2021/07/12	96	241.08	154	242.62	241.50	-58	1,758	-3.30%	大賣/
2021/07/09	237	240.74	79	241.50	243.00	158	1,737	9.09%	大買/鉅額交易
2021/07/08	49	234.14	11	234.05	233.50	38	1,719	2.21%
2021/07/07	20	233.20	22	233.66	232.50	-2	1,749	-0.11%
2021/07/06	32	233.22	31	232.52	232.00	1	1,794	0.06%
2021/07/05	40	232.01	22	232.93	233.00	18	1,835	0.98%
2021/07/02	28	227.38	5	228.50	228.50	23	1,873	1.23%
2021/07/01	14	227.21	178	228.37	226.50	-164	1,898	-8.64%	大賣/鉅額交易
2021/06/30	22	227.20	55	230.00	235.00	-33	1,917	-1.72%
2021/06/29	19	226.42	44	226.66	224.50	-25	1,985	-1.26%
2021/06/28	50	226.64	13	229.73	229.00	37	2,016	1.83%
2021/06/25	26	226.88	200	226.19	225.00	-174	2,034	-8.55%	大賣/鉅額交易
2021/06/24	1	231.00	8	229.25	229.00	-7	2,038	-0.34%
2021/06/23	86	224.57	41	231.06	232.00	45	2,042	2.20%
2021/06/22	19	226.29	35	228.26	223.00	-16	2,028	-0.79%
2021/06/21	75	227.86	15	227.47	228.00	60	2,019	2.97%
2021/06/18	59	232.51	38	232.53	230.00	21	2,012	1.04%
2021/06/17	279	231.60	15	230.83	233.00	264	2,008	13.15%	大買/鉅額交易
2021/06/16	62	231.28	53	232.88	229.50	9	1,987	0.45%
2021/06/15	10	233.00	22	235.82	235.50	-12	1,991	-0.60%
2021/06/11	144	233.61	31	233.61	235.00	113	1,979	5.71%	大買/鉅額交易
2021/06/10	101	236.46	353	233.44	232.50	-252	1,963	-12.83%	大買/大賣/鉅額交易
2021/06/09	137	223.92	112.1	225.29	227.00	25	1,880	1.33%	大買/大賣/
2021/06/08	15	217.27	19	219.42	217.00	-4	1,835	-0.22%
2021/06/07	56	217.21	5	217.10	219.50	51	1,837	2.78%
2021/06/04	29	215.93	14	215.32	217.00	15	1,827	0.82%
2021/06/03	114	215.60	4	214.63	217.50	110	1,828	6.02%	大買/鉅額交易
2021/06/02	95	215.95	14	217.18	215.00	81	1,823	4.44%
2021/06/01	22.1	222.68	284	225.17	221.00	-262	1,805	-14.51%	大賣/鉅額交易
2021/05/31	39	220.21	4.1	218.05	221.00	34.9	1,763	1.98%
2021/05/28	26	219.69	48	219.11	220.00	-22	1,754	-1.25%
2021/05/27	107.1	216.23	16.1	216.36	219.00	91	1,748	5.20%	大買/
2021/05/26	95	216.47	17	214.24	217.00	78	1,748	4.46%
2021/05/25	21	215.55	73.1	214.45	214.50	-52.1	1,742	-2.99%
2021/05/24	26	204.90	9	205.06	206.00	17	1,747	0.97%
2021/05/21	166	204.96	148	203.54	201.50	18	1,732	1.04%	大買/大賣/
2021/05/20	79	202.65	74	204.70	197.50	5	1,712	0.29%
2021/05/19	90.1	207.95	226	206.57	209.00	-136	1,688	-8.05%	大賣/鉅額交易
2021/05/18	76	201.84	348	201.20	207.00	-272	1,672	-16.27%	大賣/鉅額交易
2021/05/17	342	197.88	238	196.95	196.00	104	1,622	6.41%	大買/大賣/鉅額交易
2021/05/14	624	203.23	223	201.02	205.00	401	1,612	24.87%	大買/大賣/鉅額交易
2021/05/13	105	184.23	163	184.95	188.00	-58	1,538	-3.77%	大買/大賣/
2021/05/12	164	167.56	138	172.84	171.00	26	1,505	1.73%	大買/大賣/
2021/05/11	106.1	179.20	91	179.03	177.00	15.1	1,478	1.02%	大買/
2021/05/10	25	193.42	94	195.82	192.50	-69	1,454	-4.74%
2021/05/07	114	196.90	61	193.85	202.00	53	1,457	3.64%	大買/
2021/05/06	206	189.76	155	188.75	188.50	51	1,465	3.48%	大買/大賣/
2021/05/05	37	192.77	129	193.42	190.00	-92	1,467	-6.27%	大賣/
2021/05/04	143	195.62	91	194.75	199.50	52	1,485	3.50%	大買/
2021/05/03	32	203.59	95	204.59	201.50	-63	1,583	-3.98%
2021/04/29	158	212.08	27	213.70	211.00	131	1,675	7.82%	大買/鉅額交易
2021/04/28	23	213.80	67	215.57	213.00	-44	1,711	-2.57%
2021/04/27	148	212.52	44	212.64	215.50	104	1,726	6.02%	大買/鉅額交易
2021/04/26	30	218.60	129	217.59	214.50	-99	1,715	-5.77%	大賣/
2021/04/23	100	211.19	27	211.43	215.00	73	1,711	4.27%
2021/04/22	210	210.29	253	213.02	209.00	-43	1,716	-2.51%	大買/大賣/
2021/04/21	25	218.34	122	218.80	218.00	-97	1,715	-5.66%	大賣/
2021/04/20	4	220.25	122	223.30	222.00	-118	1,719	-6.86%	大賣/鉅額交易
2021/04/19	141	214.09	49	216.72	217.50	92	1,736	5.30%	大買/
2021/04/16	51	218.09	78	217.79	216.00	-27	1,747	-1.54%
2021/04/15	12	212.50	19	216.82	222.00	-7	1,802	-0.39%
2021/04/14	225	209.14	107.1	212.05	212.50	117.9	1,778	6.63%	大買/大賣/鉅額交易
2021/04/13	192	219.67	135	221.89	216.50	57	1,763	3.23%	大買/大賣/
2021/04/12	72	230.99	68	225.98	223.00	4	1,736	0.23%
2021/04/09	98	243.55	82	247.23	247.50	16	1,680	0.95%
2021/04/08	179	238.17	209	238.45	237.50	-30	1,626	-1.84%	大買/大賣/
2021/04/07	24	223.29	40	224.94	224.00	-16	1,575	-1.02%
2021/04/06	48	221.40	60	222.53	220.50	-12	1,545	-0.78%
2021/04/01	75	217.38	77.1	221.82	225.50	-2.1	1,509	-0.14%
2021/03/31	55	208.20	81	209.36	207.50	-26	1,420	-1.83%
2021/03/30	58	201.89	76	204.12	206.00	-18	1,382	-1.30%
2021/03/29	22	198.52	26	198.17	198.50	-4	1,359	-0.29%
2021/03/26	10	194.85	27	195.30	196.50	-17	1,351	-1.26%
2021/03/25	15	193.93	12	193.46	193.00	3	1,347	0.22%
2021/03/24	18.1	192.33	22	193.66	192.50	-3.9	1,352	-0.29%
2021/03/23	22	194.82	37	196.93	194.00	-15	1,353	-1.11%
2021/03/22	7	195.07	19	195.76	197.00	-12	1,355	-0.89%
2021/03/19	10	195.40	27	195.00	197.00	-17	1,357	-1.25%
2021/03/18	51	198.64	51	199.27	195.50	0	1,361	0.00%
2021/03/17	4	193.50	11	196.18	193.00	-7	1,343	-0.52%
2021/03/16	31	195.90	42	195.90	196.50	-11	1,350	-0.81%
2021/03/15	23	193.26	25	194.02	194.00	-2	1,360	-0.15%
2021/03/12	19	191.32	29	192.53	189.50	-10	1,364	-0.73%
2021/03/11	54	189.63	54	191.23	192.00	0	1,379	0.00%
2021/03/10	7	185.64	21	185.86	185.00	-14	1,387	-1.01%
2021/03/09	39	182.60	38	183.00	183.00	1	1,394	0.07%
2021/03/08	15	184.67	42	188.85	184.00	-27	1,393	-1.94%
2021/03/05	36	185.47	58	185.70	187.00	-22	1,394	-1.58%
2021/03/04	23	189.00	40.2	188.80	188.00	-17.2	1,409	-1.22%
2021/03/03	46	189.55	11	191.36	191.50	35	1,407	2.49%
2021/03/02	19	191.50	50	197.09	191.50	-31	1,404	-2.21%
2021/02/26	54	196.59	59	197.27	196.00	-5	1,410	-0.35%
2021/02/25	33	204.18	47	206.01	204.00	-14	1,406	-1.00%
2021/02/24	118	203.35	102	209.04	204.50	16	1,446	1.11%	大買/大賣/
2021/02/23	59	197.35	10	197.30	197.50	49	1,396	3.51%
2021/02/22	32	200.73	78	198.87	200.00	-46	1,388	-3.31%
2021/02/19	56	195.09	54	196.71	197.00	2	1,368	0.15%
2021/02/18	79	191.73	59	194.47	194.50	20	1,372	1.46%
2021/02/17	76	189.88	54	192.20	190.00	22	1,361	1.62%
2021/02/05	77	188.28	138.1	188.99	188.00	-61.1	1,341	-4.56%	大賣/
2021/02/04	6	179.50	46	180.13	180.00	-40	1,305	-3.06%
2021/02/03	25	177.84	13	178.73	178.50	12	1,298	0.92%
2021/02/02	16	174.19	17	175.41	175.00	-1	1,300	-0.08%
2021/02/01	56	169.57	53	170.71	170.50	3	1,341	0.22%
2021/01/29	59	174.35	73	173.75	170.50	-14	1,341	-1.04%
2021/01/28	143	172.76	140	172.39	172.00	3	1,325	0.23%	大買/大賣/
2021/01/27	77.1	179.26	74	181.89	178.50	3.1	1,304	0.24%
2021/01/26	138	184.76	175	184.38	181.50	-37	1,284	-2.88%	大買/大賣/
2021/01/25	314	194.27	656	192.54	186.50	-342	1,259	-27.15%	大買/大賣/鉅額交易
2021/01/22	225	191.73	155	192.09	197.00	70	1,135	6.16%	大買/大賣/
2021/01/21	290	178.07	128	178.21	179.50	162	1,030	15.71%	大買/大賣/鉅額交易
2021/01/20	62	176.61	39	174.41	170.00	23	982	2.34%
2021/01/19	74	173.84	72	173.99	176.00	2	959	0.21%
2021/01/18	93.1	173.39	53	174.08	173.50	40.1	950	4.22%
2021/01/15	49	177.81	19	176.74	176.00	30	941	3.19%
2021/01/14	97	179.25	114	178.39	178.00	-17	927	-1.83%	大賣/
2021/01/13	107	173.72	43	174.09	175.50	64	894	7.16%	大買/
2021/01/12	121	176.15	145	176.24	173.00	-24	878	-2.73%	大買/大賣/
2021/01/11	109	170.87	97	172.07	173.00	12	837	1.43%	大買/
2021/01/08	165	169.82	100	171.30	171.50	65	817	7.95%	大買/
2021/01/07	34	164.88	15	165.00	165.00	19	754	2.52%
2021/01/06	49	167.42	83	166.97	165.00	-34	759	-4.48%
2021/01/05	7	161.64	29	163.33	164.50	-22	742	-2.96%
2021/01/04	39	160.44	37	160.18	160.00	2	737	0.27%
2020/12/31	8	159.75	9	159.94	159.50	-1	737	-0.14%
2020/12/30	16	159.22	0	0.00	160.00	16	747	2.14%
2020/12/29	4	159.75	5	160.20	159.50	-1	748	-0.13%
2020/12/28	12	161.13	5	160.80	161.50	7	749	0.93%
2020/12/25	5	159.10	3	160.00	158.50	2	746	0.27%
2020/12/24	15	158.67	10	159.85	158.00	5	747	0.67%
2020/12/23	13	160.00	13	159.23	160.00	0	749	0.00%
2020/12/22	8	160.19	6	161.75	159.00	2	759	0.26%
2020/12/21	2	162.75	43	162.20	163.00	-41	760	-5.39%
2020/12/18	22	166.59	22	163.70	163.00	0	758	0.00%
2020/12/17	33	165.86	18	166.22	166.50	15	752	1.99%
2020/12/16	55	165.10	8	165.50	165.50	47	750	6.26%
2020/12/15	15	163.50	41	164.15	162.00	-26	751	-3.46%
2020/12/14	57	166.32	34	165.21	167.00	23	745	3.09%
2020/12/11	21	163.33	13	163.15	163.00	8	751	1.06%
2020/12/10	10	164.50	15	166.63	164.50	-5	753	-0.66%
2020/12/09	48	168.23	22	167.80	166.50	26	743	3.50%
2020/12/08	2	166.50	5	167.00	167.00	-3	742	-0.40%
2020/12/07	7	165.36	28	165.73	167.50	-21	763	-2.75%
2020/12/04	33	164.24	25	165.80	166.50	8	750	1.07%
2020/12/03	10	162.40	6	162.08	162.50	4	736	0.54%
2020/12/02	33	161.98	3	161.67	162.00	30	734	4.09%
2020/12/01	31	161.82	35	162.00	163.00	-4	731	-0.55%
2020/11/30	47	164.65	33	167.35	162.00	14	731	1.92%
2020/11/27	12	164.46	11	164.50	165.00	1	722	0.14%
2020/11/26	35	162.74	22	162.95	163.50	13	719	1.81%
2020/11/25	55	162.86	45	165.09	162.50	10	716	1.40%
2020/11/24	37	166.73	33	167.88	166.50	4	698	0.57%
2020/11/23	109	166.89	81	167.54	168.00	28	687	4.07%	大買/
2020/11/20	12	159.92	11.9	160.00	160.50	0.1	634	0.02%
2020/11/19	1	159.50	10	159.75	160.00	-9	633	-1.42%
2020/11/18	26	160.06	22	160.98	160.00	4	636	0.63%
2020/11/17	4	161.38	14	160.93	160.50	-10	646	-1.55%
2020/11/16	36	160.57	34	159.59	159.50	2	676	0.30%
2020/11/13	22	158.61	22	159.32	159.50	0	692	0.00%
2020/11/12	24	157.50	36	157.64	157.50	-12	699	-1.72%
2020/11/11	19	153.18	15	153.27	154.50	4	714	0.56%
2020/11/10	32	153.44	9	154.17	153.00	23	717	3.21%
2020/11/09	48	157.66	98	161.10	158.50	-50	729	-6.85%
2020/11/06	51	150.46	60	150.51	150.50	-9	694	-1.30%
2020/11/05	11	148.50	10	148.40	148.50	1	703	0.14%
2020/11/04	4	146.75	9	147.00	147.00	-5	723	-0.69%
2020/11/03	22	148.43	23	148.37	148.50	-1	783	-0.13%
2020/11/02	43	146.03	58	147.59	146.50	-15	813	-1.84%
2020/10/30	14	150.00	6	149.00	149.00	8	858	0.93%
2020/10/29	25	150.24	29	149.16	150.50	-4	865	-0.46%
2020/10/28	7	150.50	2	150.75	151.00	5	875	0.57%
2020/10/27	5	151.60	4	152.00	151.50	1	886	0.11%
2020/10/26	9	153.28	5	153.50	153.00	4	907	0.44%
2020/10/23	13	154.15	34	154.85	154.00	-21	912	-2.30%
2020/10/22	0	0.00	41	155.05	157.50	-41	935	-4.38%
2020/10/21	3	154.00	4	154.38	155.00	-1	949	-0.11%
2020/10/20	15	153.43	0	0.00	153.50	15	965	1.55%
2020/10/19	4	154.63	13	155.54	155.00	-9	970	-0.93%
2020/10/16	18	155.17	14	155.14	155.00	4	995	0.40%
2020/10/15	26	157.94	27	157.81	158.00	-1	1,013	-0.10%
2020/10/14	22	160.02	175	159.44	159.00	-153	1,014	-15.08%	大賣/鉅額交易
2020/10/13	44	157.78	12	158.25	157.50	32	1,029	3.11%
2020/10/12	28	158.14	88	159.58	157.00	-60	1,039	-5.77%
2020/10/08	13	159.73	9	159.39	159.00	4	1,059	0.38%
2020/10/07	18	157.56	13	157.92	159.00	5	1,067	0.47%
2020/10/06	2	154.50	3	155.83	156.00	-1	1,089	-0.09%
2020/10/05	9	153.61	11	153.41	154.50	-2	1,115	-0.18%
2020/09/30	24	152.31	21	152.00	152.00	3	1,170	0.26%
2020/09/29	5	151.50	14	151.21	151.50	-9	1,244	-0.72%
2020/09/28	14	151.39	15	151.70	151.50	-1	1,294	-0.08%
2020/09/25	22	148.48	29	150.45	148.50	-7	1,342	-0.52%
2020/09/24	36	151.00	43	151.73	151.50	-7	1,375	-0.51%
2020/09/23	25	155.40	3	157.00	155.00	22	1,375	1.60%
2020/09/22	29	156.36	10	157.00	156.00	19	1,393	1.36%
2020/09/21	19	158.21	48	158.02	157.50	-29	1,402	-2.07%
2020/09/18	21	160.02	10	160.50	160.00	11	1,419	0.78%
2020/09/17	10	159.50	9	159.00	159.00	1	1,438	0.07%
2020/09/16	24	159.79	38	159.61	159.50	-14	1,447	-0.97%
2020/09/15	32	158.05	10	158.25	157.50	22	1,492	1.47%
2020/09/14	26	153.77	22	154.80	156.00	4	1,534	0.26%
2020/09/11	59	155.06	96	155.87	153.50	-37	1,539	-2.40%
2020/09/10	55	160.64	35	160.39	158.50	20	1,532	1.31%
2020/09/09	12	156.33	19	156.76	156.50	-7	1,511	-0.46%
2020/09/08	14	157.50	24	156.38	158.00	-10	1,516	-0.66%
2020/09/07	15	157.07	26	156.87	156.00	-11	1,542	-0.71%
2020/09/04	6	155.00	6	154.58	155.50	0	1,600	0.00%
2020/09/03	10	157.40	25	156.46	157.50	-15	1,619	-0.93%
2020/09/02	19	155.08	21	157.74	158.50	-2	1,628	-0.12%
2020/09/01	16	151.91	8	152.94	153.50	8	1,635	0.49%
2020/08/31	55	152.32	48	153.54	152.00	7	1,645	0.43%
2020/08/28	30	154.13	31	154.06	154.50	-1	1,667	-0.06%
2020/08/27	19	154.11	30	156.02	154.00	-11	1,682	-0.65%
2020/08/26	29	154.67	30	154.85	155.50	-1	1,699	-0.06%
2020/08/25	49	153.36	50	153.67	154.00	-1	1,735	-0.06%
2020/08/24	110	152.05	99	152.40	152.50	11	1,814	0.61%	大買/
2020/08/21	148	151.28	124	151.10	153.00	24	1,890	1.27%	大買/大賣/
2020/08/20	252	149.56	443	147.95	147.50	-191	1,915	-9.97%	大買/大賣/鉅額交易
2020/08/19	56	160.06	63	159.83	157.50	-7	1,910	-0.37%
2020/08/18	62	164.50	39	165.45	164.50	23	1,914	1.20%
2020/08/17	56	166.90	27	166.30	167.00	29	1,928	1.50%
2020/08/14	36	160.97	23	162.30	163.00	13	1,918	0.68%
2020/08/13	78	161.99	105	162.41	160.50	-27	1,974	-1.37%	大賣/
2020/08/12	31	161.90	28	163.38	166.00	3	1,977	0.15%
2020/08/11	29	163.53	35	163.91	161.50	-6	2,054	-0.29%
2020/08/10	43	165.72	62	166.85	164.50	-19	2,095	-0.91%
2020/08/07	80	167.83	74	167.24	167.50	6	2,133	0.28%
2020/08/06	186	162.43	38	162.82	162.50	148	2,123	6.97%	大買/鉅額交易
2020/08/05	113	161.14	83	159.20	162.50	30	2,133	1.41%	大買/
2020/08/04	53	153.34	27	154.09	155.00	26	2,128	1.22%
2020/08/03	55	154.36	64	154.82	152.50	-9	2,163	-0.42%
2020/07/31	22	155.84	23	156.28	156.00	-1	2,224	-0.04%
2020/07/30	53	156.10	50	157.16	158.00	3	2,227	0.13%
2020/07/29	50	152.37	51	152.00	152.50	-1	2,250	-0.04%
2020/07/28	79	154.88	76	156.63	151.50	3	2,283	0.13%
2020/07/27	86	154.84	48	155.14	154.00	38	2,313	1.64%
2020/07/24	54	156.53	74	158.22	155.00	-20	2,330	-0.86%
2020/07/23	20	159.53	18	158.19	160.50	2	2,335	0.09%
2020/07/22	65	159.81	53	159.95	158.50	12	2,360	0.51%
2020/07/21	31	161.35	62	162.02	162.50	-31	2,345	-1.32%
2020/07/20	54	156.34	30	157.40	158.00	24	2,353	1.02%
2020/07/17	51	156.94	30	159.02	157.00	21	2,367	0.89%
2020/07/16	24	162.00	31	162.24	161.50	-7	2,361	-0.30%
2020/07/15	40	160.61	18	165.25	160.00	22	2,368	0.93%
2020/07/14	41	166.93	34	166.53	165.50	7	2,359	0.30%
2020/07/13	82	170.04	82	170.84	168.50	0	2,359	0.00%
2020/07/10	65	168.91	26	168.13	166.50	39	2,360	1.65%
2020/07/09	34	174.66	55	175.36	172.00	-21	2,377	-0.88%
2020/07/08	80	176.34	72	176.77	180.00	8	2,341	0.34%
2020/07/07	24	164.38	60	166.61	167.00	-36	2,297	-1.57%
2020/07/06	34	169.53	90	168.71	171.00	-56	2,264	-2.47%
2020/07/03	64	164.86	14	165.25	167.00	50	2,234	2.24%
2020/07/02	14	160.68	19	160.68	160.50	-5	2,239	-0.22%
2020/07/01	12	159.71	18	159.72	160.00	-6	2,263	-0.27%
2020/06/30	13	156.12	12	156.50	158.00	1	2,253	0.04%
2020/06/29	14	154.61	40	153.66	154.00	-26	2,261	-1.15%
2020/06/24	18	158.36	22	158.45	157.00	-4	2,254	-0.18%
2020/06/23	52	155.05	43	156.06	156.00	9	2,248	0.40%
2020/06/22	10	158.10	168	156.72	155.50	-158	2,251	-7.02%	大賣/鉅額交易
2020/06/19	100	155.32	94	154.99	156.50	6	2,225	0.27%
2020/06/18	67	149.64	79	149.87	150.50	-12	2,198	-0.55%
2020/06/17	22	150.07	49	150.78	149.00	-27	2,209	-1.22%
2020/06/16	23	149.39	18	149.14	150.50	5	2,223	0.22%
2020/06/15	50	148.17	97.1	148.66	146.50	-47.1	2,260	-2.08%
2020/06/12	145	144.42	54	146.24	149.50	91	2,268	4.01%	大買/
2020/06/11	83	150.14	60	149.46	146.00	23	2,263	1.02%
2020/06/10	46	155.68	49	156.41	155.50	-3	2,222	-0.13%
2020/06/09	38	154.87	18	155.56	154.50	20	2,240	0.89%
2020/06/08	54	153.81	69	154.68	154.00	-15	2,252	-0.67%
2020/06/05	55	154.65	43	154.56	155.00	12	2,252	0.53%
2020/06/04	51	154.52	55	154.19	155.00	-4	2,273	-0.18%
2020/06/03	65	153.68	78	153.72	153.00	-13	2,262	-0.57%
2020/06/02	43	154.34	63	153.87	153.00	-20	2,258	-0.89%
2020/06/01	223	153.35	39	152.86	155.50	184	2,257	8.15%	大買/鉅額交易
2020/05/29	27	153.59	351	153.29	151.00	-324	2,235	-14.49%	大賣/鉅額交易
2020/05/28	105	151.84	29	151.21	155.00	76	2,161	3.52%	大買/
2020/05/27	40	148.89	14	149.18	147.00	26	2,096	1.24%
2020/05/26	202	148.54	50	147.64	146.50	152	2,086	7.29%	大買/鉅額交易
2020/05/25	221	143.94	29	144.29	147.00	192	2,046	9.38%	大買/鉅額交易
2020/05/22	22	143.18	7	143.57	141.00	15	2,025	0.74%
2020/05/21	7	147.93	9	147.72	146.50	-2	1,998	-0.10%
2020/05/20	8	146.88	3	148.17	147.50	5	1,994	0.25%
2020/05/19	16	142.38	16	142.16	144.50	0	1,954	0.00%
2020/05/18	24	141.58	38	143.28	139.50	-14	1,962	-0.71%
2020/05/15	70	138.61	27	138.00	139.00	43	1,877	2.29%
2020/05/14	44	137.80	22	138.70	133.50	22	1,827	1.20%
2020/05/13	61	139.20	44	138.95	140.00	17	1,774	0.96%
2020/05/12	37	136.82	16	138.22	136.50	21	1,727	1.22%
2020/05/11	52.1	140.46	25	141.18	140.50	27.1	1,702	1.59%
2020/05/08	19	140.97	6	140.33	141.50	13	1,686	0.77%
2020/05/07	179	138.96	9	137.89	138.50	170	1,655	10.27%	大買/鉅額交易
2020/05/06	32	133.63	6	133.00	133.00	26	1,601	1.62%
2020/05/05	16	131.97	28	133.55	133.50	-12	1,609	-0.75%
2020/05/04	9	130.61	20	130.28	134.00	-11	1,580	-0.70%
2020/04/30	42	130.70	8	131.06	131.50	34	1,556	2.18%
2020/04/29	4	128.75	9	128.50	128.00	-5	1,533	-0.33%
2020/04/28	6	126.67	14	126.71	127.00	-8	1,526	-0.52%
2020/04/27	5	126.20	14	126.14	127.00	-9	1,545	-0.58%
2020/04/24	4	123.50	5	124.00	124.00	-1	1,527	-0.07%
2020/04/23	13	124.77	5	125.20	124.50	8	1,536	0.52%
2020/04/22	21	120.67	9	120.83	122.00	12	1,565	0.77%
2020/04/21	19	123.53	33	123.23	122.00	-14	1,592	-0.88%
2020/04/20	6	125.08	10	124.35	126.00	-4	1,587	-0.25%
2020/04/17	10	123.65	7	123.21	123.00	3	1,587	0.19%
2020/04/16	5	122.30	10	122.75	123.00	-5	1,603	-0.31%
2020/04/15	13	122.69	7	123.21	123.00	6	1,596	0.38%
2020/04/14	20	120.38	5	122.00	122.00	15	1,579	0.95%
2020/04/13	2	116.50	5	116.20	116.50	-3	1,558	-0.19%
2020/04/10	12	116.42	7	117.14	116.00	5	1,553	0.32%
2020/04/09	12	114.46	7	115.50	115.00	5	1,547	0.32%
2020/04/08	12	113.96	10	114.25	115.00	2	1,544	0.13%
2020/04/07	30	110.32	25	112.02	113.00	5	1,528	0.33%
2020/04/06	28	105.41	17	106.76	107.50	11	1,488	0.74%
2020/04/01	9	102.17	4	102.13	102.00	5	1,530	0.33%
2020/03/31	7	102.86	6	102.00	101.50	1	1,533	0.07%
2020/03/30	34	99.36	31	99.61	101.50	3	1,536	0.20%
2020/03/27	9	101.06	8	102.25	100.00	1	1,530	0.07%
2020/03/26	18	99.62	17	100.45	101.50	1	1,517	0.07%
2020/03/25	27	101.29	30	101.77	100.00	-3	1,513	-0.20%
2020/03/24	20	98.10	19	98.26	98.50	1	1,487	0.07%
2020/03/23	48	92.06	30	92.91	94.60	18	1,470	1.22%
2020/03/20	44	92.19	45	92.90	93.70	-1	1,469	-0.07%
2020/03/19	93	88.26	102	88.93	86.00	-9	1,472	-0.61%	大賣/
2020/03/18	50	94.99	48	95.27	93.90	2	1,446	0.14%
2020/03/17	84	94.43	86	94.71	94.40	-2	1,487	-0.13%
2020/03/16	54	98.24	74	98.93	95.00	-20	1,524	-1.31%
2020/03/13	59	97.73	86	98.57	101.00	-27	1,588	-1.70%
2020/03/12	40	110.44	20	109.13	107.00	20	1,561	1.28%
2020/03/11	17	115.41	96	114.74	114.00	-79	1,542	-5.12%
2020/03/10	8	110.88	13	113.50	116.00	-5	1,531	-0.33%
2020/03/09	1	111.50	0	0.00	109.50	1	1,520	0.07%
2020/03/06	4	113.50	14	114.75	115.00	-10	1,520	-0.66%
2020/03/05	4	112.00	5	113.90	114.50	-1	1,523	-0.07%
2020/03/04	5	108.80	8	108.81	109.50	-3	1,509	-0.20%
2020/03/03	12	111.54	10	112.75	113.00	2	1,506	0.13%
2020/03/02	6	106.17	8	106.63	107.50	-2	1,506	-0.13%
2020/02/27	8	110.31	17	111.85	108.50	-9	1,494	-0.60%
2020/02/26	5	115.50	5	115.30	115.50	0	1,470	0.00%
2020/02/25	11	114.91	6	113.83	115.00	5	1,470	0.34%
2020/02/24	5	114.90	9	115.61	115.50	-4	1,471	-0.27%
2020/02/21	10	116.50	7	115.93	116.00	3	1,487	0.20%
2020/02/20	13	119.46	18	119.47	118.00	-5	1,477	-0.34%
2020/02/19	12	121.54	25	121.16	121.50	-13	1,466	-0.89%
2020/02/18	5	118.20	5	117.50	117.50	0	1,453	0.00%
2020/02/17	1	117.00	1	119.00	117.50	0	1,497	0.00%
2020/02/14	6	119.08	4	119.50	119.00	2	1,507	0.13%
2020/02/13	4	119.75	2	119.00	118.50	2	1,527	0.13%
2020/02/12	8	120.13	7	120.43	120.00	1	1,586	0.06%
2020/02/11	10	118.05	31	118.34	120.50	-21	1,594	-1.32%
2020/02/10	10	110.20	11	112.09	114.00	-1	1,597	-0.06%
2020/02/07	10	113.95	14	114.00	112.50	-4	1,621	-0.25%
2020/02/06	8	111.25	9	115.06	115.50	-1	1,643	-0.06%
2020/02/05	16	110.66	8	111.31	108.50	8	1,645	0.49%
2020/02/04	20	112.23	19	112.21	111.50	1	1,649	0.06%
2020/02/03	31	107.08	32	105.34	110.50	-1	1,657	-0.06%
2020/01/31	36	114.40	49	115.52	114.50	-13	1,665	-0.78%
2020/01/30	68	119.34	54	120.28	116.50	14	1,708	0.82%
2020/01/20	9	129.22	3	129.83	129.00	6	1,733	0.35%
2020/01/17	9	129.72	6	130.83	129.50	3	1,953	0.15%
2020/01/16	9	130.67	25	131.54	132.00	-16	2,073	-0.77%
2020/01/15	2	127.75	12	131.04	131.50	-10	2,032	-0.49%
2020/01/14	1	128.50	11	129.36	128.00	-10	1,999	-0.50%
2020/01/13	4	126.88	12	127.29	128.00	-8	1,989	-0.40%
2020/01/10	12	125.63	42	126.70	125.50	-30	1,981	-1.51%
2020/01/09	2	121.50	4	121.63	123.00	-2	1,959	-0.10%
2020/01/08	9	119.39	41	120.04	120.00	-32	2,023	-1.58%
2020/01/07	27	122.06	27	122.72	120.50	0	2,026	0.00%
2020/01/06	10	126.85	11	126.45	125.00	-1	2,022	-0.05%
2020/01/03	28	127.50	17	128.41	127.50	11	2,032	0.54%
2020/01/02	11	126.77	13	128.15	128.50	-2	2,051	-0.10%
2019/12/31	0	0.00	3	126.50	126.50	-3	2,083	-0.14%
2019/12/30	6	126.08	7	125.93	125.50	-1	2,177	-0.05%
2019/12/27	39	129.09	14	130.64	126.00	25	2,242	1.11%
2019/12/26	14	126.79	3	126.17	127.50	11	2,182	0.50%
2019/12/25	9	126.17	40	126.83	126.50	-31	2,182	-1.42%
2019/12/24	16	124.22	0	0.00	124.00	16	2,182	0.73%
2019/12/23	6	125.92	10	127.90	124.00	-4	2,193	-0.18%
2019/12/20	6	125.83	10	126.40	127.00	-4	2,198	-0.18%
2019/12/19	9	125.83	9	126.06	125.00	0	2,205	0.00%
2019/12/18	6	126.08	6	125.50	125.50	0	2,252	0.00%
2019/12/17	4	127.13	5	127.70	126.50	-1	2,309	-0.04%
2019/12/16	0	0.00	8	127.69	127.50	-8	2,302	-0.35%
2019/12/13	14	124.68	59	125.34	124.00	-45	2,283	-1.97%
2019/12/12	26	127.44	31	127.00	125.00	-5	2,285	-0.22%
2019/12/11	21	127.79	38	127.62	127.50	-17	2,255	-0.75%
2019/12/10	11	126.64	29	126.16	126.00	-18	2,236	-0.80%
2019/12/09	0	0.00	1	121.00	120.00	-1	2,193	-0.05%
2019/12/06	1	121.00	1	121.00	119.00	0	2,214	0.00%
2019/12/05	0	0.00	32	120.91	120.50	-32	2,289	-1.40%
2019/12/04	5	123.00	71	122.32	121.50	-66	2,290	-2.88%
2019/12/03	1	119.50	10	119.40	120.00	-9	2,293	-0.39%
2019/12/02	4	114.88	28	116.41	118.00	-24	2,320	-1.03%
2019/11/28	1	117.50	4	118.13	117.00	-3	2,341	-0.13%
2019/11/27	0	0.00	13	119.77	119.00	-13	2,351	-0.55%
2019/11/26	0	0.00	25	119.48	119.00	-25	2,365	-1.06%
2019/11/25	8	119.94	0	0.00	118.50	8	2,409	0.33%
2019/11/22	1	119.00	22	119.45	119.00	-21	2,436	-0.86%
2019/11/21	1	120.00	1	117.50	120.50	0	2,488	0.00%
2019/11/20	6	120.17	5	120.90	119.50	1	2,528	0.04%
2019/11/19	7	120.93	6.7	120.76	120.00	0.3	2,627	0.01%
2019/11/18	2	122.25	1	121.00	121.00	1	2,669	0.04%
2019/11/15	1	121.50	5	122.70	123.00	-4	2,749	-0.15%
2019/11/14	22	120.50	50	120.75	121.50	-28	2,835	-0.99%
2019/11/13	159	119.34	25	118.50	119.50	134	2,936	4.56%	大買/鉅額交易
2019/11/12	11	117.23	25	117.00	118.00	-14	3,026	-0.46%
2019/11/11	9	117.33	206	116.74	116.00	-197	3,089	-6.38%	大賣/鉅額交易
2019/11/08	0	0.00	2	125.75	126.00	-2	3,062	-0.07%
2019/11/07	45	124.13	7.6	124.34	124.00	37.4	3,076	1.22%
2019/11/06	14	130.68	9	131.56	128.50	5	3,076	0.16%
2019/11/05	4	132.25	27	132.07	134.50	-23	3,056	-0.75%
2019/11/04	4	129.38	5	128.40	129.00	-1	3,026	-0.03%
2019/11/01	2	129.25	6	128.00	130.00	-4	3,010	-0.13%
2019/10/31	37	128.09	20	127.83	127.00	17	3,006	0.57%
2019/10/30	16	130.28	21	129.48	129.00	-5	3,005	-0.17%
2019/10/29	61	132.21	38	134.12	129.50	23	2,980	0.77%
2019/10/28	9	137.78	24	137.88	138.50	-15	2,922	-0.51%
2019/10/25	90	137.19	60	137.81	137.00	30	2,863	1.05%
2019/10/24	125	125.00	23	128.13	132.50	102	2,638	3.87%	大買/鉅額交易
2019/10/23	7	121.29	4	122.50	120.50	3	2,519	0.12%
2019/10/22	40	121.18	29	121.09	121.50	11	2,527	0.44%
2019/10/21	3	121.00	0	0.00	120.50	3	2,584	0.12%
2019/10/18	14	118.61	19	120.42	120.50	-5	2,601	-0.19%
2019/10/17	3	118.67	1	117.00	119.00	2	2,596	0.08%
2019/10/16	59	120.86	7	121.14	118.50	52	2,597	2.00%
2019/10/15	39	122.42	10	122.60	124.00	29	2,544	1.14%
2019/10/14	8	122.69	5	124.30	122.00	3	2,542	0.12%
2019/10/09	2	123.25	1	122.50	121.00	1	2,537	0.04%
2019/10/08	13	122.69	59	123.84	121.50	-46	2,560	-1.80%
2019/10/07	7	126.36	4.1	125.41	127.00	2.9	2,570	0.11%
2019/10/04	54	126.06	28	123.57	123.50	26	2,551	1.02%
2019/10/03	57	122.10	18	123.28	126.00	39	2,463	1.58%
2019/10/02	17	120.00	5	118.10	119.50	12	2,391	0.50%
2019/10/01	21	116.90	1	117.00	118.50	20	2,375	0.84%
2019/09/27	1	114.00	2	115.25	115.00	-1	2,364	-0.04%
2019/09/26	4	116.88	5	116.60	115.50	-1	2,350	-0.04%
2019/09/25	1	118.00	1	119.50	117.00	0	2,348	0.00%
2019/09/24	3	119.50	28	119.89	119.50	-25	2,344	-1.07%
2019/09/23	24	121.56	71	122.96	119.00	-47	2,332	-2.01%
2019/09/20	83	121.91	22	121.41	121.00	61	2,288	2.67%
2019/09/19	2	117.25	15	115.67	116.50	-13	2,229	-0.58%
2019/09/18	17	115.71	1	116.00	116.00	16	2,242	0.71%
2019/09/17	4	114.75	1	115.50	114.00	3	2,316	0.13%
2019/09/16	4	116.00	58	116.78	115.50	-54	2,318	-2.33%
2019/09/12	17	120.71	33	122.58	119.50	-16	2,293	-0.70%
2019/09/11	20	121.00	18	120.50	121.50	2	2,253	0.09%
2019/09/10	30	114.80	7	117.14	116.50	23	2,205	1.04%
2019/09/09	172	122.70	1	123.00	115.50	171	2,172	7.87%	大買/鉅額交易
2019/09/06	3	119.00	52	119.03	119.00	-49	2,094	-2.34%
2019/09/05	2	119.00	14	120.86	120.50	-12	2,091	-0.57%
2019/09/04	0	0.00	3	118.83	121.00	-3	2,071	-0.14%
2019/09/03	6	116.83	1	119.50	116.00	5	2,041	0.24%
2019/09/02	4	117.75	70	118.41	118.00	-66	2,029	-3.25%
2019/08/30	1	118.50	3	119.17	120.00	-2	2,023	-0.10%
2019/08/29	13	117.96	11	117.73	119.00	2	2,005	0.10%
2019/08/28	6	121.33	4	121.00	118.00	2	1,993	0.10%
2019/08/27	1	120.50	217	120.74	120.00	-216	1,957	-11.03%	大賣/鉅額交易
2019/08/26	6	120.08	1	119.50	119.50	5	1,942	0.26%
2019/08/23	3	121.17	7	121.29	120.00	-4	1,901	-0.21%
2019/08/22	11	129.59	6	128.50	125.00	5	1,857	0.27%
2019/08/21	11	123.73	7	122.07	126.00	4	1,748	0.23%
2019/08/20	8	122.31	4	122.88	121.50	4	1,710	0.23%
2019/08/19	4	120.50	24	119.02	119.50	-20	1,627	-1.23%
2019/08/16	17	118.50	32.3	118.29	120.00	-15.3	1,523	-1.00%
2019/08/15	184	107.97	17	107.82	110.50	167	1,387	12.04%	大買/鉅額交易
2019/08/14	198	102.40	37.3	105.47	107.00	160.7	1,291	12.44%	大買/鉅額交易
2019/08/13	27	99.37	46	99.89	98.00	-19	1,227	-1.55%
2019/08/12	6	99.50	25	99.56	101.00	-19	1,223	-1.55%
2019/08/08	3	95.23	28	95.81	98.00	-25	1,215	-2.06%
2019/08/07	1	89.80	3	88.90	89.80	-2	1,259	-0.16%
2019/08/06	8	85.65	3	88.10	87.50	5	1,348	0.37%
2019/08/05	11	89.55	9	88.72	88.30	2	1,390	0.14%
2019/08/02	23	91.27	1	90.90	90.90	22	1,389	1.58%
2019/08/01	1	94.10	9	94.88	95.00	-8	1,384	-0.58%
2019/07/31	0	0.00	1	99.40	99.80	-1	1,375	-0.07%
2019/07/30	4	98.25	1	98.50	98.50	3	1,373	0.22%
2019/07/29	0	0.00	3	100.10	100.00	-3	1,397	-0.21%
2019/07/26	1	101.00	2	101.50	101.00	-1	1,449	-0.07%
2019/07/25	3	100.27	0	0.00	101.00	3	1,444	0.21%
2019/07/24	27	98.62	50	98.10	98.10	-23	1,423	-1.62%
2019/07/23	12.1	99.46	140	99.24	98.80	-127.9	1,401	-9.12%	大賣/鉅額交易
2019/07/22	8	105.69	1	106.00	107.00	7	1,328	0.53%
2019/07/19	1	102.00	1	102.50	102.00	0	1,306	0.00%
2019/07/18	3	100.50	4	101.63	101.50	-1	1,306	-0.08%
2019/07/17	10	103.30	16	103.78	104.00	-6	1,299	-0.46%
2019/07/16	1	103.00	17	103.44	105.00	-16	1,286	-1.24%
2019/07/15	4	104.13	21	102.88	103.00	-17	1,280	-1.33%
2019/07/12	1	104.00	38	103.04	104.50	-37	1,271	-2.91%
2019/07/11	0	0.00	13	99.68	101.00	-13	1,238	-1.05%
2019/07/10	3	96.67	4	96.63	96.70	-1	1,191	-0.08%
2019/07/09	7	94.46	7	94.86	95.20	0	1,191	0.00%
2019/07/08	0	0.00	21	93.56	92.70	-21	1,211	-1.73%
2019/07/05	2	93.75	2	94.05	94.40	0	1,216	0.00%
2019/07/03	8	93.60	0	0.00	93.20	8	1,222	0.65%
2019/07/02	28	94.83	3	95.47	95.70	25	1,223	2.04%
2019/07/01	23	94.15	3	93.33	93.50	20	1,210	1.65%
2019/06/28	2	91.70	3	92.37	92.40	-1	1,208	-0.08%
2019/06/27	9	92.02	0	0.00	91.60	9	1,207	0.75%
2019/06/26	1	92.00	4	92.48	92.00	-3	1,198	-0.25%
2019/06/25	57	94.93	29	92.97	92.90	28	1,193	2.35%
2019/06/24	8	94.84	5	94.92	94.80	3	1,169	0.26%
2019/06/21	26	91.00	35	90.69	91.30	-9	1,086	-0.83%
2019/06/20	1	89.10	4	88.25	89.00	-3	1,066	-0.28%
2019/06/19	8	88.04	72	88.07	88.00	-64	1,069	-5.98%
2019/06/18	4	87.13	5	87.40	86.90	-1	1,066	-0.09%
2019/06/17	9	87.37	0	0.00	87.40	9	1,086	0.83%
2019/06/14	31	87.73	24	89.15	87.20	7	1,089	0.64%
2019/06/13	2	91.30	22	89.85	89.20	-20	1,087	-1.84%
2019/06/12	0	0.00	45	90.23	90.30	-45	1,088	-4.13%
2019/06/11	4	89.35	27	89.62	90.50	-23	1,086	-2.12%
2019/06/10	18	87.92	3	88.33	88.50	15	1,075	1.39%
2019/06/06	5	85.62	143	86.14	85.70	-138	1,065	-12.95%	大賣/鉅額交易
2019/06/05	53	88.17	79	88.13	88.00	-26	1,052	-2.47%
2019/06/04	1	88.90	17	87.98	87.60	-16	1,051	-1.52%
2019/06/03	11	89.95	3	90.77	89.20	8	1,046	0.76%
2019/05/31	17	92.19	20	91.13	92.60	-3	1,053	-0.28%
2019/05/30	67	91.44	3	90.63	91.00	64	1,045	6.12%
2019/05/29	6	89.85	12	89.93	89.60	-6	1,031	-0.58%
2019/05/28	21	90.56	1	89.50	90.90	20	1,033	1.94%
2019/05/27	28	87.80	25	87.92	89.00	3	1,025	0.29%
2019/05/24	44	90.75	21	91.32	88.90	23	1,021	2.25%
2019/05/23	38	89.51	0	0.00	89.50	38	1,018	3.73%
2019/05/22	5	92.84	25	92.88	90.90	-20	1,008	-1.98%
2019/05/21	22	90.88	14	90.94	92.00	8	993	0.81%
2019/05/20	70	91.17	3	91.20	91.00	67	981	6.83%
2019/05/17	24	92.86	264	90.12	88.60	-240	959	-25.02%	大賣/鉅額交易
2019/05/16	67	95.15	11	94.46	93.80	56	923	6.06%
2019/05/15	152	95.68	110	97.72	93.60	42	895	4.69%	大買/大賣/
2019/05/14	186	91.39	81	94.27	94.00	105	814	12.89%	大買/鉅額交易
2019/05/13	38	89.65	7	88.59	90.00	31	709	4.37%
2019/05/10	8	85.06	9	85.14	84.60	-1	654	-0.15%
2019/05/09	16	83.99	6	84.40	84.00	10	643	1.55%
2019/05/08	21	86.93	3	86.77	86.50	18	629	2.86%
2019/05/07	16	88.30	8	88.59	88.00	8	613	1.30%
2019/05/06	34	86.56	89	86.86	86.30	-55	595	-9.24%
2019/05/03	27	87.23	15	89.49	90.50	12	556	2.16%
2019/05/02	11	82.74	1	82.20	82.90	10	493	2.03%
2019/04/30	15	81.61	10	81.60	81.80	5	487	1.03%
2019/04/29	1	83.40	14	82.20	81.20	-13	484	-2.68%
2019/04/26	7	81.73	0	0.00	82.60	7	478	1.46%
2019/04/25	21	81.90	8	81.54	82.30	13	473	2.74%
2019/04/24	3	81.33	4	82.68	81.30	-1	468	-0.21%
2019/04/23	0	0.00	18	81.92	82.20	-18	459	-3.92%
2019/04/22	4	82.00	1	82.10	82.10	3	448	0.67%
2019/04/19	25	82.17	1	83.00	82.50	24	443	5.41%
2019/04/18	6	81.78	19	82.27	80.80	-13	432	-3.01%
2019/04/17	32	81.87	42	82.26	81.60	-10	421	-2.37%
2019/04/16	15	81.21	23	81.57	81.20	-8	403	-1.98%
2019/04/15	28	81.70	75	81.98	82.30	-47	393	-11.95%
2019/04/12	22	78.85	9	80.36	79.10	13	364	3.56%
2019/04/11	6	77.72	29	77.57	78.00	-23	330	-6.95%
2019/04/10	0	0.00	12	76.56	77.40	-12	320	-3.74%
2019/04/09	0	0.00	8	76.29	76.40	-8	311	-2.57%
2019/04/08	1	75.80	8	76.00	76.20	-7	308	-2.27%
2019/04/02	37	74.71	11	74.80	74.90	26	293	8.87%
2019/04/01	24	74.38	7	74.07	73.70	17	283	6.00%
2019/03/29	1	73.30	3	73.00	73.30	-2	276	-0.72%
2019/03/28	4	73.03	28	73.36	72.80	-24	278	-8.63%
2019/03/27	0	0.00	13	73.68	73.70	-13	274	-4.73%
2019/03/26	1	74.10	0	0.00	73.90	1	272	0.37%
2019/03/25	17	73.24	4	73.70	73.90	13	271	4.79%
2019/03/22	41	73.43	1	73.70	74.00	40	267	14.96%
2019/03/21	7	72.74	0	0.00	72.80	7	259	2.70%
2019/03/20	8	73.01	45	72.77	72.40	-37	258	-14.29%
2019/03/19	11	73.29	3	73.40	74.00	8	240	3.32%
2019/03/18	15	71.96	2	73.15	73.20	13	235	5.52%
2019/03/15	41	72.46	0	0.00	72.10	41	229	17.83%
2019/03/14	25	72.62	0	0.00	72.30	25	220	11.33%
2019/03/13	21	72.45	0	0.00	72.40	21	224	9.37%
2019/03/12	2	72.80	1	73.10	72.30	1	225	0.44%
2019/03/11	2	72.30	0	0.00	72.30	2	224	0.89%
2019/03/08	47	71.56	0	0.00	72.00	47	225	20.88%
2019/03/07	4	72.50	11	73.03	71.90	-7	223	-3.13%
2019/03/06	223	73.71	6	73.62	73.80	217	218	99.40%	大買/鉅額交易
2019/03/05	8	71.54	6	71.73	72.00	2	195	1.02%
2019/03/04	18	71.01	0	0.00	71.00	18	190	9.43%
2019/02/27	3	70.27	14	70.66	70.90	-11	187	-5.86%
2019/02/26	3	69.77	7	70.07	70.00	-4	178	-2.25%
2019/02/25	3	69.93	14	69.93	69.60	-11	172	-6.39%
2019/02/22	4	68.20	2	69.60	69.80	2	162	1.23%
2019/02/21	1	67.50	1	67.80	67.80	0	153	0.00%
2019/02/20	6	67.72	9	68.00	67.70	-3	153	-1.95%
2019/02/19	15	68.19	1	68.50	68.00	14	153	9.10%
2019/02/18	1	68.30	9	68.39	68.30	-8	152	-5.24%
2019/02/15	2	67.90	2	67.80	67.90	0	148	0.00%
2019/02/14	1	67.00	2	67.35	67.40	-1	143	-0.70%
2019/02/13	0	0.00	2	66.60	66.30	-2	140	-1.42%
2019/02/12	5	65.04	0	0.00	65.10	5	137	3.64%
2019/02/11	1	64.50	0	0.00	64.60	1	136	0.73%
2019/01/30	1	64.30	0	0.00	64.50	1	136	0.73%
2019/01/28	1	64.10	1	64.00	64.10	0	136	0.00%
2019/01/24	0	0.00	1	64.00	64.30	-1	139	-0.72%
2019/01/22	1	63.70	1	63.70	63.80	0	139	0.00%
2019/01/21	0	0.00	2	63.80	63.70	-2	146	-1.36%
2019/01/18	0	0.00	3	63.80	63.50	-3	149	-2.01%
2019/01/17	6	63.67	3	63.73	63.60	3	154	1.94%
2019/01/16	0	0.00	2	63.35	63.20	-2	155	-1.29%
2019/01/15	0	0.00	3	63.07	63.30	-3	155	-1.93%
2019/01/14	1	63.10	6	63.20	63.00	-5	156	-3.19%
2019/01/11	0	0.00	1	63.70	63.60	-1	159	-0.63%
2019/01/10	0	0.00	3	63.80	63.60	-3	159	-1.88%
2019/01/09	2	63.80	7	63.69	63.70	-5	161	-3.09%
2019/01/08	0	0.00	7	63.34	63.50	-7	162	-4.31%
2019/01/07	0	0.00	5	63.44	63.60	-5	168	-2.97%
2019/01/04	2	62.80	7	62.96	62.70	-5	173	-2.88%
2019/01/03	0	0.00	12	63.42	63.30	-12	179	-6.68%
2019/01/02	0	0.00	5	64.08	63.80	-5	181	-2.76%
2018/12/28	0	0.00	6	64.38	64.60	-6	182	-3.29%
2018/12/27	1	63.60	5	64.18	64.30	-4	188	-2.12%
2018/12/26	0	0.00	7	63.90	63.80	-7	191	-3.66%
2018/12/25	1	64.50	3	64.70	64.70	-2	192	-1.04%
2018/12/24	9	64.69	1	65.20	65.20	8	194	4.12%
2018/12/21	5	64.32	0	0.00	64.40	5	196	2.54%
2018/12/20	0	0.00	1	64.80	65.10	-1	195	-0.51%
2018/12/19	3	65.60	0	0.00	65.70	3	198	1.51%
2018/12/18	0	0.00	1	65.80	65.60	-1	211	-0.47%
2018/12/17	1	65.90	0	0.00	66.10	1	216	0.46%
2018/12/14	11	66.22	0	0.00	66.40	11	222	4.95%
2018/12/13	0	0.00	5	67.00	66.40	-5	242	-2.06%
2018/12/12	54	65.75	0	0.00	66.40	54	254	21.26%
2018/12/11	10	65.13	0	0.00	65.40	10	279	3.58%
2018/12/10	1	64.90	0	0.00	65.50	1	290	0.34%
2018/12/07	15	65.19	0	0.00	65.40	15	291	5.15%
2018/12/06	6	65.12	28	64.81	64.60	-22	292	-7.53%
2018/12/05	8	64.84	0	0.00	66.40	8	287	2.79%
2018/12/04	7	65.07	2	65.20	65.60	5	284	1.76%
2018/12/03	3	65.47	3	65.50	65.50	0	287	0.00%
2018/11/30	9	64.71	3	64.67	64.90	6	290	2.07%
2018/11/29	6	62.72	1	63.80	63.70	5	284	1.76%
2018/11/28	30	62.03	0	0.00	61.90	30	281	10.65%
2018/11/27	5	61.46	20	61.32	61.60	-15	283	-5.30%
2018/11/26	9	62.59	1	62.00	62.20	8	278	2.88%
2018/11/23	0	0.00	15	62.20	62.10	-15	279	-5.36%
2018/11/22	5	62.46	0	0.00	62.60	5	280	1.78%
2018/11/21	7	62.34	0	0.00	62.60	7	281	2.49%
2018/11/16	1	63.00	1	62.90	62.70	0	281	0.00%
2018/11/15	0	0.00	1	61.80	62.00	-1	278	-0.36%
2018/11/13	6	60.25	0	0.00	60.90	6	277	2.16%
2018/11/12	3	61.30	1	62.10	61.10	2	278	0.72%
2018/11/09	0	0.00	2	60.60	60.90	-2	276	-0.72%
2018/11/07	0	0.00	1	60.60	60.60	-1	277	-0.36%
2018/11/06	2	60.35	0	0.00	60.30	2	279	0.71%
2018/11/05	2	60.30	0	0.00	60.40	2	280	0.71%
2018/11/02	3	60.10	1	60.20	60.30	2	280	0.71%
2018/11/01	0	0.00	2	60.20	60.30	-2	278	-0.72%
2018/10/31	1	59.40	0	0.00	59.70	1	277	0.36%
2018/10/29	3	58.20	3	58.77	57.90	0	277	0.00%
2018/10/26	2	61.00	0	0.00	60.60	2	270	0.74%
2018/10/25	2	61.70	0	0.00	61.00	2	269	0.74%
2018/10/24	2	62.50	2	63.00	62.50	0	264	0.00%
2018/10/22	2	63.10	0	0.00	63.70	2	264	0.76%
2018/10/17	2	64.70	2	64.00	64.00	0	261	0.00%
2018/10/15	15	63.50	4	65.15	63.50	11	257	4.27%
2018/10/12	0	0.00	18	63.67	66.00	-18	252	-7.13%
2018/10/11	6	61.62	2	62.80	62.70	4	247	1.61%
2018/10/08	0	0.00	5	65.62	66.00	-5	239	-2.09%
2018/10/05	5	65.02	40	65.51	65.60	-35	238	-14.68%
2018/10/04	1	66.90	11	67.13	67.40	-10	233	-4.29%
2018/10/03	0	0.00	17	67.90	67.60	-17	230	-7.38%
2018/10/02	0	0.00	5	67.84	67.90	-5	229	-2.18%
2018/09/28	4	68.05	0	0.00	67.60	4	228	1.75%
2018/09/27	3	68.57	0	0.00	68.30	3	228	1.31%
2018/09/26	13	69.50	0	0.00	69.10	13	227	5.71%
2018/09/25	0	0.00	2.1	70.10	70.10	-2.1	229	-0.89%
2018/09/21	21	67.62	1	67.50	68.90	20	219	9.12%
2018/09/20	23	68.30	0	0.00	68.40	23	213	10.77%
2018/09/19	12	69.09	0	0.00	68.20	12	207	5.78%
2018/09/18	1	68.00	5	68.90	69.00	-4	186	-2.14%
2018/09/17	5	68.74	3	68.63	68.70	2	172	1.16%
2018/09/14	2	66.70	0	0.00	66.80	2	144	1.38%
2018/09/07	0	0.00	2	64.60	64.20	-2	125	-1.60%
2018/09/05	3	64.30	0	0.00	64.20	3	117	2.55%
2018/08/30	0	0.00	1	63.20	63.60	-1	118	-0.84%
2018/08/23	0	0.00	1	63.90	64.00	-1	113	-0.88%
2018/08/20	0	0.00	1	64.40	64.00	-1	114	-0.87%
2018/08/17	0	0.00	1	64.30	63.90	-1	113	-0.88%
2018/08/16	0	0.00	3	63.47	63.10	-3	113	-2.64%
2018/08/14	9	63.02	0	0.00	63.30	9	124	7.21%
2018/08/13	0	0.00	2	64.50	62.80	-2	124	-1.61%
2018/08/07	0	0.00	1	63.50	63.50	-1	121	-0.83%
2018/08/02	0	0.00	1	63.10	62.90	-1	128	-0.78%
2018/08/01	0	0.00	4	64.20	63.10	-4	128	-3.10%
2018/07/31	0	0.00	1	63.40	63.30	-1	127	-0.78%
2018/07/26	0	0.00	6	63.03	63.10	-6	126	-4.74%
2018/07/25	0	0.00	4	62.90	62.50	-4	126	-3.17%
2018/07/18	7	61.76	1	61.60	61.60	6	130	4.60%
2018/07/11	0	0.00	1	61.10	61.30	-1	134	-0.74%
2018/07/10	1	61.20	0	0.00	61.10	1	135	0.74%
2018/07/04	11	62.00	0	0.00	62.00	11	134	8.19%
2018/07/03	0	0.00	16	66.41	66.00	-16	132	-12.08%
2018/06/29	4	66.70	0	0.00	66.80	4	127	3.14%
2018/06/28	3	66.70	0	0.00	66.70	3	128	2.33%
2018/06/20	2	67.00	0	0.00	67.00	2	135	1.48%
2018/06/13	0	0.00	5	68.10	68.00	-5	143	-3.49%
2018/06/08	22	67.39	5	68.30	67.10	17	147	11.54%
2018/06/07	1	67.50	0	0.00	67.50	1	143	0.70%
2018/05/29	1	67.10	0	0.00	67.10	1	149	0.67%
2018/05/24	6	67.38	0	0.00	67.80	6	152	3.93%
2018/05/23	0	0.00	5	68.80	67.80	-5	153	-3.26%
2018/05/21	0	0.00	1	65.60	65.60	-1	142	-0.70%
2018/05/16	0	0.00	1	65.30	65.30	-1	146	-0.68%
2018/05/11	2	64.70	0.1	66.00	64.90	1.9	164	1.16%
2018/05/07	0	0.00	2	65.65	65.60	-2	161	-1.24%
2018/05/02	1	65.70	0	0.00	65.90	1	169	0.59%
2018/04/30	0	0.00	16	65.33	65.20	-16	169	-9.42%
2018/04/27	0	0.00	1	65.30	65.30	-1	170	-0.59%
2018/04/25	0	0.00	1	64.80	65.70	-1	172	-0.58%
2018/04/24	0	0.00	1	65.80	65.90	-1	174	-0.57%
2018/04/23	0	0.00	1	67.70	67.10	-1	173	-0.58%
2018/04/17	0	0.00	1	67.60	67.50	-1	183	-0.55%
2018/04/13	0	0.00	1	68.40	68.20	-1	182	-0.55%
2018/04/11	1	68.50	0	0.00	68.50	1	185	0.54%
2018/04/10	0	0.00	2	68.30	68.70	-2	189	-1.06%
2018/04/02	16	69.00	0	0.00	69.00	16	193	8.26%
2018/03/31	3	69.00	0	0.00	68.80	3	192	1.56%
2018/03/30	0	0.00	2	68.70	68.50	-2	190	-1.05%
2018/03/29	0	0.00	1	68.60	68.50	-1	191	-0.52%
2018/03/28	1	68.60	0	0.00	68.60	1	192	0.52%
2018/03/27	1	68.80	4	68.70	68.80	-3	191	-1.56%
2018/03/26	0	0.00	1	68.70	68.40	-1	191	-0.52%
2018/03/23	5	68.60	2	68.90	68.70	3	189	1.58%
2018/03/22	3.1	68.19	5	68.60	68.40	-1.9	182	-1.04%
2018/03/12	0	0.00	1	68.00	67.50	-1	169	-0.59%
2018/03/08	9	67.07	2	67.70	67.20	7	175	3.99%
2018/03/06	6	67.18	11	67.66	67.80	-5	180	-2.77%
2018/03/05	7	66.64	0	0.00	66.10	7	179	3.90%
2018/02/27	3	66.77	0	0.00	66.70	3	190	1.57%
2018/02/21	0	70.60	0	0.00	66.50	0	201	0.00%
2018/02/09	1	63.21	2	63.75	64.30	-1	211	-0.47%
2018/02/08	0	66.00	0	0.00	65.10	0	212	0.00%
2018/02/07	1	65.00	0	0.00	65.00	1	221	0.45%
2018/02/06	1	63.40	4	64.65	64.40	-3	229	-1.31%
2018/02/05	0	68.30	0	0.00	67.70	0	252	0.00%
2018/01/26	1	70.10	16	70.00	69.60	-15	386	-3.88%
2018/01/25	0	0.00	1	68.80	68.80	-1	439	-0.23%
2018/01/23	1	69.10	0	0.00	69.00	1	465	0.21%
2018/01/18	5	69.70	0	0.00	69.50	5	479	1.04%
2018/01/17	13	69.62	0	0.00	69.50	13	482	2.70%
2018/01/16	1	70.00	0	0.00	69.80	1	484	0.21%
2018/01/15	0	69.10	0	0.00	69.10	0	480	0.00%
2018/01/12	8	68.03	0	0.00	68.70	8	478	1.67%
2018/01/09	0	0.00	1	68.50	68.50	-1	485	-0.21%
2018/01/08	2	68.90	0	0.00	68.50	2	500	0.40%
2018/01/04	0	0.00	1	69.60	69.20	-1	507	-0.20%
2018/01/03	1	68.10	0	0.00	69.00	1	503	0.20%