立積 (4968)-永豐金券商分點個股進出

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

立積

(4968)

可現股當沖

股價
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9	174.17	23.1	174.37	174.00	-14.1	2,766	-0.51%
2024/11/19	60	173.77	13.1	173.74	178.00	46.9	2,762	1.70%
2024/11/18	17.2	177.12	34.6	177.03	173.00	-17.4	2,714	-0.64%
2024/11/15	27.2	183.03	21.1	183.24	181.50	6.1	2,694	0.23%
2024/11/14	92.3	187.89	81.2	187.44	181.50	11.1	2,657	0.42%
2024/11/13	112.8	179.45	28.3	183.92	187.00	84.5	2,459	3.44%	大買/
2024/11/12	37.1	173.08	19.2	173.70	170.00	17.9	2,362	0.76%
2024/11/11	74.4	174.75	10.9	174.14	177.50	63.4	2,368	2.68%
2024/11/08	30.4	168.59	12	167.50	167.00	18.4	2,352	0.78%
2024/11/07	3.6	163.70	3.3	165.50	164.00	0.4	2,375	0.02%
2024/11/06	3.3	164.67	6	164.16	163.00	-2.8	2,412	-0.11%
2024/11/05	2.3	158.33	2.7	158.50	158.00	-0.5	2,415	-0.02%
2024/11/04	30	159.58	8.4	159.06	158.00	21.6	2,449	0.88%
2024/11/01	6	164.48	9	162.89	166.00	-3	2,419	-0.12%
2024/10/30	2.2	168.81	7.3	168.84	168.50	-5	2,449	-0.21%
2024/10/29	9.3	169.50	6.2	169.01	168.50	3.1	2,495	0.12%
2024/10/28	3.3	172.63	4.3	173.09	173.00	-1	2,534	-0.04%
2024/10/25	6.5	177.40	3.2	176.98	175.50	3.3	2,618	0.13%
2024/10/24	3.1	181.20	118.3	180.58	180.50	-115.3	2,701	-4.27%	大賣/鉅額交易
2024/10/23	2.3	185.97	4	185.25	185.00	-1.8	2,784	-0.06%
2024/10/22	10.4	184.16	12.7	185.65	183.50	-2.3	2,797	-0.08%
2024/10/21	19.6	188.36	19.1	186.98	189.00	0.5	2,854	0.02%
2024/10/18	26.9	185.74	72	187.54	179.50	-45.1	2,867	-1.57%
2024/10/17	36.1	193.82	26.1	194.09	193.00	9.9	2,874	0.35%
2024/10/16	9.1	189.33	50	189.92	188.50	-40.9	2,910	-1.41%
2024/10/15	102.5	195.38	21.4	195.02	193.00	81.1	2,999	2.71%	大買/
2024/10/14	10	188.79	12.6	186.63	191.00	-2.6	3,017	-0.09%
2024/10/11	10.6	190.23	23.3	190.60	187.50	-12.7	3,028	-0.42%
2024/10/09	47.3	189.12	49.5	191.36	187.50	-2.2	3,067	-0.07%
2024/10/08	66.7	193.98	41.1	192.21	194.50	25.5	3,129	0.82%
2024/10/07	9.6	185.09	7	184.64	185.00	2.6	3,130	0.08%
2024/10/04	3.2	184.11	11.2	185.51	184.00	-8	3,260	-0.24%
2024/10/01	10.1	190.01	6.6	193.34	189.00	3.5	3,533	0.10%
2024/09/30	15.5	194.19	20.7	195.92	193.50	-5.1	3,618	-0.14%
2024/09/27	19.2	198.26	57.5	197.87	199.00	-38.3	3,786	-1.01%
2024/09/26	83.2	201.39	38.7	200.88	199.50	44.5	3,817	1.17%
2024/09/25	47.1	189.65	25.8	192.98	198.00	21.3	3,735	0.57%
2024/09/24	13.8	180.06	21.9	180.12	180.00	-8.1	3,683	-0.22%
2024/09/23	16.6	182.41	40.4	182.55	183.50	-23.8	3,730	-0.64%
2024/09/20	18.2	179.89	60.9	180.27	179.00	-42.7	3,817	-1.12%
2024/09/19	50	178.78	32.1	180.17	178.50	17.9	3,864	0.46%
2024/09/18	38.9	177.47	30.9	178.99	175.50	8	3,926	0.20%
2024/09/16	50.9	180.86	68.1	179.32	183.00	-17.2	4,155	-0.41%
2024/09/13	20.4	170.80	21	171.08	171.50	-0.6	4,216	-0.01%
2024/09/12	7.5	171.80	50.3	171.49	172.00	-42.8	4,406	-0.97%
2024/09/11	15.7	164.88	4	162.78	166.00	11.7	4,544	0.26%
2024/09/10	18.4	162.95	10	164.25	161.00	8.4	4,720	0.18%
2024/09/09	1.3	164.18	13.5	163.61	167.00	-12.2	4,885	-0.25%
2024/09/06	6	165.42	6	164.25	165.00	0	5,001	0.00%
2024/09/05	4.6	167.27	3	163.69	163.50	1.6	5,007	0.03%
2024/09/04	18	165.76	11.1	165.64	162.00	7	5,007	0.14%
2024/09/03	4.1	179.71	12	179.50	176.00	-7.9	4,973	-0.16%
2024/09/02	23.7	183.92	29.3	182.40	181.00	-5.6	4,987	-0.11%
2024/08/30	73.8	185.10	48.8	185.40	184.00	25.1	4,987	0.50%
2024/08/29	24.7	176.65	2	173.30	179.00	22.7	4,961	0.46%
2024/08/28	4	176.12	6	176.17	176.00	-2	4,946	-0.04%
2024/08/27	9.3	178.17	27.4	178.19	178.50	-18.2	4,930	-0.37%
2024/08/26	41.2	183.80	39.1	181.96	180.50	2.1	4,935	0.04%
2024/08/23	43.6	180.78	11.6	179.53	181.50	32	4,946	0.65%
2024/08/22	9.2	181.12	3.3	180.09	180.00	5.9	5,033	0.12%
2024/08/21	35.4	180.98	28.6	181.42	180.00	6.8	5,042	0.13%
2024/08/20	22.2	183.45	29.9	182.77	183.00	-7.7	5,049	-0.15%
2024/08/19	55.8	182.58	20.9	180.05	182.50	34.9	5,035	0.69%
2024/08/16	10.5	180.43	35.2	180.15	179.00	-24.7	5,025	-0.49%
2024/08/15	37.5	176.71	13	176.50	176.00	24.4	5,013	0.49%
2024/08/14	45.7	178.26	65.6	176.56	177.50	-20	5,012	-0.40%
2024/08/13	26.5	175.04	31.6	174.48	174.50	-5.1	5,029	-0.10%
2024/08/12	30.2	174.09	15.1	173.43	171.50	15.2	5,051	0.30%
2024/08/09	34.3	174.36	166.2	175.46	171.00	-131.9	5,001	-2.64%	大賣/鉅額交易
2024/08/08	37.5	171.91	254	171.74	170.50	-216.4	4,937	-4.38%	大賣/鉅額交易
2024/08/07	50.5	178.08	8.1	175.18	179.50	42.4	4,902	0.86%
2024/08/06	11.6	174.10	13	172.96	172.00	-1.4	4,892	-0.03%
2024/08/05	10.1	178.81	7.6	177.10	176.50	2.5	4,889	0.05%
2024/08/02	22.7	201.25	249.7	202.32	196.00	-227	4,955	-4.58%	大賣/鉅額交易
2024/08/01	85.3	220.70	59	215.62	216.50	26.3	4,968	0.53%
2024/07/31	19	218.26	23.2	219.03	217.00	-4.2	4,930	-0.08%
2024/07/30	12.5	204.48	354.5	201.25	213.00	-341.9	4,908	-6.97%	大賣/鉅額交易
2024/07/29	123.5	218.10	73.3	223.24	213.50	50.2	4,846	1.04%	大買/
2024/07/26	48.1	229.84	50.1	228.23	237.00	-2	4,792	-0.04%
2024/07/23	20.9	221.29	17.2	220.81	222.00	3.7	4,765	0.08%
2024/07/22	10.4	216.10	37.9	214.16	213.50	-27.5	4,783	-0.57%
2024/07/19	20.2	231.29	20.9	236.26	228.00	-0.7	4,709	-0.02%
2024/07/18	37.9	234.03	52.2	235.23	238.00	-14.3	4,664	-0.31%
2024/07/17	28.2	239.57	30	239.23	240.00	-1.8	4,610	-0.04%
2024/07/16	263	238.76	37.6	237.71	239.00	225.4	4,566	4.94%	大買/鉅額交易
2024/07/15	38.6	231.38	120.4	230.61	231.50	-81.8	4,491	-1.82%	大賣/
2024/07/12	39.7	224.56	21.2	224.23	225.00	18.5	4,476	0.41%
2024/07/11	24.8	229.38	150.3	230.14	225.50	-125.4	4,468	-2.81%	大賣/鉅額交易
2024/07/10	121.8	237.20	28.4	235.59	230.50	93.4	4,441	2.10%	大買/
2024/07/09	19.1	232.06	20.7	233.20	233.00	-1.6	4,350	-0.04%
2024/07/08	48.1	234.77	35.1	233.11	230.50	13	4,285	0.30%
2024/07/05	577.1	244.44	67.3	242.42	243.00	509.8	4,168	12.23%	大買/鉅額交易
2024/07/04	210.3	228.50	69.5	227.02	230.50	140.8	3,946	3.57%	大買/鉅額交易
2024/07/03	63.7	225.62	59.2	225.75	222.00	4.5	3,858	0.12%
2024/07/02	39.4	227.55	20.2	223.36	230.00	19.3	3,786	0.51%
2024/07/01	32.1	222.29	104.7	225.60	221.50	-72.6	3,718	-1.95%	大賣/
2024/06/28	103.3	234.84	20.9	234.13	229.50	82.4	3,668	2.25%	大買/
2024/06/27	20	231.03	106.8	234.19	228.50	-86.8	3,647	-2.38%	大賣/
2024/06/26	37.7	240.30	42.2	240.52	238.50	-4.5	3,604	-0.13%
2024/06/25	17.7	231.81	25.2	232.43	233.50	-7.5	3,538	-0.21%
2024/06/24	73.4	239.38	42.9	237.89	236.50	30.5	3,483	0.88%
2024/06/21	435.4	243.40	166.8	248.41	246.00	268.6	3,415	7.86%	大買/大賣/鉅額交易
2024/06/20	72.4	233.67	56.3	232.29	239.00	16.1	3,166	0.51%
2024/06/19	139.5	230.27	78.1	230.56	222.50	61.5	3,064	2.01%	大買/
2024/06/18	77.8	236.53	90.1	234.87	233.00	-12.3	2,909	-0.42%
2024/06/17	359.4	230.80	66.5	229.16	233.50	292.9	2,810	10.42%	大買/鉅額交易
2024/06/14	59.6	218.80	54.1	218.09	218.50	5.5	2,657	0.21%
2024/06/13	39.1	201.80	112.3	202.98	204.00	-73.3	2,493	-2.94%	大賣/
2024/06/12	6.6	188.93	24	188.79	189.50	-17.4	2,403	-0.72%
2024/06/11	33.1	189.44	15.3	189.52	190.00	17.9	2,441	0.73%
2024/06/07	2	185.50	1.1	182.98	184.00	1	2,479	0.04%
2024/06/06	10.2	184.11	14	183.64	182.00	-3.8	2,579	-0.15%
2024/06/05	2.2	187.33	9.4	187.19	186.00	-7.2	2,611	-0.27%
2024/06/04	20.7	191.97	15.4	190.43	191.00	5.3	2,807	0.19%
2024/06/03	22.3	187.50	12.4	188.23	186.00	9.8	2,890	0.34%
2024/05/31	3.6	191.05	2.2	191.57	189.50	1.4	3,046	0.05%
2024/05/30	12	195.77	5	197.69	192.00	7	3,144	0.22%
2024/05/29	11.4	201.14	74.5	202.05	200.50	-63.1	3,481	-1.81%
2024/05/28	120	205.22	69.4	203.34	203.00	50.6	3,648	1.39%	大買/
2024/05/27	13.2	193.23	12.4	192.76	194.50	0.8	3,632	0.02%
2024/05/24	20.4	192.17	3.7	187.53	193.50	16.7	3,670	0.46%
2024/05/23	3.9	186.19	22.2	185.89	188.00	-18.2	3,683	-0.50%
2024/05/22	17.2	190.13	10	187.95	188.50	7.2	3,766	0.19%
2024/05/21	2.6	187.83	2	187.74	186.00	0.6	3,882	0.01%
2024/05/20	6.7	189.76	5.2	188.90	189.00	1.5	4,057	0.04%
2024/05/17	13.5	191.32	59.9	191.86	190.50	-46.4	4,159	-1.12%
2024/05/16	38	189.16	19.1	188.30	197.00	18.9	4,363	0.43%
2024/05/15	3.5	180.43	16	180.48	180.50	-12.5	4,470	-0.28%
2024/05/14	21.1	181.11	3.1	179.00	182.00	18	4,643	0.39%
2024/05/13	7.3	178.80	3	178.33	177.00	4.3	4,748	0.09%
2024/05/10	11.3	181.76	11.1	183.60	182.00	0.2	4,932	0.00%
2024/05/09	35.8	189.43	23.1	188.75	185.50	12.7	4,993	0.25%
2024/05/08	88.1	197.45	72.3	192.72	195.00	15.8	5,055	0.31%
2024/05/07	41.2	189.96	28.3	188.32	190.50	12.9	5,047	0.26%
2024/05/06	2.7	182.88	22	181.30	183.00	-19.3	5,173	-0.37%
2024/05/03	51	186.27	7	184.43	183.00	44	5,293	0.83%
2024/05/02	6.7	181.49	7.2	180.93	183.50	-0.5	5,275	-0.01%
2024/04/30	16.7	183.98	5.7	184.05	183.50	11	5,280	0.21%
2024/04/29	10.3	181.00	41.4	179.95	180.00	-31	5,265	-0.59%
2024/04/26	31.5	175.51	14.6	172.81	172.50	16.9	5,262	0.32%
2024/04/25	1	166.00	5.4	166.28	165.00	-4.4	5,235	-0.08%
2024/04/24	5.5	168.79	13.1	168.12	168.50	-7.5	5,244	-0.14%
2024/04/23	2	163.75	161.4	163.40	163.50	-159.4	5,269	-3.03%	大賣/鉅額交易
2024/04/22	16.7	164.26	17.3	166.36	162.50	-0.6	5,270	-0.01%
2024/04/19	21	168.28	9.2	168.81	169.00	11.8	5,275	0.22%
2024/04/18	13.2	177.45	7.5	177.25	175.50	5.6	5,266	0.11%
2024/04/17	1.2	173.94	4.1	174.75	173.00	-2.8	5,252	-0.05%
2024/04/16	19.5	175.24	2.4	174.02	173.50	17.1	5,240	0.33%
2024/04/15	9.9	182.15	0	0.00	182.00	9.9	5,234	0.19%
2024/04/12	0.8	189.23	6	188.67	187.00	-5.2	5,289	-0.10%
2024/04/11	8.7	192.63	19.5	189.24	190.50	-10.8	5,311	-0.20%
2024/04/10	597.6	191.05	19	192.34	192.00	578.6	5,358	10.80%	大買/鉅額交易
2024/04/09	30.5	184.24	40.4	183.79	185.00	-9.9	5,387	-0.18%
2024/04/08	63.1	192.65	21.8	189.24	186.50	41.2	5,378	0.77%
2024/04/03	0.7	204.64	3.2	203.76	205.00	-2.5	5,298	-0.05%
2024/04/02	1.4	207.93	1	211.00	206.50	0.4	5,326	0.01%
2024/04/01	9.9	213.11	7.2	214.17	211.00	2.7	5,467	0.05%
2024/03/29	3.4	206.60	1.1	205.16	205.50	2.3	5,474	0.04%
2024/03/28	5.8	209.11	14.8	206.49	204.50	-9.1	5,518	-0.16%
2024/03/27	3.4	216.65	8	217.44	214.00	-4.6	5,602	-0.08%
2024/03/26	5.6	217.80	3	222.00	216.00	2.6	5,849	0.05%
2024/03/25	6.3	224.54	2.4	227.29	222.00	3.9	6,005	0.07%
2024/03/22	32.7	223.43	34.1	219.66	225.00	-1.3	6,016	-0.02%
2024/03/21	8	216.77	54.6	215.27	219.00	-46.6	6,006	-0.78%
2024/03/20	37.2	217.08	29.8	218.64	215.50	7.5	6,018	0.12%
2024/03/19	16.3	223.18	13.2	226.04	223.00	3	5,994	0.05%
2024/03/18	5.7	225.13	8.3	226.65	230.00	-2.6	5,978	-0.04%
2024/03/15	4.5	223.76	6.1	224.93	223.00	-1.6	6,030	-0.03%
2024/03/14	17.4	223.68	12.3	224.49	222.50	5	6,039	0.08%
2024/03/13	20	229.84	16.3	232.26	229.00	3.7	6,024	0.06%
2024/03/12	33.1	233.19	57.8	233.33	235.50	-24.7	5,997	-0.41%
2024/03/11	30.9	223.56	27.7	223.87	223.00	3.2	5,931	0.05%
2024/03/08	95.2	232.27	94.9	230.63	224.50	0.3	5,921	0.01%
2024/03/07	23.9	236.31	43.1	236.59	235.00	-19.2	5,807	-0.33%
2024/03/06	36	234.77	28.3	234.85	234.00	7.6	5,830	0.13%
2024/03/05	25.1	224.32	23.2	224.19	227.00	1.8	5,712	0.03%
2024/03/04	161.3	233.20	53.6	234.81	223.50	107.7	5,662	1.90%	大買/鉅額交易
2024/03/01	126.3	239.57	84	241.14	248.00	42.3	5,407	0.78%	大買/
2024/02/29	20	225.93	52.6	223.75	225.50	-32.5	5,275	-0.62%
2024/02/27	21.8	219.06	26.3	220.84	221.00	-4.5	5,326	-0.08%
2024/02/26	12.1	220.59	8.7	221.57	222.00	3.4	5,391	0.06%
2024/02/23	39.5	222.99	42.6	225.43	223.50	-3.1	5,379	-0.06%
2024/02/22	71.5	228.67	49.7	230.91	226.00	21.8	5,334	0.41%
2024/02/21	45.4	228.30	46.6	228.50	230.00	-1.1	5,268	-0.02%
2024/02/20	30.2	218.04	31.6	218.08	222.00	-1.3	5,102	-0.03%
2024/02/19	87.9	222.42	80.1	223.45	222.00	7.8	4,983	0.16%
2024/02/16	51.2	211.89	154.1	213.27	218.00	-102.9	4,747	-2.17%	大賣/鉅額交易
2024/02/15	114.7	196.57	149.8	195.95	198.50	-35.2	4,587	-0.77%	大買/大賣/
2024/02/05	27.4	183.81	21.2	185.12	180.50	6.2	4,454	0.14%
2024/02/02	148.3	183.26	74.2	186.09	188.00	74.1	4,347	1.70%	大買/
2024/02/01	31.4	177.16	25	177.22	176.00	6.4	4,161	0.15%
2024/01/31	28.2	176.23	75	177.35	179.00	-46.8	4,108	-1.14%
2024/01/30	47.8	170.05	109	169.22	171.00	-61.2	4,033	-1.52%	大賣/
2024/01/29	85.2	180.57	79	179.38	175.50	6.1	3,982	0.15%
2024/01/26	89.1	176.59	42.7	177.35	176.00	46.4	3,783	1.23%
2024/01/25	3.7	168.99	2	168.25	168.50	1.7	3,656	0.05%
2024/01/24	16.1	173.81	11.2	174.24	171.50	4.9	3,664	0.13%
2024/01/23	20.4	173.29	14.3	172.77	173.00	6.1	3,649	0.17%
2024/01/22	11.2	168.52	75	164.35	172.00	-63.8	3,623	-1.76%
2024/01/19	3.4	159.69	2.7	160.31	161.00	0.7	3,609	0.02%
2024/01/18	2.6	162.47	1	162.00	160.00	1.6	3,614	0.04%
2024/01/17	13.6	162.29	13	165.22	163.50	0.6	3,621	0.02%
2024/01/16	22	166.50	1.6	167.81	166.50	20.4	3,605	0.57%
2024/01/15	3	168.17	23.4	168.67	169.00	-20.4	3,611	-0.57%
2024/01/12	59.1	167.26	1.1	167.42	164.50	58.1	3,603	1.61%
2024/01/11	8	167.01	18	167.36	168.00	-10	3,607	-0.28%
2024/01/10	2.1	166.00	2	165.50	165.50	0.1	3,605	0.00%
2024/01/09	21.2	167.64	7	168.21	165.50	14.2	3,618	0.39%
2024/01/08	17.8	170.61	25.1	171.92	168.50	-7.3	3,635	-0.20%
2024/01/05	12.7	165.66	37	164.54	166.00	-24.3	3,610	-0.67%
2024/01/04	11.1	165.62	12.1	167.34	164.00	-1	3,627	-0.03%
2024/01/03	39.6	174.65	32.1	176.56	171.00	7.5	3,602	0.21%
2024/01/02	16.8	182.03	58.6	181.32	182.00	-41.8	3,536	-1.18%
2023/12/29	8.3	185.17	12.2	185.70	184.00	-3.9	3,510	-0.11%
2023/12/28	26.3	188.05	21.4	190.25	186.00	5	3,481	0.14%
2023/12/27	67.6	190.22	83.4	186.40	190.00	-15.8	3,454	-0.46%
2023/12/26	13.3	189.66	30	189.63	191.00	-16.7	3,299	-0.51%
2023/12/25	38.4	188.81	68.2	188.99	189.00	-29.8	3,261	-0.91%
2023/12/22	63.6	188.36	154.6	187.80	189.00	-91	3,204	-2.84%	大賣/
2023/12/21	253.8	183.64	118.2	182.55	187.00	135.7	3,084	4.40%	大買/大賣/鉅額交易
2023/12/20	130.9	176.35	73.9	176.99	180.00	57	2,826	2.02%	大買/
2023/12/19	8.4	167.50	14.6	167.62	164.00	-6.2	2,678	-0.23%
2023/12/18	10.2	168.79	37.6	169.25	168.50	-27.4	2,651	-1.03%
2023/12/15	32.7	173.64	6.2	172.85	172.00	26.5	2,633	1.00%
2023/12/14	10.1	168.10	23.2	168.81	170.00	-13.2	2,593	-0.51%
2023/12/13	9	169.81	17.4	169.60	168.50	-8.4	2,560	-0.33%
2023/12/12	46.5	172.20	20.2	172.38	168.00	26.3	2,549	1.03%
2023/12/11	10.8	170.58	12.4	169.85	168.50	-1.7	2,474	-0.07%
2023/12/08	13.5	170.16	7.5	168.92	169.00	5.9	2,438	0.24%
2023/12/07	89.6	170.81	14.2	167.73	166.00	75.5	2,409	3.13%
2023/12/06	2.4	170.57	35.1	171.25	169.50	-32.7	2,376	-1.38%
2023/12/05	21.2	171.15	22.1	169.62	169.50	-0.9	2,351	-0.04%
2023/12/04	46	173.01	45.7	173.79	172.00	0.3	2,310	0.01%
2023/12/01	21.1	166.89	20.3	167.11	167.50	0.7	2,252	0.03%
2023/11/30	4.4	163.27	72.3	163.53	162.50	-68	2,142	-3.17%
2023/11/29	42.3	166.15	24.8	164.56	167.00	17.5	2,094	0.84%
2023/11/28	63	162.49	62.1	160.30	165.00	0.9	2,040	0.05%
2023/11/27	18.7	157.54	65.6	158.48	157.50	-46.9	1,943	-2.42%
2023/11/24	159.4	155.27	160.7	154.67	159.50	-1.3	1,876	-0.07%	大買/大賣/
2023/11/22	30	146.70	39.2	146.41	148.00	-9.2	1,626	-0.57%
2023/11/21	30.4	145.97	41.1	144.94	145.00	-10.7	1,605	-0.67%
2023/11/20	96.1	143.36	17.4	140.84	142.50	78.7	1,567	5.02%
2023/11/17	113.5	137.94	8.1	136.38	137.50	105.4	1,504	7.01%	大買/鉅額交易
2023/11/16	5.1	136.07	5.7	135.11	134.50	-0.6	1,492	-0.04%
2023/11/15	25	136.32	4.2	135.88	136.00	20.9	1,496	1.40%
2023/11/14	3	133.83	10	134.25	135.00	-7	1,485	-0.47%
2023/11/13	122.1	138.74	54.9	135.91	134.00	67.2	1,499	4.48%	大買/
2023/11/10	5.1	133.35	11	131.55	132.00	-5.9	1,467	-0.40%
2023/11/09	3	134.33	20	134.45	133.00	-17	1,475	-1.15%
2023/11/08	27.1	133.87	16	131.66	135.00	11.1	1,480	0.75%
2023/11/07	37	132.20	12	132.79	132.00	25	1,480	1.69%
2023/11/06	30	127.52	4	128.01	128.00	26	1,461	1.78%
2023/11/03	5.2	121.05	7.2	121.97	122.00	-2	1,439	-0.14%
2023/11/02	4.1	121.00	1	121.00	121.50	3.1	1,466	0.21%
2023/11/01	17	118.91	14	119.14	118.50	3	1,475	0.20%
2023/10/31	22.1	115.10	10	116.00	115.00	12.1	1,474	0.82%
2023/10/30	7	121.79	0	0.00	120.50	7	1,478	0.47%
2023/10/27	13.2	119.77	42	117.82	120.50	-28.8	1,486	-1.94%
2023/10/26	11	122.77	18	122.58	121.00	-7	1,480	-0.47%
2023/10/25	16	126.97	6	127.50	127.00	10	1,510	0.66%
2023/10/24	12	125.75	9	126.11	125.50	3	1,544	0.20%
2023/10/23	3	128.00	2.1	129.42	126.00	0.9	1,580	0.06%
2023/10/20	1	127.50	7	129.71	129.50	-6	1,602	-0.37%
2023/10/19	8.1	132.09	0	0.00	129.50	8.1	1,631	0.50%
2023/10/18	5	132.50	4	131.00	131.00	1	1,654	0.06%
2023/10/17	26.1	133.19	23	133.04	132.00	3.1	1,671	0.19%
2023/10/16	14.1	133.05	338	133.15	134.00	-323.9	1,706	-18.98%	大賣/鉅額交易
2023/10/13	18.1	138.28	358	137.40	137.50	-339.9	1,718	-19.78%	大賣/鉅額交易
2023/10/12	37.1	141.61	197	140.25	142.00	-159.9	1,719	-9.30%	大賣/鉅額交易
2023/10/11	27.7	137.87	14	137.39	135.00	13.6	1,726	0.79%
2023/10/06	11	144.50	6	143.42	145.50	5	1,766	0.28%
2023/10/05	1	147.00	6	146.67	147.00	-5	1,867	-0.27%
2023/10/04	1	145.00	24	143.48	143.00	-23	2,068	-1.11%
2023/10/03	6.1	149.08	3	147.17	146.50	3.1	2,201	0.14%
2023/10/02	7	145.71	1	146.49	145.00	6	2,330	0.26%
2023/09/28	4.2	143.96	0.1	144.25	144.50	4	2,448	0.16%
2023/09/27	1	141.54	0	0.00	142.00	1	2,613	0.04%
2023/09/26	2	145.00	21	145.21	143.00	-19	2,668	-0.71%
2023/09/25	11.1	147.41	10	147.60	148.00	1.1	2,731	0.04%
2023/09/22	9	143.89	3	144.83	145.50	6	2,784	0.22%
2023/09/21	4	145.37	2	144.00	143.50	2	2,858	0.07%
2023/09/20	3.1	147.03	11.8	147.36	147.00	-8.7	2,878	-0.30%
2023/09/19	3.1	152.33	11	152.09	150.00	-7.9	2,925	-0.27%
2023/09/18	3	157.83	1	156.00	156.00	2	2,941	0.07%
2023/09/15	1.1	157.95	15	156.63	158.00	-14	2,989	-0.47%
2023/09/14	10	158.45	6.1	158.25	159.00	3.9	3,038	0.13%
2023/09/13	10	154.55	8	154.88	156.00	2	3,114	0.06%
2023/09/12	3.1	154.48	10	153.45	153.50	-6.9	3,163	-0.22%
2023/09/11	0	0.00	17	158.62	156.00	-17	3,258	-0.52%
2023/09/08	5	162.10	8	161.75	162.00	-3	3,342	-0.09%
2023/09/07	8	161.06	7	160.50	160.00	1	3,545	0.03%
2023/09/06	22.1	156.09	47.1	155.31	160.50	-24.9	3,892	-0.64%
2023/09/05	30	160.50	22.3	160.64	161.50	7.8	4,053	0.19%
2023/09/04	9	156.89	19	155.32	157.00	-10	4,157	-0.24%
2023/09/01	42	156.61	25	155.18	155.50	17	4,221	0.40%
2023/08/31	19	154.42	13	154.69	155.50	6	4,289	0.14%
2023/08/30	23	151.72	11	151.41	151.00	12	4,327	0.28%
2023/08/29	27	149.48	3	148.50	150.00	24	4,484	0.54%
2023/08/28	18.1	147.61	21	146.88	146.50	-2.9	4,559	-0.06%
2023/08/25	41	145.05	10.6	146.11	146.50	30.4	4,685	0.65%
2023/08/24	17.1	145.14	9	144.78	144.50	8.1	4,842	0.17%
2023/08/23	10.1	145.40	8	146.69	145.00	2.1	4,912	0.04%
2023/08/22	5	147.30	5	147.95	147.00	0	5,011	0.00%
2023/08/21	0.1	146.50	3	146.50	147.50	-2.9	5,048	-0.06%
2023/08/18	16	149.91	11	151.00	147.50	5	5,123	0.10%
2023/08/17	51	150.30	26.9	146.35	151.00	24.1	5,153	0.47%
2023/08/16	20.1	147.43	23.2	146.01	148.50	-3.2	5,175	-0.06%
2023/08/15	14.1	147.93	15	147.67	147.50	-1	5,244	-0.02%
2023/08/14	3.2	147.24	0	0.00	147.50	3.2	5,382	0.06%
2023/08/11	48	152.54	38.2	151.92	152.00	9.8	5,447	0.18%
2023/08/10	24.2	158.91	37	155.97	155.00	-12.8	5,494	-0.23%
2023/08/09	7.1	159.78	23	160.63	159.50	-15.9	5,560	-0.29%
2023/08/08	16.1	165.58	15	164.50	162.50	1.1	5,626	0.02%
2023/08/07	6.1	163.47	4.2	162.05	162.50	1.9	5,738	0.03%
2023/08/04	27.1	161.10	17	156.77	163.00	10.1	5,905	0.17%
2023/08/02	6.2	160.58	8	160.13	157.50	-1.8	6,067	-0.03%
2023/08/01	6.2	160.07	2.1	160.48	158.50	4	6,146	0.07%
2023/07/31	25.3	161.16	60.2	163.22	161.00	-34.9	6,335	-0.55%
2023/07/28	60.2	165.00	56.3	162.98	166.50	3.9	6,543	0.06%
2023/07/27	46.4	162.20	27.2	162.32	164.00	19.2	6,932	0.28%
2023/07/26	44.4	157.92	52.2	158.96	157.00	-7.8	7,101	-0.11%
2023/07/25	21	163.48	26.1	164.15	165.00	-5.1	7,402	-0.07%
2023/07/24	24.3	164.68	132.1	163.00	163.00	-107.8	7,605	-1.42%	大賣/鉅額交易
2023/07/21	29.1	166.67	44.3	166.07	167.50	-15.1	7,798	-0.19%
2023/07/20	44.1	170.67	27.2	170.00	169.50	16.9	8,084	0.21%
2023/07/19	38.7	172.29	18.4	171.12	171.50	20.3	8,296	0.24%
2023/07/18	19.8	173.70	59.3	173.33	172.00	-39.5	8,703	-0.45%
2023/07/17	27.2	177.62	24.6	177.79	176.50	2.6	8,842	0.03%
2023/07/14	38.3	178.91	30.6	179.87	177.00	7.7	8,947	0.09%
2023/07/13	90.6	180.32	72.5	180.63	178.50	18.1	9,155	0.20%
2023/07/12	59.8	185.14	87.1	187.65	182.50	-27.3	9,582	-0.29%
2023/07/11	100.8	193.03	137.1	193.24	192.00	-36.3	9,750	-0.37%	大賣/
2023/07/10	36.6	186.06	44.3	187.30	186.00	-7.7	9,716	-0.08%
2023/07/07	45.6	181.19	155.1	178.27	181.00	-109.6	9,930	-1.10%	大賣/鉅額交易
2023/07/06	83.1	184.53	57.1	182.95	186.00	26	10,098	0.26%
2023/07/05	141	184.11	54.1	183.35	182.00	86.9	10,435	0.83%	大買/
2023/07/04	37	178.80	20.1	177.31	178.00	17	10,587	0.16%
2023/07/03	23.1	180.46	40	178.68	175.00	-16.9	10,700	-0.16%
2023/06/30	43.1	175.45	17	174.85	177.00	26.1	10,678	0.24%
2023/06/29	39	175.15	19.5	174.87	172.00	19.5	10,648	0.18%
2023/06/28	13.1	170.93	34.1	171.06	170.50	-21	10,581	-0.20%
2023/06/27	24.3	177.06	9	173.44	171.50	15.2	10,597	0.14%
2023/06/26	20	175.20	19.2	173.33	174.50	0.8	10,547	0.01%
2023/06/21	19.1	174.82	9.1	176.50	175.00	9.9	10,541	0.09%
2023/06/20	15.5	177.14	35	176.54	176.00	-19.5	10,498	-0.19%
2023/06/19	34.6	179.55	42.9	179.42	181.00	-8.3	10,452	-0.08%
2023/06/16	31	185.53	8.5	184.05	184.00	22.6	10,375	0.22%
2023/06/15	19.1	187.76	75.4	186.45	184.50	-56.3	10,331	-0.54%
2023/06/14	82.4	184.23	23	182.33	186.50	59.4	10,236	0.58%
2023/06/13	112.8	185.34	145.3	186.39	183.00	-32.5	10,153	-0.32%	大買/大賣/
2023/06/12	266.7	193.65	118.7	194.21	191.00	148	9,945	1.49%	大買/大賣/鉅額交易
2023/06/09	59.3	180.06	72.4	179.28	180.50	-13	9,598	-0.14%
2023/06/08	55.6	175.23	26.1	174.31	175.50	29.5	9,416	0.31%
2023/06/07	17.1	167.46	3	169.83	171.00	14.1	9,315	0.15%
2023/06/06	8.4	165.17	20	167.00	164.50	-11.6	9,266	-0.13%
2023/06/05	35.1	172.32	31	172.74	170.50	4.1	9,210	0.04%
2023/06/02	123.1	177.52	83.2	178.37	174.00	39.8	9,240	0.43%	大買/
2023/06/01	69.1	176.83	24.2	176.27	178.00	44.9	9,102	0.49%
2023/05/31	45.3	175.65	54.1	176.02	174.00	-8.8	9,047	-0.10%
2023/05/30	55.3	176.03	48.2	174.45	174.50	7.1	8,946	0.08%
2023/05/29	58.1	167.44	42	169.45	170.00	16.1	8,829	0.18%
2023/05/26	23.7	167.00	36.1	164.84	161.00	-12.4	8,912	-0.14%
2023/05/25	21.1	167.69	114.1	168.18	167.00	-93	8,939	-1.04%	大賣/
2023/05/24	19	170.97	13	170.38	168.00	6	8,972	0.07%
2023/05/23	10.1	169.81	16	170.13	169.00	-5.9	9,168	-0.06%
2023/05/22	21.1	171.02	15.3	169.89	171.50	5.8	9,301	0.06%
2023/05/19	41.1	170.17	53	169.61	169.00	-11.9	9,282	-0.13%
2023/05/18	66	172.39	48	171.87	172.00	18	9,219	0.20%
2023/05/17	49.1	165.57	19.3	164.11	166.50	29.9	9,089	0.33%
2023/05/16	20.2	162.16	310	164.08	160.50	-289.8	9,026	-3.21%	大賣/鉅額交易
2023/05/15	26.4	164.55	38.1	166.50	163.00	-11.6	8,991	-0.13%
2023/05/12	26.1	169.91	11	168.45	172.00	15.1	8,994	0.17%
2023/05/11	44.2	169.52	52	171.64	168.50	-7.9	9,073	-0.09%
2023/05/10	51.2	174.93	32	175.05	174.50	19.2	8,986	0.21%
2023/05/09	37.1	172.57	35.1	170.25	175.00	2.1	8,819	0.02%
2023/05/08	37.6	173.70	41.3	174.18	173.50	-3.6	8,661	-0.04%
2023/05/05	55.4	172.65	145	172.60	171.00	-89.6	8,602	-1.04%	大賣/
2023/05/04	168.5	171.11	137.2	171.33	169.00	31.2	8,483	0.37%	大買/大賣/
2023/05/03	199.9	181.21	181.1	184.44	177.00	18.8	8,314	0.23%	大買/大賣/
2023/05/02	49	181.40	65.3	185.25	187.50	-16.3	7,956	-0.21%
2023/04/28	174	166.30	136.4	167.03	170.50	37.7	7,796	0.48%	大買/大賣/
2023/04/27	47.7	159.95	50.1	159.97	158.00	-2.4	7,464	-0.03%
2023/04/26	97.4	166.19	228.4	162.45	167.00	-131.1	7,261	-1.80%	大賣/鉅額交易
2023/04/25	109.1	173.26	174.7	171.16	169.00	-65.6	7,084	-0.93%	大買/大賣/
2023/04/24	84.3	179.90	106.2	179.73	179.00	-21.9	6,806	-0.32%	大賣/
2023/04/21	185.5	179.68	147	178.14	177.50	38.5	6,606	0.58%	大買/大賣/
2023/04/20	90.4	175.60	64.4	174.71	172.50	26	6,320	0.41%
2023/04/19	62	179.95	159.1	179.46	182.50	-97.1	6,241	-1.55%	大賣/
2023/04/18	332.1	181.69	159	181.33	179.00	173	6,223	2.78%	大買/大賣/鉅額交易
2023/04/17	248.4	179.39	149.5	181.91	179.50	98.9	6,223	1.59%	大買/大賣/
2023/04/14	80.8	163.28	54.7	163.68	171.00	26.1	5,844	0.45%
2023/04/13	97.5	164.62	52	163.60	163.00	45.6	5,569	0.82%
2023/04/12	157	167.34	109.3	167.13	165.00	47.6	5,449	0.87%	大買/大賣/
2023/04/11	143	159.30	113.3	158.97	165.00	29.7	5,282	0.56%	大買/大賣/
2023/04/10	198.4	150.90	232	150.77	150.00	-33.6	5,191	-0.65%	大買/大賣/
2023/04/07	104.2	145.66	89	143.53	147.50	15.1	4,778	0.32%	大買/
2023/04/06	47	132.06	67.4	130.20	134.50	-20.4	4,473	-0.46%
2023/03/31	34	125.72	18	123.97	125.50	16	4,315	0.37%
2023/03/30	35	123.04	7	122.79	122.00	28	4,280	0.65%
2023/03/29	9.4	121.43	40	119.88	121.00	-30.6	4,263	-0.72%
2023/03/28	14.1	121.38	60	123.38	122.00	-45.9	4,247	-1.08%
2023/03/27	0.1	127.94	24	127.58	127.00	-23.9	4,215	-0.57%
2023/03/24	19	130.66	7	129.36	129.00	12	4,236	0.28%
2023/03/23	9.1	128.83	41	128.09	128.00	-32	4,220	-0.76%
2023/03/22	15	129.40	1	129.00	129.00	14	4,233	0.33%
2023/03/21	3	130.17	2	129.00	128.00	1	4,245	0.02%
2023/03/20	1.1	129.03	5	129.40	129.50	-4	4,251	-0.09%
2023/03/17	3	128.16	13.2	127.52	129.50	-10.2	4,261	-0.24%
2023/03/16	1.2	125.96	10	126.55	125.00	-8.8	4,274	-0.21%
2023/03/15	12	129.21	8	126.81	126.50	4	4,298	0.09%
2023/03/14	10.2	127.35	4	126.88	126.50	6.2	4,323	0.14%
2023/03/13	7.3	127.49	6	127.08	129.00	1.3	4,349	0.03%
2023/03/10	5.1	130.00	25	129.46	129.00	-19.9	4,432	-0.45%
2023/03/09	12	134.67	8	134.25	133.00	4	4,469	0.09%
2023/03/08	11	134.68	20.2	134.57	135.50	-9.2	4,519	-0.20%
2023/03/07	58.2	137.69	36.2	135.81	134.50	22.1	4,634	0.48%
2023/03/06	5.1	133.10	6	132.75	132.50	-0.9	4,662	-0.02%
2023/03/03	14.1	131.89	12	130.71	131.00	2.1	4,830	0.04%
2023/03/02	4	131.38	7	131.14	131.50	-3	5,015	-0.06%
2023/03/01	11.4	130.79	8	130.13	130.50	3.4	5,130	0.07%
2023/02/24	24.3	133.05	170	135.01	132.50	-145.7	5,129	-2.84%	大賣/鉅額交易
2023/02/23	175.2	141.05	17.1	142.60	141.00	158.1	5,029	3.14%	大買/鉅額交易
2023/02/22	30.2	136.50	87	136.26	135.50	-56.8	4,944	-1.15%
2023/02/21	108.2	143.85	73.1	142.83	141.50	35.1	4,913	0.71%	大買/
2023/02/20	83	136.90	62.3	138.54	140.50	20.7	4,701	0.44%
2023/02/17	5	126.80	75.7	126.99	128.00	-70.7	4,736	-1.49%
2023/02/16	50.1	129.07	5	128.80	129.00	45.1	4,898	0.92%
2023/02/15	1.1	126.55	11	126.32	126.50	-9.9	4,976	-0.20%
2023/02/14	9.3	128.67	8	127.63	127.50	1.3	5,000	0.03%
2023/02/13	2	127.79	12.3	129.11	126.00	-10.2	5,051	-0.20%
2023/02/10	38.3	133.06	95	134.48	131.50	-56.8	5,104	-1.11%
2023/02/09	95	139.55	103.3	137.05	138.00	-8.2	5,072	-0.16%	大賣/
2023/02/08	48	134.43	10	134.65	135.00	38	5,066	0.75%
2023/02/07	12.2	130.88	13	130.92	130.50	-0.9	5,063	-0.02%
2023/02/06	28	131.54	4	130.75	131.50	24	5,105	0.47%
2023/02/03	10.2	131.42	16	133.28	130.50	-5.8	5,172	-0.11%
2023/02/02	44	135.59	49	135.03	135.50	-5	5,197	-0.10%
2023/02/01	56	133.85	52.1	131.67	136.00	3.9	5,211	0.08%
2023/01/31	39	131.26	12	130.75	130.50	27	5,186	0.52%
2023/01/30	29	130.14	28.5	129.83	129.50	0.5	5,131	0.01%
2023/01/17	22	126.02	4	125.25	124.50	18	5,100	0.35%
2023/01/16	24	127.33	8	126.81	128.00	16	5,105	0.31%
2023/01/13	4	127.88	9	124.83	125.00	-5	5,083	-0.10%
2023/01/12	9	129.83	18.2	128.12	127.50	-9.2	5,045	-0.18%
2023/01/11	9	129.00	19	128.08	129.00	-10	5,006	-0.20%
2023/01/10	48	129.35	58.8	129.59	128.00	-10.8	4,990	-0.22%
2023/01/09	26	126.77	32.4	126.91	127.00	-6.3	4,837	-0.13%
2023/01/06	44	125.76	34.2	124.94	127.50	9.8	4,752	0.21%
2023/01/05	39.6	127.26	40	126.39	126.00	-0.4	4,648	-0.01%
2023/01/04	63.1	119.92	70.1	118.25	119.50	-7	4,406	-0.16%
2023/01/03	18.1	113.16	4	113.25	113.50	14.1	4,278	0.33%
2022/12/30	38.2	112.64	34	111.50	112.50	4.2	4,269	0.10%
2022/12/29	51.2	115.15	62	118.44	111.50	-10.8	4,260	-0.25%
2022/12/28	114.1	122.52	69	122.73	123.50	45.1	4,152	1.09%	大買/
2022/12/27	5	115.30	53.1	118.83	122.00	-48.1	3,960	-1.21%
2022/12/26	3	111.51	15	111.57	111.00	-12	3,949	-0.30%
2022/12/23	27.2	111.12	38.1	111.33	113.50	-10.9	3,979	-0.27%
2022/12/22	24	111.17	12	112.04	111.00	12	3,984	0.30%
2022/12/21	13.1	111.10	9.2	110.46	109.50	4	3,990	0.10%
2022/12/20	12	113.12	5	113.50	110.00	7	3,998	0.18%
2022/12/19	6	116.74	5	116.50	115.50	1	4,002	0.03%
2022/12/16	8.1	115.07	8.1	115.70	116.00	0	4,009	0.00%
2022/12/15	17.1	121.00	21	120.67	120.00	-3.9	3,983	-0.10%
2022/12/14	31	121.35	11	122.55	123.00	20	3,985	0.50%
2022/12/13	8	120.56	10	120.20	118.50	-2	3,964	-0.05%
2022/12/12	9	121.17	4	121.00	122.00	5	3,957	0.13%
2022/12/09	7.2	121.35	14	121.71	122.00	-6.8	3,963	-0.17%
2022/12/08	26.1	122.09	8	121.75	122.00	18.1	3,952	0.46%
2022/12/07	13.3	122.58	9.2	124.16	124.00	4.1	3,949	0.10%
2022/12/06	26.6	126.60	36	127.82	126.00	-9.4	3,931	-0.24%
2022/12/05	33	130.70	15	131.33	131.00	18	3,909	0.46%
2022/12/02	21.2	133.40	6	133.25	130.50	15.2	3,879	0.39%
2022/12/01	6	129.42	7	129.71	130.00	-1	3,783	-0.03%
2022/11/30	42.1	128.57	48.7	129.42	128.50	-6.6	3,733	-0.18%
2022/11/29	65.3	133.11	50	132.23	132.50	15.3	3,683	0.42%
2022/11/28	16.2	132.80	44.4	130.57	135.50	-28.2	3,547	-0.80%
2022/11/25	33	129.21	45	128.67	129.50	-12	3,445	-0.35%
2022/11/24	51.4	126.57	47.2	123.60	127.50	4.1	3,258	0.13%
2022/11/23	25.5	118.84	20.3	118.57	120.00	5.2	3,051	0.17%
2022/11/22	8.2	114.45	3.2	112.18	114.00	5.1	2,914	0.17%
2022/11/21	1	116.50	11	112.14	111.00	-10	2,873	-0.35%
2022/11/18	10	113.80	26.2	113.75	111.00	-16.2	2,817	-0.57%
2022/11/17	24	114.98	2	114.50	115.00	22	2,782	0.79%
2022/11/16	19.1	114.09	9	112.67	113.50	10.1	2,741	0.37%
2022/11/15	38.3	116.11	37	116.16	114.50	1.3	2,691	0.05%
2022/11/14	101.1	113.96	87	115.72	117.50	14.1	2,501	0.56%	大買/
2022/11/11	193	107.47	5.1	108.67	107.00	187.9	2,329	8.07%	大買/鉅額交易
2022/11/10	2.1	103.74	8	104.63	105.00	-6	2,243	-0.27%
2022/11/09	20	106.68	31	106.10	106.00	-11	2,234	-0.49%
2022/11/08	34.1	108.87	28	105.64	103.50	6.1	2,208	0.27%
2022/11/07	24	106.06	44.1	104.95	106.00	-20.1	2,136	-0.94%
2022/11/04	61	108.21	66	105.92	105.00	-5	2,084	-0.24%
2022/11/03	46.1	102.27	19	101.54	103.50	27.1	1,955	1.39%
2022/11/02	23	101.76	25	100.98	100.00	-2	1,912	-0.10%
2022/11/01	36	102.04	25	101.11	101.00	11	1,866	0.59%
2022/10/31	43	93.21	5	94.38	95.40	38	1,793	2.12%
2022/10/28	19.2	94.52	69	89.62	89.80	-49.8	1,731	-2.88%
2022/10/27	10	95.77	50	96.63	97.10	-40	1,639	-2.44%
2022/10/26	5	89.88	0	0.00	89.20	5	1,601	0.31%
2022/10/25	1	90.00	14	93.16	89.10	-13	1,587	-0.82%
2022/10/24	29	94.27	21	96.04	93.70	8	1,591	0.50%
2022/10/21	27	90.69	31	92.94	90.60	-4	1,592	-0.25%
2022/10/20	18	96.92	10	96.22	95.70	8	1,601	0.50%
2022/10/19	1	97.90	1	97.70	97.70	0	1,619	0.00%
2022/10/18	23	96.51	28	95.75	96.50	-5	1,642	-0.30%
2022/10/17	0	0.00	9	93.24	98.20	-9	1,661	-0.54%
2022/10/14	15	96.09	5	96.30	97.00	10	1,653	0.60%
2022/10/13	2	93.58	4	89.20	88.20	-2	1,657	-0.12%
2022/10/12	0	0.00	1	96.20	94.10	-1	1,651	-0.06%
2022/10/11	0	96.86	9	95.89	95.10	-9	1,654	-0.54%
2022/10/07	0	0.00	18	101.86	102.00	-18	1,691	-1.06%
2022/10/06	26	106.62	24	106.58	104.50	2	1,744	0.11%
2022/10/05	54	106.68	24	105.56	103.50	30	1,748	1.72%
2022/10/04	8	102.94	19.1	102.53	103.00	-11.1	1,729	-0.64%
2022/10/03	13	102.90	6	97.00	100.50	7	1,718	0.41%
2022/09/30	6	96.42	21	90.54	97.50	-15	1,726	-0.87%
2022/09/29	0	95.00	1.3	94.08	93.90	-1.3	1,738	-0.07%
2022/09/28	0	98.05	3	100.00	96.80	-3	1,775	-0.17%
2022/09/27	0	102.00	55.4	100.20	102.50	-55.4	1,793	-3.09%
2022/09/26	0	101.88	4	101.75	100.50	-4	1,818	-0.22%
2022/09/23	1	109.99	11.2	107.00	108.00	-10.2	1,844	-0.55%
2022/09/22	8	112.31	0	0.00	112.50	8	1,853	0.43%
2022/09/21	1	111.50	2	111.25	113.00	-1	1,862	-0.05%
2022/09/20	20	113.18	0	113.00	113.00	20	1,857	1.08%
2022/09/19	0	111.93	0	0.00	112.00	0	1,866	0.00%
2022/09/16	4	116.62	3	117.00	115.00	1	1,859	0.05%
2022/09/15	1	120.44	1	119.00	118.50	0	1,867	0.00%
2022/09/14	0.1	119.17	0.5	118.87	119.50	-0.4	1,876	-0.02%
2022/09/13	1	124.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	5	129.80	1	130.50	128.00	4	1,874	0.21%
2022/09/08	4	126.63	0	0.00	127.00	4	1,903	0.21%
2022/09/07	5	127.00	6.1	127.44	127.00	-1.1	1,919	-0.06%
2022/09/06	8	128.50	10	130.45	129.50	-2	1,931	-0.10%
2022/09/05	13	128.50	15	128.40	128.50	-2	1,953	-0.10%
2022/09/02	0	136.00	10	136.25	135.00	-10	1,971	-0.51%
2022/09/01	2	139.25	9	137.83	136.50	-7	1,986	-0.35%
2022/08/31	15	138.07	5	139.70	140.50	10	1,988	0.50%
2022/08/30	8	137.62	1	136.00	136.50	7	2,027	0.35%
2022/08/29	7	136.07	5	136.10	135.00	2	2,061	0.10%
2022/08/26	9	143.00	26	144.79	142.50	-17	2,078	-0.82%
2022/08/25	20	147.50	5	146.60	146.00	15	2,107	0.71%
2022/08/24	5	147.30	8	145.19	144.00	-3	2,179	-0.14%
2022/08/23	4	143.00	13	141.58	143.00	-9	2,251	-0.40%
2022/08/22	14	144.57	27	145.69	142.50	-13	2,276	-0.57%
2022/08/19	26	147.60	16	146.75	146.00	10	2,272	0.44%
2022/08/18	25	143.24	20	145.95	146.50	5	2,277	0.22%
2022/08/17	1	144.50	8	145.31	145.00	-7	2,264	-0.31%
2022/08/16	19	146.34	60	149.57	146.00	-41	2,269	-1.81%
2022/08/15	37.1	149.26	31	146.65	149.50	6.1	2,261	0.27%
2022/08/12	36.1	140.57	27	139.65	141.50	9.1	2,226	0.41%
2022/08/11	19	135.53	22	135.57	135.50	-3	2,227	-0.13%
2022/08/10	31	133.74	0	0.00	132.50	31	2,239	1.38%
2022/08/09	1	139.50	23	138.43	138.50	-22	2,241	-0.98%
2022/08/08	34	140.97	10	141.05	142.00	24	2,273	1.06%
2022/08/05	27	138.35	12	137.63	138.00	15	2,282	0.66%
2022/08/04	22	133.05	14	132.75	133.50	8	2,318	0.35%
2022/08/03	33	134.88	37	134.27	134.50	-4	2,366	-0.17%
2022/08/02	13	134.50	18.1	134.44	134.50	-5.1	2,414	-0.21%
2022/08/01	9	137.83	12	138.46	137.50	-3	2,439	-0.12%
2022/07/29	7	141.57	6	141.50	141.50	1	2,486	0.04%
2022/07/28	40	137.68	70	137.24	138.00	-30	2,573	-1.17%
2022/07/27	19	139.05	24	135.65	139.00	-5	2,654	-0.19%
2022/07/26	35	136.40	31	138.87	135.50	4	2,718	0.15%
2022/07/25	5	145.10	5	147.70	141.00	0	2,804	0.00%
2022/07/22	6	153.92	21	153.57	153.00	-15	2,855	-0.53%
2022/07/21	11	144.27	8.5	143.34	145.00	2.6	2,868	0.09%
2022/07/20	18	141.42	1	142.00	139.00	17	2,903	0.59%
2022/07/19	1	137.00	0	0.00	136.50	1	2,934	0.03%
2022/07/18	10	137.40	10	136.65	138.00	0	3,037	0.00%
2022/07/15	9	136.00	6	135.33	136.00	3	3,161	0.09%
2022/07/14	5	131.20	4	128.75	132.00	1	3,202	0.03%
2022/07/13	31	125.65	32	128.50	123.00	-1	3,218	-0.03%
2022/07/12	40	126.37	4	125.88	125.50	36	3,213	1.12%
2022/07/11	0	133.50	1	130.50	133.00	-1	3,215	-0.03%
2022/07/08	4	135.95	4	133.62	134.50	0	3,316	0.00%
2022/07/07	32.1	130.07	46.2	124.44	130.00	-14.1	3,380	-0.42%
2022/07/06	32.3	126.14	29.2	129.15	125.00	3.2	3,477	0.09%
2022/07/05	1.3	134.44	17	133.79	134.00	-15.7	3,527	-0.45%
2022/07/04	5	132.70	9	139.89	130.50	-4	3,546	-0.11%
2022/07/01	3.2	145.90	253	146.46	142.50	-249.8	3,539	-7.06%	大賣/鉅額交易
2022/06/30	3	164.49	0.1	164.94	158.00	2.9	3,560	0.08%
2022/06/29	0	176.00	23	174.80	175.00	-23	3,593	-0.64%
2022/06/24	1	176.45	1	173.50	172.50	0	3,612	0.00%
2022/06/23	2	175.47	1	173.00	173.00	1	3,616	0.03%
2022/06/22	3	179.82	0	0.00	177.50	3	3,595	0.08%
2022/06/21	1	183.50	0	0.00	187.50	1	3,589	0.03%
2022/06/20	6.1	182.79	2	182.50	179.00	4.1	3,580	0.11%
2022/06/17	23	194.06	61	189.90	191.00	-38	3,556	-1.07%
2022/06/16	2	202.24	14	207.07	198.50	-12	3,518	-0.34%
2022/06/15	16.4	203.39	55	201.99	200.50	-38.6	3,508	-1.10%
2022/06/14	25.1	201.27	68	201.03	206.50	-42.9	3,502	-1.23%
2022/06/13	36.6	206.33	31	210.73	205.50	5.6	3,474	0.16%
2022/06/10	3	215.17	6	220.33	221.00	-3	3,455	-0.09%
2022/06/09	7.1	217.28	2	217.75	217.50	5.1	3,443	0.15%
2022/06/08	34.2	221.10	13	221.38	218.50	21.2	3,448	0.61%
2022/06/07	18	222.00	1	223.50	221.00	17	3,425	0.50%
2022/06/06	9	217.33	16.6	216.80	222.50	-7.6	3,405	-0.22%
2022/06/02	29.1	219.51	20	218.10	217.00	9.1	3,412	0.27%
2022/06/01	22	223.39	18	224.53	222.50	4	3,396	0.12%
2022/05/31	11.4	219.41	12.1	216.97	217.50	-0.7	3,324	-0.02%
2022/05/30	1	204.23	6	209.92	212.00	-5	3,245	-0.15%
2022/05/27	10.1	201.01	22	201.16	201.00	-11.9	3,222	-0.37%
2022/05/26	33.3	197.30	13.1	202.86	197.00	20.2	3,223	0.63%
2022/05/25	7	204.50	1	204.00	204.50	6	3,244	0.18%
2022/05/24	5.3	204.91	1	203.50	203.50	4.3	3,278	0.13%
2022/05/23	7.1	210.44	14	208.50	210.50	-6.9	3,276	-0.21%
2022/05/20	10	207.50	9	208.94	206.50	1	3,256	0.03%
2022/05/19	13	201.88	21	205.12	211.50	-8	3,248	-0.25%
2022/05/18	11.1	209.04	11	211.82	206.50	0.1	3,249	0.00%
2022/05/17	2.1	207.43	13	208.58	212.00	-10.9	3,231	-0.34%
2022/05/16	15	207.10	0	0.00	206.00	15	3,210	0.47%
2022/05/13	16	216.00	8	215.13	215.00	8	3,171	0.25%
2022/05/12	49	214.65	24	216.48	210.50	25	3,154	0.79%
2022/05/11	28.1	214.80	26	213.31	213.00	2.1	3,102	0.07%
2022/05/10	23	211.17	12	210.50	218.00	11	3,046	0.36%
2022/05/09	30.5	208.74	39	209.26	208.00	-8.5	2,991	-0.28%
2022/05/06	39	214.76	44	215.17	214.50	-5	2,954	-0.17%
2022/05/05	57.6	225.97	54	226.40	225.00	3.6	2,910	0.12%
2022/05/04	26	213.62	15.1	212.64	220.00	10.9	2,791	0.39%
2022/05/03	212	204.53	7	206.43	210.00	205	2,690	7.62%	大買/鉅額交易
2022/04/29	66	205.22	20.1	203.75	202.50	45.9	2,624	1.75%
2022/04/28	11	200.00	29	188.78	201.00	-18	2,508	-0.72%
2022/04/27	101	188.75	32	184.97	186.50	69	2,447	2.82%	大買/
2022/04/26	40	195.80	23	196.83	195.00	17	2,388	0.71%
2022/04/25	33	199.77	38	203.63	199.00	-5	2,345	-0.21%
2022/04/22	179	216.49	31.1	214.89	215.50	147.9	2,295	6.44%	大買/鉅額交易
2022/04/21	63	214.97	60	217.18	216.00	3	2,178	0.14%
2022/04/20	19	207.29	6.1	207.21	205.00	12.9	2,026	0.64%
2022/04/19	10	200.50	24	199.48	203.50	-14	1,946	-0.72%
2022/04/18	45.1	193.39	11	191.55	194.00	34.1	1,877	1.81%
2022/04/15	15.1	194.29	41.1	197.82	194.00	-26	1,831	-1.42%
2022/04/14	53.2	208.33	37.2	203.52	203.00	16	1,787	0.89%
2022/04/13	26.5	201.34	39	202.05	202.00	-12.5	1,670	-0.75%
2022/04/12	138.1	202.81	98	201.72	201.00	40.1	1,570	2.55%	大買/
2022/04/11	18	193.42	14	194.25	188.50	4	1,427	0.28%
2022/04/08	10	191.00	42.1	188.39	192.50	-32.1	1,328	-2.42%
2022/04/07	16	175.56	9	181.21	175.00	7	1,274	0.55%
2022/04/06	7.1	181.18	5	190.10	178.50	2.1	1,241	0.17%
2022/04/01	40	191.94	3	195.17	193.00	37	1,176	3.15%
2022/03/31	62	191.30	18.1	186.06	190.00	43.9	1,118	3.93%
2022/03/30	5	179.50	12	182.21	181.50	-7	1,095	-0.64%
2022/03/29	10	176.00	2	177.25	176.50	8	1,102	0.73%
2022/03/28	1	170.52	0	0.00	174.50	1	1,116	0.09%
2022/03/25	0	0.00	17	184.59	179.00	-17	1,125	-1.51%
2022/03/24	1	179.00	0	0.00	182.00	1	1,189	0.08%
2022/03/22	0	185.90	0	0.00	184.50	0	1,226	0.00%
2022/03/21	0	185.00	0	0.00	184.50	0	1,242	0.00%
2022/03/18	22	180.82	0	0.00	184.50	22	1,272	1.73%
2022/03/17	0	0.00	22	181.48	180.00	-22	1,275	-1.73%
2022/03/16	0	174.00	0	0.00	175.00	0	1,274	0.00%
2022/03/15	8	178.62	4	175.50	174.00	4	1,284	0.31%
2022/03/14	2	185.00	4	185.00	186.00	-2	1,285	-0.16%
2022/03/11	2	189.00	5	187.60	188.50	-3	1,302	-0.23%
2022/03/10	18	191.67	13	190.46	195.50	5	1,319	0.38%
2022/03/09	2	183.49	0	0.00	180.00	2	1,318	0.15%
2022/03/08	1.1	185.10	6	185.67	178.50	-4.9	1,312	-0.37%
2022/03/07	24.2	202.33	0	0.00	193.00	24.2	1,294	1.87%
2022/03/04	13	210.00	12	211.50	210.00	1	1,291	0.08%
2022/03/03	20	215.50	1	219.00	215.50	19	1,309	1.45%
2022/03/02	2	215.50	2	216.00	216.50	0	1,342	0.00%
2022/03/01	2.1	218.28	4	218.37	220.00	-2	1,365	-0.14%
2022/02/25	105	214.58	24	213.40	213.50	81	1,381	5.86%	大買/
2022/02/24	43	216.48	66	215.59	211.00	-23	1,364	-1.69%
2022/02/23	38	216.26	38	217.41	218.00	0	1,346	0.00%
2022/02/22	0	212.00	5	213.90	214.00	-5	1,366	-0.37%
2022/02/21	0	0.00	6	215.00	213.50	-6	1,421	-0.42%
2022/02/18	6	215.42	71	212.73	216.00	-65	1,552	-4.19%
2022/02/17	1	221.50	8	222.88	222.00	-7	1,601	-0.44%
2022/02/16	2	221.25	0.2	223.50	220.00	1.8	1,649	0.11%
2022/02/15	0	0.00	3	221.00	221.00	-3	1,689	-0.18%
2022/02/14	4	223.75	214	223.00	221.50	-210	1,696	-12.38%	大賣/鉅額交易
2022/02/11	5	235.70	0.4	234.00	232.50	4.6	1,686	0.27%
2022/02/10	5	238.00	9	237.61	236.00	-4	1,687	-0.24%
2022/02/09	1	240.00	3.1	236.72	239.00	-2.1	1,689	-0.12%
2022/02/08	5	230.90	15	233.43	230.50	-10	1,691	-0.59%
2022/02/07	16	234.59	6	232.33	235.50	10	1,701	0.59%
2022/01/26	1	221.50	4	221.38	221.00	-3	1,695	-0.18%
2022/01/25	4	219.50	5	225.10	219.50	-1	1,711	-0.06%
2022/01/24	0	222.00	4	226.00	227.50	-4	1,730	-0.23%
2022/01/21	4	235.50	3.1	237.81	235.50	0.9	1,759	0.05%
2022/01/20	5	245.90	3	255.00	243.00	2	1,846	0.11%
2022/01/19	2	244.50	1	243.50	243.00	1	2,001	0.05%
2022/01/18	3	250.67	1	254.00	249.50	2	2,095	0.10%
2022/01/17	2	246.50	3	243.64	248.00	-1	2,228	-0.05%
2022/01/14	0	236.75	0	0.00	236.50	0	2,289	0.00%
2022/01/13	0.2	241.50	0	0.00	240.50	0.2	2,301	0.01%
2022/01/12	3.1	240.26	0	0.00	240.00	3.1	2,317	0.13%
2022/01/11	0	248.50	2	248.01	247.50	-2	2,313	-0.09%
2022/01/10	1	251.00	0	253.00	251.00	1	2,308	0.04%
2022/01/07	0	248.72	1	249.00	254.50	-1	2,338	-0.04%
2022/01/06	1.2	257.67	0	0.00	257.00	1.2	2,353	0.05%
2022/01/05	0.1	261.01	0	0.00	260.00	0.1	2,355	0.00%
2022/01/04	0.6	264.83	0	0.00	264.50	0.6	2,358	0.03%
2021/12/30	2	274.00	0	0.00	273.00	2	2,356	0.08%
2021/12/28	2	277.50	0	0.00	276.50	2	2,405	0.08%
2021/12/24	1	277.00	1	278.50	275.50	0	2,435	0.00%
2021/12/23	2	278.00	3	280.33	276.50	-1	2,464	-0.04%
2021/12/22	1	286.00	2	284.83	282.50	-1	2,458	-0.04%
2021/12/21	1	291.98	10	289.30	287.50	-9	2,446	-0.37%
2021/12/20	14.2	290.68	4	289.61	292.00	10.2	2,434	0.42%
2021/12/17	2	275.75	7	273.79	280.00	-5	2,393	-0.21%
2021/12/16	10	277.15	5	278.60	279.50	5	2,467	0.20%
2021/12/15	3	266.50	6	265.83	270.00	-3	2,444	-0.12%
2021/12/14	7	264.43	4	265.74	260.00	3	2,437	0.12%
2021/12/13	0	0.00	4	263.38	261.00	-4	2,424	-0.16%
2021/12/10	3	258.33	1	257.00	256.50	2	2,420	0.08%
2021/12/09	1	265.50	3	263.50	264.50	-2	2,410	-0.08%
2021/12/08	2.1	257.45	2	260.25	256.50	0.1	2,402	0.00%
2021/12/07	2.1	254.59	1	256.00	256.00	1.1	2,416	0.05%
2021/12/06	3.1	259.52	2.1	260.95	260.00	1	2,397	0.04%
2021/12/03	2	275.50	141	273.19	272.50	-139	2,375	-5.85%	大賣/鉅額交易
2021/12/02	2.1	272.55	1	270.50	270.00	1.1	2,377	0.05%
2021/12/01	4	279.13	12	277.96	277.50	-8	2,397	-0.33%
2021/11/30	9.1	275.02	1	275.00	275.00	8.1	2,388	0.34%
2021/11/29	0	0.00	4.8	279.94	279.00	-4.8	2,383	-0.20%
2021/11/26	0	288.00	8	286.75	284.00	-8	2,361	-0.34%
2021/11/25	1.1	296.43	0	0.00	292.00	1.1	2,329	0.05%
2021/11/24	0	307.00	13	311.69	304.50	-13	2,297	-0.57%
2021/11/23	56	316.71	1	323.00	309.50	55	2,274	2.42%
2021/11/22	1.1	319.27	1	321.50	316.50	0.1	2,266	0.00%
2021/11/19	6.6	331.30	8	332.06	326.00	-1.4	2,261	-0.06%
2021/11/18	9	332.39	0	339.50	328.00	9	2,230	0.40%
2021/11/17	15	331.76	41	335.51	335.00	-26	2,174	-1.19%
2021/11/16	32	333.45	43	324.01	335.50	-11	2,052	-0.54%
2021/11/15	3	309.97	22	309.80	305.00	-19	1,998	-0.95%
2021/11/12	7	299.71	4.5	301.80	300.00	2.5	1,987	0.13%
2021/11/11	1	295.00	2	294.50	294.50	-1	1,949	-0.05%
2021/11/10	0	0.00	9.6	286.62	289.50	-9.6	1,953	-0.49%
2021/11/09	0	0.00	1.6	289.31	289.00	-1.6	1,967	-0.08%
2021/11/08	5.5	288.77	2.2	292.45	286.00	3.3	1,981	0.17%
2021/11/05	29	297.48	14	295.54	295.50	15	2,009	0.75%
2021/11/04	242	299.98	10.4	300.14	296.50	231.6	2,051	11.29%	大買/鉅額交易
2021/11/03	16	299.25	0	0.00	297.00	16	2,046	0.78%
2021/11/02	10	294.00	1	297.00	291.00	9	2,075	0.43%
2021/11/01	21	293.48	21	300.50	300.50	0	2,108	0.00%
2021/10/29	0	0.00	5	288.40	288.00	-5	2,099	-0.24%
2021/10/28	4	320.88	3	321.67	320.00	1	2,062	0.05%
2021/10/27	7	322.64	58	321.26	327.50	-51	1,993	-2.56%
2021/10/26	5	293.80	4	304.13	306.50	1	1,835	0.05%
2021/10/22	3	241.67	4	249.38	254.00	-1	1,638	-0.06%
2021/10/21	0	0.00	2	231.75	231.00	-2	1,597	-0.13%
2021/10/20	3.5	226.79	220	227.04	224.50	-216.5	1,609	-13.45%	大賣/鉅額交易
2021/10/19	2	233.25	2	234.75	233.00	0	1,618	0.00%
2021/10/18	2	232.25	1	230.50	232.50	1	1,631	0.06%
2021/10/15	14.1	233.64	12	237.83	226.50	2.1	1,644	0.13%
2021/10/14	208	228.38	4	231.13	231.00	204	1,633	12.49%	大買/鉅額交易
2021/10/13	2.1	217.29	2	216.00	216.50	0.1	1,608	0.00%
2021/10/12	2	224.50	1	226.00	224.50	1	1,626	0.06%
2021/10/08	103.6	219.53	2	219.75	221.50	101.6	1,646	6.17%	大買/鉅額交易
2021/10/07	0	0.00	0.2	219.50	217.00	-0.2	1,645	-0.01%
2021/10/06	0.1	210.00	2	214.75	212.00	-2	1,668	-0.12%
2021/10/05	0	0.00	6	214.83	219.50	-6	1,642	-0.37%
2021/10/04	2	212.50	0	213.50	209.50	2	1,632	0.12%
2021/10/01	1.1	229.17	4	231.50	220.00	-2.9	1,636	-0.18%
2021/09/30	2.1	235.98	4	236.38	236.50	-2	1,656	-0.12%
2021/09/29	2.1	245.57	3	250.50	245.50	-0.9	1,653	-0.06%
2021/09/28	0	0.00	1	251.00	251.00	-1	1,651	-0.06%
2021/09/27	0.1	246.50	1	249.00	249.00	-1	1,663	-0.06%
2021/09/24	4.1	255.49	1	249.00	249.00	3.1	1,659	0.18%
2021/09/23	3.1	267.97	225	265.70	257.00	-221.9	1,663	-13.34%	大賣/鉅額交易
2021/09/22	1.1	379.43	39	382.88	391.50	-37.9	1,606	-2.36%
2021/09/17	3	392.67	1	405.13	392.50	2	1,605	0.12%
2021/09/16	5	399.90	4.1	402.84	396.50	1	1,622	0.06%
2021/09/15	15	395.83	25	394.00	394.50	-10	1,614	-0.62%
2021/09/14	16	395.72	0	0.00	397.00	16	1,628	0.98%
2021/09/13	1	393.59	0	0.00	393.00	1	1,632	0.06%
2021/09/10	63	391.85	2	395.00	391.50	61	1,628	3.75%
2021/09/09	5	379.40	3.1	383.87	386.00	1.9	1,609	0.12%
2021/09/08	10	381.80	1	390.00	378.00	9	1,615	0.56%
2021/09/07	4	383.00	12	386.83	388.00	-8	1,624	-0.49%
2021/09/06	41	358.29	8	370.13	371.50	33	1,610	2.05%
2021/09/03	0	0.00	3	374.99	375.00	-3	1,587	-0.19%
2021/09/02	16	369.84	2	367.00	365.00	14	1,594	0.88%
2021/09/01	2	385.50	1	387.00	385.50	1	1,635	0.06%
2021/08/31	0	0.00	0	381.00	381.00	0	1,642	0.00%
2021/08/26	2	380.00	102	383.49	376.50	-100	1,707	-5.86%	大賣/
2021/08/25	1	382.50	1	385.50	380.00	0	1,700	0.00%
2021/08/24	2	370.25	3.1	372.11	374.50	-1.1	1,697	-0.06%
2021/08/23	3	370.17	1	377.00	375.50	2	1,733	0.12%
2021/08/20	21	361.36	3	358.17	362.50	18	1,746	1.03%
2021/08/19	2	355.00	1	374.50	350.00	1	1,762	0.06%
2021/08/18	0	352.00	21	357.19	371.00	-21	1,797	-1.17%
2021/08/17	3	361.67	0	0.00	356.00	3	1,785	0.17%
2021/08/16	7	370.86	3	371.17	371.50	4	1,801	0.22%
2021/08/13	2	382.75	4	382.63	384.00	-2	1,810	-0.11%
2021/08/12	2	378.25	2	377.00	378.50	0	1,839	0.00%
2021/08/11	32	371.19	49	371.98	370.00	-17	1,850	-0.92%
2021/08/10	23	364.13	11	363.73	360.00	12	1,875	0.64%
2021/08/09	1	387.50	0.2	389.00	385.50	0.8	1,892	0.04%
2021/08/06	90	394.96	51	391.90	395.00	39	1,937	2.01%
2021/08/05	167	392.18	8	390.81	394.00	159	1,949	8.15%	大買/鉅額交易
2021/08/04	2	398.25	6	405.67	411.00	-4	2,009	-0.20%
2021/08/02	7	408.14	28	409.89	408.00	-21	2,077	-1.01%
2021/07/30	4.2	402.93	127.1	405.02	400.00	-122.9	2,115	-5.81%	大賣/鉅額交易
2021/07/29	5	410.30	122	409.11	409.00	-117	2,140	-5.47%	大賣/鉅額交易
2021/07/28	2	412.25	4	415.63	416.00	-2	2,190	-0.09%
2021/07/27	15	433.70	41	430.26	425.50	-26	2,275	-1.14%
2021/07/26	2	445.75	14	441.21	448.00	-12	2,274	-0.53%
2021/07/23	6.1	431.60	11	432.82	424.00	-4.9	2,304	-0.21%
2021/07/22	13	429.65	32	428.89	424.00	-19	2,310	-0.82%
2021/07/21	5	424.10	32	424.41	420.00	-27	2,327	-1.16%
2021/07/20	12	428.64	31	435.69	427.50	-19	2,339	-0.81%
2021/07/19	2.1	448.33	1	447.50	448.00	1.1	2,357	0.05%
2021/07/16	18	447.11	1	453.00	447.00	17	2,392	0.71%
2021/07/15	1	461.50	97	455.20	454.00	-96	2,390	-4.02%
2021/07/14	2	463.25	2	470.50	463.50	0	2,412	0.00%
2021/07/13	9	476.61	6	483.58	468.00	3	2,450	0.12%
2021/07/12	0	0.00	3	472.67	472.00	-3	2,465	-0.12%
2021/07/09	1	466.64	0	0.00	464.00	1	2,529	0.04%
2021/07/08	9	466.06	49	467.59	471.50	-40	2,621	-1.53%
2021/07/07	34	473.68	60	472.26	462.00	-26	2,650	-0.98%
2021/07/06	66.2	470.26	5	473.60	470.00	61.2	2,674	2.29%
2021/07/02	2	484.74	52	474.84	486.00	-50	2,780	-1.80%
2021/07/01	1	486.00	9	486.72	483.00	-8	2,887	-0.28%
2021/06/30	10.4	490.63	5	498.50	484.50	5.4	2,934	0.18%
2021/06/29	25	497.07	0	515.00	494.50	25	2,987	0.84%
2021/06/28	31	511.90	26	512.00	513.00	5	3,012	0.17%
2021/06/25	18	526.11	10	525.00	520.00	8	3,173	0.25%
2021/06/24	14	520.07	1	511.00	510.00	13	3,276	0.40%
2021/06/23	7	519.43	26	517.46	523.00	-19	3,402	-0.56%
2021/06/22	7	505.86	6	509.83	502.00	1	3,405	0.03%
2021/06/21	2	512.50	4	512.25	512.00	-2	3,402	-0.06%
2021/06/18	2	523.50	1	522.00	511.00	1	3,419	0.03%
2021/06/17	1	519.00	26	516.42	522.00	-25	3,427	-0.73%
2021/06/16	8	514.75	17	515.35	508.00	-9	3,458	-0.26%
2021/06/15	5	525.60	35	522.31	523.00	-30	3,520	-0.85%
2021/06/11	8	527.38	23	528.35	522.00	-15	3,728	-0.40%
2021/06/10	7	536.43	10	538.20	533.00	-3	3,836	-0.08%
2021/06/09	13	546.62	7	543.86	533.00	6	3,900	0.15%
2021/06/08	3	529.67	14	527.14	530.00	-11	3,914	-0.28%
2021/06/07	12	524.17	13	525.46	530.00	-1	3,977	-0.03%
2021/06/04	8	510.38	13	509.54	511.00	-5	3,998	-0.13%
2021/06/03	14	515.50	19	515.42	522.00	-5	4,051	-0.12%
2021/06/02	9	503.67	1	502.00	501.00	8	4,087	0.20%
2021/06/01	7	520.86	12	522.50	512.00	-5	4,143	-0.12%
2021/05/31	12	520.83	64	512.09	518.00	-52	4,212	-1.23%
2021/05/28	22	508.36	78	513.51	507.00	-56	4,254	-1.32%
2021/05/27	15	501.70	100	498.80	509.00	-85	4,317	-1.97%
2021/05/26	19.1	514.65	10.1	521.70	513.00	9	4,367	0.21%
2021/05/25	9.1	497.83	5.4	495.93	498.50	3.7	4,399	0.08%
2021/05/24	1	470.50	1	475.50	478.50	0	4,422	0.00%
2021/05/21	4.1	467.23	3	475.00	462.50	1.1	4,453	0.02%
2021/05/20	7	461.29	11	462.45	460.50	-4	4,466	-0.09%
2021/05/19	9	455.44	2	464.25	450.00	7	4,473	0.16%
2021/05/18	18	460.22	12	464.54	464.00	6	4,521	0.13%
2021/05/17	38	441.37	25	440.86	447.50	13	4,612	0.28%
2021/05/14	11	442.64	9	445.17	438.00	2	4,633	0.04%
2021/05/13	11	429.77	4	426.00	429.50	7	4,665	0.15%
2021/05/12	59	415.27	95	422.00	432.50	-36	4,702	-0.77%
2021/05/11	12.2	421.35	17	427.03	415.50	-4.8	4,693	-0.10%
2021/05/10	5.3	460.55	3	457.67	452.00	2.3	4,716	0.05%
2021/05/07	4.7	469.38	86	463.33	473.00	-81.3	4,773	-1.70%
2021/05/06	11.2	436.67	21	438.38	443.00	-9.8	4,813	-0.20%
2021/05/05	74.2	431.79	32	438.13	428.00	42.2	4,883	0.86%
2021/05/04	221.2	441.46	7	443.71	441.00	214.2	4,974	4.31%	大買/鉅額交易
2021/05/03	5	490.00	2	490.00	490.00	3	4,978	0.06%
2021/04/29	39	553.72	23	551.65	544.00	16	5,153	0.31%
2021/04/28	2	547.50	10	554.90	543.00	-8	5,333	-0.15%
2021/04/27	9	560.56	11.2	562.58	557.00	-2.2	5,506	-0.04%
2021/04/26	3	548.33	4	553.50	551.00	-1	5,597	-0.02%
2021/04/23	10	546.10	26	546.00	551.00	-16	5,666	-0.28%
2021/04/22	13	539.23	4	546.75	527.00	9	5,748	0.16%
2021/04/21	2.1	544.52	5	547.40	545.00	-2.9	5,771	-0.05%
2021/04/20	92.1	548.18	3	555.67	550.00	89.1	5,881	1.52%
2021/04/19	4.1	543.59	56	545.95	541.00	-51.9	6,030	-0.86%
2021/04/16	26	563.38	17	566.29	563.00	9	6,091	0.15%
2021/04/15	53	556.66	10	551.50	572.00	43	6,186	0.70%
2021/04/14	23.1	551.82	43	556.81	543.00	-19.9	6,225	-0.32%
2021/04/13	17.1	583.02	70	585.76	580.00	-52.9	6,244	-0.85%
2021/04/12	15.3	603.42	204	591.40	586.00	-188.7	6,314	-2.99%	大賣/鉅額交易
2021/04/09	62.3	625.94	35	628.91	618.00	27.3	6,388	0.43%
2021/04/08	30	651.04	154	650.79	649.00	-124	6,441	-1.93%	大賣/鉅額交易
2021/04/07	66	653.83	27	657.04	667.00	39	6,581	0.59%
2021/04/06	22	636.14	8	645.13	633.00	14	6,600	0.21%
2021/04/01	24	638.08	8	645.38	634.00	16	6,651	0.24%
2021/03/31	8	633.25	17	630.71	634.00	-9	6,721	-0.13%
2021/03/30	32	638.82	7	630.08	631.00	25	6,718	0.37%
2021/03/29	9	617.78	14	626.50	612.00	-5	6,609	-0.08%
2021/03/26	15	603.87	10	606.20	631.00	5	6,586	0.08%
2021/03/25	2	577.50	3	581.67	574.00	-1	6,600	-0.02%
2021/03/24	1	575.00	0	0.00	573.00	1	6,756	0.01%
2021/03/23	2	594.50	1	587.00	575.00	1	7,149	0.01%
2021/03/22	3	589.33	4	593.75	580.00	-1	7,328	-0.01%
2021/03/19	2	585.50	2	587.00	588.00	0	7,414	0.00%
2021/03/18	2	601.00	6	600.67	596.00	-4	7,444	-0.05%
2021/03/17	38	626.71	7	624.29	600.00	31	7,527	0.41%
2021/03/16	11	598.46	30	603.17	616.00	-19	7,477	-0.25%
2021/03/15	19	593.68	13	596.46	590.00	6	7,511	0.08%
2021/03/12	52	583.85	8	582.00	575.00	44	7,502	0.59%
2021/03/11	43	580.35	29	571.97	588.00	14	7,514	0.19%
2021/03/10	32	549.69	16	552.88	548.00	16	7,620	0.21%
2021/03/09	52	541.58	9	536.78	542.00	43	7,646	0.56%
2021/03/08	11	566.73	6	577.50	551.00	5	7,627	0.07%
2021/03/05	18	567.11	10	568.70	567.00	8	7,662	0.10%
2021/03/04	17	579.41	7	578.58	572.00	10	7,704	0.13%
2021/03/03	46	583.28	134	581.91	599.00	-88	7,688	-1.14%	大賣/
2021/03/02	76	588.76	11	589.55	571.00	65	7,701	0.84%
2021/02/26	48	568.46	20	571.85	583.00	28	7,765	0.36%
2021/02/25	41	575.90	11	585.09	567.00	30	7,883	0.38%
2021/02/24	10	575.10	12	579.50	568.00	-2	7,983	-0.03%
2021/02/23	14	571.86	8	577.13	576.00	6	8,157	0.07%
2021/02/22	2	603.88	5	596.80	592.00	-3	8,195	-0.04%
2021/02/19	3	593.33	6	600.17	591.00	-3	8,290	-0.04%
2021/02/18	5	605.20	4	599.50	605.00	1	8,465	0.01%
2021/02/17	64	614.15	30.1	613.56	603.00	34	8,687	0.39%
2021/02/05	55	583.05	6	577.50	587.00	49	8,753	0.56%
2021/02/04	20	568.60	13.1	565.62	565.00	6.9	8,799	0.08%
2021/02/03	12	580.08	15	582.73	573.00	-3	8,869	-0.03%
2021/02/02	28	577.39	12.1	569.28	577.00	16	8,968	0.18%
2021/02/01	15	549.20	54	547.91	548.00	-39	9,061	-0.43%
2021/01/29	16	569.75	24	572.00	563.00	-8	9,238	-0.09%
2021/01/28	43	575.72	17.2	582.65	567.00	25.9	9,304	0.28%
2021/01/27	27	588.74	71	590.77	590.00	-44	9,283	-0.47%
2021/01/26	21	601.00	22	598.60	576.00	-1	9,232	-0.01%
2021/01/25	4.1	606.15	22	617.22	620.00	-17.9	9,126	-0.20%
2021/01/22	26	619.08	47	615.85	613.00	-21	9,070	-0.23%
2021/01/21	22.1	584.08	84.6	585.47	602.00	-62.5	8,913	-0.70%
2021/01/20	68.6	548.89	35	548.69	553.00	33.6	8,703	0.39%
2021/01/19	11	526.00	60	534.35	546.00	-49	8,536	-0.57%
2021/01/18	225	497.71	7	499.93	496.50	218	8,475	2.57%	大買/鉅額交易
2021/01/15	28	513.08	23	517.09	515.00	5	8,411	0.06%
2021/01/14	9	497.22	5	499.50	503.00	4	8,328	0.05%
2021/01/13	29	500.66	15	502.67	505.00	14	8,292	0.17%
2021/01/12	50	485.90	49	492.23	484.00	1	8,181	0.01%
2021/01/11	10	458.60	44	466.22	475.50	-34	8,011	-0.42%
2021/01/08	27	435.41	74	436.55	432.50	-47	7,995	-0.59%
2021/01/07	38	432.12	17	428.58	435.50	21	7,889	0.27%
2021/01/06	27	422.52	16	423.78	414.50	11	7,810	0.14%
2021/01/05	36	415.96	23	413.80	423.50	13	7,744	0.17%
2021/01/04	24.1	411.91	16	409.09	405.50	8.1	7,697	0.10%
2020/12/31	19	393.58	23	393.93	394.50	-4	7,683	-0.05%
2020/12/30	61	388.30	85	386.74	400.00	-24	7,642	-0.31%
2020/12/29	36	381.99	20	378.08	374.00	16	7,524	0.21%
2020/12/28	13	371.50	35	378.99	368.50	-22	7,464	-0.29%
2020/12/25	27	371.72	15.1	373.18	375.00	11.9	7,439	0.16%
2020/12/24	1	363.50	7	361.79	358.00	-6	7,412	-0.08%
2020/12/23	7	354.93	9	353.56	359.00	-2	7,444	-0.03%
2020/12/22	25	361.82	8	361.63	351.00	17	7,486	0.23%
2020/12/21	18	366.39	20.3	363.93	360.50	-2.3	7,431	-0.03%
2020/12/18	37	379.72	22.1	378.60	370.00	14.9	7,383	0.20%
2020/12/17	91.1	386.68	109	385.69	389.00	-17.9	7,246	-0.25%	大賣/
2020/12/16	22	359.80	145	366.35	371.50	-123	6,897	-1.78%	大賣/鉅額交易
2020/12/15	44.1	342.27	21	341.26	338.00	23.1	6,839	0.34%
2020/12/14	17	338.18	9	337.78	337.00	8	6,811	0.12%
2020/12/11	76	338.91	36.1	338.56	334.00	40	6,915	0.58%
2020/12/10	105.1	335.99	25	330.36	335.00	80.1	6,985	1.15%	大買/
2020/12/09	81.3	323.56	33.1	326.93	328.00	48.2	6,993	0.69%
2020/12/08	17	315.12	15	309.83	316.00	2	6,883	0.03%
2020/12/07	21	311.29	15.1	310.27	312.50	6	6,868	0.09%
2020/12/04	49	314.17	199	319.01	306.00	-150	6,846	-2.19%	大賣/鉅額交易
2020/12/03	10	331.15	15	334.03	327.50	-5	6,735	-0.07%
2020/12/02	6	338.00	1	342.00	337.50	5	6,751	0.07%
2020/12/01	20	338.68	5	336.40	339.50	15	6,781	0.22%
2020/11/30	35	339.03	15	342.60	335.00	20	6,723	0.30%
2020/11/27	21	337.55	26	339.10	337.50	-5	6,685	-0.07%
2020/11/26	25	341.06	42	343.95	340.50	-17	6,691	-0.25%
2020/11/25	15	347.83	113	340.62	347.00	-98	6,636	-1.48%	大賣/
2020/11/24	21	342.55	35	340.64	349.50	-14	6,538	-0.21%
2020/11/23	24.1	340.29	62.1	347.04	337.00	-38	6,419	-0.59%
2020/11/20	35.1	342.41	35	334.44	352.00	0.1	6,298	0.00%
2020/11/19	51	327.79	21.1	327.49	329.50	29.9	6,204	0.48%
2020/11/18	6	320.67	73	317.29	330.00	-67	6,264	-1.07%
2020/11/17	37.1	320.47	82	318.43	322.00	-44.9	6,358	-0.71%
2020/11/16	80	314.95	50	314.11	315.00	30	6,459	0.46%
2020/11/13	74	293.03	46.3	288.88	299.00	27.8	6,414	0.43%
2020/11/12	37	287.36	24.1	285.18	288.00	13	6,321	0.20%
2020/11/11	30	281.42	98	285.68	282.00	-68	6,283	-1.08%
2020/11/10	57	284.97	40	281.58	280.00	17	6,215	0.27%
2020/11/09	275	282.12	86	277.65	284.00	189	6,097	3.10%	大買/鉅額交易
2020/11/06	187	273.01	89	271.05	268.50	98	5,985	1.64%	大買/
2020/11/05	80	252.91	46	249.68	255.50	34	5,842	0.58%
2020/11/04	53	244.43	27	242.50	247.00	26	5,748	0.45%
2020/11/03	21	241.07	46	238.65	239.50	-25	5,794	-0.43%
2020/11/02	26	237.02	16	237.22	235.00	10	5,941	0.17%
2020/10/30	2	236.75	40	236.85	237.50	-38	6,128	-0.62%
2020/10/29	52	234.55	21	228.83	237.00	31	6,269	0.49%
2020/10/28	10	230.75	7	233.21	230.50	3	6,437	0.05%
2020/10/27	13	233.58	8	232.13	236.50	5	6,642	0.08%
2020/10/26	27	234.89	80	237.59	234.00	-53	6,809	-0.78%
2020/10/23	15	244.27	4	242.38	242.50	11	6,927	0.16%
2020/10/22	14	246.43	28	243.88	244.50	-14	7,076	-0.20%
2020/10/21	6	246.67	16	245.75	244.50	-10	7,185	-0.14%
2020/10/20	17	244.41	30	244.07	247.00	-13	7,459	-0.17%
2020/10/19	12	245.33	47	244.03	244.50	-35	7,489	-0.47%
2020/10/16	49.2	247.89	27	245.26	242.00	22.2	7,498	0.30%
2020/10/15	18	243.39	15	242.50	243.00	3	7,480	0.04%
2020/10/14	5	247.10	65	247.08	246.50	-60	7,482	-0.80%
2020/10/13	43	248.06	13	245.69	249.00	30	7,487	0.40%
2020/10/12	36	247.06	60	246.24	243.00	-24	7,476	-0.32%
2020/10/08	37	251.43	58	250.87	248.00	-21	7,449	-0.28%
2020/10/07	86	249.18	20	249.33	251.50	66	7,374	0.89%
2020/10/06	39	246.51	46	246.20	245.00	-7	7,317	-0.10%
2020/10/05	53	243.96	29	240.67	245.50	24	7,291	0.33%
2020/09/30	52	235.46	52	233.86	239.00	0	7,474	0.00%
2020/09/29	60	236.28	48	235.31	231.00	12	7,757	0.15%
2020/09/28	56	229.79	22	231.48	231.00	34	8,027	0.42%
2020/09/25	32	225.14	35	226.19	219.50	-3	8,216	-0.04%
2020/09/24	11	237.73	76	238.14	235.00	-65	8,296	-0.78%
2020/09/23	84	241.54	24.2	241.98	242.50	59.8	8,374	0.71%
2020/09/22	20	234.60	24	235.90	233.50	-4	8,567	-0.05%
2020/09/21	22	241.91	20	241.33	240.00	2	8,731	0.02%
2020/09/18	23	243.74	11	243.64	244.50	12	9,023	0.13%
2020/09/17	13	236.65	43	238.24	238.00	-30	9,154	-0.33%
2020/09/16	94	244.10	76	242.99	239.50	18	9,118	0.20%
2020/09/15	51	240.22	103	242.29	236.00	-52	9,038	-0.58%	大賣/
2020/09/14	103	227.24	69	227.18	235.00	34	8,837	0.38%	大買/
2020/09/11	35	213.19	19	212.24	214.00	16	8,691	0.18%
2020/09/10	6	215.75	8	213.38	209.50	-2	8,726	-0.02%
2020/09/09	8	211.25	17	211.62	215.50	-9	8,761	-0.10%
2020/09/08	21	219.95	68	221.68	217.00	-47	8,737	-0.54%
2020/09/07	93	222.84	31	221.27	218.00	62	8,715	0.71%
2020/09/04	21	217.60	80	217.51	216.00	-59	8,708	-0.68%
2020/09/03	42	225.65	19	223.42	222.00	23	8,735	0.26%
2020/09/02	13	222.81	25	226.90	220.50	-12	8,741	-0.14%
2020/09/01	58	223.13	28	218.57	224.50	30	8,791	0.34%
2020/08/31	17	223.82	27	222.24	221.00	-10	8,804	-0.11%
2020/08/28	30	223.18	18	220.72	221.00	12	9,023	0.13%
2020/08/27	6	220.17	17	220.97	218.50	-11	9,124	-0.12%
2020/08/26	11	225.95	40	225.14	224.00	-29	9,205	-0.32%
2020/08/25	71	229.29	73	224.32	229.50	-2	9,430	-0.02%
2020/08/24	50	220.22	22	220.11	224.50	28	9,405	0.30%
2020/08/21	73	215.93	61	212.06	212.50	12	9,276	0.13%
2020/08/20	54	222.28	62	219.42	219.50	-8	9,082	-0.09%
2020/08/19	19	224.21	87	230.98	220.50	-68	8,801	-0.77%
2020/08/18	24	246.00	46	250.21	245.00	-22	8,605	-0.26%
2020/08/17	6	279.92	45	276.79	272.00	-39	8,593	-0.45%
2020/08/14	33	271.08	55	272.82	277.00	-22	8,529	-0.26%
2020/08/13	17	270.62	8	265.94	262.50	9	8,487	0.11%
2020/08/12	17	268.35	30	269.60	266.50	-13	8,506	-0.15%
2020/08/11	30	280.78	20	275.70	274.00	10	8,561	0.12%
2020/08/10	16	277.09	42	275.01	274.00	-26	8,494	-0.31%
2020/08/07	33	276.85	59	276.69	276.50	-26	8,456	-0.31%
2020/08/06	30	290.68	31	288.05	284.00	-1	8,357	-0.01%
2020/08/05	51.1	287.25	26	287.67	291.50	25.1	8,185	0.31%
2020/08/04	52	279.37	20	276.93	276.50	32	8,013	0.40%
2020/08/03	93	274.17	62	271.60	275.00	31	7,884	0.39%
2020/07/31	61	265.95	75	264.53	269.00	-14	7,743	-0.18%
2020/07/30	100.1	252.96	47	252.91	259.50	53.1	7,606	0.70%
2020/07/29	76	243.01	25	241.74	253.00	51	7,596	0.67%
2020/07/28	77	249.80	53	252.55	242.50	24	7,513	0.32%
2020/07/27	71.2	275.20	375	273.49	269.00	-303.8	7,502	-4.05%	大賣/鉅額交易
2020/07/24	75	276.13	206	273.79	270.50	-131	7,413	-1.77%	大賣/鉅額交易
2020/07/23	31	263.40	10	262.00	265.00	21	7,232	0.29%
2020/07/22	12	261.67	6	256.00	257.00	6	7,403	0.08%
2020/07/21	93	259.96	15	259.43	259.00	78	7,415	1.05%
2020/07/20	13	240.58	79	243.03	245.00	-66	7,418	-0.89%
2020/07/17	28	233.04	8	231.94	231.50	20	7,492	0.27%
2020/07/16	29	228.66	26	228.77	232.00	3	7,546	0.04%
2020/07/15	6	227.33	26	235.12	223.00	-20	7,574	-0.26%
2020/07/14	11	237.27	53	234.39	233.00	-42	7,657	-0.55%
2020/07/13	3	242.50	4	242.00	245.00	-1	7,705	-0.01%
2020/07/10	4	247.13	45	245.16	245.00	-41	7,868	-0.52%
2020/07/09	201	262.43	91	256.21	254.00	110	8,076	1.36%	大買/鉅額交易
2020/07/08	91	252.80	114	250.55	251.50	-23	7,886	-0.29%	大賣/
2020/07/07	141	235.04	117	237.36	244.00	24	7,625	0.31%	大買/大賣/
2020/07/06	90	216.82	95	217.66	222.00	-5	7,361	-0.07%
2020/07/03	52	199.53	60	199.10	202.00	-8	7,190	-0.11%
2020/07/02	44	196.13	70	195.04	196.00	-26	7,212	-0.36%
2020/07/01	62	193.00	82	192.47	194.50	-20	7,246	-0.28%
2020/06/30	93	183.36	89	180.95	188.50	4	7,197	0.06%
2020/06/29	221	183.15	154	182.46	176.50	67	7,072	0.95%	大買/大賣/
2020/06/24	103	177.53	15	175.13	181.00	88	6,792	1.30%	大買/
2020/06/23	9	171.83	10	172.35	169.00	-1	6,587	-0.02%
2020/06/22	27	175.11	5	174.00	172.50	22	6,599	0.33%
2020/06/19	7	171.14	10	170.75	172.00	-3	6,557	-0.05%
2020/06/18	5	171.00	6	170.92	172.00	-1	6,553	-0.02%
2020/06/17	9	170.94	24	172.10	169.50	-15	6,567	-0.23%
2020/06/16	106	172.77	1	174.50	174.50	105	6,565	1.60%	大買/鉅額交易
2020/06/15	1	167.00	5	163.90	163.00	-4	6,556	-0.06%
2020/06/12	3	167.00	14	165.79	167.00	-11	6,602	-0.17%
2020/06/11	13	169.27	6	169.00	170.50	7	6,653	0.11%
2020/06/10	7	173.00	45	169.60	169.50	-38	6,646	-0.57%
2020/06/09	3	175.00	41	175.34	175.00	-38	6,602	-0.58%
2020/06/08	24	181.15	33	175.58	173.50	-9	6,653	-0.14%
2020/06/05	10	178.25	46	177.37	178.50	-36	6,593	-0.55%
2020/06/04	97	179.66	671.5	177.69	175.00	-574.5	6,594	-8.71%	大賣/鉅額交易
2020/06/03	51	177.17	23	175.17	174.00	28	6,450	0.43%
2020/06/02	30	172.58	95	171.75	173.00	-65	6,421	-1.01%
2020/06/01	106	167.17	132	167.94	172.50	-26	6,343	-0.41%	大買/大賣/
2020/05/29	750	148.32	8	148.31	157.00	742	6,114	12.14%	大買/鉅額交易
2020/05/28	0	0.00	21	145.36	143.50	-21	6,273	-0.33%
2020/05/27	20	146.90	2	145.00	145.00	18	6,321	0.28%
2020/05/26	18	147.83	11	146.05	145.00	7	6,383	0.11%
2020/05/25	18	145.19	6	142.58	147.00	12	6,389	0.19%
2020/05/22	46	143.96	336	142.30	144.00	-290	6,390	-4.54%	大賣/鉅額交易
2020/05/21	2	151.50	75	151.21	151.00	-73	6,338	-1.15%
2020/05/20	19	150.32	63	149.81	150.00	-44	6,376	-0.69%
2020/05/19	5	151.30	5	150.00	153.00	0	6,363	0.00%
2020/05/18	95	152.48	584	154.73	148.50	-489	6,303	-7.76%	大賣/鉅額交易
2020/05/15	5	166.40	260	163.84	165.00	-255	6,208	-4.11%	大賣/鉅額交易
2020/05/14	5	171.10	16	167.91	166.00	-11	6,249	-0.18%
2020/05/13	13	170.65	10	173.30	173.00	3	6,266	0.05%
2020/05/12	24	174.02	26	172.60	173.00	-2	6,368	-0.03%
2020/05/11	348	175.73	6	174.67	175.50	342	6,455	5.30%	大買/鉅額交易
2020/05/08	366	173.71	49	172.09	170.00	317	6,434	4.93%	大買/鉅額交易
2020/05/07	357	170.85	10	170.60	170.00	347	6,440	5.39%	大買/鉅額交易
2020/05/06	4	169.63	4	167.50	166.00	0	6,410	0.00%
2020/05/05	16	174.88	37	175.05	172.00	-21	6,396	-0.33%
2020/05/04	15	179.77	26	177.98	179.50	-11	6,416	-0.17%
2020/04/30	146	181.40	10	181.50	180.00	136	6,426	2.12%	大買/鉅額交易
2020/04/29	12	175.58	13	175.73	176.00	-1	6,318	-0.02%
2020/04/28	277	177.27	14	175.18	176.00	263	6,351	4.14%	大買/鉅額交易
2020/04/27	110.5	175.88	14	176.43	175.00	96.5	6,309	1.53%	大買/
2020/04/24	6	164.58	3	164.17	164.00	3	6,117	0.05%
2020/04/23	9	165.33	8	164.31	163.00	1	6,108	0.02%
2020/04/22	14	162.93	12	162.46	164.50	2	6,084	0.03%
2020/04/21	39	163.97	10	161.70	160.00	29	6,021	0.48%
2020/04/20	35	160.99	7	160.14	163.00	28	6,019	0.47%
2020/04/17	9	160.94	19	161.58	159.00	-10	5,993	-0.17%
2020/04/16	17	161.12	19	160.34	162.00	-2	5,936	-0.03%
2020/04/15	23	158.78	31	160.29	160.00	-8	5,895	-0.14%
2020/04/14	42	153.01	14	148.79	158.00	28	5,813	0.48%
2020/04/13	9	143.67	13	142.77	144.00	-4	5,679	-0.07%
2020/04/10	19	142.92	9	139.17	144.50	10	5,718	0.17%
2020/04/09	6	144.75	12	142.50	139.00	-6	6,011	-0.10%
2020/04/08	34	142.74	45	143.13	144.00	-11	6,113	-0.18%
2020/04/07	19	144.97	10	143.25	143.00	9	6,076	0.15%
2020/04/06	27	133.78	6	132.92	138.00	21	5,947	0.35%
2020/04/01	79	128.87	19	123.03	129.50	60	5,847	1.03%
2020/03/31	12	120.00	12	119.17	120.00	0	5,678	0.00%
2020/03/30	14	119.36	27	116.39	119.50	-13	5,766	-0.23%
2020/03/27	7	119.64	18	114.64	113.50	-11	5,746	-0.19%
2020/03/26	3	119.83	5	120.50	119.00	-2	5,747	-0.03%
2020/03/25	4	118.00	2	118.25	119.00	2	5,790	0.03%
2020/03/24	5	105.70	6	109.00	109.00	-1	5,800	-0.02%
2020/03/23	0	0.00	58	98.48	99.50	-58	5,938	-0.98%
2020/03/20	21	99.48	11	100.24	101.50	10	5,973	0.17%
2020/03/19	3	101.67	9	98.09	92.70	-6	5,961	-0.10%
2020/03/18	3	113.50	5	113.30	103.00	-2	6,206	-0.03%
2020/03/17	7	114.79	13	112.08	110.50	-6	6,182	-0.10%
2020/03/16	5	122.70	6	134.08	122.00	-1	6,165	-0.02%
2020/03/13	3	130.00	3	130.50	135.50	0	6,150	0.00%
2020/03/12	6	151.58	6	146.92	143.50	0	6,170	0.00%
2020/03/11	6	161.25	16	163.66	159.00	-10	6,187	-0.16%
2020/03/10	13	162.23	8	161.19	165.00	5	6,247	0.08%
2020/03/09	17	169.41	37	167.59	159.50	-20	6,259	-0.32%
2020/03/06	23	169.83	7	169.36	170.00	16	6,241	0.26%
2020/03/05	18	167.22	6	167.00	167.00	12	6,331	0.19%
2020/03/04	18	162.58	13	164.69	162.50	5	6,529	0.08%
2020/03/03	47	173.78	64	173.90	166.00	-17	6,736	-0.25%
2020/03/02	40	159.39	7	160.07	164.50	33	6,578	0.50%
2020/02/27	14	164.86	10	162.00	158.00	4	6,752	0.06%
2020/02/26	7	164.43	30	163.62	163.00	-23	6,747	-0.34%
2020/02/25	7	163.50	5	162.50	165.50	2	6,771	0.03%
2020/02/24	10	161.05	13	162.38	161.00	-3	6,844	-0.04%
2020/02/21	15	169.17	7	168.43	167.00	8	6,902	0.12%
2020/02/20	9	166.89	4	166.88	166.00	5	7,059	0.07%
2020/02/19	7	165.21	4	164.75	164.50	3	7,156	0.04%
2020/02/18	2	163.00	2	167.50	163.50	0	7,345	0.00%
2020/02/17	10	167.65	12	169.21	165.50	-2	7,366	-0.03%
2020/02/14	3	166.83	6	165.75	167.50	-3	7,344	-0.04%
2020/02/13	12	167.79	11	167.59	165.00	1	7,372	0.01%
2020/02/12	22	165.32	18	164.17	163.50	4	7,302	0.05%
2020/02/11	2	158.50	0	0.00	158.50	2	7,279	0.03%
2020/02/10	2	156.75	65	155.28	155.00	-63	7,333	-0.86%
2020/02/07	6	154.75	4	151.50	155.00	2	7,415	0.03%
2020/02/06	4	157.25	1	156.00	157.50	3	7,462	0.04%
2020/02/05	11	159.59	12	157.88	150.50	-1	7,509	-0.01%
2020/02/04	105	150.66	200	155.91	156.00	-95	7,374	-1.29%	大買/大賣/
2020/02/03	2	142.00	136	141.71	142.00	-134	7,360	-1.82%	大賣/鉅額交易
2020/01/31	63	152.37	5	155.00	152.00	58	7,429	0.78%
2020/01/30	9	164.89	7	161.21	157.00	2	7,492	0.03%
2020/01/20	1	175.00	2	174.00	174.00	-1	7,478	-0.01%
2020/01/17	2	173.75	3	174.00	173.00	-1	7,533	-0.01%
2020/01/16	198	171.92	5	171.30	173.00	193	7,533	2.56%	大買/鉅額交易
2020/01/15	2	168.25	53	170.17	168.00	-51	7,589	-0.67%
2020/01/14	123	172.50	52	171.83	173.00	71	7,573	0.94%	大買/
2020/01/13	13	167.04	16	166.78	168.00	-3	7,504	-0.04%
2020/01/10	4	164.88	108	166.65	165.00	-104	7,478	-1.39%	大賣/鉅額交易
2020/01/09	5	167.80	3	168.00	166.00	2	7,435	0.03%
2020/01/08	74	169.41	15	166.43	165.00	59	7,405	0.80%
2020/01/07	7	178.86	38	177.25	174.00	-31	7,349	-0.42%
2020/01/06	2	182.00	25	184.44	183.00	-23	7,255	-0.32%
2020/01/03	148	188.72	124	193.73	183.00	24	7,205	0.33%	大買/大賣/
2020/01/02	162	185.64	11	184.91	187.00	151	6,824	2.21%	大買/鉅額交易
2019/12/31	3	168.83	25	168.52	170.00	-22	6,625	-0.33%
2019/12/30	1	166.00	17	166.41	166.00	-16	6,895	-0.23%
2019/12/27	14	173.43	2	172.75	170.00	12	7,034	0.17%
2019/12/26	6	172.42	6	172.58	173.00	0	7,057	0.00%
2019/12/25	9	168.28	19	168.79	170.50	-10	7,032	-0.14%
2019/12/23	4	166.75	6	166.92	168.00	-2	6,961	-0.03%
2019/12/20	5	168.10	16	168.78	166.00	-11	6,984	-0.16%
2019/12/19	6	174.75	7	172.93	171.00	-1	6,986	-0.01%
2019/12/18	21	179.90	22	178.80	176.00	-1	7,036	-0.01%
2019/12/17	28	175.75	4	176.13	177.00	24	7,126	0.34%
2019/12/16	38	173.84	2	173.00	173.00	36	7,242	0.50%
2019/12/13	81	175.55	73	176.68	171.50	8	7,241	0.11%
2019/12/12	4	167.88	10	167.20	166.50	-6	6,971	-0.09%
2019/12/11	11	168.50	1	169.50	168.00	10	6,977	0.14%
2019/12/10	8	166.00	8	166.44	166.50	0	7,071	0.00%
2019/12/09	2	166.50	8	166.56	165.00	-6	7,062	-0.08%
2019/12/06	10	171.00	15	170.60	171.00	-5	7,043	-0.07%
2019/12/05	25	168.90	35	169.74	168.00	-10	7,006	-0.14%
2019/12/04	15	169.33	5	170.90	169.00	10	6,981	0.14%
2019/12/03	42	168.18	60	169.77	168.00	-18	6,950	-0.26%
2019/12/02	16	169.09	237	164.15	170.00	-221	6,877	-3.21%	大賣/鉅額交易
2019/11/29	64	169.84	35	169.29	168.00	29	6,681	0.43%
2019/11/28	25	180.26	1,529	180.10	175.00	-1,504	6,426	-23.40%	大賣/鉅額交易
2019/11/27	20	192.18	58	192.97	190.50	-38	6,170	-0.62%
2019/11/26	87	198.83	360	199.52	196.00	-273	6,068	-4.50%	大賣/鉅額交易
2019/11/25	37	187.34	3	187.50	186.50	34	5,835	0.58%
2019/11/22	5	184.30	2	181.50	181.00	3	5,752	0.05%
2019/11/21	6	180.25	56	180.09	187.00	-50	5,691	-0.88%
2019/11/20	28	185.84	102	186.62	182.50	-74	5,576	-1.33%	大賣/
2019/11/19	123	189.70	165	188.89	186.50	-42	5,493	-0.76%	大買/大賣/
2019/11/18	74	199.62	44	203.77	199.50	30	5,502	0.55%
2019/11/15	70	206.95	34	210.72	199.50	36	5,492	0.66%
2019/11/14	10	220.65	6	219.33	221.50	4	5,380	0.07%
2019/11/13	4	216.25	3	216.17	218.50	1	5,420	0.02%
2019/11/12	20	214.18	8	214.44	212.50	12	5,493	0.22%
2019/11/11	3	212.83	7	216.07	217.00	-4	5,713	-0.07%
2019/11/08	9	219.06	13	215.23	216.00	-4	5,956	-0.07%
2019/11/07	86	215.66	386	217.13	213.50	-300	6,039	-4.97%	大賣/鉅額交易
2019/11/06	7	226.36	217	224.30	218.00	-210	6,129	-3.43%	大賣/鉅額交易
2019/11/05	27	227.69	18	229.64	228.00	9	6,093	0.15%
2019/11/04	14	230.86	166	227.87	230.00	-152	6,193	-2.45%	大賣/鉅額交易
2019/11/01	53	236.13	158	237.14	234.00	-105	6,161	-1.70%	大賣/鉅額交易
2019/10/31	32	239.63	109	240.86	240.00	-77	6,196	-1.24%	大賣/
2019/10/30	33	237.61	21	237.00	246.00	12	6,181	0.19%
2019/10/29	58	225.38	27	228.43	229.50	31	6,191	0.50%
2019/10/28	12	244.42	11	244.45	244.50	1	6,253	0.02%
2019/10/25	37	245.11	8	248.88	240.00	29	6,286	0.46%
2019/10/24	227	246.26	2	242.75	243.00	225	6,361	3.54%	大買/鉅額交易
2019/10/23	38	244.41	29	245.09	243.50	9	6,443	0.14%
2019/10/22	42	245.07	0	0.00	250.00	42	6,503	0.65%
2019/10/21	25	236.00	1	239.50	239.00	24	6,622	0.36%
2019/10/18	2	232.50	2	233.50	230.50	0	6,798	0.00%
2019/10/17	1	224.00	34	230.96	228.50	-33	7,224	-0.46%
2019/10/16	6	236.33	0	0.00	229.00	6	7,405	0.08%
2019/10/15	17	238.12	153.1	240.56	236.00	-136.1	7,530	-1.81%	大賣/鉅額交易
2019/10/14	32	220.31	61	213.92	233.00	-29	7,496	-0.39%
2019/10/09	87	209.78	1	209.50	212.00	86	7,503	1.15%
2019/10/07	1	194.00	0	0.00	190.50	1	7,778	0.01%
2019/10/04	39	197.50	130	198.58	196.00	-91	7,785	-1.17%	大賣/
2019/10/03	101	175.48	46	179.23	188.00	55	7,474	0.74%	大買/
2019/10/02	15	168.30	17	167.91	171.00	-2	7,276	-0.03%
2019/10/01	28	162.07	190	162.11	165.00	-162	7,244	-2.24%	大賣/鉅額交易
2019/09/27	8	164.81	30	165.37	162.00	-22	7,287	-0.30%
2019/09/26	91	167.37	10	166.55	167.00	81	7,234	1.12%
2019/09/25	24	167.44	25	167.84	166.50	-1	7,219	-0.01%
2019/09/24	81	168.98	10	168.80	163.50	71	7,228	0.98%
2019/09/23	63	171.56	194.3	169.79	173.00	-131.3	7,211	-1.82%	大賣/鉅額交易
2019/09/20	271	163.16	121	166.92	170.50	150	7,196	2.08%	大買/大賣/鉅額交易
2019/09/19	326	156.67	60	155.46	155.00	266	7,073	3.76%	大買/鉅額交易
2019/09/18	5	148.80	5.3	148.16	147.50	-0.3	6,922	0.00%
2019/09/17	7	146.14	65	146.13	145.00	-58	7,012	-0.83%
2019/09/16	113	149.39	5	146.90	151.00	108	7,121	1.52%	大買/鉅額交易
2019/09/12	316	150.57	273.2	152.22	149.00	42.8	7,271	0.59%	大買/大賣/
2019/09/11	30	144.02	44	143.10	142.00	-14	7,196	-0.19%
2019/09/10	31	147.45	87	148.57	146.00	-56	7,223	-0.78%
2019/09/09	6	142.58	67	142.30	146.50	-61	7,222	-0.84%
2019/09/06	21	147.24	39	145.64	144.00	-18	7,222	-0.25%
2019/09/05	41	153.57	99	153.44	152.00	-58	7,165	-0.81%
2019/09/04	36	158.33	8.2	154.22	159.00	27.8	7,199	0.39%
2019/09/03	2	153.00	5	154.90	153.00	-3	7,426	-0.04%
2019/09/02	266	153.78	38	153.59	158.00	228	7,475	3.05%	大買/鉅額交易
2019/08/30	210	149.61	0	0.00	148.50	210	7,523	2.79%	大買/鉅額交易
2019/08/28	30	146.40	16	143.50	145.50	14	7,845	0.18%
2019/08/27	2	144.25	1	144.50	142.00	1	7,940	0.01%
2019/08/26	5	142.60	1	141.00	142.00	4	8,038	0.05%
2019/08/23	7	143.64	1	143.50	143.00	6	8,135	0.07%
2019/08/22	22	149.70	12	149.25	148.00	10	8,197	0.12%
2019/08/21	459	152.51	177	152.10	153.00	282	8,267	3.41%	大買/大賣/鉅額交易
2019/08/20	180	146.97	11	144.68	149.00	169	8,219	2.06%	大買/鉅額交易
2019/08/19	75	144.85	12	145.00	142.50	63	8,325	0.76%
2019/08/16	6	141.50	6	141.42	140.00	0	8,318	0.00%
2019/08/15	46	142.38	19	140.32	139.00	27	8,327	0.32%
2019/08/14	68	144.21	98	144.35	143.00	-30	8,221	-0.36%
2019/08/13	37	139.50	63.1	140.26	143.00	-26.1	7,972	-0.33%
2019/08/12	68	136.53	11	136.14	133.00	57	7,755	0.74%
2019/08/08	23	133.17	46	128.50	134.00	-23	7,642	-0.30%
2019/08/07	9	124.06	12	123.63	122.00	-3	7,491	-0.04%
2019/08/06	230	123.81	45	121.46	124.50	185	7,437	2.49%	大買/鉅額交易
2019/08/05	14	117.96	12	116.63	116.50	2	7,297	0.03%
2019/08/02	195	121.64	52	119.99	124.00	143	7,348	1.95%	大買/鉅額交易
2019/08/01	14	120.54	13	122.08	120.00	1	7,487	0.01%
2019/07/31	26	120.50	140	116.38	124.00	-114	7,640	-1.49%	大賣/鉅額交易
2019/07/30	190	126.60	104	124.01	119.00	86	7,597	1.13%	大買/大賣/
2019/07/29	7	125.57	5.7	125.76	127.50	1.4	7,412	0.02%
2019/07/26	38	124.20	242	124.60	124.00	-204	7,357	-2.77%	大賣/鉅額交易
2019/07/25	167	123.77	437	122.95	122.50	-270	7,208	-3.75%	大買/大賣/鉅額交易
2019/07/24	109.5	122.90	8	122.81	120.50	101.5	7,096	1.43%	大買/鉅額交易
2019/07/23	20	122.28	17.2	123.02	121.00	2.8	6,960	0.04%
2019/07/22	14	127.89	14	126.86	130.00	0	6,866	0.00%
2019/07/19	39	122.99	239.1	122.01	123.50	-200.1	6,717	-2.98%	大賣/鉅額交易
2019/07/18	12	112.83	17	113.97	117.50	-5	6,365	-0.08%
2019/07/17	22	105.16	20	106.00	107.00	2	6,266	0.03%
2019/07/16	9	100.52	2	100.00	100.00	7	6,274	0.11%
2019/07/15	205	100.96	2	100.20	101.50	203	6,309	3.22%	大買/鉅額交易
2019/07/12	25	100.23	15	100.07	100.00	10	6,281	0.16%
2019/07/11	402	99.98	11.3	98.84	100.00	390.7	6,086	6.42%	大買/鉅額交易
2019/07/10	1	87.90	55.2	89.03	91.20	-54.2	5,968	-0.91%
2019/07/09	2	89.60	2	90.00	89.10	0	5,927	0.00%
2019/07/08	2	89.50	2	90.40	90.20	0	5,913	0.00%
2019/07/05	92	90.97	7	90.67	90.00	85	5,894	1.44%
2019/07/04	48	92.56	7	91.74	92.30	41	5,847	0.70%
2019/07/03	4	88.40	11	89.42	87.90	-7	5,750	-0.12%
2019/07/02	16	90.28	7	91.66	88.80	9	5,715	0.16%
2019/07/01	8	88.16	47	88.91	90.00	-39	5,678	-0.69%
2019/06/28	11	90.64	11	91.35	88.90	0	5,596	0.00%
2019/06/27	9.1	90.69	508	90.47	89.80	-498.9	5,517	-9.04%	大賣/鉅額交易
2019/06/26	122	87.38	21	88.13	91.00	101	5,425	1.86%	大買/鉅額交易
2019/06/25	5	85.34	2	86.35	85.20	3	5,296	0.06%
2019/06/24	29	86.83	95	87.46	85.70	-66	5,251	-1.26%
2019/06/21	33	87.46	66	87.36	85.00	-33	5,098	-0.65%
2019/06/20	79	83.00	58.4	83.25	86.90	20.6	4,933	0.42%
2019/06/19	11	77.88	7	78.79	79.00	4	4,745	0.08%
2019/06/18	7	76.64	8	77.56	77.70	-1	4,646	-0.02%
2019/06/17	10	73.39	13	75.05	76.50	-3	4,566	-0.07%
2019/06/14	204	75.04	106	74.51	74.10	98	4,498	2.18%	大買/大賣/
2019/06/13	5	72.86	8	73.16	73.20	-3	4,430	-0.07%
2019/06/12	10	73.05	9	73.47	74.00	1	4,391	0.02%
2019/06/11	697	76.74	41	77.01	71.20	656	4,285	15.31%	大買/鉅額交易
2019/06/10	6	72.12	13	72.15	73.20	-7	4,028	-0.17%
2019/06/06	11	70.16	30	70.15	70.60	-19	3,963	-0.48%
2019/06/05	26	72.54	29	72.05	72.50	-3	3,889	-0.08%
2019/06/04	358	71.56	22	71.90	72.90	336	3,747	8.97%	大買/鉅額交易
2019/06/03	88	69.28	4	69.90	69.00	84	3,561	2.36%
2019/05/31	10	68.99	11	69.28	69.00	-1	3,469	-0.03%
2019/05/30	5	67.98	10	66.73	67.80	-5	3,376	-0.15%
2019/05/29	8	64.75	5	64.66	64.20	3	3,272	0.09%
2019/05/28	14	67.03	9	66.96	66.40	5	3,204	0.16%
2019/05/27	25	69.14	9	68.53	66.70	16	3,121	0.51%
2019/05/24	7	66.01	33	66.95	68.50	-26	2,945	-0.88%
2019/05/23	20	62.26	6	62.70	62.30	14	2,717	0.52%
2019/05/22	101	60.23	20	62.01	62.60	81	2,638	3.07%	大買/
2019/05/21	18	57.72	10	57.13	58.20	8	2,541	0.31%
2019/05/20	0	0.00	5	55.82	56.40	-5	2,516	-0.20%
2019/05/17	15	56.16	158	57.76	54.50	-143	2,475	-5.78%	大賣/鉅額交易
2019/05/16	11	61.46	6	62.02	58.90	5	2,392	0.21%
2019/05/15	6	60.95	3	61.60	61.10	3	2,325	0.13%
2019/05/14	3	60.27	24	59.28	60.60	-21	2,295	-0.91%
2019/05/13	1	60.00	6	59.83	60.00	-5	2,251	-0.22%
2019/05/10	20	63.34	14	64.11	60.70	6	2,200	0.27%
2019/05/09	39	63.96	17	63.64	62.30	22	2,061	1.07%
2019/05/08	103	61.28	48	61.87	63.80	55	1,821	3.02%	大買/
2019/05/07	182	59.71	5	58.42	59.20	177	1,615	10.96%	大買/鉅額交易
2019/05/06	5.3	55.32	9	54.89	55.30	-3.7	1,533	-0.24%
2019/05/03	3	54.97	5	56.56	56.80	-2	1,572	-0.13%
2019/05/02	2	55.40	2.1	55.43	56.00	-0.1	1,635	-0.01%
2019/04/30	0	0.00	0.6	55.50	55.60	-0.6	1,768	-0.03%
2019/04/29	2	56.15	1	57.80	54.10	1	1,783	0.06%
2019/04/26	4	56.35	2	56.30	57.50	2	1,812	0.11%
2019/04/25	7	58.67	0	0.00	58.60	7	1,756	0.40%
2019/04/24	3	60.63	17	61.34	60.40	-14	1,712	-0.82%
2019/04/23	9	58.44	15	59.21	59.80	-6	1,625	-0.37%
2019/04/22	72	58.00	3.1	58.04	58.40	68.9	1,521	4.53%
2019/04/19	3	52.30	6.2	53.20	55.90	-3.2	1,365	-0.24%
2019/04/18	6	52.60	6	53.12	51.90	0	1,334	0.00%
2019/04/17	3	52.30	2	52.10	52.30	1	1,344	0.07%
2019/04/16	1	51.70	2	51.90	51.70	-1	1,320	-0.08%
2019/04/12	0	0.00	65	49.85	49.30	-65	1,308	-4.97%
2019/04/11	2	51.60	0	0.00	50.70	2	1,295	0.15%
2019/04/09	1	50.50	70	50.44	50.40	-69	1,279	-5.39%
2019/04/08	0	0.00	20	50.50	50.60	-20	1,276	-1.57%
2019/04/03	14	50.84	0	0.00	50.30	14	1,273	1.10%
2019/04/02	70	51.65	2	51.80	51.10	68	1,267	5.36%
2019/04/01	2	50.55	0	0.00	50.70	2	1,243	0.16%
2019/03/29	3	51.23	1	51.60	50.60	2	1,233	0.16%
2019/03/28	0.1	50.60	7	50.86	50.90	-6.9	1,225	-0.56%
2019/03/27	0	0.00	2	48.90	50.20	-2	1,221	-0.16%
2019/03/25	0	0.00	1	48.75	48.80	-1	1,224	-0.08%
2019/03/22	6	50.73	4	51.13	50.40	2	1,223	0.16%
2019/03/21	0	49.40	2	49.40	49.90	-2	1,200	-0.17%
2019/03/20	5	48.95	2	49.15	48.70	3	1,212	0.25%
2019/03/19	0	0.00	1	49.40	49.30	-1	1,222	-0.08%
2019/03/18	2	50.00	0	0.00	50.00	2	1,228	0.16%
2019/03/15	1	49.40	0	0.00	48.95	1	1,229	0.08%
2019/03/13	0	0.00	1	48.30	48.50	-1	1,274	-0.08%
2019/03/12	1	49.05	1	48.85	48.50	0	1,305	0.00%
2019/03/11	0	0.00	2	48.30	48.70	-2	1,327	-0.15%
2019/03/08	0	0.00	2	47.50	47.80	-2	1,426	-0.14%
2019/03/07	0	0.00	4	47.84	46.80	-4	1,479	-0.27%
2019/03/05	3	50.50	2	50.90	49.80	1	1,528	0.07%
2019/02/26	9	53.24	3	54.03	52.20	6	1,572	0.38%
2019/02/25	0	0.00	3	53.43	53.00	-3	1,559	-0.19%
2019/02/22	1	51.80	1	52.10	52.30	0	1,559	0.00%
2019/02/21	7	52.61	1	52.10	52.10	6	1,560	0.38%
2019/02/20	2	52.75	6	52.35	53.00	-4	1,541	-0.26%
2019/02/19	7	51.43	5	51.88	51.20	2	1,527	0.13%
2019/02/18	0	0.00	82	50.40	50.50	-82	1,510	-5.43%
2019/02/15	7.1	50.37	2	50.75	50.10	5.1	1,520	0.33%
2019/02/14	3	51.23	5	51.60	50.90	-2	1,520	-0.13%
2019/02/13	6	51.23	6	50.92	50.80	0	1,513	0.00%
2019/02/12	0	0.00	6	52.32	52.50	-6	1,508	-0.40%
2019/02/11	2	50.70	5	51.26	50.90	-3	1,511	-0.20%
2019/01/30	1	50.90	1	50.90	50.70	0	1,534	0.00%
2019/01/29	6	51.47	6	51.88	51.20	0	1,625	0.00%
2019/01/28	19	54.61	16	53.42	52.80	3	1,725	0.17%
2019/01/25	3	54.33	6	54.05	54.50	-3	1,758	-0.17%
2019/01/24	31	55.30	31	55.03	54.40	0	1,756	0.00%
2019/01/23	13.9	54.04	20	54.39	55.20	-6.1	1,690	-0.36%
2019/01/22	114	53.36	38.1	53.51	52.20	75.9	1,583	4.79%	大買/
2019/01/21	35	51.05	27	51.36	50.90	8	1,437	0.56%
2019/01/18	21	50.97	15	51.19	51.10	6	1,411	0.43%
2019/01/17	3	48.47	4	48.45	48.90	-1	1,351	-0.07%
2019/01/16	3	48.52	9	49.08	48.50	-6	1,353	-0.44%
2019/01/15	2	48.10	1	48.40	48.30	1	1,366	0.07%
2019/01/14	4	48.58	3	47.65	47.55	1	1,378	0.07%
2019/01/11	1	49.90	8	49.81	49.55	-7	1,373	-0.51%
2019/01/10	17	49.74	3	50.77	50.20	14	1,363	1.03%
2019/01/09	2	49.40	7	49.35	50.20	-5	1,333	-0.37%
2019/01/08	0	0.00	6	45.85	45.70	-6	1,297	-0.46%
2019/01/07	0	0.00	2	45.90	45.60	-2	1,298	-0.15%
2019/01/04	4	43.95	1	43.65	43.65	3	1,301	0.23%
2019/01/03	4	46.40	2	47.50	45.35	2	1,312	0.15%
2019/01/02	3	46.78	0	0.00	46.80	3	1,325	0.23%
2018/12/27	0	0.00	8	46.70	46.80	-8	1,359	-0.59%
2018/12/26	8	46.35	0	0.00	45.25	8	1,360	0.59%
2018/12/25	4	45.70	2	46.50	45.45	2	1,359	0.15%
2018/12/24	2	45.05	4	46.28	47.00	-2	1,360	-0.15%
2018/12/22	1	45.60	0	0.00	45.25	1	1,360	0.07%
2018/12/21	0	0.00	4	45.05	46.00	-4	1,366	-0.29%
2018/12/19	3	46.72	2	47.80	46.60	1	1,365	0.07%
2018/12/18	6	47.07	0	0.00	46.95	6	1,358	0.44%
2018/12/17	0	0.00	4	47.40	47.45	-4	1,356	-0.29%
2018/12/14	7	46.89	2	46.98	46.80	5	1,359	0.37%
2018/12/13	4	48.20	2	49.10	47.60	2	1,359	0.15%
2018/12/12	9	48.41	2	48.25	48.30	7	1,358	0.52%
2018/12/11	0	0.00	9	46.60	46.90	-9	1,353	-0.66%
2018/12/10	12	45.71	2	45.88	45.05	10	1,346	0.74%
2018/12/07	1	47.60	7	47.84	47.55	-6	1,334	-0.45%
2018/12/06	7	48.79	11	48.51	46.60	-4	1,320	-0.30%
2018/12/05	3	51.07	4	51.20	50.40	-1	1,287	-0.08%
2018/12/04	4	53.83	4	54.13	53.20	0	1,264	0.00%
2018/12/03	16	54.53	12	55.03	55.40	4	1,243	0.32%
2018/11/30	8	50.88	12	50.59	52.50	-4	1,140	-0.35%
2018/11/29	5	49.06	1	48.80	47.80	4	1,082	0.37%
2018/11/28	0	0.00	9	47.38	48.10	-9	1,041	-0.86%
2018/11/27	12	46.56	3	48.00	46.00	9	1,003	0.90%
2018/11/26	9	46.76	9	45.13	47.30	0	971	0.00%
2018/11/23	2	43.00	2	43.35	43.00	0	927	0.00%
2018/11/22	3	43.80	0	0.00	43.05	3	929	0.32%
2018/11/21	5	43.34	4	43.85	44.20	1	918	0.11%
2018/11/20	2	42.38	2	43.20	42.65	0	907	0.00%
2018/11/19	0	0.00	25	42.85	42.45	-25	906	-2.76%
2018/11/16	0	0.00	7	43.23	42.70	-7	908	-0.77%
2018/11/15	5	42.80	5	43.40	43.45	0	903	0.00%
2018/11/14	6	43.43	5	43.86	42.60	1	905	0.11%
2018/11/13	3	43.23	0	0.00	43.40	3	904	0.33%
2018/11/12	3	42.35	1	42.70	42.40	2	902	0.22%
2018/11/09	4	42.85	9	42.77	42.90	-5	915	-0.55%
2018/11/08	6	43.93	3	43.68	42.15	3	914	0.33%
2018/11/07	8	43.30	28	43.40	44.20	-20	894	-2.24%
2018/11/06	34	44.95	28	48.39	43.60	6	884	0.68%
2018/11/05	8	45.83	15	46.50	48.40	-7	789	-0.89%
2018/11/02	5	43.50	22	43.38	44.30	-17	684	-2.48%
2018/11/01	7	40.10	1	40.30	40.30	6	627	0.96%
2018/10/31	1	35.80	46.7	36.08	36.65	-45.7	622	-7.34%
2018/10/30	0	0.00	5	34.69	34.65	-5	618	-0.81%
2018/10/29	0	0.00	8.8	34.22	34.25	-8.8	626	-1.40%
2018/10/26	6.5	34.69	5	35.50	34.15	1.5	626	0.24%
2018/10/25	2	35.30	2	35.90	35.10	0	623	0.00%
2018/10/24	9	37.78	4	38.50	37.90	5	619	0.81%
2018/10/23	6	38.73	0	0.00	38.00	6	616	0.97%
2018/10/22	1	39.80	5	39.40	39.80	-4	597	-0.67%
2018/10/19	2	36.25	9	36.24	36.20	-7	582	-1.20%
2018/10/17	11	38.02	0	0.00	37.55	11	587	1.87%
2018/10/16	1	35.50	1	36.70	37.05	0	585	0.00%
2018/10/15	5	36.05	0	0.00	35.45	5	591	0.85%
2018/10/12	2	34.28	12	34.23	34.80	-10	598	-1.67%
2018/10/11	17	34.25	3	34.32	34.20	14	617	2.27%
2018/10/09	4	38.86	72	38.25	37.95	-68	617	-11.02%
2018/10/08	5	37.00	0	0.00	37.00	5	617	0.81%
2018/10/05	8	40.86	38	40.01	39.30	-30	605	-4.96%
2018/10/04	1	42.75	4	42.70	42.55	-3	605	-0.50%
2018/10/03	4	44.70	2	44.95	44.45	2	615	0.32%
2018/10/02	2	45.30	3	46.23	45.20	-1	634	-0.16%
2018/10/01	3	45.53	68	45.21	46.00	-65	651	-9.97%
2018/09/28	1	45.00	70	45.29	44.65	-69	683	-10.09%
2018/09/27	6	45.83	53	46.15	45.40	-47	700	-6.71%
2018/09/26	9	46.94	71	46.87	46.50	-62	717	-8.64%
2018/09/25	15	47.32	67	47.43	47.50	-52	730	-7.12%
2018/09/21	0	0.00	60	46.90	46.85	-60	739	-8.12%
2018/09/20	6	47.70	48	47.62	47.05	-42	743	-5.65%
2018/09/19	0	0.00	30	49.41	48.85	-30	745	-4.02%
2018/09/18	5	49.94	40	49.68	49.65	-35	754	-4.64%
2018/09/17	0	0.00	7	54.60	55.10	-7	761	-0.92%
2018/09/14	0	0.00	11	52.95	53.80	-11	762	-1.44%
2018/09/13	1	51.30	13	52.22	52.20	-12	777	-1.54%
2018/09/12	12	51.78	7	52.06	51.50	5	796	0.63%
2018/09/11	28	52.70	6	51.03	52.70	22	827	2.66%
2018/09/10	1	51.80	1	51.00	50.60	0	846	0.00%
2018/09/07	5	53.60	0	0.00	53.00	5	908	0.55%
2018/09/06	1	55.50	5	55.40	54.20	-4	960	-0.42%
2018/09/05	5	56.10	0	0.00	55.90	5	1,042	0.48%
2018/09/03	5	56.48	0	0.00	55.60	5	1,117	0.45%
2018/08/31	2	57.40	3	57.40	57.70	-1	1,115	-0.09%
2018/08/30	0	0.00	7	56.94	56.90	-7	1,120	-0.62%
2018/08/28	0	0.00	6	55.58	55.40	-6	1,133	-0.53%
2018/08/24	3	52.50	0	0.00	52.50	3	1,136	0.26%
2018/08/23	9	53.76	2	54.00	53.90	7	1,133	0.62%
2018/08/22	0.1	53.90	3	54.50	54.30	-2.9	1,131	-0.26%
2018/08/21	0	0.00	2	53.80	53.80	-2	1,146	-0.17%
2018/08/20	13	53.68	7	54.69	53.30	6	1,144	0.52%
2018/08/17	5	57.30	5	58.50	56.20	0	1,151	0.00%
2018/08/16	11	57.50	7	58.50	57.70	4	1,143	0.35%
2018/08/15	5	60.10	5	60.80	60.10	0	1,125	0.00%
2018/08/13	6	64.60	1	65.90	62.50	5	1,117	0.45%
2018/08/10	5	65.48	6	65.73	65.30	-1	1,100	-0.09%
2018/08/08	2	65.00	0	0.00	64.10	2	1,086	0.18%
2018/08/07	9	64.81	1	65.10	65.10	8	1,079	0.74%
2018/08/06	6	62.58	5	62.90	62.50	1	1,062	0.09%
2018/08/03	6	61.53	1	62.30	62.00	5	1,061	0.47%
2018/08/01	0	0.00	5	63.40	63.50	-5	1,053	-0.47%
2018/07/31	5	62.10	1	62.40	62.90	4	1,050	0.38%
2018/07/26	0	0.00	5	62.90	62.70	-5	1,052	-0.48%
2018/07/25	3	62.77	0	0.00	62.80	3	1,052	0.28%
2018/07/24	1	60.90	0	0.00	61.60	1	1,044	0.10%
2018/07/23	1	60.60	0	0.00	60.30	1	1,045	0.10%
2018/07/19	5	62.00	5	62.80	61.00	0	1,035	0.00%
2018/07/18	14	62.88	10	63.54	62.10	4	1,025	0.39%
2018/07/17	1	64.50	1	64.10	64.50	0	999	0.00%
2018/07/13	3	66.90	1	67.20	67.40	2	965	0.21%
2018/07/12	3	66.23	0	0.00	66.60	3	956	0.31%
2018/07/11	2.1	64.50	0	0.00	64.40	2.1	949	0.22%
2018/07/10	1	66.00	1	67.40	65.90	0	941	0.00%
2018/07/09	4	65.15	0	0.00	64.60	4	932	0.43%
2018/07/06	14	65.51	0	0.00	65.90	14	914	1.53%
2018/07/05	13	68.58	4	68.08	68.00	9	880	1.02%
2018/07/04	1	71.70	2	71.80	71.80	-1	865	-0.12%
2018/07/03	4	74.50	4	75.55	74.50	0	850	0.00%
2018/07/02	2	79.00	0	0.00	79.40	2	845	0.24%
2018/06/27	1	83.80	0	0.00	82.20	1	884	0.11%
2018/06/26	0	0.00	9	79.23	79.30	-9	879	-1.02%
2018/06/25	0	0.00	1	84.30	82.70	-1	859	-0.12%
2018/06/22	3	84.33	6	85.53	83.00	-3	859	-0.35%
2018/06/21	10	88.68	16	88.88	87.50	-6	847	-0.71%
2018/06/20	2	90.60	7	91.30	90.00	-5	835	-0.60%
2018/06/19	5	89.70	6	90.00	90.00	-1	812	-0.12%
2018/06/15	10	91.29	8.1	90.84	89.70	1.9	793	0.24%
2018/06/14	5	86.90	32	88.14	86.90	-27	730	-3.70%
2018/06/13	26	86.85	31.2	86.53	88.00	-5.2	674	-0.77%
2018/06/12	36	79.37	2	77.90	81.20	34	593	5.73%
2018/06/11	1	75.00	3	75.93	76.50	-2	542	-0.37%
2018/06/08	1	73.00	1	74.10	73.00	0	520	0.00%
2018/06/05	1	73.60	0	0.00	72.40	1	501	0.20%
2018/06/04	5	73.40	0	0.00	72.90	5	497	1.00%
2018/06/01	0	0.00	5	72.42	72.00	-5	497	-1.00%
2018/05/31	2	71.60	2	72.90	71.00	0	499	0.00%
2018/05/30	1	72.50	0	0.00	72.50	1	505	0.20%
2018/05/29	0	0.00	7	74.64	73.90	-7	505	-1.38%
2018/05/25	2	72.80	4	73.50	72.70	-2	490	-0.41%
2018/05/24	0	0.00	1	69.10	69.10	-1	472	-0.21%
2018/05/23	0	0.00	2	68.40	68.50	-2	473	-0.42%
2018/05/22	2	67.20	2	69.00	68.60	0	474	0.00%
2018/05/18	1	67.00	0	0.00	67.00	1	478	0.21%
2018/05/17	24.1	68.15	19	68.71	69.00	5.1	489	1.04%
2018/05/16	3	67.40	0	0.00	67.70	3	488	0.61%
2018/05/15	1	66.60	2	67.50	66.60	-1	492	-0.20%
2018/05/14	2	66.60	2	66.70	66.50	0	519	0.00%
2018/05/10	0	0.00	1	68.90	69.00	-1	540	-0.18%
2018/05/07	0	0.00	4	70.10	69.70	-4	554	-0.72%
2018/05/04	18	68.66	15	68.08	68.70	3	566	0.53%
2018/05/03	1	67.60	2	67.60	66.80	-1	566	-0.18%
2018/05/02	5	68.00	2	68.40	67.50	3	577	0.52%
2018/04/30	0	0.00	2	67.40	66.80	-2	581	-0.34%
2018/04/27	2	66.20	0	0.00	66.30	2	592	0.34%
2018/04/26	6	67.67	5	68.92	66.90	1	619	0.16%
2018/04/25	1	68.50	2	68.95	68.50	-1	651	-0.15%
2018/04/24	123	69.84	3	69.53	69.40	120	712	16.84%	大買/鉅額交易
2018/04/23	88	71.58	0	0.00	71.20	88	747	11.77%
2018/04/20	0	73.10	0	0.00	72.10	0	755	0.00%
2018/04/19	1	73.00	0	0.00	72.80	1	785	0.13%
2018/04/17	4	72.70	1	71.50	72.00	3	844	0.36%
2018/04/16	2	74.00	4	74.30	73.50	-2	863	-0.23%
2018/04/12	1	77.60	0	0.00	77.50	1	858	0.12%
2018/04/11	0	0.00	3	77.53	77.00	-3	871	-0.34%
2018/04/10	3	78.80	2	78.60	76.90	1	879	0.11%
2018/04/09	0	0.00	10	77.22	77.10	-10	895	-1.12%
2018/04/03	1	80.60	11	79.58	78.50	-10	894	-1.12%
2018/04/02	13	80.56	17	81.78	80.60	-4	891	-0.45%
2018/03/31	92	74.84	0	0.00	76.70	92	855	10.75%
2018/03/29	5	69.90	3	71.23	69.80	2	852	0.23%
2018/03/27	91	73.53	10	73.25	73.60	81	867	9.34%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/23	1	73.40	0	0.00	72.60	1	883	0.11%
2018/03/22	8	76.05	0	0.00	75.10	8	880	0.91%
2018/03/20	0	0.00	1	78.00	77.60	-1	871	-0.11%
2018/03/19	86	80.02	0	0.00	80.00	86	868	9.90%
2018/03/16	111	79.95	0	0.00	79.70	111	868	12.78%	大買/鉅額交易
2018/03/15	2	79.50	11	80.15	79.60	-9	868	-1.04%
2018/03/14	1	82.00	0	0.00	81.10	1	866	0.12%
2018/03/13	2	81.80	0	0.00	82.00	2	872	0.23%
2018/03/12	0	82.00	0	0.00	81.00	0	886	0.00%
2018/03/07	3.1	82.29	0	0.00	81.80	3.1	900	0.35%
2018/03/06	0	0.00	1	84.80	83.20	-1	910	-0.11%
2018/03/05	0	0.00	77	85.85	85.00	-77	911	-8.45%
2018/03/02	12	84.66	4	85.13	85.50	8	909	0.88%
2018/03/01	5	85.22	2	84.35	85.30	3	916	0.33%
2018/02/26	0	0.00	3	83.57	83.80	-3	955	-0.31%
2018/02/23	1	82.40	0	0.00	82.40	1	993	0.10%
2018/02/22	5	83.00	3	83.50	83.00	2	1,014	0.20%
2018/02/21	0	0.00	6	83.67	83.30	-6	1,032	-0.58%
2018/02/12	4	81.75	0	0.00	81.00	4	1,040	0.38%
2018/02/07	0	0.00	3	81.77	80.00	-3	1,130	-0.27%
2018/02/06	7	78.89	56	80.00	78.50	-49	1,189	-4.12%
2018/02/05	0	0.00	100	82.91	86.20	-100	1,197	-8.35%
2018/02/02	0	0.00	3	86.87	87.00	-3	1,186	-0.25%
2018/02/01	0	0.00	100	86.72	86.30	-100	1,198	-8.34%
2018/01/30	4	87.80	2	89.60	87.50	2	1,245	0.16%
2018/01/29	0	0.00	2	88.90	88.20	-2	1,294	-0.15%
2018/01/25	3	88.10	3	89.30	86.80	0	1,402	0.00%
2018/01/24	4	88.80	2	86.50	88.60	2	1,503	0.13%
2018/01/23	1	88.60	2	88.10	87.60	-1	1,553	-0.06%
2018/01/22	2	90.35	20	89.91	89.50	-18	1,560	-1.15%
2018/01/19	2	89.75	0	0.00	90.50	2	1,564	0.13%
2018/01/18	5	91.48	2	90.00	89.20	3	1,592	0.19%
2018/01/17	10	88.30	2	88.55	88.30	8	1,578	0.51%
2018/01/16	0	0.00	4	87.40	87.50	-4	1,554	-0.26%
2018/01/15	3	89.50	1	87.50	88.00	2	1,561	0.13%
2018/01/12	9	88.26	2	88.00	89.10	7	1,566	0.45%
2018/01/11	1.1	80.26	2	80.80	82.80	-0.9	1,543	-0.06%
2018/01/10	13	82.30	4	83.70	80.40	9	1,606	0.56%
2018/01/09	5	86.22	1	87.30	85.80	4	1,591	0.25%
2018/01/08	5	87.28	0	0.00	86.40	5	1,623	0.31%
2018/01/04	3	90.87	0	0.00	90.10	3	1,618	0.19%
2018/01/03	2	92.00	0	0.00	91.30	2	1,622	0.12%