胡連 (6279)-永豐金券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
968張
產業
上櫃電子零組件類股
488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

胡連 (6279)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
2024/11/22	3	167.50	9	167.50	167.50	-6	1,700	-0.35%
2024/11/21	9.2	167.05	6	166.67	168.50	3.2	1,688	0.19%
2024/11/20	20.9	168.11	66.4	167.56	167.50	-45.5	1,673	-2.72%
2024/11/19	5.2	171.92	20.5	172.33	172.00	-15.3	1,653	-0.93%
2024/11/18	3.2	169.91	20.3	170.57	171.00	-17.1	1,636	-1.05%
2024/11/15	5.2	172.02	27.6	172.38	172.50	-22.4	1,630	-1.38%
2024/11/14	20.3	171.66	73.6	173.49	171.00	-53.3	1,618	-3.29%
2024/11/13	8.2	177.13	8.1	177.50	178.00	0.1	1,585	0.01%
2024/11/12	35.2	181.08	72.1	180.57	178.00	-36.9	1,575	-2.34%
2024/11/11	54.6	180.78	110.3	180.27	180.50	-55.8	1,516	-3.68%	大賣/
2024/11/08	7	173.23	17	174.06	172.50	-10	1,433	-0.70%
2024/11/07	24.6	173.21	64.3	176.36	173.50	-39.7	1,417	-2.80%
2024/11/06	123.1	174.58	24.1	173.82	175.00	99	1,373	7.21%	大買/
2024/11/05	0.1	168.00	0	167.00	167.50	0.1	1,346	0.01%
2024/11/04	0.1	168.09	0.1	167.00	166.50	0	1,354	0.00%
2024/11/01	1.1	167.95	6.4	167.63	169.00	-5.3	1,367	-0.39%
2024/10/30	2	166.28	6.2	167.44	169.00	-4.2	1,366	-0.31%
2024/10/29	11.2	167.71	13.5	169.33	168.00	-2.3	1,362	-0.17%
2024/10/28	54.3	172.24	12.4	172.46	172.50	41.9	1,355	3.09%
2024/10/25	40.1	171.28	8.1	171.57	172.00	32	1,349	2.37%
2024/10/24	16.3	171.25	20.8	169.84	168.50	-4.4	1,342	-0.33%
2024/10/23	6.6	169.64	11	169.99	169.50	-4.5	1,315	-0.34%
2024/10/22	16.1	169.50	205.6	169.15	170.50	-189.6	1,304	-14.53%	大賣/鉅額交易
2024/10/21	5	171.21	18.3	172.41	172.00	-13.2	1,297	-1.02%
2024/10/18	20.1	171.08	13.6	171.28	171.00	6.5	1,296	0.50%
2024/10/17	7.1	172.01	14.2	173.04	172.00	-7.1	1,292	-0.55%
2024/10/16	26.6	173.84	100.2	171.75	171.00	-73.6	1,290	-5.71%
2024/10/15	2.2	174.05	26.1	174.73	174.00	-23.8	1,298	-1.84%
2024/10/14	21.2	176.07	59.3	174.90	174.00	-38.2	1,295	-2.95%
2024/10/11	45.1	176.80	25.6	178.72	176.00	19.5	1,291	1.51%
2024/10/09	44.3	183.04	91.4	184.67	182.00	-47.2	1,270	-3.71%
2024/10/08	109.3	184.39	30.5	185.00	184.50	78.8	1,232	6.39%	大買/
2024/10/07	94.5	181.50	132.9	182.46	184.50	-38.4	1,219	-3.15%	大賣/
2024/10/04	31.6	175.49	8.5	174.31	174.50	23.2	1,181	1.96%
2024/10/01	14.8	182.04	24.4	182.32	179.00	-9.6	1,159	-0.83%
2024/09/30	74.4	184.50	26.5	184.56	182.50	47.9	1,147	4.17%
2024/09/27	19	181.89	44.9	181.41	182.00	-25.9	1,139	-2.27%
2024/09/26	70.7	184.92	55.1	186.22	181.50	15.6	1,114	1.40%
2024/09/25	81.4	185.64	144.9	186.82	189.00	-63.5	1,087	-5.84%	大賣/
2024/09/24	51.4	188.98	41.4	188.34	187.00	10	1,045	0.96%
2024/09/23	93.7	188.18	241.9	188.04	187.50	-148.2	999	-14.84%	大賣/鉅額交易
2024/09/20	91.2	177.28	39.7	176.86	179.00	51.5	907	5.68%
2024/09/19	71.8	172.73	25.3	170.99	173.00	46.5	872	5.33%
2024/09/18	99.6	171.76	31.1	171.67	169.00	68.5	858	7.98%
2024/09/16	139.2	178.21	32.1	177.54	174.00	107.1	833	12.85%	大買/鉅額交易
2024/09/13	184.5	177.93	59.4	175.68	176.50	125.1	798	15.68%	大買/鉅額交易
2024/09/12	44.9	171.53	45.9	170.46	171.00	-0.9	710	-0.13%
2024/09/11	256.3	172.84	63.9	172.45	171.00	192.3	670	28.67%	大買/鉅額交易
2024/09/10	91.3	171.67	89.4	170.41	169.50	1.8	560	0.33%
2024/09/09	15.9	161.05	21.6	160.96	161.50	-5.7	440	-1.29%
2024/09/06	13.4	154.24	12.1	154.42	157.00	1.3	426	0.30%
2024/09/05	5.2	152.40	2.9	152.69	150.50	2.3	414	0.54%
2024/09/04	19.7	154.09	4.1	155.51	152.00	15.6	415	3.76%
2024/09/03	9.3	162.50	0.1	162.50	162.50	9.3	400	2.32%
2024/09/02	18	159.67	92	160.24	160.50	-74	392	-18.85%
2024/08/30	0	0.00	73	158.57	158.50	-73	390	-18.67%
2024/08/29	3.2	156.10	50	156.40	156.50	-46.8	393	-11.90%
2024/08/28	0	0.00	25.3	155.97	156.50	-25.3	397	-6.37%
2024/08/27	0	0.00	20	155.68	155.50	-20	405	-4.93%
2024/08/26	2.4	156.01	20	157.00	155.50	-17.6	417	-4.21%
2024/08/23	1.2	155.96	34	156.00	156.50	-32.9	433	-7.58%
2024/08/22	0	0.00	9	156.56	155.50	-9	443	-2.03%
2024/08/21	68.1	156.32	22	156.50	156.00	46.1	450	10.22%
2024/08/20	0	0.00	0	158.50	158.00	0	452	0.00%
2024/08/19	0.1	159.43	0	157.50	158.00	0.1	456	0.02%
2024/08/16	1.4	157.79	0	0.00	157.50	1.4	462	0.30%
2024/08/15	1.1	158.00	2	157.50	157.00	-1	462	-0.21%
2024/08/14	4.1	158.38	5.1	159.19	157.00	-1	462	-0.21%
2024/08/13	1.3	154.69	6.2	154.51	155.00	-4.9	457	-1.07%
2024/08/12	2	153.00	0	152.50	153.00	2	459	0.43%
2024/08/09	35.3	155.49	31	153.53	152.00	4.3	463	0.93%
2024/08/08	0.1	151.00	0	0.00	150.50	0.1	461	0.02%
2024/08/07	9	151.17	18	149.75	152.50	-9	465	-1.93%
2024/08/06	48.3	143.70	29.7	143.41	144.50	18.6	485	3.84%
2024/08/05	27.7	145.57	95.5	146.91	145.50	-67.8	480	-14.12%
2024/08/02	3	158.00	2.6	160.03	157.50	0.4	465	0.08%
2024/08/01	4	162.50	0	0.00	162.50	4	466	0.86%
2024/07/31	2	163.50	0.1	162.00	160.50	2	466	0.42%
2024/07/30	8.1	157.99	2	156.51	158.50	6.1	458	1.33%
2024/07/29	14.2	158.64	0.1	160.25	157.50	14.1	457	3.08%
2024/07/26	5.1	159.39	7	158.86	159.50	-1.9	461	-0.41%
2024/07/23	16.3	160.01	1	160.00	160.50	15.3	463	3.29%
2024/07/22	3.1	158.50	20	158.78	158.00	-16.9	465	-3.64%
2024/07/19	3.1	162.90	2.6	163.95	162.50	0.6	457	0.13%
2024/07/18	2	165.00	2.4	164.47	166.00	-0.4	457	-0.08%
2024/07/17	12	167.58	16.5	167.11	165.00	-4.5	461	-0.97%
2024/07/16	10.9	169.75	8.6	169.74	168.00	2.3	459	0.50%
2024/07/15	5.2	166.22	2	165.53	167.00	3.2	447	0.72%
2024/07/12	3	166.50	0.2	166.50	166.00	2.8	447	0.63%
2024/07/11	0	0.00	2.2	165.06	165.00	-2.2	447	-0.49%
2024/07/10	0	0.00	3.3	164.30	164.50	-3.3	463	-0.71%
2024/07/09	4.1	162.18	0	164.00	161.50	4.1	470	0.87%
2024/07/08	0.8	166.16	2	166.00	165.00	-1.2	485	-0.24%
2024/07/05	4.8	165.40	3	165.67	165.00	1.8	496	0.36%
2024/07/04	5	166.50	0.1	167.00	165.50	5	500	0.99%
2024/07/03	6.3	166.38	5.1	167.00	166.50	1.2	518	0.22%
2024/07/02	2.4	164.42	3.1	164.16	164.00	-0.7	525	-0.14%
2024/07/01	0.3	164.53	1.1	165.00	164.00	-0.8	530	-0.14%
2024/06/28	0.2	163.02	2	163.00	163.00	-1.8	547	-0.32%
2024/06/27	2	163.00	4	162.25	162.00	-2	605	-0.33%
2024/06/26	8.4	162.91	5	162.60	162.50	3.4	616	0.56%
2024/06/25	2.1	162.01	2	161.00	162.00	0.1	625	0.02%
2024/06/24	3.2	163.10	2	164.25	162.50	1.2	624	0.19%
2024/06/21	6.3	164.07	20	163.58	164.00	-13.7	633	-2.16%
2024/06/20	2.1	165.50	2.2	165.45	165.50	-0.1	632	-0.02%
2024/06/19	4.1	166.00	3	165.33	165.00	1.1	634	0.17%
2024/06/18	2.2	167.00	0.1	166.62	167.00	2.1	636	0.33%
2024/06/17	3.2	167.37	2	167.50	167.00	1.2	642	0.18%
2024/06/14	4	168.25	3.2	167.21	168.50	0.9	655	0.13%
2024/06/13	2.2	165.79	0.2	166.50	168.00	2	657	0.30%
2024/06/12	3	165.34	1	165.50	166.00	2	655	0.31%
2024/06/11	4.5	164.61	5.3	166.43	166.50	-0.8	670	-0.12%
2024/06/07	2	164.01	0	165.50	165.00	2	708	0.28%
2024/06/06	0.7	165.45	8	165.19	166.00	-7.3	719	-1.02%
2024/06/05	3.1	163.70	3.2	164.69	164.00	-0.1	719	-0.02%
2024/06/04	4	166.75	4.2	166.59	166.00	-0.2	734	-0.03%
2024/06/03	3.6	165.01	4.7	164.84	164.50	-1.1	745	-0.14%
2024/05/31	6	164.50	22	165.30	164.00	-16	766	-2.09%
2024/05/30	4	165.37	5.3	164.98	165.50	-1.3	773	-0.17%
2024/05/29	9.2	164.60	7	164.07	165.00	2.2	774	0.28%
2024/05/28	8	161.44	33	161.11	161.00	-25	774	-3.23%
2024/05/27	5.2	162.05	25.1	162.56	162.50	-19.9	838	-2.37%
2024/05/24	1	162.01	1	162.50	162.50	0	841	0.00%
2024/05/23	10.2	162.16	9	161.89	162.00	1.2	839	0.14%
2024/05/22	0.1	163.00	3.2	163.00	161.50	-3.1	835	-0.37%
2024/05/21	4	160.75	2	160.50	162.00	2	833	0.24%
2024/05/20	4.2	158.89	4	159.50	160.00	0.2	834	0.02%
2024/05/17	4	159.38	3	159.17	159.50	1	840	0.12%
2024/05/16	4.2	160.78	5	160.80	160.50	-0.8	857	-0.10%
2024/05/15	0	160.50	16.2	159.44	160.00	-16.1	872	-1.85%
2024/05/14	4	159.75	0	160.69	158.50	4	872	0.46%
2024/05/13	8.2	158.39	1	158.50	158.50	7.2	873	0.82%
2024/05/10	43	161.39	9.1	158.75	160.50	33.9	868	3.90%
2024/05/09	0.7	155.73	5	156.50	156.50	-4.3	844	-0.51%
2024/05/08	4	154.25	2	155.50	156.00	2	842	0.24%
2024/05/07	3	153.50	0	155.00	152.50	3	840	0.36%
2024/05/06	3.1	155.33	2	155.50	155.00	1.1	837	0.13%
2024/05/03	0.3	156.45	2	155.00	155.50	-1.7	838	-0.20%
2024/05/02	2.2	155.50	1	155.01	155.50	1.2	840	0.14%
2024/04/30	7.1	157.00	6.6	156.09	155.50	0.5	840	0.06%
2024/04/29	18.3	154.37	2.9	154.46	155.50	15.4	840	1.83%
2024/04/26	4	152.00	4	152.13	152.00	0	839	0.00%
2024/04/25	4.1	151.76	4	151.13	152.00	0.1	838	0.01%
2024/04/24	6.2	151.59	1.8	151.73	151.50	4.4	840	0.52%
2024/04/23	11.1	151.36	6	150.08	150.50	5.1	851	0.60%
2024/04/22	4.9	148.76	8	148.64	150.00	-3.1	851	-0.36%
2024/04/19	26.2	147.88	126.1	147.55	148.50	-99.9	846	-11.80%	大賣/
2024/04/18	2.1	151.04	3	150.67	151.00	-0.9	837	-0.11%
2024/04/17	15.1	150.77	166.7	150.84	152.00	-151.6	836	-18.12%	大賣/鉅額交易
2024/04/16	44.8	149.56	42	151.15	149.50	2.8	836	0.33%
2024/04/15	30.1	155.13	29.8	155.17	154.00	0.3	827	0.04%
2024/04/12	12.6	155.60	375.2	155.44	154.50	-362.6	821	-44.15%	大賣/鉅額交易
2024/04/11	8.1	157.94	4.1	158.49	157.00	4	814	0.49%
2024/04/10	7.2	160.36	3.9	160.69	160.50	3.2	801	0.40%
2024/04/09	15.4	160.54	51.9	160.95	160.50	-36.5	798	-4.57%
2024/04/08	29.5	166.11	28.8	166.30	164.50	0.7	779	0.09%
2024/04/03	6.5	169.92	2	170.01	169.50	4.5	771	0.58%
2024/04/02	9.3	170.67	10.1	171.74	169.00	-0.8	778	-0.10%
2024/04/01	49.6	170.98	55.1	169.72	170.00	-5.5	760	-0.72%
2024/03/29	2.7	165.69	3	164.51	167.50	-0.3	702	-0.05%
2024/03/28	25.2	166.04	1.2	166.92	165.50	24	691	3.47%
2024/03/27	0.1	162.82	5.1	162.90	163.00	-4.9	678	-0.73%
2024/03/26	15.7	162.17	4.8	163.97	161.00	10.9	679	1.60%
2024/03/25	5.5	162.37	0	163.50	161.50	5.5	670	0.82%
2024/03/22	3.4	163.80	7.1	163.29	163.00	-3.7	674	-0.54%
2024/03/21	18.4	163.71	2	163.00	163.00	16.4	673	2.43%
2024/03/20	7.3	163.23	15	161.62	161.50	-7.7	674	-1.14%
2024/03/19	25	162.52	43.6	162.45	163.00	-18.5	671	-2.76%
2024/03/18	1	164.50	6.4	165.08	166.00	-5.4	658	-0.82%
2024/03/15	6.1	163.33	3	164.00	163.00	3.1	655	0.48%
2024/03/14	9.4	167.04	17.1	167.26	164.50	-7.6	654	-1.17%
2024/03/13	32.5	169.44	17.3	169.82	170.50	15.2	644	2.35%
2024/03/12	400.3	166.03	9	164.71	167.00	391.3	606	64.50%	大買/鉅額交易
2024/03/11	10.2	160.45	0.1	160.00	160.00	10.1	594	1.70%
2024/03/08	22.2	162.27	7.1	161.98	161.00	15.1	598	2.52%
2024/03/07	0	0.00	22.5	168.64	168.50	-22.5	585	-3.84%
2024/03/06	131.5	169.93	15.5	169.25	169.50	116	575	20.15%	大買/鉅額交易
2024/03/05	12.4	168.41	1.9	168.49	167.50	10.4	553	1.89%
2024/03/04	1	167.50	3.1	166.79	166.50	-2.1	543	-0.40%
2024/03/01	14.2	166.43	20.1	166.43	167.50	-6	536	-1.11%
2024/02/29	114.1	167.01	61.1	167.77	167.50	53.1	530	10.01%	大買/
2024/02/27	3	159.17	7.1	159.46	159.50	-4.1	458	-0.90%
2024/02/26	2	157.50	0.9	157.31	157.50	1.1	462	0.25%
2024/02/23	7	157.79	28.1	158.02	156.50	-21.1	463	-4.54%
2024/02/22	78	159.57	5	160.00	159.00	73	469	15.56%
2024/02/21	0	0.00	2	159.50	159.00	-2	468	-0.43%
2024/02/20	4	157.00	1.9	158.50	157.00	2.1	470	0.44%
2024/02/19	29	160.88	30.3	160.74	160.50	-1.3	471	-0.29%
2024/02/16	10.3	157.72	53.6	158.55	159.00	-43.4	457	-9.48%
2024/02/15	3.1	153.45	9.8	152.85	154.50	-6.7	442	-1.51%
2024/02/05	3.1	149.98	0	0.00	150.50	3.1	443	0.70%
2024/02/02	0.1	150.76	0	0.00	151.00	0.1	454	0.02%
2024/02/01	0.1	150.50	0	0.00	150.50	0.1	482	0.01%
2024/01/31	0.1	151.04	1	150.00	150.00	-0.9	508	-0.19%
2024/01/30	0.1	151.85	1.9	152.00	151.50	-1.7	524	-0.33%
2024/01/29	1.1	152.47	1.9	152.18	152.00	-0.9	538	-0.16%
2024/01/26	1.1	152.45	5	152.50	151.50	-3.9	542	-0.72%
2024/01/25	8	152.07	4	152.51	152.00	4	559	0.72%
2024/01/24	0.1	153.00	3.9	154.05	154.00	-3.8	563	-0.67%
2024/01/23	9.1	153.12	0	0.00	152.50	9.1	581	1.56%
2024/01/22	2.3	153.09	2	153.37	153.00	0.3	596	0.05%
2024/01/19	5.2	154.22	4	153.75	154.00	1.2	604	0.20%
2024/01/18	9	155.06	7	154.57	154.50	2	606	0.33%
2024/01/17	27	155.33	16.9	155.07	156.00	10.1	605	1.67%
2024/01/16	29	152.41	14.1	153.11	152.50	14.9	597	2.50%
2024/01/15	1.2	152.50	6.4	152.92	152.50	-5.2	596	-0.88%
2024/01/12	27.1	154.19	3	153.00	151.50	24.1	606	3.98%
2024/01/11	9	153.22	8	153.06	153.00	1	614	0.16%
2024/01/10	4.4	153.99	9.8	153.93	152.50	-5.4	630	-0.85%
2024/01/09	15.3	156.40	29.9	156.25	154.50	-14.5	633	-2.29%
2024/01/08	1	159.99	14	158.64	158.00	-13	632	-2.05%
2024/01/05	32	160.16	86	159.46	158.50	-54	633	-8.52%
2024/01/04	3.1	157.99	2.8	157.83	157.00	0.3	628	0.05%
2024/01/03	1	158.00	0	157.85	158.50	1	660	0.15%
2024/01/02	3	158.33	3.8	158.56	158.00	-0.8	678	-0.12%
2023/12/29	2	158.25	9.1	157.84	159.00	-7.1	766	-0.93%
2023/12/28	37	157.95	13.3	157.92	158.50	23.7	811	2.93%
2023/12/27	4	154.87	1.6	155.00	155.00	2.4	810	0.30%
2023/12/26	17	154.53	0.5	154.50	154.50	16.5	826	2.00%
2023/12/25	16.3	154.08	0	154.00	154.00	16.3	828	1.97%
2023/12/22	30.1	154.75	0	154.50	154.00	30.1	832	3.61%
2023/12/21	2	154.25	2	155.50	155.50	0	834	0.00%
2023/12/20	6	155.25	1	155.63	154.00	5.1	841	0.60%
2023/12/19	38.1	154.10	15.1	152.49	152.00	23	840	2.74%
2023/12/18	35.1	154.79	32	155.06	154.50	3.1	841	0.36%
2023/12/15	2.1	156.06	0.1	156.81	155.50	2	842	0.24%
2023/12/14	30.5	154.75	6.9	155.01	156.00	23.7	842	2.81%
2023/12/13	31	154.79	1	154.50	154.50	30	844	3.55%
2023/12/12	33	154.68	0.9	155.55	154.50	32.1	859	3.73%
2023/12/11	1	156.99	6	156.17	156.00	-5	866	-0.58%
2023/12/08	12.1	157.34	2.2	157.55	156.00	9.9	877	1.12%
2023/12/07	0.1	158.19	6.9	158.77	158.50	-6.8	880	-0.77%
2023/12/06	3	157.00	1.4	156.30	156.50	1.6	884	0.19%
2023/12/05	4	156.25	6.8	157.81	157.50	-2.8	909	-0.31%
2023/12/04	5.1	160.09	15.1	159.40	158.50	-10	909	-1.10%
2023/12/01	19	160.89	16.3	160.35	161.50	2.7	912	0.29%
2023/11/30	10	162.00	11	160.71	160.50	-1	910	-0.11%
2023/11/29	3.1	161.02	9.2	160.89	161.00	-6.2	913	-0.67%
2023/11/28	8.2	160.11	12.4	160.17	160.50	-4.2	910	-0.46%
2023/11/27	9	159.61	4.2	160.24	158.50	4.8	908	0.53%
2023/11/24	103.1	159.07	11.9	159.41	158.00	91.2	902	10.10%	大買/
2023/11/22	4.2	158.47	2	157.50	158.50	2.2	896	0.24%
2023/11/21	14.6	158.48	4	157.89	157.50	10.6	894	1.18%
2023/11/20	11.1	157.46	12.1	156.80	157.00	-1	894	-0.11%
2023/11/17	107.2	157.35	5.1	156.86	157.00	102.1	897	11.38%	大買/鉅額交易
2023/11/16	21	156.52	8	156.87	157.00	13	901	1.44%
2023/11/15	3	153.67	1.1	154.54	153.50	1.9	899	0.21%
2023/11/14	7	156.71	4.9	154.85	154.50	2.1	900	0.23%
2023/11/13	1.2	157.42	9.1	156.40	156.50	-7.9	899	-0.88%
2023/11/10	14	157.07	32.9	157.16	156.00	-18.9	897	-2.11%
2023/11/09	31	157.35	9.4	156.64	157.50	21.6	888	2.43%
2023/11/08	10	156.00	19.6	156.08	156.50	-9.6	871	-1.10%
2023/11/07	12.3	153.96	14	153.61	152.00	-1.8	858	-0.21%
2023/11/06	1	150.00	28	150.96	152.50	-27	855	-3.15%
2023/11/03	4	148.12	3.1	147.99	148.00	1	865	0.11%
2023/11/02	19	146.71	31	147.37	147.00	-12	903	-1.33%
2023/11/01	6.1	140.66	10	142.35	142.00	-3.9	890	-0.44%
2023/10/31	31.4	140.41	12.9	140.39	138.00	18.5	895	2.06%
2023/10/30	48.1	142.99	19.1	142.89	142.50	29	901	3.22%
2023/10/27	47.2	150.19	4.9	151.05	147.00	42.2	906	4.66%
2023/10/26	21	152.00	7	152.43	151.50	14	911	1.53%
2023/10/25	102	153.75	7	153.64	153.50	95	945	10.05%	大買/
2023/10/24	24.1	151.19	2.9	152.03	152.00	21.2	980	2.16%
2023/10/23	2	149.50	5.1	150.59	149.00	-3.1	992	-0.31%
2023/10/20	12	150.16	17	150.36	149.50	-5	1,007	-0.49%
2023/10/19	106	153.03	2.4	153.25	153.00	103.6	1,021	10.14%	大買/鉅額交易
2023/10/18	19.1	151.42	7	152.21	152.00	12.1	1,035	1.17%
2023/10/17	1	155.00	3.8	153.92	154.00	-2.8	1,039	-0.27%
2023/10/16	2	154.25	1.8	152.55	153.00	0.2	1,047	0.02%
2023/10/13	2	153.27	4.5	154.00	154.00	-2.5	1,056	-0.23%
2023/10/12	1	152.50	24.3	153.37	154.50	-23.3	1,074	-2.17%
2023/10/11	26.3	152.96	14.9	154.82	151.00	11.3	1,081	1.05%
2023/10/06	8	158.06	22	157.82	158.00	-14	1,065	-1.31%
2023/10/05	33.4	160.35	75.8	162.33	158.00	-42.4	1,054	-4.02%
2023/10/04	13.3	156.56	15.2	156.12	158.00	-1.9	979	-0.20%
2023/10/03	9.4	152.27	5.1	152.90	153.00	4.3	939	0.46%
2023/10/02	8.1	149.87	7.3	151.84	153.50	0.9	984	0.09%
2023/09/28	4	147.75	0.4	150.00	147.00	3.6	993	0.37%
2023/09/27	2.1	148.00	2.9	149.02	148.00	-0.9	1,023	-0.09%
2023/09/26	3.1	150.55	1.8	148.78	149.00	1.3	1,084	0.12%
2023/09/25	1	150.50	7	151.64	151.50	-6	1,129	-0.53%
2023/09/22	2	149.00	2	149.00	149.00	0	1,146	0.00%
2023/09/21	4	148.99	3	149.33	147.50	1	1,159	0.09%
2023/09/20	12.1	148.51	8	149.18	149.00	4.1	1,173	0.35%
2023/09/19	4.2	150.42	3.9	150.51	149.50	0.3	1,207	0.02%
2023/09/18	4	149.38	7.5	149.03	149.50	-3.5	1,220	-0.29%
2023/09/15	9.4	148.13	11	149.73	149.50	-1.6	1,271	-0.13%
2023/09/14	1.3	153.00	2	152.93	152.50	-0.7	1,339	-0.05%
2023/09/13	1	152.50	8.1	153.49	153.50	-7.1	1,438	-0.49%
2023/09/12	0	0.00	2	150.86	150.50	-2	1,471	-0.14%
2023/09/11	3.1	148.96	3	148.50	149.00	0.1	1,520	0.01%
2023/09/08	10	153.60	3.6	153.12	150.00	6.4	1,575	0.40%
2023/09/07	1.3	150.77	0.8	148.50	149.50	0.5	1,710	0.03%
2023/09/06	74.4	149.31	1	149.00	148.50	73.4	1,924	3.81%
2023/09/05	4.3	146.29	26.7	145.53	147.50	-22.4	2,088	-1.07%
2023/09/04	4	144.13	2	145.25	146.50	2	2,091	0.10%
2023/09/01	2.2	143.06	20	142.55	143.50	-17.8	2,093	-0.85%
2023/08/31	5	142.60	3	142.34	144.50	2	2,106	0.09%
2023/08/30	1	141.00	0.9	140.00	141.50	0.1	2,115	0.01%
2023/08/29	12	139.38	4.9	139.41	140.00	7.1	2,141	0.33%
2023/08/28	8.2	139.49	4	140.25	137.50	4.2	2,160	0.19%
2023/08/25	0.1	142.00	3	141.50	141.00	-2.9	2,161	-0.14%
2023/08/24	1.1	141.09	56.8	141.38	143.50	-55.7	2,172	-2.56%
2023/08/23	2	141.50	4	142.00	141.50	-2	2,187	-0.09%
2023/08/22	3	146.33	1	146.10	146.50	2	2,190	0.09%
2023/08/21	4	147.13	3	148.66	146.00	1	2,192	0.04%
2023/08/18	6	146.67	0	0.00	145.00	6	2,189	0.27%
2023/08/17	1	146.01	6.8	146.73	148.50	-5.8	2,195	-0.26%
2023/08/16	1	145.00	0.2	146.85	146.00	0.8	2,196	0.04%
2023/08/15	150.1	145.91	3.8	146.00	147.00	146.3	2,208	6.62%	大買/鉅額交易
2023/08/14	6.2	144.38	2.3	143.07	143.50	3.9	2,216	0.18%
2023/08/11	1	147.50	0	0.00	147.00	1	2,211	0.05%
2023/08/10	7	148.64	9.9	147.61	148.50	-2.9	2,203	-0.13%
2023/08/09	13.1	148.62	2.2	148.72	147.00	10.9	2,195	0.50%
2023/08/08	10.1	150.76	164.7	151.94	150.00	-154.6	2,175	-7.11%	大賣/鉅額交易
2023/08/07	1	156.00	9.7	155.68	156.50	-8.7	2,140	-0.40%
2023/08/04	53.1	156.04	2	156.25	155.50	51.1	2,147	2.38%
2023/08/02	10	154.70	69	155.93	153.00	-59	2,161	-2.73%
2023/08/01	10.2	158.84	55.8	159.39	158.00	-45.5	2,141	-2.12%
2023/07/31	4	158.63	14	158.40	158.00	-10	2,123	-0.47%
2023/07/28	66	160.98	12	158.83	158.50	54	2,109	2.56%
2023/07/27	98.5	156.94	3.9	155.83	158.50	94.5	2,078	4.55%
2023/07/26	6.2	155.91	11	155.55	154.50	-4.9	2,048	-0.24%
2023/07/25	35.5	156.11	11.2	153.84	155.50	24.3	2,037	1.19%
2023/07/24	30	152.57	56	152.38	153.00	-26	2,022	-1.28%
2023/07/21	52.4	154.08	149	153.88	155.00	-96.6	2,011	-4.80%	大賣/
2023/07/20	42	157.37	14	157.97	158.50	28	2,007	1.40%
2023/07/19	19	157.79	3.7	159.33	156.50	15.3	1,990	0.77%
2023/07/18	5	161.00	19.2	162.10	160.50	-14.2	1,993	-0.71%
2023/07/17	23.3	166.40	37	165.72	163.50	-13.7	1,985	-0.69%
2023/07/14	10.1	164.50	26.8	163.81	164.50	-16.8	1,971	-0.85%
2023/07/13	5	162.50	4	161.88	162.00	1	1,963	0.05%
2023/07/12	2.5	161.60	7	161.71	161.00	-4.5	1,955	-0.23%
2023/07/11	24.1	162.35	2.9	162.35	162.50	21.2	1,959	1.08%
2023/07/10	11	161.63	26	160.35	161.50	-15	1,959	-0.76%
2023/07/07	11.3	161.53	218.1	162.95	160.50	-206.8	1,987	-10.40%	大賣/鉅額交易
2023/07/06	7	169.50	47.2	169.09	167.50	-40.2	1,943	-2.07%
2023/07/05	70.1	169.70	1.5	169.62	168.50	68.6	1,926	3.56%
2023/07/04	26.1	168.58	34.8	169.61	167.00	-8.7	1,906	-0.46%
2023/07/03	33	170.29	5	169.60	169.00	28	1,845	1.52%
2023/06/30	2.6	167.89	161.9	166.34	166.50	-159.3	1,822	-8.74%	大賣/鉅額交易
2023/06/29	24.1	165.81	21	166.24	167.00	3	1,815	0.17%
2023/06/28	6	165.33	130.3	164.95	164.00	-124.3	1,814	-6.85%	大賣/鉅額交易
2023/06/27	15	165.70	303	165.62	165.00	-288	1,834	-15.70%	大賣/鉅額交易
2023/06/26	15.1	168.07	16	166.84	167.00	-1	1,857	-0.05%
2023/06/21	132	171.28	94	170.53	169.50	38	1,870	2.03%	大買/
2023/06/20	72.2	169.32	118.2	168.16	167.50	-46	1,874	-2.46%	大賣/
2023/06/19	276.6	173.72	121.9	172.90	175.50	154.7	1,807	8.56%	大買/大賣/鉅額交易
2023/06/16	17.2	168.83	160.9	168.35	167.00	-143.7	1,705	-8.43%	大賣/鉅額交易
2023/06/15	47.3	170.24	75.1	171.37	171.00	-27.9	1,657	-1.68%
2023/06/14	84.1	173.51	16.4	175.25	172.50	67.7	1,612	4.20%
2023/06/13	260.4	172.85	29.3	171.89	174.00	231.1	1,567	14.74%	大買/鉅額交易
2023/06/12	494.7	169.28	150.1	167.37	167.00	344.7	1,420	24.26%	大買/大賣/鉅額交易
2023/06/09	326.8	160.37	20.6	160.03	161.00	306.2	1,220	25.08%	大買/鉅額交易
2023/06/08	18	149.69	3.1	149.51	148.50	15	1,064	1.41%
2023/06/07	18.2	148.78	1.9	148.28	149.00	16.2	1,086	1.49%
2023/06/06	4.2	148.00	4.7	148.14	147.50	-0.5	1,110	-0.05%
2023/06/05	6.4	150.22	4	150.25	149.50	2.4	1,115	0.21%
2023/06/02	12.3	150.58	13.3	150.49	149.50	-1	1,164	-0.09%
2023/06/01	3	149.17	28.1	148.57	148.00	-25.1	1,149	-2.18%
2023/05/31	0	0.00	36.1	147.58	146.50	-36.1	1,144	-3.15%
2023/05/30	0	0.00	20.9	146.43	147.00	-20.9	1,139	-1.84%
2023/05/29	68.1	146.35	5.8	146.71	146.00	62.3	1,135	5.48%
2023/05/26	2	145.25	22	144.27	143.00	-20	1,131	-1.77%
2023/05/25	23	144.87	0	143.50	144.00	23	1,131	2.03%
2023/05/24	0	0.00	14.6	143.64	143.50	-14.6	1,141	-1.28%
2023/05/23	7	144.64	10	145.50	144.00	-3	1,150	-0.26%
2023/05/22	0	0.00	1	143.00	143.00	-1	1,157	-0.08%
2023/05/19	2	144.75	26	143.96	142.00	-24	1,173	-2.05%
2023/05/18	14.3	141.86	1	141.50	144.00	13.3	1,181	1.13%
2023/05/17	1	140.51	0.8	140.50	140.50	0.3	1,195	0.02%
2023/05/16	1	142.49	4.8	142.25	140.50	-3.8	1,202	-0.32%
2023/05/15	3.1	142.49	4	143.00	141.00	-0.9	1,210	-0.08%
2023/05/12	0	142.00	2	140.51	141.00	-2	1,225	-0.16%
2023/05/11	5	141.00	1	141.50	140.00	4	1,244	0.32%
2023/05/10	1	143.50	0.5	141.00	142.00	0.5	1,263	0.04%
2023/05/09	41.1	142.17	17.5	142.62	141.50	23.6	1,269	1.86%
2023/05/08	1.1	140.48	10	139.00	138.50	-9	1,282	-0.70%
2023/05/05	1	140.96	0.5	140.50	139.50	0.5	1,349	0.04%
2023/05/04	0.1	138.75	0.6	137.50	138.50	-0.5	1,393	-0.03%
2023/05/03	4.1	138.15	0.9	137.50	138.50	3.2	1,438	0.22%
2023/05/02	83	138.25	13	138.50	138.50	70	1,515	4.62%
2023/04/28	0.1	137.18	12.2	137.05	137.00	-12.1	1,550	-0.78%
2023/04/27	0.1	134.50	9.1	135.56	134.50	-9	1,551	-0.58%
2023/04/26	2.3	132.04	130.1	133.29	135.00	-127.9	1,552	-8.24%	大賣/鉅額交易
2023/04/25	11.1	133.92	2.8	134.82	133.00	8.3	1,547	0.53%
2023/04/24	11	138.59	59	139.00	139.00	-48	1,532	-3.13%
2023/04/21	26.2	139.87	8	141.63	139.00	18.2	1,536	1.18%
2023/04/20	6	143.17	3.9	142.63	142.50	2.1	1,539	0.14%
2023/04/19	21	144.10	0	0.00	143.00	21	1,556	1.35%
2023/04/18	22	145.95	2.6	146.39	145.00	19.4	1,556	1.25%
2023/04/17	36	146.03	9	147.33	147.50	27	1,561	1.73%
2023/04/14	81.1	146.50	0.6	147.00	146.50	80.5	1,569	5.13%
2023/04/13	1	147.50	14	146.46	145.00	-13	1,577	-0.82%
2023/04/12	9.1	147.47	13.1	145.25	147.50	-4	1,598	-0.25%
2023/04/11	6.4	144.52	1.8	144.73	144.50	4.6	1,602	0.28%
2023/04/10	4	143.50	0	0.00	142.50	4	1,632	0.24%
2023/04/07	4	143.88	1.7	143.64	144.00	2.4	1,632	0.15%
2023/04/06	5	142.20	0	0.00	142.50	5	1,627	0.31%
2023/03/31	1	142.53	0	0.00	142.50	1	1,642	0.06%
2023/03/30	0.1	143.00	5.9	142.00	142.00	-5.8	1,643	-0.35%
2023/03/29	2.1	142.75	2	142.25	143.50	0.1	1,652	0.00%
2023/03/28	4.9	141.23	14.5	141.04	141.50	-9.6	1,664	-0.58%
2023/03/27	46.7	143.78	135	144.49	144.00	-88.3	1,639	-5.39%	大賣/
2023/03/24	23	147.61	23.6	147.51	148.00	-0.6	1,622	-0.04%
2023/03/23	13.1	143.77	91	143.92	146.00	-77.9	1,631	-4.78%
2023/03/22	8	147.81	4	148.25	148.00	4	1,658	0.24%
2023/03/21	0.3	147.69	2	147.76	146.50	-1.6	1,698	-0.10%
2023/03/20	1	146.03	1	147.00	147.00	0	1,796	0.00%
2023/03/17	3.1	146.34	21.5	146.64	146.00	-18.5	1,862	-0.99%
2023/03/16	19.6	144.57	2	143.00	143.50	17.6	1,878	0.94%
2023/03/15	126	147.43	3	147.17	146.50	123	1,891	6.50%	大買/鉅額交易
2023/03/14	11.1	145.50	4.9	144.71	145.00	6.2	1,903	0.33%
2023/03/13	18.2	148.53	4.3	148.93	148.00	13.9	1,932	0.72%
2023/03/10	11.4	148.95	105.9	149.81	149.50	-94.5	1,985	-4.76%	大賣/
2023/03/09	58	154.53	4	154.25	154.00	54	1,996	2.71%
2023/03/08	23	157.50	223	157.54	157.50	-200	2,003	-9.98%	大賣/鉅額交易
2023/03/07	36	159.11	17.7	160.40	159.00	18.3	2,009	0.91%
2023/03/06	39	155.59	4.6	155.17	155.50	34.4	1,987	1.73%
2023/03/03	4	154.25	4	154.63	153.00	0	2,006	0.00%
2023/03/02	2	155.00	6.9	153.76	154.50	-4.9	2,041	-0.24%
2023/03/01	9	153.22	1.5	152.34	153.50	7.5	2,072	0.36%
2023/02/24	4	157.63	4.4	155.36	153.50	-0.4	2,105	-0.02%
2023/02/23	2	156.00	8	156.00	156.50	-6	2,148	-0.28%
2023/02/22	8.4	155.76	21	156.43	155.00	-12.6	2,276	-0.55%
2023/02/21	3	159.33	13.9	159.07	159.00	-10.9	2,384	-0.46%
2023/02/20	29	158.95	1	156.50	158.50	28	2,453	1.14%
2023/02/17	21.2	156.47	7.4	157.03	156.50	13.8	2,516	0.55%
2023/02/16	55	158.94	3.3	158.70	158.50	51.7	2,595	1.99%
2023/02/15	36	156.31	201	156.69	155.50	-165	2,749	-6.00%	大賣/鉅額交易
2023/02/14	7	157.00	26.9	156.11	155.00	-19.9	2,910	-0.68%
2023/02/13	16	155.25	3	155.00	155.00	13	2,964	0.44%
2023/02/10	8	156.88	30.8	157.23	154.50	-22.8	2,979	-0.76%
2023/02/09	7.2	159.16	7.2	159.01	158.00	0	2,982	0.00%
2023/02/08	11	157.59	8	158.50	158.50	3	2,972	0.10%
2023/02/07	7	158.43	33.7	158.56	158.50	-26.7	2,968	-0.90%
2023/02/06	20	160.05	24.8	159.24	158.00	-4.8	3,001	-0.16%
2023/02/03	32	160.34	29.3	158.05	160.50	2.7	3,011	0.09%
2023/02/02	23.1	156.52	38	156.61	157.00	-14.9	2,963	-0.50%
2023/02/01	35	155.14	1	155.00	156.00	34	2,941	1.16%
2023/01/31	38.3	155.63	119.7	154.04	154.50	-81.4	2,923	-2.79%	大賣/
2023/01/30	45.5	148.84	28.7	148.81	150.00	16.8	2,889	0.58%
2023/01/17	0	0.00	0.9	143.00	143.50	-0.9	2,881	-0.03%
2023/01/16	5	142.50	10.9	141.22	142.00	-5.9	2,897	-0.20%
2023/01/13	16.2	143.06	7	144.14	141.50	9.2	2,927	0.31%
2023/01/12	4	143.00	5	143.30	142.50	-1	2,963	-0.03%
2023/01/11	1	144.00	0	0.00	143.00	1	2,997	0.03%
2023/01/10	18.4	144.35	16.9	144.25	143.00	1.6	3,038	0.05%
2023/01/09	22	144.25	69.9	143.47	144.00	-47.9	3,079	-1.56%
2023/01/06	5	143.00	2	143.00	143.50	3	3,152	0.10%
2023/01/05	13	143.92	0	0.00	142.00	13	3,218	0.40%
2023/01/04	3.1	142.68	55.8	143.31	142.00	-52.8	3,259	-1.62%
2023/01/03	16.1	144.44	166.2	143.99	144.50	-150.1	3,316	-4.53%	大賣/鉅額交易
2022/12/30	9	145.11	119	145.08	144.50	-110	3,348	-3.28%	大賣/鉅額交易
2022/12/29	9.2	138.88	77	139.16	140.50	-67.8	3,394	-2.00%
2022/12/28	13.1	143.19	47.1	143.58	142.50	-34	3,414	-1.00%
2022/12/27	18.1	150.22	1.8	148.72	149.50	16.3	3,470	0.47%
2022/12/26	5	149.30	22	148.93	147.50	-17	3,520	-0.48%
2022/12/23	22	150.27	7.2	149.12	149.50	14.8	3,594	0.41%
2022/12/22	11	148.82	38	149.47	152.00	-27	3,687	-0.73%
2022/12/21	40.3	145.88	10	146.20	145.50	30.3	3,799	0.80%
2022/12/20	6	153.42	27.9	151.63	147.50	-21.9	3,881	-0.57%
2022/12/19	3	156.00	9	156.31	154.00	-6	3,924	-0.15%
2022/12/16	18	160.03	83	158.13	157.50	-65	4,009	-1.62%
2022/12/15	13	163.85	6	163.25	161.50	7	4,035	0.17%
2022/12/14	75	164.06	21.1	163.21	161.50	53.9	4,039	1.33%
2022/12/13	8.1	160.45	99	160.28	161.50	-90.9	4,078	-2.23%
2022/12/12	111	162.83	16.3	160.86	161.50	94.7	4,189	2.26%	大買/
2022/12/09	33	158.11	52	159.46	157.50	-19	4,154	-0.46%
2022/12/08	26	156.48	0	0.00	158.00	26	4,230	0.61%
2022/12/07	2	152.00	22.9	153.09	152.00	-20.9	4,336	-0.48%
2022/12/06	24.1	160.92	6	159.18	157.50	18.1	4,560	0.40%
2022/12/05	3	162.33	272.1	160.49	161.00	-269.1	4,679	-5.75%	大賣/鉅額交易
2022/12/02	36	160.19	18.3	160.76	160.50	17.7	4,656	0.38%
2022/12/01	22	157.64	3.8	157.66	156.00	18.2	4,606	0.40%
2022/11/30	5.2	155.42	11	155.18	155.50	-5.8	4,587	-0.13%
2022/11/29	9	153.67	2	153.25	153.50	7	4,573	0.15%
2022/11/28	5.1	155.88	5.4	155.65	156.00	-0.3	4,577	-0.01%
2022/11/25	2	156.00	4	155.75	154.00	-2	4,636	-0.04%
2022/11/24	5	155.00	146	156.71	154.00	-141	4,728	-2.98%	大賣/鉅額交易
2022/11/23	16.1	154.19	24	154.42	153.50	-7.9	4,720	-0.17%
2022/11/22	5	151.60	12	151.50	152.50	-7	4,731	-0.15%
2022/11/21	63	153.63	46	154.07	152.00	17	4,754	0.36%
2022/11/18	31.2	156.08	117	156.73	155.00	-85.8	4,805	-1.79%	大賣/
2022/11/17	376.1	150.35	94	151.53	153.50	282.1	4,759	5.93%	大買/鉅額交易
2022/11/16	6	145.17	180	142.52	145.50	-174	4,683	-3.72%	大賣/鉅額交易
2022/11/15	8.6	141.06	5.3	143.85	143.00	3.2	4,668	0.07%
2022/11/14	15	142.70	24.2	142.86	145.00	-9.2	4,653	-0.20%
2022/11/11	44.5	146.16	132	147.78	143.00	-87.5	4,581	-1.91%	大賣/
2022/11/10	103	156.39	85.5	155.23	149.50	17.5	4,423	0.40%	大買/
2022/11/09	5	157.30	9	157.89	156.50	-4	4,272	-0.09%
2022/11/08	61	157.93	61	157.48	157.00	0	4,235	0.00%
2022/11/07	17	156.56	5.3	157.34	155.00	11.7	4,268	0.27%
2022/11/04	0	0.00	2	154.50	155.50	-2	4,440	-0.04%
2022/11/03	16	155.16	28.1	153.81	155.00	-12.1	4,460	-0.27%
2022/11/02	16.5	153.39	52	153.92	154.50	-35.5	4,608	-0.77%
2022/11/01	17	150.71	38	150.95	152.00	-21	4,708	-0.45%
2022/10/31	271	146.64	58	145.11	146.00	213	4,686	4.55%	大買/鉅額交易
2022/10/28	41	140.85	1	141.00	140.50	40	4,707	0.85%
2022/10/27	4	141.88	22	144.30	146.00	-18	4,721	-0.38%
2022/10/26	2.1	140.50	231	140.01	140.50	-228.9	4,732	-4.84%	大賣/鉅額交易
2022/10/25	2	142.50	1	146.50	142.50	1	4,700	0.02%
2022/10/24	20	149.75	2	149.50	147.00	18	4,710	0.38%
2022/10/21	4	148.25	6.1	147.92	147.00	-2.1	4,803	-0.04%
2022/10/20	30.1	150.87	12	150.92	151.00	18	4,895	0.37%
2022/10/19	1	155.50	47.1	154.85	153.50	-46.1	4,870	-0.95%
2022/10/18	53	151.57	17	151.65	152.50	36	4,886	0.74%
2022/10/17	10.1	146.93	25	148.18	152.50	-15	4,892	-0.31%
2022/10/14	36	154.29	24.7	157.54	151.00	11.3	4,894	0.23%
2022/10/13	43	155.15	31.1	159.72	153.50	11.9	4,892	0.24%
2022/10/12	12	166.71	11	166.59	165.50	1	4,911	0.02%
2022/10/11	26	171.75	51	173.89	168.00	-25	5,023	-0.50%
2022/10/07	143	175.89	21.2	175.02	175.50	121.8	5,098	2.39%	大買/鉅額交易
2022/10/06	14	174.68	83.1	174.78	176.00	-69.1	5,171	-1.34%
2022/10/05	164.5	170.18	146.3	172.76	169.00	18.2	5,316	0.34%	大買/大賣/
2022/10/04	157	173.97	58	175.34	173.50	99	5,496	1.80%	大買/
2022/10/03	46.1	168.78	45	168.03	171.00	1.1	5,563	0.02%
2022/09/30	41.1	163.63	43	163.05	166.50	-1.9	5,865	-0.03%
2022/09/29	163.2	171.01	59.2	168.42	168.00	104	5,992	1.74%	大買/鉅額交易
2022/09/28	87	164.56	120	165.50	159.50	-33	5,920	-0.56%	大賣/
2022/09/27	63	167.21	107.1	168.14	165.50	-44.1	5,818	-0.76%	大賣/
2022/09/26	37	168.03	46.1	172.44	166.00	-9.1	5,764	-0.16%
2022/09/23	110	175.77	32	178.56	173.00	78	5,737	1.36%	大買/
2022/09/22	109.1	181.48	194	179.20	181.00	-85	5,659	-1.50%	大買/大賣/
2022/09/21	29	176.57	69.1	175.92	178.00	-40.1	5,601	-0.72%
2022/09/20	161	180.22	35.1	179.01	178.00	125.9	5,585	2.25%	大買/鉅額交易
2022/09/19	53	176.87	130.1	175.16	179.50	-77.1	5,479	-1.41%	大賣/
2022/09/16	10	172.20	54	172.41	172.50	-44	5,348	-0.82%
2022/09/15	125.1	174.71	99	176.25	172.00	26.1	5,335	0.49%	大買/
2022/09/14	26.1	178.41	75	177.75	181.50	-48.9	5,220	-0.94%
2022/09/13	238.3	176.83	154.3	176.00	177.00	84.1	5,125	1.64%	大買/大賣/
2022/09/12	117	167.70	25.2	166.53	167.00	91.8	4,977	1.85%	大買/
2022/09/08	8	159.13	26	160.17	158.00	-18	4,894	-0.37%
2022/09/07	7	156.93	6	156.75	158.00	1	4,884	0.02%
2022/09/06	6	155.83	13	154.73	155.00	-7	4,881	-0.14%
2022/09/05	8.1	155.85	11	159.27	156.50	-2.9	4,868	-0.06%
2022/09/02	31	160.29	41	161.35	159.00	-10	4,847	-0.21%
2022/09/01	159.1	162.57	286	163.72	160.00	-126.9	4,838	-2.62%	大買/大賣/鉅額交易
2022/08/31	66	164.36	82	164.62	166.00	-16	4,761	-0.34%
2022/08/30	261	159.45	30	157.88	160.50	231	4,645	4.97%	大買/鉅額交易
2022/08/29	136	156.69	21.7	155.27	157.00	114.4	4,616	2.48%	大買/鉅額交易
2022/08/26	35	159.23	24	159.75	157.50	11	4,581	0.24%
2022/08/25	42	161.52	47.5	161.14	162.00	-5.5	4,551	-0.12%
2022/08/24	22.5	156.03	270.1	158.03	154.00	-247.5	4,485	-5.52%	大賣/鉅額交易
2022/08/23	30	152.37	125.2	151.83	153.50	-95.2	4,402	-2.16%	大賣/
2022/08/22	88	150.89	115	154.44	148.50	-27	4,371	-0.62%	大賣/
2022/08/19	104	154.51	53.3	153.85	154.50	50.7	4,350	1.17%	大買/
2022/08/18	59	148.46	23	148.72	148.50	36	4,297	0.84%
2022/08/17	5.1	146.50	1	147.50	146.00	4.1	4,302	0.09%
2022/08/16	42.3	146.97	151	146.25	146.50	-108.7	4,301	-2.53%	大賣/鉅額交易
2022/08/15	17.2	147.59	14	147.89	148.00	3.2	4,279	0.07%
2022/08/12	110.2	145.95	76.1	146.59	148.00	34.1	4,306	0.79%	大買/
2022/08/11	114.6	151.00	321.1	145.71	145.50	-206.5	4,257	-4.85%	大買/大賣/鉅額交易
2022/08/10	29.4	158.75	44	158.50	157.00	-14.6	4,070	-0.36%
2022/08/09	74	161.33	106.4	164.56	160.00	-32.4	4,052	-0.80%	大賣/
2022/08/08	99.4	162.04	112.1	160.12	163.50	-12.7	3,884	-0.33%	大賣/
2022/08/05	27	153.04	18.1	154.11	155.00	8.9	3,739	0.24%
2022/08/04	47	150.86	130	150.74	151.00	-83	3,714	-2.23%	大賣/
2022/08/03	62.1	150.98	57	151.50	149.50	5.1	3,674	0.14%
2022/08/02	159	150.98	70	152.29	154.00	89	3,640	2.44%	大買/
2022/08/01	46	150.22	30	150.12	152.50	16	3,604	0.44%
2022/07/29	13.1	152.39	45	151.69	151.50	-31.9	3,587	-0.89%
2022/07/28	116.2	150.27	102	150.69	149.50	14.2	3,544	0.40%	大買/大賣/
2022/07/27	297	155.97	118.3	154.85	156.50	178.7	3,435	5.20%	大買/大賣/鉅額交易
2022/07/26	4.1	146.63	28	147.95	147.00	-23.9	3,316	-0.72%
2022/07/25	84	151.23	56.1	149.61	151.00	27.9	3,297	0.85%
2022/07/22	21	146.19	60	146.33	145.50	-39	3,239	-1.20%
2022/07/21	161	147.52	23.1	146.78	149.00	138	3,191	4.32%	大買/鉅額交易
2022/07/20	201	151.83	21.4	149.94	150.50	179.6	3,130	5.74%	大買/鉅額交易
2022/07/19	41.3	146.27	12.1	146.41	146.00	29.2	3,039	0.96%
2022/07/18	129.1	145.07	64	145.85	151.00	65.1	2,947	2.21%	大買/
2022/07/15	104.3	149.33	106.3	150.81	148.00	-2	2,779	-0.07%	大買/大賣/
2022/07/14	107.1	156.43	36	154.96	156.50	71	2,634	2.70%	大買/
2022/07/13	269.2	157.81	103.2	156.55	153.50	166	2,511	6.61%	大買/大賣/鉅額交易
2022/07/12	97.1	151.10	190.2	149.77	151.00	-93.1	2,290	-4.06%	大賣/
2022/07/11	142	149.99	46.1	148.65	150.00	95.9	2,051	4.67%	大買/
2022/07/08	146.1	147.58	193.2	148.70	147.00	-47.1	1,886	-2.50%	大買/大賣/
2022/07/07	405	135.75	277.9	139.45	141.00	127.1	1,525	8.34%	大買/大賣/鉅額交易
2022/07/06	38	124.57	31.1	127.07	128.50	6.9	1,323	0.52%
2022/07/05	15.2	128.29	48	126.82	126.50	-32.8	1,293	-2.54%
2022/07/04	73	128.36	11	128.86	128.50	62	1,267	4.89%
2022/07/01	28	129.11	38	126.86	125.00	-10	1,241	-0.81%
2022/06/30	13	126.69	50	125.93	126.00	-37	1,203	-3.08%
2022/06/29	38	128.49	24	128.27	130.00	14	1,187	1.18%
2022/06/28	5	130.90	8	132.31	130.50	-3	1,196	-0.25%
2022/06/27	4	131.75	9	131.17	132.50	-5	1,231	-0.41%
2022/06/24	9	130.50	34	131.07	130.00	-25	1,232	-2.03%
2022/06/23	67	130.65	12.1	131.26	131.50	54.9	1,194	4.60%
2022/06/22	13	127.00	12	126.08	127.00	1	1,138	0.09%
2022/06/21	183	122.56	167	123.50	125.50	16	1,112	1.44%	大買/大賣/
2022/06/20	80	123.48	62	127.52	121.50	18	1,071	1.68%
2022/06/17	42	133.13	2.1	132.52	134.50	39.9	961	4.15%
2022/06/16	2	128.00	2	130.50	128.00	0	894	0.00%
2022/06/15	1	131.50	65	132.33	131.00	-64	875	-7.31%
2022/06/14	17	129.03	7	128.57	131.00	10	861	1.16%
2022/06/13	1	128.00	4	128.63	128.50	-3	855	-0.35%
2022/06/10	15	131.83	31	131.55	132.00	-16	852	-1.88%
2022/06/09	23	130.54	83	129.70	130.50	-60	832	-7.21%
2022/06/08	1	126.00	4	126.00	126.00	-3	810	-0.37%
2022/06/07	0	0.00	6	127.67	127.00	-6	803	-0.75%
2022/06/06	1	126.50	11	126.14	125.50	-10	793	-1.26%
2022/06/02	28.1	131.50	109	131.72	131.00	-80.9	790	-10.24%	大賣/
2022/06/01	143	129.71	13	129.42	129.50	130	765	16.98%	大買/鉅額交易
2022/05/31	2	126.25	11	126.41	126.00	-9	719	-1.25%
2022/05/30	3	126.00	15	126.77	127.00	-12	711	-1.69%
2022/05/27	25.1	126.06	18	125.56	125.00	7.1	694	1.02%
2022/05/26	3	120.83	5	121.60	121.50	-2	648	-0.31%
2022/05/25	8	121.38	36	121.99	120.50	-28	636	-4.40%
2022/05/24	3	119.33	26	118.83	117.50	-23	608	-3.78%
2022/05/23	43	117.79	8	116.94	117.50	35	593	5.89%
2022/05/20	54	119.90	10	118.45	117.00	44	585	7.51%
2022/05/19	6	114.25	5	113.60	114.50	1	531	0.19%
2022/05/18	4	114.50	8	114.00	114.00	-4	527	-0.76%
2022/05/17	20	112.30	8	109.50	113.50	12	519	2.31%
2022/05/16	1	111.00	0	0.00	107.50	1	510	0.20%
2022/05/12	2	106.00	6	105.50	105.00	-4	511	-0.78%
2022/05/11	0	0.00	4	104.38	106.50	-4	513	-0.78%
2022/05/10	2	101.00	0	0.00	103.00	2	510	0.39%
2022/05/09	6	103.25	2	102.50	103.00	4	505	0.79%
2022/05/06	5	105.00	1	105.50	106.00	4	506	0.79%
2022/05/05	7	109.50	8	108.50	108.50	-1	511	-0.20%
2022/04/29	10	105.50	0	0.00	104.00	10	507	1.97%
2022/04/28	0	0.00	9	104.56	104.50	-9	513	-1.75%
2022/04/27	1	102.00	4	101.00	103.00	-3	514	-0.58%
2022/04/26	0	0.00	5	106.90	106.00	-5	510	-0.98%
2022/04/25	0	0.00	6	108.00	108.00	-6	511	-1.17%
2022/04/20	10	114.50	2	113.00	115.00	8	532	1.51%
2022/04/19	0	0.00	8	114.00	113.50	-8	536	-1.49%
2022/04/15	0	0.00	8	116.50	115.50	-8	561	-1.42%
2022/04/13	14	118.39	2	117.50	117.50	12	591	2.03%
2022/04/12	3	116.83	3	116.83	116.50	0	606	0.00%
2022/04/11	0	119.00	18	117.44	117.00	-18	605	-2.97%
2022/04/08	12	121.33	8	122.50	121.50	4	604	0.66%
2022/04/07	21	127.33	8	124.50	122.50	13	601	2.16%
2022/04/06	11	123.00	1	124.00	122.50	10	587	1.70%
2022/04/01	2	124.50	8	124.88	124.50	-6	640	-0.94%
2022/03/31	21	126.38	29	127.12	123.50	-8	707	-1.13%
2022/03/30	30	129.25	7	127.57	128.50	23	704	3.26%
2022/03/29	10	121.90	2	123.50	125.00	8	676	1.18%
2022/03/28	15	117.07	0	0.00	117.00	15	665	2.25%
2022/03/24	4	119.50	0	0.00	120.50	4	733	0.55%
2022/03/23	0.2	120.00	0	0.00	119.00	0.2	745	0.03%
2022/03/22	4	118.00	0	0.00	118.50	4	795	0.50%
2022/03/21	1	118.50	0	0.00	118.50	1	804	0.12%
2022/03/17	4	118.50	1	119.00	119.00	3	834	0.36%
2022/03/16	12	113.13	2	116.00	112.00	10	834	1.20%
2022/03/15	0	0.00	2	117.00	113.50	-2	843	-0.24%
2022/03/14	2	117.00	11	118.00	117.00	-9	870	-1.03%
2022/03/11	2	119.00	2	118.50	119.50	0	874	0.00%
2022/03/10	10	119.10	0	0.00	119.00	10	886	1.13%
2022/03/09	4	116.00	3	116.33	116.50	1	888	0.11%
2022/03/08	1.1	115.18	3	115.33	113.50	-1.9	890	-0.21%
2022/03/07	0	0.00	11	118.91	119.00	-11	887	-1.24%
2022/03/03	4	126.00	0	0.00	125.50	4	924	0.43%
2022/03/01	4	126.00	0	0.00	126.00	4	938	0.43%
2022/02/25	28	125.50	28	124.50	124.00	0	946	0.00%
2022/02/24	4	126.00	37	126.35	123.50	-33	958	-3.44%
2022/02/23	1	126.00	0	0.00	128.50	1	960	0.10%
2022/02/22	0	0.00	4	124.13	123.50	-4	965	-0.41%
2022/02/21	2	126.00	0	0.00	127.50	2	970	0.21%
2022/02/17	0	0.00	1	126.00	126.00	-1	1,021	-0.10%
2022/02/16	1	126.00	1	128.00	126.00	0	1,065	0.00%
2022/02/15	20	127.20	1	128.00	126.00	19	1,158	1.64%
2022/02/14	2	127.25	20	126.85	127.50	-18	1,200	-1.50%
2022/02/11	20	130.00	3	130.00	130.00	17	1,241	1.37%
2022/02/10	2	131.50	22	131.64	132.00	-20	1,251	-1.60%
2022/02/09	0	0.00	2	132.00	132.50	-2	1,274	-0.16%
2022/02/07	8	128.38	3	128.50	129.50	5	1,303	0.38%
2022/01/25	1	125.00	40	123.96	123.00	-39	1,351	-2.89%
2022/01/24	4.2	124.48	2	123.00	125.50	2.2	1,375	0.16%
2022/01/21	2.2	127.00	1	127.00	126.00	1.2	1,395	0.09%
2022/01/20	0.1	130.50	8	129.38	130.00	-7.9	1,425	-0.55%
2022/01/19	6.3	129.55	2	130.00	130.00	4.3	1,462	0.29%
2022/01/18	5	132.50	13	132.58	131.50	-8	1,526	-0.52%
2022/01/17	4	130.00	0	0.00	131.50	4	1,588	0.25%
2022/01/14	0	0.00	41	129.40	130.00	-41	1,598	-2.56%
2022/01/13	4	132.50	57	133.18	131.00	-53	1,599	-3.31%
2022/01/12	2	137.50	20	136.30	135.50	-18	1,620	-1.11%
2022/01/11	18	138.72	51	140.09	136.00	-33	1,656	-1.99%
2022/01/10	0	0.00	6	139.17	139.00	-6	1,640	-0.37%
2022/01/07	111	136.86	35	137.03	138.50	76	1,638	4.64%	大買/
2022/01/06	1	141.50	35	141.47	140.50	-34	1,622	-2.10%
2022/01/05	28	141.80	0	0.00	142.50	28	1,609	1.74%
2022/01/04	2	140.50	3	140.50	140.50	-1	1,600	-0.06%
2022/01/03	1	141.00	23	140.54	140.50	-22	1,598	-1.38%
2021/12/30	0	0.00	13	140.12	140.00	-13	1,592	-0.82%
2021/12/29	25	139.86	12	140.25	141.00	13	1,589	0.82%
2021/12/28	24.1	140.61	35	145.17	140.50	-11	1,578	-0.69%
2021/12/27	44.2	143.14	165.1	142.76	142.50	-121	1,527	-7.92%	大賣/鉅額交易
2021/12/24	5	140.70	39	139.05	138.00	-34	1,461	-2.33%
2021/12/23	15	142.43	54	139.84	137.50	-39	1,444	-2.70%
2021/12/22	9	140.39	0	0.00	140.00	9	1,422	0.63%
2021/12/21	299	140.47	13	140.31	140.00	286	1,415	20.21%	大買/鉅額交易
2021/12/20	12	140.25	14	139.36	141.00	-2	1,382	-0.14%
2021/12/17	2	137.50	19	137.95	138.50	-17	1,375	-1.24%
2021/12/16	129	139.20	4.2	139.42	141.00	124.8	1,423	8.77%	大買/鉅額交易
2021/12/15	28	134.70	1	134.00	133.00	27	1,378	1.96%
2021/12/14	19	133.47	14	133.11	134.00	5	1,371	0.36%
2021/12/13	3	134.67	43	136.65	134.00	-40	1,364	-2.93%
2021/12/10	5	135.10	2	133.50	135.50	3	1,348	0.22%
2021/12/09	6	134.67	47.1	134.41	134.50	-41.1	1,345	-3.05%
2021/12/08	26	137.10	57	135.46	137.00	-31	1,335	-2.32%
2021/12/07	2	132.00	9	131.72	132.00	-7	1,310	-0.53%
2021/12/06	7	128.50	25	130.10	129.00	-18	1,314	-1.37%
2021/12/03	8	133.38	4.3	132.47	132.50	3.7	1,313	0.28%
2021/12/02	1	132.50	14	132.36	131.00	-13	1,313	-0.99%
2021/12/01	0	0.00	8	131.81	133.00	-8	1,311	-0.61%
2021/11/30	18	134.92	92	134.32	134.00	-74	1,310	-5.65%
2021/11/29	196	130.69	17	128.56	129.50	179	1,282	13.96%	大買/鉅額交易
2021/11/26	0.1	127.50	82	126.09	126.00	-82	1,269	-6.45%
2021/11/25	14	131.89	10	130.50	130.00	4	1,257	0.32%
2021/11/24	4.1	130.49	12	130.50	132.00	-8	1,256	-0.63%
2021/11/23	16	134.75	18	130.00	129.50	-2	1,253	-0.16%
2021/11/22	25	133.52	4	133.63	132.50	21	1,243	1.69%
2021/11/19	1	135.00	0	0.00	133.50	1	1,248	0.08%
2021/11/18	11	135.04	4	135.38	134.50	7	1,247	0.56%
2021/11/17	165	136.13	46	135.87	136.00	119	1,240	9.59%	大買/鉅額交易
2021/11/16	35	140.57	12	140.79	138.50	23	1,219	1.89%
2021/11/15	72.1	140.85	6.2	139.69	141.50	65.9	1,189	5.54%
2021/11/12	101.1	138.02	33.1	141.80	136.50	68.1	1,154	5.89%	大買/
2021/11/11	187	137.69	34.1	135.37	134.00	153	1,063	14.39%	大買/鉅額交易
2021/11/10	36	134.50	23.2	131.44	135.00	12.8	1,032	1.24%
2021/11/09	19	129.89	15	128.77	128.00	4	997	0.40%
2021/11/08	2	126.00	83	125.07	126.00	-81	988	-8.20%
2021/11/05	72	132.63	46	129.96	132.00	26	969	2.68%
2021/11/04	19	130.63	13	129.31	128.50	6	961	0.62%
2021/11/03	8	126.75	31	125.47	128.00	-23	961	-2.39%
2021/11/02	22	131.64	33	129.77	128.50	-11	943	-1.17%
2021/11/01	62	134.09	3	133.00	134.00	59	912	6.47%
2021/10/29	21	135.02	11	134.27	134.00	10	893	1.12%
2021/10/28	29	133.59	20	135.08	132.50	9	871	1.03%
2021/10/27	38	134.67	22	133.30	135.00	16	841	1.90%
2021/10/26	62	133.77	18	133.67	129.00	44	816	5.39%
2021/10/25	52	130.21	15	130.50	131.00	37	762	4.85%
2021/10/22	12	122.42	4	122.63	122.00	8	734	1.09%
2021/10/21	28	122.75	6	122.83	121.50	22	748	2.94%
2021/10/20	17	122.32	3	119.67	123.00	14	756	1.85%
2021/10/19	5	119.10	11	120.05	121.00	-6	752	-0.80%
2021/10/18	6	111.17	6	111.00	111.00	0	738	0.00%
2021/10/15	13	110.00	7	109.71	110.00	6	757	0.79%
2021/10/13	1	108.00	3	108.00	107.00	-2	791	-0.25%
2021/10/12	8	108.81	8	108.88	107.00	0	822	0.00%
2021/10/08	8	111.00	6	110.50	112.00	2	842	0.24%
2021/10/07	1	110.50	0	0.00	111.00	1	871	0.11%
2021/10/06	2	109.00	3	108.50	108.00	-1	933	-0.11%
2021/10/05	56	110.84	4	108.75	110.50	52	1,020	5.09%
2021/10/04	8	110.13	8	110.13	110.00	0	1,077	0.00%
2021/10/01	2	112.00	3	111.33	111.50	-1	1,159	-0.09%
2021/09/29	2	113.50	3	113.17	113.00	-1	1,279	-0.08%
2021/09/28	1	118.00	6	117.92	117.00	-5	1,396	-0.36%
2021/09/27	3	120.50	3	120.50	120.00	0	1,461	0.00%
2021/09/24	6	124.92	0	0.00	125.00	6	1,497	0.40%
2021/09/23	14	124.04	11	124.50	124.50	3	1,555	0.19%
2021/09/22	6	112.00	0	0.00	117.00	6	1,543	0.39%
2021/09/17	6	115.00	0	0.00	114.50	6	1,605	0.37%
2021/09/16	1	113.50	9	113.95	114.00	-8	1,699	-0.47%
2021/09/15	10	114.40	6	113.17	115.00	4	1,836	0.22%
2021/09/13	4	112.00	6	112.92	112.00	-2	1,994	-0.10%
2021/09/10	3	115.17	3	114.50	115.00	0	1,997	0.00%
2021/09/09	5	112.70	3	113.67	116.00	2	2,001	0.10%
2021/09/08	6	111.00	7	111.36	109.00	-1	2,000	-0.05%
2021/09/07	0	0.00	11	114.05	113.50	-11	1,992	-0.55%
2021/09/06	0	0.00	2	115.75	115.00	-2	1,993	-0.10%
2021/09/02	1	119.00	5	119.90	118.50	-4	1,992	-0.20%
2021/08/31	2	117.50	0	0.00	118.00	2	2,002	0.10%
2021/08/27	1	120.50	0	0.00	119.50	1	2,001	0.05%
2021/08/26	4	120.50	0	0.00	119.50	4	1,998	0.20%
2021/08/25	1.1	121.36	5	119.90	120.00	-3.9	1,997	-0.20%
2021/08/24	2	121.25	0	0.00	121.00	2	1,990	0.10%
2021/08/23	2	121.50	2	121.50	121.50	0	1,985	0.00%
2021/08/20	2	116.50	3	117.17	118.00	-1	1,982	-0.05%
2021/08/19	5	117.50	1	117.50	117.00	4	1,980	0.20%
2021/08/18	23	118.41	7	119.29	120.00	16	1,976	0.81%
2021/08/17	4	120.50	0	0.00	117.00	4	1,970	0.20%
2021/08/16	2	120.50	3	120.50	120.50	-1	1,968	-0.05%
2021/08/13	2	121.50	4	121.88	120.50	-2	1,955	-0.10%
2021/08/11	5	125.00	3	127.00	125.50	2	1,943	0.10%
2021/08/10	1	126.50	3	127.33	129.00	-2	1,941	-0.10%
2021/08/09	1	133.49	7	130.00	130.00	-6	1,941	-0.31%
2021/08/06	0	0.00	4	135.00	135.50	-4	1,940	-0.21%
2021/08/05	3	136.00	0	136.50	135.00	3	1,946	0.15%
2021/08/04	15	135.17	1	136.00	135.00	14	1,971	0.71%
2021/08/03	1	138.49	1	137.00	138.00	0	1,984	0.00%
2021/08/02	0	138.50	1	136.50	138.00	-1	1,988	-0.05%
2021/07/30	1.1	139.52	6	137.58	135.50	-5	1,985	-0.25%
2021/07/29	8	138.69	4	138.88	140.00	4	1,979	0.20%
2021/07/28	6.2	133.07	19	135.76	136.00	-12.9	1,968	-0.65%
2021/07/27	8.1	143.81	10	143.35	140.00	-1.9	1,954	-0.10%
2021/07/26	4	146.75	5	147.80	146.50	-1	1,948	-0.05%
2021/07/23	1	146.00	19	147.71	145.00	-18	1,932	-0.93%
2021/07/22	17	145.88	4	146.27	146.00	13	1,905	0.68%
2021/07/21	7	142.86	3	143.83	142.00	4	1,877	0.21%
2021/07/20	5	144.20	3.1	144.21	142.00	1.9	1,855	0.10%
2021/07/19	1	145.50	26	145.08	145.00	-25	1,834	-1.36%
2021/07/16	10	146.70	2	145.50	146.50	8	1,824	0.44%
2021/07/15	4	144.75	105	143.07	144.50	-101	1,806	-5.59%	大賣/鉅額交易
2021/07/14	13.1	143.81	11	143.32	142.00	2.1	1,785	0.12%
2021/07/13	16.1	144.19	23	145.20	141.00	-7	1,760	-0.39%
2021/07/12	11	147.95	175	147.42	150.00	-164	1,699	-9.65%	大賣/鉅額交易
2021/07/09	9	143.00	7	142.79	144.50	2	1,611	0.12%
2021/07/08	23	142.67	66	147.49	141.50	-43	1,566	-2.75%
2021/07/07	22	144.11	8	142.44	144.00	14	1,485	0.94%
2021/07/06	56	141.55	17.1	140.95	139.00	38.9	1,430	2.72%
2021/07/05	38	142.46	27	139.37	144.00	11	1,413	0.78%
2021/07/02	16	134.78	11	134.59	139.00	5	1,304	0.38%
2021/07/01	3	132.17	5	131.90	129.50	-2	1,255	-0.16%
2021/06/30	17	133.56	10	134.35	134.00	7	1,249	0.56%
2021/06/29	5	131.20	14	131.75	134.00	-9	1,209	-0.74%
2021/06/28	12	134.21	9	131.78	131.50	3	1,178	0.25%
2021/06/25	19	129.71	8	129.56	129.00	11	1,177	0.93%
2021/06/24	10	126.40	34	128.34	126.50	-24	1,197	-2.00%
2021/06/23	75	124.57	64	124.12	127.50	11	1,063	1.03%
2021/06/22	2.1	117.48	4	116.50	116.00	-2	935	-0.21%
2021/06/18	4	113.38	0	0.00	111.00	4	906	0.44%
2021/06/17	3	114.00	0	0.00	112.50	3	904	0.33%
2021/06/11	0	0.00	0.1	110.00	109.50	-0.1	944	-0.01%
2021/06/10	0	0.00	2	110.00	110.00	-2	949	-0.21%
2021/06/08	2	108.00	0	0.00	107.50	2	947	0.21%
2021/06/04	1	106.00	0	0.00	106.50	1	954	0.10%
2021/06/02	0	0.00	1	106.50	105.50	-1	974	-0.10%
2021/06/01	1	107.50	0	0.00	107.50	1	975	0.10%
2021/05/28	0	0.00	1	103.50	104.00	-1	983	-0.10%
2021/05/27	1	102.00	0	0.00	102.00	1	993	0.10%
2021/05/25	2	103.50	0	0.00	102.00	2	1,010	0.20%
2021/05/20	1	99.60	0	0.00	98.30	1	1,079	0.09%
2021/05/19	2	99.10	8	97.86	98.60	-6	1,094	-0.55%
2021/05/18	10	96.99	0	0.00	97.90	10	1,110	0.90%
2021/05/17	2	97.00	12	92.26	92.20	-10	1,123	-0.89%
2021/05/14	0	0.00	1	101.50	99.30	-1	1,119	-0.09%
2021/05/13	0	0.00	0	103.50	103.50	0	1,118	0.00%
2021/05/12	1	106.00	1	110.00	106.50	0	1,129	0.00%
2021/05/11	0	0.00	3	107.50	106.00	-3	1,120	-0.27%
2021/05/10	1	109.00	0	0.00	109.00	1	1,129	0.09%
2021/05/06	2	100.00	50	100.52	100.50	-48	1,260	-3.81%
2021/05/05	0	0.00	8	102.00	100.50	-8	1,425	-0.56%
2021/05/04	1.5	100.37	115	100.92	101.50	-113.5	1,549	-7.32%	大賣/鉅額交易
2021/05/03	1	108.00	70	108.96	107.00	-69	1,551	-4.45%
2021/04/27	0	0.00	9	113.94	113.50	-9	1,790	-0.50%
2021/04/23	8	114.00	0	0.00	113.50	8	2,455	0.33%
2021/04/22	1.6	116.00	3	115.50	113.50	-1.4	2,565	-0.05%
2021/04/21	3	116.50	3	114.00	116.50	0	2,587	0.00%
2021/04/20	2	114.00	1	114.50	114.00	1	2,586	0.04%
2021/04/19	6.2	115.33	1.5	115.68	115.00	4.7	2,614	0.18%
2021/04/15	1	114.50	0	0.00	115.00	1	2,805	0.04%
2021/04/14	1	112.00	8	113.44	114.50	-7	2,882	-0.24%
2021/04/13	1	115.00	1	117.00	114.50	0	2,912	0.00%
2021/04/12	4	116.75	2	117.00	116.00	2	2,958	0.07%
2021/04/09	26	119.81	5	120.60	118.50	21	3,044	0.69%
2021/04/08	4	121.63	5	121.60	122.00	-1	3,034	-0.03%
2021/04/07	2	121.25	16	121.00	122.00	-14	3,036	-0.46%
2021/04/06	14	123.86	7	122.36	122.50	7	3,050	0.23%
2021/04/01	6	121.67	6	121.92	120.00	0	3,025	0.00%
2021/03/31	13	119.42	2	119.00	119.00	11	3,000	0.37%
2021/03/30	12	121.33	6	121.42	121.00	6	2,995	0.20%
2021/03/29	24	120.98	5	120.10	122.50	19	2,945	0.64%
2021/03/26	0	0.00	2	112.25	112.00	-2	2,859	-0.07%
2021/03/24	5	115.00	0	0.00	113.00	5	2,909	0.17%
2021/03/23	2	115.25	0	0.00	114.50	2	2,930	0.07%
2021/03/22	0	116.00	9	114.33	115.00	-9	2,951	-0.30%
2021/03/19	62	116.98	2	117.00	115.00	60	3,017	1.99%
2021/03/18	3	115.50	4	115.00	115.00	-1	3,015	-0.03%
2021/03/17	6	115.83	9	114.67	114.50	-3	3,091	-0.10%
2021/03/15	0	114.00	3	112.00	114.50	-3	3,163	-0.09%
2021/03/12	0	0.00	7	111.93	111.50	-7	3,250	-0.22%
2021/03/11	4	111.88	0.6	111.00	111.50	3.4	3,420	0.10%
2021/03/10	1	111.00	2	110.25	111.00	-1	3,470	-0.03%
2021/03/09	2	108.00	16	106.63	108.00	-14	3,537	-0.40%
2021/03/08	1	109.00	0	0.00	109.00	1	3,594	0.03%
2021/03/04	2	112.75	4	113.00	112.00	-2	4,034	-0.05%
2021/03/03	6	113.58	0	0.00	114.00	6	4,286	0.14%
2021/03/02	14	114.64	0	0.00	112.00	14	4,683	0.30%
2021/02/26	2	113.50	5	114.30	114.00	-3	4,875	-0.06%
2021/02/25	11	115.64	0	0.00	115.00	11	4,889	0.22%
2021/02/24	2	115.75	3	119.33	115.00	-1	4,916	-0.02%
2021/02/23	112	119.24	5	117.40	119.50	107	4,926	2.17%	大買/鉅額交易
2021/02/22	0	0.00	25	118.06	117.00	-25	4,933	-0.51%
2021/02/19	3	116.83	2	116.25	117.50	1	4,944	0.02%
2021/02/18	4	116.00	2	114.00	117.00	2	4,964	0.04%
2021/02/17	4	113.50	11	112.18	114.50	-7	4,996	-0.14%
2021/02/05	0	0.00	1	111.50	111.50	-1	5,052	-0.02%
2021/02/04	1	111.50	3	111.00	111.50	-2	5,312	-0.04%
2021/02/03	1	112.00	1	112.50	112.50	0	5,550	0.00%
2021/02/02	1	113.00	1	113.50	112.50	0	5,659	0.00%
2021/02/01	1	111.00	3	109.50	111.00	-2	5,646	-0.04%
2021/01/29	23	114.93	6	115.83	113.50	17	5,620	0.30%
2021/01/28	3	118.17	11	118.77	119.00	-8	5,549	-0.14%
2021/01/27	10	122.60	81	120.08	120.00	-71	5,475	-1.30%
2021/01/26	71	119.17	39	120.19	116.50	32	5,304	0.60%
2021/01/25	7	112.71	6.1	114.33	113.00	0.9	5,175	0.02%
2021/01/22	21	113.74	1	115.00	115.50	20	5,148	0.39%
2021/01/21	7	116.64	3	118.17	114.50	4	5,114	0.08%
2021/01/20	36	120.38	21	119.45	115.00	15	5,043	0.30%
2021/01/19	61	132.37	114	131.51	125.00	-53	4,890	-1.08%	大賣/
2021/01/18	43	122.14	50	123.00	127.50	-7	4,405	-0.16%
2021/01/15	24	117.65	15	117.33	116.00	9	4,220	0.21%
2021/01/14	6	111.92	6	111.75	112.50	0	4,110	0.00%
2021/01/13	27	113.70	5	112.90	113.00	22	4,082	0.54%
2021/01/12	10	114.75	24	113.46	111.50	-14	4,079	-0.34%
2021/01/11	8	116.31	16	115.09	114.50	-8	4,055	-0.20%
2021/01/08	53	121.54	21	122.64	116.50	32	4,027	0.79%
2021/01/07	26	117.23	5.1	117.20	118.00	20.9	3,864	0.54%
2021/01/06	2	114.50	18	114.19	110.00	-16	3,801	-0.42%
2021/01/05	7	116.86	23	117.70	115.00	-16	3,763	-0.43%
2021/01/04	26	117.90	6	118.50	120.00	20	3,717	0.54%
2020/12/31	2	113.75	0	0.00	114.00	2	3,632	0.06%
2020/12/30	5	112.50	7	113.14	111.50	-2	3,637	-0.05%
2020/12/29	11.1	114.14	3	112.67	113.50	8.1	3,627	0.22%
2020/12/28	4	112.13	4	111.00	111.50	0	3,661	0.00%
2020/12/25	4	110.00	2	110.50	110.50	2	3,696	0.05%
2020/12/24	0	0.00	5	109.10	109.00	-5	3,690	-0.14%
2020/12/23	5	107.30	12	106.13	108.50	-7	3,676	-0.19%
2020/12/22	11	109.18	3	107.00	104.50	8	3,662	0.22%
2020/12/21	0	0.00	4	104.88	107.00	-4	3,635	-0.11%
2020/12/18	0	0.00	5	112.40	108.00	-5	3,595	-0.14%
2020/12/17	4	111.88	6	112.75	112.50	-2	3,575	-0.06%
2020/12/16	7	112.43	19	111.63	112.50	-12	3,551	-0.34%
2020/12/15	16	112.78	10	112.30	109.00	6	3,524	0.17%
2020/12/14	116	110.91	12	110.88	111.50	104	3,453	3.01%	大買/鉅額交易
2020/12/11	17	113.94	6	112.25	111.00	11	3,427	0.32%
2020/12/10	24	114.00	17	113.15	112.00	7	3,340	0.21%
2020/12/09	6	113.08	2	112.50	112.50	4	3,276	0.12%
2020/12/08	8	113.81	40	116.81	112.50	-32	3,241	-0.99%
2020/12/07	78	116.51	9	117.06	116.00	69	3,144	2.19%
2020/12/04	7	112.29	3	112.33	112.50	4	2,970	0.13%
2020/12/03	5	113.80	20	112.90	112.00	-15	2,911	-0.52%
2020/12/02	4	115.50	7	115.86	116.50	-3	2,837	-0.11%
2020/12/01	29	117.84	15	117.23	114.50	14	2,768	0.51%
2020/11/30	26	116.19	55	115.66	113.00	-29	2,552	-1.14%
2020/11/27	29	113.09	64.1	112.71	119.50	-35.1	2,310	-1.52%
2020/11/26	138.1	109.83	35	110.69	109.00	103.1	2,053	5.02%	大買/鉅額交易
2020/11/25	27	102.41	34	102.08	105.50	-7	1,645	-0.43%
2020/11/24	34	96.31	34	97.26	96.00	0	1,440	0.00%
2020/11/23	174	98.87	5	98.70	98.30	169	1,417	11.92%	大買/鉅額交易
2020/11/20	2	97.40	13	98.07	98.50	-11	1,380	-0.80%
2020/11/19	17	97.47	2	96.30	98.90	15	1,345	1.12%
2020/11/18	38	97.09	7	96.20	95.40	31	1,308	2.37%
2020/11/17	10	95.52	33	94.92	96.30	-23	1,279	-1.80%
2020/11/16	5	96.88	10	96.74	96.60	-5	1,250	-0.40%
2020/11/13	3	97.50	20	97.67	97.50	-17	1,200	-1.42%
2020/11/12	45	100.09	40	102.18	97.30	5	1,129	0.44%
2020/11/11	60	97.14	38.1	96.81	100.50	21.9	863	2.54%
2020/11/10	18	91.34	6.3	88.55	91.70	11.7	617	1.90%
2020/11/09	8	83.35	8	82.75	83.40	0	487	0.00%
2020/11/06	7	81.99	0	0.00	81.70	7	482	1.45%
2020/11/05	0	0.00	4	80.68	80.70	-4	481	-0.83%
2020/11/04	2	80.45	2	79.90	80.60	0	486	0.00%
2020/11/03	1	79.60	0	0.00	79.90	1	487	0.21%
2020/10/30	0	0.00	1	80.50	80.00	-1	496	-0.20%
2020/10/29	1	80.90	2	80.30	80.50	-1	499	-0.20%
2020/10/28	0	0.00	1	81.40	80.00	-1	496	-0.20%
2020/10/27	0	0.00	3	82.40	82.20	-3	494	-0.61%
2020/10/26	0	0.00	5	83.50	82.50	-5	497	-1.00%
2020/10/23	2	83.70	0	0.00	83.30	2	500	0.40%
2020/10/21	0	0.00	3	84.73	83.60	-3	509	-0.59%
2020/10/20	6	84.68	4	84.10	84.50	2	511	0.39%
2020/10/19	5	83.92	2	83.80	84.20	3	501	0.60%
2020/10/16	0	0.00	1	81.90	81.50	-1	497	-0.20%
2020/10/15	0	0.00	9	82.81	82.00	-9	500	-1.80%
2020/10/14	8	85.23	5	84.60	83.50	3	502	0.60%
2020/10/13	15	83.95	0.1	84.20	84.40	14.9	489	3.04%
2020/10/08	4	83.50	0	0.00	83.40	4	479	0.83%
2020/10/07	0	0.00	4	84.00	84.60	-4	464	-0.86%
2020/10/05	2	82.30	1	82.40	82.70	1	441	0.23%
2020/09/30	1	77.70	2	78.81	80.00	-1	377	-0.27%
2020/09/29	5	74.66	0	0.00	75.10	5	331	1.51%
2020/09/25	10	74.14	0	0.00	72.90	10	328	3.05%
2020/09/24	25	73.11	0	0.00	72.80	25	328	7.62%
2020/09/17	4	75.20	0	0.00	75.30	4	363	1.10%
2020/09/11	0	0.00	1	73.90	73.50	-1	397	-0.25%
2020/09/07	0	0.00	3	74.13	73.50	-3	451	-0.66%
2020/09/03	1	74.80	0	0.00	74.70	1	512	0.20%
2020/09/01	0	0.00	2	75.20	75.70	-2	605	-0.33%
2020/08/31	0	0.00	13	75.35	75.20	-13	641	-2.03%
2020/08/28	13	75.18	0	0.00	74.80	13	679	1.91%
2020/08/27	1	73.80	1	75.30	73.70	0	694	0.00%
2020/08/26	2	74.50	0	0.00	74.50	2	700	0.29%
2020/08/24	0	0.00	6	71.63	72.20	-6	716	-0.84%
2020/08/21	6	75.32	1	75.10	75.40	5	724	0.69%
2020/08/19	0	0.00	3	77.70	76.50	-3	742	-0.40%
2020/08/18	2	77.70	5	77.88	78.00	-3	748	-0.40%
2020/08/17	8	77.83	0	0.00	77.80	8	762	1.05%
2020/08/14	1	76.50	0	0.00	76.50	1	835	0.12%
2020/08/12	0	0.00	1	74.90	75.20	-1	897	-0.11%
2020/08/10	0	0.00	1	75.30	74.50	-1	924	-0.11%
2020/08/07	1	75.60	145	75.95	75.40	-144	963	-14.94%	大賣/鉅額交易
2020/08/06	0	0.00	147	77.12	76.80	-147	1,079	-13.62%	大賣/鉅額交易
2020/08/04	0	0.00	28	75.43	75.60	-28	1,208	-2.32%
2020/08/03	5	75.16	0	0.00	75.40	5	1,228	0.41%
2020/07/31	2	75.45	0	0.00	75.50	2	1,236	0.16%
2020/07/29	0	0.00	1	73.20	74.10	-1	1,234	-0.08%
2020/07/28	0	0.00	100	72.97	72.00	-100	1,234	-8.10%
2020/07/27	0	0.00	0.2	75.90	74.00	-0.2	1,238	-0.01%
2020/07/24	1	76.80	10	76.84	76.30	-9	1,250	-0.72%
2020/07/23	0	0.00	2	79.25	78.60	-2	1,252	-0.16%
2020/07/22	13	78.92	3	78.80	79.20	10	1,251	0.80%
2020/07/21	13	77.91	12	77.70	77.90	1	1,245	0.08%
2020/07/16	0	0.00	26	82.02	82.00	-26	1,238	-2.10%
2020/07/15	0	0.00	8	82.89	81.50	-8	1,244	-0.64%
2020/07/14	6	84.13	13	84.28	82.60	-7	1,246	-0.56%
2020/07/13	42	84.77	4	83.58	84.90	38	1,246	3.05%
2020/07/08	2	84.45	0	0.00	84.00	2	1,272	0.16%
2020/07/07	0	0.00	4	85.30	84.20	-4	1,292	-0.31%
2020/07/06	6	84.40	1	84.50	84.70	5	1,319	0.38%
2020/07/03	3	84.23	3	85.43	84.00	0	1,342	0.00%
2020/07/02	5	85.24	4	84.65	85.00	1	1,343	0.07%
2020/06/30	0	0.00	1	82.40	82.60	-1	1,338	-0.07%
2020/06/24	1	83.10	0	0.00	83.70	1	1,330	0.08%
2020/06/19	0	0.00	244	86.99	86.60	-244	1,315	-18.55%	大賣/鉅額交易
2020/06/17	3	88.57	7	89.44	88.00	-4	1,297	-0.31%
2020/06/16	5	87.94	0	0.00	88.10	5	1,292	0.39%
2020/06/15	1	86.00	3	85.53	85.40	-2	1,290	-0.16%
2020/06/12	0	0.00	23	88.37	89.50	-23	1,278	-1.80%
2020/06/11	25	93.04	9	92.21	90.70	16	1,272	1.26%
2020/06/10	4	91.08	0	0.00	91.50	4	1,236	0.32%
2020/06/09	1	90.50	2	90.10	90.00	-1	1,236	-0.08%
2020/06/08	9	93.74	11	93.20	91.90	-2	1,228	-0.16%
2020/06/05	9	89.28	9	89.07	90.00	0	1,158	0.00%
2020/06/04	10	88.22	10	88.06	87.90	0	1,125	0.00%
2020/06/03	10	85.82	0	0.00	85.80	10	1,091	0.92%
2020/06/02	100	84.74	6	84.95	84.70	94	1,076	8.73%
2020/06/01	9	85.02	0	0.00	85.60	9	1,071	0.84%
2020/05/28	0	0.00	10	83.45	83.10	-10	1,068	-0.94%
2020/05/27	2	85.05	2	84.50	84.20	0	1,066	0.00%
2020/05/26	0	0.00	1	85.20	85.10	-1	1,062	-0.09%
2020/05/25	0	0.00	4	87.08	86.50	-4	1,045	-0.38%
2020/05/22	6	87.27	55	87.51	86.80	-49	1,041	-4.70%
2020/05/21	16	90.28	16	89.80	88.90	0	1,026	0.00%
2020/05/20	57	86.55	4	83.88	87.00	53	950	5.58%
2020/05/19	8	82.83	3	82.90	82.50	5	899	0.56%
2020/05/18	1	81.70	3	82.17	81.70	-2	889	-0.22%
2020/05/15	7	83.49	46	84.35	83.80	-39	881	-4.43%
2020/05/14	55	84.19	19	82.26	82.90	36	863	4.17%
2020/05/13	15	88.27	121	88.07	86.00	-106	823	-12.87%	大賣/鉅額交易
2020/05/12	514	85.02	9	83.62	86.40	505	711	71.02%	大買/鉅額交易
2020/05/11	512	77.89	8	77.09	78.60	504	622	80.99%	大買/鉅額交易
2020/05/08	7	74.26	1	74.10	73.50	6	590	1.02%
2020/05/07	0	0.00	22	70.06	71.40	-22	580	-3.79%
2020/05/06	0	0.00	5	69.94	69.90	-5	583	-0.86%
2020/05/05	3	70.63	0	0.00	69.90	3	584	0.51%
2020/05/04	0	0.00	4	70.08	70.20	-4	590	-0.68%
2020/04/30	3	71.80	4	72.40	72.00	-1	596	-0.17%
2020/04/29	5	71.02	3	70.60	71.00	2	601	0.33%
2020/04/28	2	67.85	0	0.00	69.10	2	607	0.33%
2020/04/27	0	0.00	2	65.90	66.50	-2	623	-0.32%
2020/04/17	2	68.55	0	0.00	68.00	2	781	0.26%
2020/04/16	2	68.35	0	0.00	68.00	2	779	0.26%
2020/04/15	1	68.70	1	69.40	69.10	0	779	0.00%
2020/04/14	1	68.50	1	68.10	68.30	0	780	0.00%
2020/04/13	3	70.27	9	69.54	68.00	-6	797	-0.75%
2020/04/10	14	65.44	8	65.30	68.30	6	776	0.77%
2020/04/09	2	64.20	0	0.00	63.10	2	774	0.26%
2020/04/08	12	65.23	12	65.45	67.10	0	759	0.00%
2020/04/07	11	61.14	5	61.10	61.00	6	755	0.79%
2020/04/06	2	59.05	2	59.65	60.00	0	772	0.00%
2020/04/01	4	59.05	4	59.15	59.00	0	777	0.00%
2020/03/31	0	0.00	4	60.75	60.20	-4	779	-0.51%
2020/03/30	6	58.25	5	59.22	59.10	1	779	0.13%
2020/03/27	0	0.00	1	62.90	59.50	-1	783	-0.13%
2020/03/26	1	59.50	1	60.10	61.00	0	781	0.00%
2020/03/25	4	61.00	3	61.60	60.20	1	783	0.13%
2020/03/24	1	57.50	4	57.43	57.30	-3	790	-0.38%
2020/03/23	1	54.90	1	55.50	55.30	0	795	0.00%
2020/03/20	2	58.50	7	58.63	57.20	-5	818	-0.61%
2020/03/19	2	58.25	1	56.80	55.80	1	818	0.12%
2020/03/17	5	60.24	0	0.00	59.80	5	802	0.62%
2020/03/16	0	0.00	7	63.40	62.80	-7	797	-0.88%
2020/03/13	1	63.20	1	64.50	67.00	0	789	0.00%
2020/03/12	4	70.73	3	70.13	70.00	1	778	0.13%
2020/03/11	1	75.00	1	76.20	74.40	0	767	0.00%
2020/03/10	4	75.18	95	75.29	75.70	-91	763	-11.93%
2020/03/09	2	77.10	1	76.40	76.10	1	756	0.13%
2020/03/06	2	79.90	0	0.00	79.80	2	751	0.27%
2020/03/05	0	0.00	6	81.70	81.10	-6	751	-0.80%
2020/03/04	5	80.60	1	80.90	81.10	4	748	0.53%
2020/03/03	0	0.00	7	80.94	82.70	-7	741	-0.94%
2020/03/02	9	78.16	8	78.55	78.50	1	730	0.14%
2020/02/27	2	81.90	8	82.74	80.40	-6	723	-0.83%
2020/02/26	0	0.00	111	84.90	84.20	-111	713	-15.55%	大賣/鉅額交易
2020/02/25	1	84.70	108	85.18	85.20	-107	709	-15.08%	大賣/鉅額交易
2020/02/24	5	86.80	5	86.72	86.60	0	703	0.00%
2020/02/21	16	88.37	2	88.30	88.40	14	701	2.00%
2020/02/20	8	89.48	0	0.00	89.50	8	701	1.14%
2020/02/19	11	88.83	4	89.23	88.90	7	699	1.00%
2020/02/18	25	88.50	0	0.00	88.30	25	696	3.59%
2020/02/17	35	89.59	1	89.90	89.20	34	695	4.89%
2020/02/14	41	91.00	0	0.00	91.00	41	694	5.90%
2020/02/13	21	91.00	4	91.40	91.40	17	690	2.46%
2020/02/12	65	90.05	8	88.78	91.40	57	686	8.30%
2020/02/11	6	87.65	8	88.29	87.70	-2	677	-0.29%
2020/02/10	11	87.48	5	87.70	86.20	6	670	0.90%
2020/02/07	5	91.56	0	0.00	89.80	5	657	0.76%
2020/02/06	4	93.20	14	92.90	93.00	-10	648	-1.54%
2020/02/05	2	92.25	6	92.50	92.30	-4	643	-0.62%
2020/02/04	8	93.66	7	93.97	92.10	1	634	0.16%
2020/02/03	14	89.79	26	89.85	92.00	-12	623	-1.93%
2020/01/31	26	92.94	101	93.00	93.60	-75	607	-12.35%	大賣/
2020/01/30	6	91.68	4	91.75	90.20	2	583	0.34%
2020/01/20	3	98.13	10	98.95	99.70	-7	558	-1.25%
2020/01/17	6	98.75	10	97.74	97.70	-4	550	-0.73%
2020/01/16	25	100.31	97	100.64	99.20	-72	542	-13.27%
2020/01/15	20	98.63	26	97.77	98.70	-6	505	-1.19%
2020/01/14	60	98.45	40	98.69	97.40	20	485	4.12%
2020/01/13	42	93.26	7	93.09	93.60	35	406	8.61%
2020/01/10	15	90.85	5	91.38	91.40	10	391	2.56%
2020/01/09	4	90.20	14	91.01	90.00	-10	382	-2.62%
2020/01/08	9	89.86	20	89.96	89.70	-11	374	-2.94%
2020/01/07	38	91.69	12	91.24	90.10	26	362	7.18%
2020/01/06	10	89.71	0	0.00	90.30	10	335	2.98%
2020/01/03	148	89.29	6	89.70	89.90	142	322	44.02%	大買/鉅額交易
2020/01/02	9	91.08	16	91.10	90.70	-7	299	-2.34%
2019/12/31	14	89.94	12	89.82	89.60	2	282	0.71%
2019/12/30	11	87.92	6	86.57	89.50	5	257	1.94%
2019/12/27	3	85.33	10	85.37	85.20	-7	235	-2.97%
2019/12/26	4	84.20	10	83.85	84.70	-6	226	-2.64%
2019/12/25	2	82.65	4	82.93	82.60	-2	220	-0.91%
2019/12/24	7	83.59	0	0.00	82.50	7	217	3.21%
2019/12/23	21	84.22	0	0.00	84.50	21	211	9.93%
2019/12/20	3	84.00	10	83.89	83.80	-7	207	-3.37%
2019/12/19	10	84.84	5	84.76	84.20	5	203	2.46%
2019/12/18	1	82.60	2	82.20	82.60	-1	191	-0.52%
2019/12/17	4	81.65	0	0.00	82.70	4	184	2.17%
2019/12/16	0	0.00	1	76.50	78.60	-1	157	-0.63%
2019/12/13	0	0.00	11	76.65	76.40	-11	153	-7.18%
2019/12/12	0	0.00	3	76.90	76.90	-3	152	-1.96%
2019/12/09	14	77.24	0	0.00	76.50	14	152	9.18%
2019/12/05	7	74.50	0	0.00	74.50	7	147	4.76%
2019/12/04	0	0.00	1	73.80	74.10	-1	150	-0.67%
2019/11/21	0	0.00	1	74.60	74.80	-1	175	-0.57%
2019/11/20	0	0.00	1	74.70	74.40	-1	176	-0.57%
2019/11/15	0	0.00	1	76.50	76.30	-1	187	-0.53%
2019/11/14	0	0.00	3	77.03	76.20	-3	187	-1.60%
2019/11/13	6	77.42	1	75.40	77.20	5	184	2.71%
2019/11/12	0	0.00	9	75.49	75.50	-9	181	-4.96%
2019/11/11	2	75.90	6	76.45	75.70	-4	184	-2.17%
2019/11/08	3	76.53	3	76.07	76.70	0	182	0.00%
2019/11/07	8	76.21	0	0.00	75.80	8	181	4.41%
2019/11/06	1	75.80	1	76.50	75.50	0	179	0.00%
2019/11/05	6	76.07	0	0.00	76.50	6	178	3.37%
2019/10/31	10	75.30	0	0.00	74.70	10	178	5.61%
2019/10/25	0	0.00	8	75.79	75.70	-8	176	-4.52%
2019/10/24	7	76.17	0	0.00	76.20	7	176	3.96%
2019/10/23	1	75.10	2	75.20	75.10	-1	175	-0.57%
2019/10/21	0	0.00	1	74.80	75.30	-1	169	-0.59%
2019/10/09	0	0.00	1	72.20	71.90	-1	163	-0.61%
2019/09/24	1	75.30	0	0.00	75.30	1	206	0.48%
2019/09/17	20	73.36	46	73.28	73.30	-26	204	-12.74%
2019/09/16	0	0.00	21	73.84	73.50	-21	204	-10.27%
2019/09/12	1	74.00	38	74.14	74.10	-37	205	-18.03%
2019/09/11	0	0.00	25	73.54	74.20	-25	206	-12.12%
2019/09/10	0	0.00	11	73.35	73.40	-11	206	-5.32%
2019/09/09	0	0.00	64	73.69	74.00	-64	208	-30.71%
2019/09/06	1	73.20	39	73.03	73.00	-38	209	-18.18%
2019/09/05	0	0.00	11	72.63	72.60	-11	214	-5.12%
2019/09/04	1	72.00	17	71.99	72.10	-16	218	-7.33%
2019/09/03	1	72.00	13	72.25	72.00	-12	220	-5.45%
2019/09/02	0	0.00	19	72.56	72.40	-19	222	-8.55%
2019/08/30	0	0.00	32	71.74	71.90	-32	222	-14.40%
2019/08/29	1	71.40	73	71.43	71.30	-72	222	-32.35%
2019/08/28	1	72.30	118	71.81	71.30	-117	221	-52.82%	大賣/鉅額交易
2019/08/27	1	72.00	35	71.96	71.90	-34	219	-15.46%
2019/08/26	1	74.00	23	74.41	75.00	-22	215	-10.19%
2019/08/21	0	0.00	1	75.20	75.00	-1	203	-0.49%
2019/08/15	0	0.00	1	71.80	73.10	-1	196	-0.51%
2019/08/14	0	0.00	6	73.37	73.10	-6	197	-3.03%
2019/08/13	0	0.00	1	73.70	73.60	-1	197	-0.51%
2019/08/12	1	74.50	0	0.00	74.60	1	198	0.50%
2019/08/08	0	0.00	1	75.00	75.20	-1	197	-0.51%
2019/08/07	0	0.00	2	75.00	75.10	-2	200	-1.00%
2019/08/06	0	0.00	1	75.30	75.10	-1	207	-0.48%
2019/08/05	0	0.00	1	75.80	75.40	-1	215	-0.46%
2019/08/01	1	77.90	0	0.00	77.80	1	222	0.45%
2019/07/26	5	79.06	6	78.80	79.30	-1	247	-0.40%
2019/07/25	7	79.10	0	0.00	79.20	7	246	2.84%
2019/07/24	0	0.00	3	78.77	78.90	-3	244	-1.23%
2019/07/23	0	0.00	2	78.60	78.10	-2	246	-0.81%
2019/07/22	0	0.00	3	77.67	78.00	-3	246	-1.22%
2019/07/19	0	0.00	2	77.50	77.30	-2	245	-0.81%
2019/07/15	0	0.00	2	77.70	77.60	-2	250	-0.80%
2019/07/12	0	0.00	1	78.60	78.30	-1	251	-0.40%
2019/07/11	1	78.40	0	0.00	78.30	1	251	0.40%
2019/07/09	2	77.75	0	0.00	77.60	2	249	0.80%
2019/07/08	0	0.00	1	80.20	79.70	-1	246	-0.41%
2019/07/05	1	79.30	3	80.13	80.30	-2	248	-0.81%
2019/07/03	2	80.30	1	80.70	80.00	1	251	0.40%
2019/07/02	4	78.38	0	0.00	79.00	4	241	1.65%
2019/06/28	1	75.40	0	0.00	75.40	1	234	0.43%
2019/06/19	0	0.00	50	75.39	75.80	-50	253	-19.69%
2019/06/18	0	0.00	50	75.35	75.20	-50	253	-19.69%
2019/06/17	21	75.42	0	0.00	76.00	21	254	8.27%
2019/06/14	0	0.00	21	76.76	76.30	-21	259	-8.10%
2019/06/13	1	75.40	0	0.00	77.30	1	258	0.39%
2019/06/11	6	72.60	0	0.00	72.80	6	251	2.39%
2019/06/06	1	70.90	0	0.00	71.00	1	253	0.39%
2019/05/29	0	0.00	1	70.90	71.30	-1	267	-0.37%
2019/05/28	1	70.80	0	0.00	70.80	1	271	0.37%
2019/05/20	3	71.17	0	0.00	71.10	3	302	0.99%
2019/05/17	31	73.05	0	0.00	72.50	31	307	10.07%
2019/05/16	21	73.82	0	0.00	73.90	21	312	6.71%
2019/05/15	28	74.11	0	0.00	74.20	28	338	8.27%
2019/05/14	12	72.95	0	0.00	73.20	12	345	3.48%
2019/05/13	20	74.75	10	73.97	73.70	10	346	2.88%
2019/05/10	77	79.19	0	0.00	78.30	77	339	22.69%
2019/05/09	39	79.32	0	0.00	79.30	39	338	11.54%
2019/05/08	1	80.90	20	80.50	79.20	-19	336	-5.64%
2019/05/07	0	0.00	76	85.14	84.50	-76	324	-23.40%
2019/05/06	0	0.00	1	85.60	85.10	-1	331	-0.30%
2019/05/03	3	88.10	0	0.00	87.70	3	341	0.88%
2019/05/02	0	0.00	1	86.90	86.80	-1	348	-0.29%
2019/04/29	1	87.70	0	0.00	86.00	1	366	0.27%
2019/04/11	0	0.00	1	89.00	88.80	-1	500	-0.20%
2019/04/08	4	89.75	0	0.00	89.60	4	494	0.81%
2019/04/03	2	89.10	0	0.00	89.80	2	495	0.40%
2019/04/02	0	0.00	4	89.23	89.90	-4	497	-0.80%
2019/04/01	1	86.70	1	87.30	87.30	0	493	0.00%
2019/03/28	1	85.60	1	86.00	85.00	0	498	0.00%
2019/03/25	1	87.10	34	87.52	87.00	-33	509	-6.47%
2019/03/22	0	0.00	1	89.70	89.60	-1	521	-0.19%
2019/03/21	0	0.00	1	89.10	90.30	-1	538	-0.19%
2019/03/19	3	88.53	4	88.93	88.50	-1	617	-0.16%
2019/03/18	1	89.60	2	89.70	89.20	-1	613	-0.16%
2019/03/14	0	0.00	18	90.31	90.00	-18	620	-2.90%
2019/03/13	0	0.00	6	90.30	90.20	-6	626	-0.96%
2019/03/11	2	91.45	2	91.40	91.60	0	649	0.00%
2019/03/08	1	90.20	6	89.53	89.60	-5	667	-0.75%
2019/03/07	2	93.10	51	93.81	91.70	-49	694	-7.05%
2019/03/05	0	0.00	1	94.80	93.90	-1	703	-0.14%
2019/02/27	0	0.00	6	95.12	96.00	-6	705	-0.85%
2019/02/26	0	0.00	4	96.80	96.60	-4	704	-0.57%
2019/02/25	11	97.14	0	0.00	97.50	11	703	1.56%
2019/02/22	1	95.30	0	0.00	95.40	1	695	0.14%
2019/02/21	5	95.40	0	0.00	95.40	5	696	0.72%
2019/02/20	1	96.10	5	94.50	94.60	-4	698	-0.57%
2019/02/19	1	96.10	7	97.33	95.80	-6	696	-0.86%
2019/02/15	7	94.16	3	94.07	93.40	4	688	0.58%
2019/02/14	16	95.07	12	94.50	95.20	4	685	0.58%
2019/02/13	10	90.27	3	90.57	91.60	7	674	1.04%
2019/02/12	1	90.60	1	90.30	90.00	0	667	0.00%
2019/02/11	1	89.80	0	0.00	89.40	1	661	0.15%
2019/01/30	3	89.60	0	0.00	89.40	3	662	0.45%
2019/01/29	1	90.50	4	89.65	89.60	-3	663	-0.45%
2019/01/28	4	91.05	3	92.10	90.60	1	672	0.15%
2019/01/25	0	0.00	9	93.20	92.70	-9	667	-1.35%
2019/01/24	12	92.97	4	92.80	92.60	8	662	1.21%
2019/01/23	1	91.10	5	90.10	91.70	-4	654	-0.61%
2019/01/22	6	91.53	0	0.00	90.20	6	652	0.92%
2019/01/21	11	90.55	5	90.10	91.30	6	648	0.93%
2019/01/18	0	0.00	1	90.50	90.10	-1	641	-0.16%
2019/01/17	7	93.60	10	92.63	91.20	-3	636	-0.47%
2019/01/16	4	92.58	12	92.04	93.10	-8	622	-1.28%
2019/01/15	42	89.90	5	89.74	90.00	37	600	6.16%
2019/01/14	4	89.05	4	89.35	87.90	0	580	0.00%
2019/01/11	16	89.20	12	89.91	87.20	4	572	0.70%
2019/01/10	5	85.84	1	85.20	86.00	4	547	0.73%
2019/01/09	1	83.20	0	0.00	83.20	1	540	0.19%
2019/01/08	25	82.53	2	82.55	83.00	23	540	4.26%
2019/01/07	26	82.03	1	83.10	82.70	25	539	4.63%
2019/01/04	0	0.00	2	79.05	80.00	-2	544	-0.37%
2019/01/03	4	81.60	1	80.90	80.80	3	553	0.54%
2018/12/27	0	0.00	7	83.07	82.00	-7	564	-1.24%
2018/12/25	1	82.90	0	0.00	82.30	1	567	0.18%
2018/12/22	0	0.00	1	86.00	86.00	-1	567	-0.18%
2018/12/21	22	83.90	0	0.00	86.50	22	566	3.88%
2018/12/20	61	83.27	0	0.00	83.10	61	558	10.92%
2018/12/18	0	0.00	1	86.20	86.50	-1	552	-0.18%
2018/12/17	26	89.23	0	0.00	88.20	26	546	4.76%
2018/12/14	6	88.50	7	88.66	87.50	-1	531	-0.19%
2018/12/13	7	88.71	23	87.60	88.00	-16	512	-3.12%
2018/12/12	153	83.61	16	83.67	84.90	137	459	29.82%	大買/鉅額交易
2018/12/10	1	78.60	5	79.28	78.20	-4	434	-0.92%
2018/12/06	0	0.00	2	82.45	79.10	-2	429	-0.47%
2018/12/04	6	81.77	5	80.68	82.80	1	443	0.23%
2018/12/03	9	76.00	7	77.94	79.00	2	437	0.46%
2018/11/30	3.1	75.40	3	76.97	73.10	0.1	423	0.02%
2018/11/28	10	73.70	1	73.50	74.50	9	393	2.29%
2018/11/27	0	0.00	9	72.14	73.30	-9	393	-2.29%
2018/11/23	6	71.03	0	0.00	70.60	6	397	1.51%
2018/11/21	0	0.00	1	72.60	72.50	-1	394	-0.25%
2018/11/20	2	72.60	0	0.00	72.40	2	408	0.49%
2018/11/19	13	72.96	1	74.50	72.90	12	418	2.87%
2018/11/16	11	71.10	0	0.00	71.50	11	422	2.60%
2018/11/15	19	71.14	0	0.00	71.30	19	428	4.43%
2018/11/13	3	73.10	0	0.00	73.30	3	428	0.70%
2018/11/12	11	74.35	15	74.21	74.00	-4	433	-0.92%
2018/11/05	0	0.00	7	84.14	83.00	-7	483	-1.45%
2018/11/02	0	0.00	3	80.17	80.10	-3	514	-0.58%
2018/11/01	0	0.00	1	79.50	79.50	-1	512	-0.20%
2018/10/31	12	77.28	0	0.00	79.00	12	509	2.35%
2018/10/30	1	76.10	1	75.50	75.50	0	505	0.00%
2018/10/29	3	73.60	0	0.00	73.50	3	504	0.59%
2018/10/26	13	73.17	1	72.80	72.80	12	505	2.37%
2018/10/25	10	73.55	6	73.10	73.10	4	511	0.78%
2018/10/24	1	77.00	0	0.00	76.70	1	507	0.20%
2018/10/23	11	78.45	0	0.00	77.20	11	502	2.19%
2018/10/22	7	79.07	0	0.00	79.00	7	499	1.40%
2018/10/19	9	79.91	0	0.00	80.10	9	493	1.83%
2018/10/18	0	0.00	1	83.20	83.50	-1	488	-0.20%
2018/10/17	0	0.00	1	83.50	83.20	-1	488	-0.20%
2018/10/16	2	82.60	0	0.00	82.40	2	486	0.41%
2018/10/15	1	81.50	2	81.20	81.30	-1	492	-0.20%
2018/10/12	1	80.00	0	0.00	80.00	1	490	0.20%
2018/10/11	2	76.95	3	77.60	78.20	-1	484	-0.21%
2018/10/09	1	85.40	0	0.00	85.10	1	470	0.21%
2018/10/05	1	90.00	1	87.90	87.90	0	464	0.00%
2018/10/03	1	94.30	0	0.00	94.00	1	449	0.22%
2018/10/02	4	95.55	0	0.00	94.80	4	446	0.90%
2018/09/26	0	0.00	1	94.90	94.70	-1	448	-0.22%
2018/09/21	2	94.95	0	0.00	94.70	2	441	0.45%
2018/09/19	1	96.60	2	97.10	96.60	-1	440	-0.23%
2018/09/17	2	97.95	0	0.00	98.00	2	440	0.45%
2018/09/14	2	97.30	1	98.80	98.20	1	438	0.23%
2018/09/12	2	96.35	2	94.70	94.90	0	433	0.00%
2018/09/11	0	0.00	3	95.83	96.50	-3	427	-0.70%
2018/09/10	2	95.60	0	0.00	93.00	2	419	0.48%
2018/09/07	1	101.00	0	0.00	100.00	1	400	0.25%
2018/09/06	1	104.00	0	0.00	103.50	1	385	0.26%
2018/09/05	10	106.50	25	107.10	105.50	-15	378	-3.97%
2018/09/03	0	0.00	1	108.00	107.00	-1	370	-0.27%
2018/08/30	2	109.75	0	0.00	108.50	2	378	0.53%
2018/08/28	2	112.25	0	0.00	111.50	2	372	0.54%
2018/08/21	0	0.00	0.1	123.00	121.00	-0.1	331	-0.02%
2018/08/17	0	0.00	4	120.50	119.00	-4	321	-1.24%
2018/08/16	0	0.00	10	118.55	119.00	-10	313	-3.19%
2018/08/15	2	115.00	1	117.00	117.00	1	304	0.33%
2018/08/14	3	117.50	2	119.25	117.00	1	297	0.34%
2018/08/10	20	126.75	18	126.56	125.50	2	273	0.73%
2018/08/09	10	136.25	0	0.00	136.00	10	239	4.17%
2018/08/08	1	136.50	0	0.00	136.50	1	197	0.51%
2018/08/07	5	136.50	0	0.00	136.50	5	197	2.54%
2018/08/06	16	137.84	0	0.00	137.50	16	198	8.08%
2018/08/03	7	136.86	0	0.00	137.00	7	197	3.54%
2018/08/02	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/01	1	139.00	0	0.00	139.00	1	199	0.50%
2018/07/31	8	133.56	1	134.00	134.00	7	192	3.64%
2018/07/30	11	133.73	0	0.00	133.50	11	190	5.77%
2018/07/27	18	133.42	0	0.00	134.00	18	190	9.44%
2018/07/26	25	134.00	0	0.00	134.00	25	188	13.28%
2018/07/25	8	133.50	0	0.00	134.00	8	188	4.25%
2018/07/24	25	134.00	0	0.00	133.00	25	192	13.00%
2018/07/23	16	132.75	0	0.00	133.00	16	194	8.21%
2018/07/20	7	133.00	0	0.00	133.00	7	199	3.51%
2018/07/19	26	133.81	0	0.00	133.50	26	191	13.60%
2018/07/18	14	134.50	0	0.00	134.50	14	195	7.16%
2018/07/17	5	136.50	0	0.00	136.50	5	194	2.57%
2018/07/16	2	136.00	0	0.00	136.00	2	196	1.02%
2018/07/09	0	0.00	2	132.00	132.50	-2	236	-0.85%
2018/07/04	0	0.00	39	133.13	132.50	-39	240	-16.23%
2018/07/03	0	0.00	1	138.50	136.00	-1	241	-0.41%
2018/07/02	1	139.00	2	139.00	139.00	-1	248	-0.40%
2018/06/29	0	0.00	4	137.38	138.50	-4	258	-1.55%
2018/06/28	0	0.00	6	138.08	136.50	-6	258	-2.32%
2018/06/27	0	0.00	23	139.57	138.50	-23	257	-8.94%
2018/06/22	0.2	143.00	7	141.50	142.00	-6.9	261	-2.62%
2018/06/21	3	142.83	4	143.00	142.50	-1	263	-0.38%
2018/06/20	0	0.00	1	142.50	142.00	-1	265	-0.38%
2018/06/19	1	143.00	0	0.00	142.00	1	265	0.38%
2018/06/08	0	0.00	1	145.50	146.00	-1	276	-0.36%
2018/06/07	1	146.50	1	148.00	148.50	0	275	0.00%
2018/06/04	1	144.00	1	144.00	144.50	0	268	0.00%
2018/06/01	0	0.00	1	146.00	143.50	-1	270	-0.37%
2018/05/25	1	142.50	0	0.00	143.00	1	278	0.36%
2018/05/24	7	143.21	0	0.00	142.50	7	282	2.48%
2018/05/22	0	0.00	1	143.00	143.00	-1	301	-0.33%
2018/05/21	6	142.00	1	142.00	142.00	5	311	1.61%
2018/05/14	0	0.00	1	141.00	141.00	-1	341	-0.29%
2018/05/04	3	140.17	1	139.00	140.00	2	333	0.60%
2018/04/23	0	0.00	4	149.63	149.00	-4	327	-1.22%
2018/04/20	4	149.38	0	0.00	148.50	4	329	1.21%
2018/04/18	80	151.31	0	0.00	150.50	80	324	24.64%
2018/04/13	0	0.00	2	149.50	150.00	-2	308	-0.65%
2018/04/03	1	149.50	0	0.00	148.50	1	312	0.32%
2018/03/31	0	0.00	6	143.83	143.00	-6	299	-2.00%
2018/03/16	0	0.00	1	143.50	143.00	-1	309	-0.32%
2018/03/06	0	0.00	12	144.33	144.50	-12	328	-3.66%
2018/02/21	0	0.00	15	141.33	143.00	-15	324	-4.63%
2018/02/06	5	141.50	0	0.00	141.00	5	329	1.52%
2018/01/18	0	0.00	10	157.00	157.00	-10	353	-2.83%
2018/01/09	3	157.17	1	157.50	157.00	2	382	0.52%
2018/01/04	15	152.83	0	0.00	152.50	15	396	3.78%
2018/01/03	10	157.00	0	0.00	155.00	10	400	2.50%