博智 (8155)-永豐金券商分點個股進出

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

博智

(8155)

可現股當沖

股價
143.5
漲跌
▼6.5
漲幅
-4.33%
成交量
1,622張
產業
上櫃電子零組件類股
438人加入追蹤

立即追蹤
本地時間:14:30

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

博智 (8155)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
2024/05/10	11.5	143.97	135.1	145.19	143.50	-123.6	1,080	-11.44%	大賣/鉅額交易
2024/05/09	5.4	150.83	8	147.00	150.00	-2.6	1,060	-0.25%
2024/05/08	6.6	150.07	5	148.60	149.50	1.6	1,063	0.15%
2024/05/07	133.2	149.84	17	148.09	148.50	116.2	1,062	10.94%	大買/鉅額交易
2024/05/06	0.1	139.00	15	139.17	138.50	-14.9	1,028	-1.45%
2024/05/03	7.3	140.72	3.2	141.26	140.00	4.1	1,026	0.40%
2024/05/02	3	140.17	46.9	140.23	139.50	-43.9	1,034	-4.24%
2024/04/30	0	0.00	20	142.40	142.50	-20	1,042	-1.92%
2024/04/29	5.5	144.68	5	145.00	144.00	0.5	1,057	0.05%
2024/04/26	1	142.00	0	0.00	142.00	1	1,091	0.09%
2024/04/24	77	144.27	0.1	143.50	143.50	76.9	1,109	6.93%
2024/04/23	50	141.12	10.2	138.30	141.00	39.8	1,107	3.59%
2024/04/22	3	137.67	57.7	137.17	134.50	-54.7	1,107	-4.94%
2024/04/19	41.7	145.07	45.4	145.23	141.50	-3.7	1,101	-0.33%
2024/04/18	12	151.96	31.2	153.02	150.00	-19.2	1,078	-1.78%
2024/04/17	147.6	160.70	58	157.99	158.00	89.6	1,062	8.43%	大買/
2024/04/16	28.1	157.22	46.1	155.90	155.50	-17.9	1,006	-1.78%
2024/04/15	27	159.24	13	157.51	157.50	14	970	1.44%
2024/04/12	44.2	158.22	40	157.65	158.00	4.3	927	0.46%
2024/04/11	68.3	161.83	73.9	158.82	160.00	-5.7	907	-0.62%
2024/04/10	90.8	155.67	15.4	155.49	157.00	75.4	854	8.82%
2024/04/09	129	151.89	18.4	150.75	157.00	110.6	830	13.31%	大買/鉅額交易
2024/04/08	122.6	147.58	15.3	149.12	148.50	107.3	787	13.62%	大買/鉅額交易
2024/04/03	1	141.00	3	141.00	141.50	-2	758	-0.26%
2024/04/02	4.1	142.24	0	0.00	141.50	4.1	766	0.53%
2024/04/01	9	142.56	12	143.33	143.00	-3	772	-0.39%
2024/03/29	10	142.00	0	0.00	140.00	10	769	1.30%
2024/03/28	4.2	148.18	0	0.00	143.00	4.2	762	0.55%
2024/03/27	1.7	145.00	2	146.25	144.00	-0.3	760	-0.04%
2024/03/26	22.9	151.25	5.3	150.03	146.00	17.6	764	2.30%
2024/03/25	21	145.81	4.6	143.26	143.00	16.4	707	2.32%
2024/03/22	10	144.00	9	143.28	144.00	1	707	0.14%
2024/03/21	0.1	140.50	2.6	140.38	140.50	-2.6	709	-0.37%
2024/03/20	29.2	143.81	80	140.09	140.00	-50.8	718	-7.07%
2024/03/19	18.4	138.43	70	136.65	143.00	-51.6	725	-7.12%
2024/03/18	0.2	131.64	288	129.96	130.00	-287.9	718	-40.08%	大賣/鉅額交易
2024/03/15	1	132.01	0	0.00	133.00	1	739	0.14%
2024/03/14	0	134.00	1	134.50	132.50	-1	764	-0.13%
2024/03/13	0	134.00	25.1	133.20	133.00	-25.1	850	-2.95%
2024/03/12	9.9	137.10	102	136.85	136.00	-92.1	1,024	-8.99%	大賣/
2024/03/11	1	137.05	0	0.00	138.00	1	1,053	0.10%
2024/03/08	5.1	140.64	5	138.70	137.00	0.1	1,092	0.01%
2024/03/07	4.1	145.61	0	0.00	142.50	4.1	1,154	0.36%
2024/03/06	3	145.33	0	0.00	146.00	3	1,196	0.25%
2024/03/05	1	148.93	2	147.50	145.50	-1	1,261	-0.08%
2024/03/04	4.3	144.22	0.1	145.00	144.50	4.3	1,287	0.33%
2024/03/01	2	143.76	0	144.00	144.00	2	1,285	0.16%
2024/02/29	0	144.00	2.3	143.56	144.50	-2.2	1,287	-0.17%
2024/02/27	9.1	143.72	3.4	142.94	142.50	5.6	1,291	0.44%
2024/02/26	0.1	145.42	0	0.00	145.00	0.1	1,290	0.00%
2024/02/23	20	149.15	1	149.00	146.00	19	1,288	1.48%
2024/02/22	6.4	146.82	5	146.01	146.50	1.3	1,284	0.10%
2024/02/21	2	147.50	2.3	150.00	146.50	-0.3	1,282	-0.02%
2024/02/20	1	150.00	0.2	151.00	150.50	0.8	1,283	0.06%
2024/02/19	1.4	152.29	16.8	152.36	152.00	-15.4	1,285	-1.19%
2024/02/16	57.5	151.66	8.3	151.28	153.50	49.2	1,285	3.83%
2024/02/15	2	143.27	4	146.00	143.50	-2	1,250	-0.16%
2024/02/05	0	0.00	4.1	145.01	145.00	-4.1	1,244	-0.33%
2024/02/02	0.1	149.00	3.1	147.43	147.50	-3	1,253	-0.24%
2024/02/01	0	0.00	23.3	147.81	148.00	-23.3	1,257	-1.86%
2024/01/31	36.2	151.36	24	150.06	149.00	12.2	1,258	0.97%
2024/01/30	0	149.14	1	150.50	149.00	-1	1,253	-0.08%
2024/01/29	1	145.00	2	145.25	146.50	-1	1,246	-0.08%
2024/01/26	1	146.00	0	147.25	146.50	1	1,240	0.08%
2024/01/25	1	146.02	35	146.64	146.00	-34	1,244	-2.73%
2024/01/24	1.1	148.53	6.7	149.00	149.00	-5.6	1,238	-0.45%
2024/01/23	8.2	151.58	149.6	150.36	150.00	-141.5	1,233	-11.47%	大賣/鉅額交易
2024/01/22	30.8	158.89	152	157.46	155.00	-121.2	1,216	-9.97%	大賣/鉅額交易
2024/01/19	1	155.50	5	152.20	155.50	-4	1,181	-0.34%
2024/01/18	0	0.00	9.6	149.75	148.50	-9.6	1,171	-0.82%
2024/01/17	2.1	157.88	3.6	154.98	155.50	-1.5	1,167	-0.13%
2024/01/16	3.6	160.28	1.3	158.01	157.50	2.4	1,167	0.20%
2024/01/15	29	157.09	3.6	156.46	156.00	25.4	1,165	2.18%
2024/01/12	4	153.63	0	0.00	151.50	4	1,171	0.34%
2024/01/11	1	154.50	1	155.50	155.00	0	1,175	0.00%
2024/01/10	8.1	151.83	5.1	154.10	153.50	3	1,182	0.25%
2024/01/09	0	0.00	5	146.60	145.50	-5	1,173	-0.43%
2024/01/08	7.2	149.37	2.3	147.44	146.50	5	1,182	0.42%
2024/01/05	0	149.00	0	150.00	149.50	0	1,187	0.00%
2024/01/04	0	152.00	3	149.33	149.00	-3	1,199	-0.25%
2024/01/03	0.1	153.14	0	153.00	152.00	0.1	1,220	0.00%
2024/01/02	0.1	155.27	20	153.60	154.50	-19.9	1,240	-1.60%
2023/12/29	1.2	154.10	1	154.51	155.00	0.2	1,246	0.01%
2023/12/28	1.8	153.82	4	152.21	154.50	-2.2	1,254	-0.18%
2023/12/27	0.1	154.80	63	153.93	153.50	-63	1,258	-5.00%
2023/12/26	1	155.00	0.5	154.86	154.50	0.5	1,293	0.04%
2023/12/25	0	0.00	3.1	155.83	155.50	-3.1	1,302	-0.24%
2023/12/22	0.2	159.40	0	157.50	156.00	0.2	1,310	0.02%
2023/12/21	49.1	159.44	0.9	156.35	160.50	48.2	1,316	3.66%
2023/12/20	42	157.27	2	158.00	157.00	40	1,335	3.00%
2023/12/19	2.1	157.90	3.3	157.11	157.00	-1.2	1,342	-0.09%
2023/12/18	8.4	161.84	24.1	160.30	158.00	-15.7	1,347	-1.17%
2023/12/15	1	165.49	10	162.80	162.50	-9	1,369	-0.66%
2023/12/14	3.8	164.64	6	166.08	163.50	-2.2	1,421	-0.16%
2023/12/13	0	165.00	50.9	164.62	166.50	-50.9	1,461	-3.48%
2023/12/12	35.8	164.81	34	165.38	165.50	1.8	1,518	0.12%
2023/12/11	14.3	163.17	15.2	161.63	161.00	-0.9	1,577	-0.06%
2023/12/08	55	164.81	69.9	165.49	161.50	-14.9	1,628	-0.92%
2023/12/07	64.2	163.21	162.3	162.59	164.00	-98.1	1,578	-6.21%	大賣/
2023/12/06	23.6	155.69	44.2	154.78	156.00	-20.6	1,448	-1.42%
2023/12/05	22.2	152.85	27.8	152.92	153.00	-5.6	1,415	-0.39%
2023/12/04	101	157.72	72.4	157.76	157.50	28.7	1,386	2.07%	大買/
2023/12/01	55.8	150.99	83.1	150.95	151.00	-27.4	1,327	-2.06%
2023/11/30	19.1	151.37	59.8	149.15	150.50	-40.7	1,300	-3.13%
2023/11/29	73.9	142.98	4.4	145.07	144.50	69.5	1,287	5.40%
2023/11/28	3.2	135.03	2.3	134.35	134.50	0.9	1,268	0.07%
2023/11/27	1	132.50	0	0.00	131.50	1	1,276	0.08%
2023/11/24	102.2	136.72	0	0.00	133.50	102.2	1,285	7.95%	大買/鉅額交易
2023/11/22	3	135.00	3	136.00	135.00	0	1,297	0.00%
2023/11/21	0.3	137.47	10	136.75	136.50	-9.7	1,300	-0.75%
2023/11/20	0.3	135.50	3	136.17	135.50	-2.7	1,302	-0.21%
2023/11/17	13	134.94	1.2	135.08	135.00	11.8	1,301	0.91%
2023/11/16	4.5	133.28	4	132.50	130.50	0.5	1,299	0.04%
2023/11/15	1	132.00	1	135.00	133.50	0	1,299	0.00%
2023/11/14	1	133.50	6	132.00	131.50	-5	1,323	-0.38%
2023/11/13	4	137.50	27.1	133.13	132.50	-23.1	1,350	-1.71%
2023/11/10	11.8	135.53	46.9	136.08	134.00	-35.2	1,358	-2.59%
2023/11/09	62	134.25	1	135.50	136.50	61	1,362	4.48%
2023/11/08	0	0.00	0.1	133.50	133.00	-0.1	1,376	-0.01%
2023/11/07	1.1	132.52	2	133.00	133.00	-1	1,392	-0.07%
2023/11/06	38	130.62	7	130.21	131.50	31	1,480	2.09%
2023/11/03	5.2	127.69	2.4	127.19	129.00	2.8	1,546	0.18%
2023/11/02	5	127.00	1	126.00	126.50	4	1,600	0.25%
2023/11/01	0	123.50	2	121.50	122.00	-2	1,642	-0.12%
2023/10/31	1	122.00	3	122.50	122.50	-2	1,660	-0.12%
2023/10/30	0	0.00	1	127.50	128.50	-1	1,689	-0.06%
2023/10/27	7	127.86	2	127.00	125.50	5	1,712	0.29%
2023/10/26	1.4	126.40	6	127.75	126.50	-4.6	1,760	-0.26%
2023/10/25	0	132.50	1	132.00	131.00	-1	1,791	-0.06%
2023/10/24	0.1	131.92	1	127.50	131.50	-0.9	1,827	-0.05%
2023/10/23	1	128.50	2	131.00	130.00	-1	1,865	-0.05%
2023/10/20	2.1	127.96	6	128.83	129.50	-3.9	1,926	-0.20%
2023/10/19	3	132.16	0	0.00	132.00	3	1,949	0.16%
2023/10/18	5.2	131.71	3.3	132.61	131.50	1.9	1,997	0.09%
2023/10/17	2	135.02	2	134.25	135.00	0	2,052	0.00%
2023/10/16	1.3	136.50	11.1	135.86	135.50	-9.8	2,129	-0.46%
2023/10/13	9	141.78	0	0.00	140.00	9	2,276	0.40%
2023/10/12	5	140.40	103.1	139.47	141.00	-98.1	2,347	-4.18%	大賣/
2023/10/11	2.3	139.63	159	139.98	139.00	-156.7	2,475	-6.33%	大賣/鉅額交易
2023/10/06	5.1	146.63	9.1	145.71	142.50	-4.1	2,742	-0.15%
2023/10/05	1	151.00	1.1	151.83	150.00	-0.1	2,819	0.00%
2023/10/04	2	151.75	6	151.50	152.00	-4	2,897	-0.14%
2023/10/03	6.1	154.92	30	156.25	154.50	-23.9	2,904	-0.82%
2023/10/02	184	158.70	19.1	157.90	156.50	164.9	2,899	5.69%	大買/鉅額交易
2023/09/28	0	0.00	3	151.83	151.00	-3	2,876	-0.10%
2023/09/27	2	152.48	3	152.00	153.00	-1	2,881	-0.03%
2023/09/26	6	153.75	18.1	152.62	152.50	-12.1	2,897	-0.42%
2023/09/25	51.2	156.60	21	156.00	156.50	30.2	2,898	1.04%
2023/09/22	3.1	151.01	0	0.00	152.00	3.1	2,872	0.11%
2023/09/21	2.1	151.41	0.1	150.76	150.00	2.1	2,870	0.07%
2023/09/20	16.1	154.88	13	155.31	152.00	3.1	2,865	0.11%
2023/09/19	12.1	156.21	107	156.87	154.50	-94.9	2,847	-3.33%	大賣/
2023/09/18	21.1	156.55	29.2	158.11	158.50	-8.2	2,789	-0.29%
2023/09/15	34.1	157.02	58	155.21	156.50	-23.9	2,726	-0.88%
2023/09/14	119	150.06	65.1	154.58	154.50	53.9	2,672	2.02%	大買/
2023/09/13	136	145.94	37.6	147.75	148.50	98.4	2,593	3.80%	大買/
2023/09/12	3.1	135.95	9	134.39	135.00	-5.9	2,543	-0.23%
2023/09/11	0.1	148.00	3	146.00	143.00	-2.9	2,525	-0.11%
2023/09/08	1	142.50	3	142.00	141.50	-2	2,490	-0.08%
2023/09/07	2	143.02	3	144.17	143.50	-1	2,503	-0.04%
2023/09/06	2	145.00	4.1	145.74	145.00	-2.1	2,526	-0.08%
2023/09/05	2.1	145.30	4	145.50	146.50	-1.9	2,542	-0.08%
2023/09/04	22.2	144.99	13.1	145.24	146.00	9.1	2,561	0.35%
2023/09/01	3	138.00	3	140.50	137.50	0	2,547	0.00%
2023/08/31	2	137.26	3	136.50	137.50	-1	2,595	-0.04%
2023/08/30	3	134.01	1	134.50	135.00	2	2,636	0.08%
2023/08/29	0	0.00	2	132.00	131.50	-2	2,657	-0.08%
2023/08/28	31.2	134.95	5.2	132.71	132.50	26.1	2,671	0.98%
2023/08/25	1	136.50	3	137.33	137.50	-2	2,681	-0.07%
2023/08/24	2.3	140.37	2.1	139.97	139.00	0.2	2,724	0.01%
2023/08/23	1	139.50	4	139.13	138.50	-3	2,745	-0.11%
2023/08/22	3	139.67	3	140.67	138.00	0	2,797	0.00%
2023/08/21	0	0.00	8	139.63	140.00	-8	2,875	-0.28%
2023/08/18	6	143.25	1	145.50	142.00	5	2,881	0.17%
2023/08/17	7	143.93	6	142.92	145.50	1	2,880	0.03%
2023/08/16	0.1	138.10	101	139.15	139.50	-100.9	2,871	-3.51%	大賣/
2023/08/15	3.1	139.04	4	140.74	140.00	-0.9	2,890	-0.03%
2023/08/14	4	133.63	6	135.08	135.00	-2	2,895	-0.07%
2023/08/11	9	141.12	19	143.03	140.00	-10	2,895	-0.34%
2023/08/10	23.3	143.91	26	145.63	140.50	-2.7	2,893	-0.09%
2023/08/09	4.3	147.23	7	151.87	155.00	-2.7	2,820	-0.10%
2023/08/08	5.1	148.65	4	150.00	151.00	1.1	2,758	0.04%
2023/08/07	12.1	151.04	8	150.25	154.00	4.1	2,715	0.15%
2023/08/04	16.1	143.47	4	146.00	144.50	12.1	2,672	0.45%
2023/08/02	7.1	149.07	17.1	149.25	146.00	-10	2,662	-0.37%
2023/08/01	12.1	157.45	8	157.44	154.50	4.1	2,636	0.15%
2023/07/31	12.1	157.87	5	157.81	155.00	7	2,639	0.27%
2023/07/28	2.1	154.27	139	155.12	154.50	-136.9	2,620	-5.22%	大賣/鉅額交易
2023/07/27	10.3	163.21	69.1	159.58	158.50	-58.8	2,610	-2.25%
2023/07/26	8	170.81	39	171.81	171.00	-31	2,591	-1.20%
2023/07/25	25.4	176.24	7.1	179.40	171.50	18.4	2,591	0.71%
2023/07/24	4.1	177.86	8	175.88	176.00	-3.9	2,559	-0.15%
2023/07/21	6.2	176.67	20	177.18	179.00	-13.8	2,546	-0.54%
2023/07/20	22.3	181.73	14	182.32	178.00	8.3	2,542	0.33%
2023/07/19	30	182.80	92	182.87	180.00	-62	2,490	-2.49%
2023/07/18	46.2	183.43	93.3	182.72	183.00	-47.1	2,465	-1.91%
2023/07/17	113.1	175.61	360.1	176.92	175.00	-247.1	2,353	-10.50%	大買/大賣/鉅額交易
2023/07/14	68	187.04	32.1	185.93	186.50	36	2,360	1.52%
2023/07/13	117.6	181.77	104	176.31	180.50	13.5	2,367	0.57%	大買/大賣/
2023/07/12	38.1	170.19	27.3	163.36	172.00	10.8	2,106	0.51%
2023/07/11	35.2	153.64	46.7	151.05	156.50	-11.6	2,044	-0.57%
2023/07/10	0	147.50	0	0.00	146.00	0	1,985	0.00%
2023/07/07	0.1	145.00	0	0.00	143.00	0.1	2,019	0.00%
2023/07/06	0.1	147.00	5.1	147.57	143.50	-5	2,076	-0.24%
2023/07/05	66.4	144.72	1	145.50	146.00	65.4	2,066	3.16%
2023/07/04	7.2	144.31	0	0.00	143.00	7.2	2,058	0.35%
2023/07/03	5	141.70	0	0.00	141.50	5	2,041	0.25%
2023/06/30	10	138.50	20	137.50	138.50	-10	2,074	-0.48%
2023/06/29	1	138.50	0	0.00	138.00	1	2,087	0.05%
2023/06/28	6	139.50	0	0.00	139.50	6	2,104	0.29%
2023/06/27	10.1	135.87	9	136.72	137.50	1.1	2,126	0.05%
2023/06/26	7	135.50	7	136.50	136.50	0	2,174	0.00%
2023/06/21	14.1	135.83	84	136.33	136.50	-70	2,240	-3.12%
2023/06/20	0.1	137.38	48	136.51	137.00	-47.9	2,290	-2.09%
2023/06/19	1	140.00	2	140.00	140.00	-1	2,360	-0.04%
2023/06/16	2.1	141.25	5	142.00	139.00	-2.9	2,354	-0.12%
2023/06/15	2	144.25	72.3	143.25	143.50	-70.3	2,336	-3.01%
2023/06/14	4	145.00	3	144.85	145.00	1	2,343	0.04%
2023/06/13	4	147.00	2.1	146.88	147.00	1.9	2,345	0.08%
2023/06/12	13.3	147.30	38	147.32	146.50	-24.7	2,340	-1.06%
2023/06/09	12	155.67	0.7	152.00	156.00	11.4	2,323	0.49%
2023/06/08	22.1	153.71	145.1	155.24	151.00	-123	2,323	-5.29%	大賣/鉅額交易
2023/06/07	187	156.58	20.1	155.28	156.00	166.9	2,360	7.07%	大買/鉅額交易
2023/06/06	19	153.53	25	152.06	152.50	-6	2,422	-0.25%
2023/06/05	166	148.73	36	149.47	151.00	130	2,366	5.49%	大買/鉅額交易
2023/06/02	22	148.11	3	147.67	144.50	19	2,324	0.82%
2023/06/01	3.2	144.02	12	143.75	143.00	-8.8	2,308	-0.38%
2023/05/31	12.1	149.03	5	147.50	147.00	7.1	2,296	0.31%
2023/05/30	28.1	148.20	7	146.64	146.50	21.1	2,280	0.93%
2023/05/29	39	159.47	229	154.27	152.50	-190	2,243	-8.47%	大賣/鉅額交易
2023/05/26	13.1	159.35	65.8	157.71	155.50	-52.7	2,234	-2.36%
2023/05/25	37.2	157.71	17	158.59	163.00	20.2	2,200	0.92%
2023/05/24	13.5	149.30	2	148.00	149.50	11.5	2,123	0.54%
2023/05/23	59	146.97	5	148.60	149.50	54	2,119	2.55%
2023/05/22	67	140.51	8.2	139.54	143.50	58.8	2,099	2.80%
2023/05/19	24	137.13	1	138.00	138.00	23	2,097	1.10%
2023/05/18	1.3	135.65	2	134.00	133.50	-0.7	2,079	-0.03%
2023/05/16	0.1	133.00	0	0.00	131.00	0.1	2,058	0.00%
2023/05/15	0.1	133.00	0	0.00	134.00	0.1	2,090	0.00%
2023/05/12	3	139.50	0	0.00	141.00	3	2,099	0.14%
2023/05/11	0	0.00	4	139.63	139.00	-4	2,094	-0.19%
2023/05/10	0	0.00	16	145.03	146.00	-16	2,095	-0.76%
2023/05/09	20	148.65	16	147.63	146.00	4	2,110	0.19%
2023/05/08	6	150.75	1	149.00	149.00	5	2,104	0.24%
2023/05/05	0.1	150.00	0	0.00	148.00	0.1	2,112	0.00%
2023/05/04	29	158.62	8	157.94	153.50	21	2,104	1.00%
2023/05/03	126	158.25	15.6	156.05	156.00	110.4	2,090	5.28%	大買/鉅額交易
2023/05/02	10	158.75	44	157.94	156.50	-34	2,086	-1.63%
2023/04/28	41.3	157.05	1	157.00	156.00	40.3	2,094	1.92%
2023/04/27	200	152.66	175	149.00	149.50	25	2,118	1.18%	大買/大賣/
2023/04/26	86	149.59	79	147.45	148.00	7	2,129	0.33%
2023/04/25	57	143.11	21	143.48	143.00	36	2,105	1.71%
2023/04/24	116	152.18	13	152.77	153.00	103	2,061	5.00%	大買/鉅額交易
2023/04/21	57	154.45	40	154.36	150.50	17	2,050	0.83%
2023/04/20	26.3	157.62	43	156.66	157.00	-16.7	1,998	-0.84%
2023/04/19	136.4	162.07	182	161.41	160.00	-45.6	1,961	-2.33%	大買/大賣/
2023/04/18	88	155.18	161	159.49	157.00	-73	1,887	-3.87%	大賣/
2023/04/17	45	147.57	7	151.50	151.50	38	1,744	2.18%
2023/04/14	262	139.11	2.1	140.02	138.00	260	1,721	15.10%	大買/鉅額交易
2023/04/13	0	0.00	59	135.82	134.50	-59	1,686	-3.50%
2023/04/12	151	137.56	63	138.17	139.00	88	1,660	5.30%	大買/
2023/04/11	233.1	135.69	22.1	136.11	135.50	211	1,623	12.99%	大買/鉅額交易
2023/04/10	8	130.88	0	0.00	129.00	8	1,565	0.51%
2023/04/07	0	128.50	26	127.35	127.00	-26	1,563	-1.66%
2023/04/06	5	130.30	2	129.00	129.00	3	1,561	0.19%
2023/03/31	32	133.16	12.1	132.04	132.00	19.9	1,554	1.28%
2023/03/30	90	129.62	0	0.00	129.00	90	1,511	5.95%
2023/03/29	5	127.10	3	126.67	126.50	2	1,504	0.13%
2023/03/28	6	126.42	59	127.43	126.00	-53	1,502	-3.53%
2023/03/27	40.1	133.61	12	129.63	131.00	28.1	1,479	1.90%
2023/03/24	45.6	134.46	47	133.04	131.50	-1.4	1,438	-0.10%
2023/03/23	16.2	130.25	13.7	130.32	131.50	2.5	1,372	0.18%
2023/03/22	7	128.14	9.1	128.41	130.50	-2.1	1,313	-0.16%
2023/03/21	9	119.44	0	0.00	119.00	9	1,224	0.74%
2023/03/20	35	118.29	0	119.00	118.50	35	1,226	2.85%
2023/03/17	0	115.50	0	0.00	118.00	0	1,234	0.00%
2023/03/16	0.2	117.25	4	114.13	114.00	-3.8	1,231	-0.31%
2023/03/15	0	0.00	0.1	119.50	118.50	-0.1	1,256	0.00%
2023/03/14	2	121.00	16.1	120.59	119.50	-14.1	1,272	-1.11%
2023/03/13	25	124.12	10	119.90	122.50	15	1,297	1.16%
2023/03/10	11.4	127.28	45	124.62	122.50	-33.6	1,293	-2.60%
2023/03/09	40.2	128.85	65.2	131.89	134.50	-25	1,273	-1.96%
2023/03/08	0	0.00	9	122.22	122.50	-9	1,197	-0.75%
2023/03/07	17	122.21	7	120.64	121.00	10	1,249	0.80%
2023/03/06	8	121.81	0	121.00	121.50	8	1,329	0.60%
2023/03/03	0	119.50	2	120.25	118.50	-2	1,390	-0.14%
2023/03/02	0	121.50	0	0.00	121.00	0	1,468	0.00%
2023/03/01	1	121.00	13	119.35	121.50	-12	1,500	-0.80%
2023/02/24	51	123.02	20	122.83	123.50	31	1,526	2.03%
2023/02/23	35	123.44	0.1	123.29	123.00	34.9	1,526	2.29%
2023/02/22	4	119.87	5	118.90	120.50	-1	1,580	-0.06%
2023/02/21	0	122.50	2	121.50	121.00	-2	1,609	-0.12%
2023/02/20	0	0.00	18	122.14	123.00	-18	1,637	-1.10%
2023/02/17	27	121.41	3	121.17	122.00	24	1,634	1.47%
2023/02/16	2	119.50	1	118.50	119.00	1	1,628	0.06%
2023/02/15	1	117.98	0	0.00	118.00	1	1,631	0.06%
2023/02/14	2	120.48	13	119.38	118.00	-11	1,618	-0.68%
2023/02/13	32	124.06	79	121.65	120.50	-47	1,619	-2.90%
2023/02/10	99	120.91	1	120.00	122.50	98	1,581	6.20%
2023/02/09	0.1	119.08	5	118.30	118.00	-4.9	1,561	-0.31%
2023/02/08	1.3	121.50	31	120.15	119.50	-29.7	1,567	-1.89%
2023/02/07	39.1	119.62	3	117.51	121.50	36.1	1,562	2.31%
2023/02/06	1	117.01	0	0.00	116.00	1	1,567	0.07%
2023/02/03	20	122.00	22	118.93	116.50	-2	1,574	-0.13%
2023/02/02	2	121.50	3	121.83	121.00	-1	1,559	-0.06%
2023/02/01	0	0.00	9	120.56	121.00	-9	1,544	-0.58%
2023/01/31	15	120.63	8	119.44	119.00	7	1,529	0.46%
2023/01/30	20	120.20	3	120.00	118.00	17	1,511	1.12%
2023/01/17	107	117.89	9	117.78	118.00	98	1,485	6.60%	大買/
2023/01/16	7	112.79	9	113.50	113.00	-2	1,424	-0.14%
2023/01/13	1	107.50	3	105.50	105.00	-2	1,380	-0.14%
2023/01/12	0	0.00	40	106.93	106.00	-40	1,381	-2.90%
2023/01/10	1	111.50	5	110.30	111.50	-4	1,382	-0.29%
2023/01/09	0	0.00	11	111.41	112.50	-11	1,384	-0.79%
2023/01/06	23	109.96	0	0.00	111.00	23	1,383	1.66%
2023/01/05	0	0.00	5	106.90	107.00	-5	1,382	-0.36%
2023/01/04	0	105.50	1	105.00	105.00	-1	1,382	-0.07%
2023/01/03	4	103.63	0	0.00	103.00	4	1,382	0.29%
2022/12/30	1	101.00	3	101.17	101.50	-2	1,384	-0.14%
2022/12/29	4	101.63	13	101.00	101.50	-9	1,389	-0.65%
2022/12/28	1.1	104.21	26	103.69	103.00	-24.9	1,386	-1.80%
2022/12/27	24	107.90	2	107.50	108.50	22	1,384	1.59%
2022/12/26	0	0.00	18	105.50	104.50	-18	1,388	-1.30%
2022/12/23	0	0.00	20	108.00	108.00	-20	1,399	-1.43%
2022/12/22	0	0.00	2	110.00	109.50	-2	1,416	-0.14%
2022/12/21	1	111.00	25	109.34	110.50	-24	1,429	-1.68%
2022/12/20	30	113.65	32	111.34	109.00	-2	1,429	-0.14%
2022/12/19	0	0.00	0.5	110.00	110.00	-0.5	1,418	-0.04%
2022/12/16	0	0.00	15	111.60	110.00	-15	1,413	-1.06%
2022/12/15	10	116.05	19	115.32	116.00	-9	1,393	-0.65%
2022/12/14	24	115.10	16	112.59	115.00	8	1,392	0.57%
2022/12/13	0	0.00	8	113.88	112.00	-8	1,385	-0.58%
2022/12/12	6	115.66	0	0.00	115.00	6	1,384	0.44%
2022/12/09	1	116.00	5	115.60	115.50	-4	1,377	-0.29%
2022/12/08	8	119.81	6	117.17	117.00	2	1,363	0.15%
2022/12/07	111.1	119.68	8.7	118.35	115.50	102.4	1,344	7.62%	大買/鉅額交易
2022/12/06	2	124.25	22	124.64	123.50	-20	1,308	-1.53%
2022/12/05	16.3	127.94	86.2	125.00	125.00	-69.9	1,285	-5.44%
2022/12/02	99.2	121.96	14.1	122.54	122.50	85.2	1,245	6.84%
2022/12/01	149	122.83	16	121.31	122.00	133	1,224	10.87%	大買/鉅額交易
2022/11/30	2	119.75	1	121.00	119.00	1	1,180	0.08%
2022/11/29	29.7	120.13	176	120.41	119.50	-146.3	1,181	-12.38%	大賣/鉅額交易
2022/11/28	88.3	121.58	49	119.46	120.50	39.3	1,131	3.48%
2022/11/25	48.1	118.81	13	116.08	118.00	35.1	1,054	3.33%
2022/11/24	218	113.81	20	115.00	116.00	198	989	20.01%	大買/鉅額交易
2022/11/23	49	109.48	6	110.17	109.00	43	913	4.71%
2022/11/22	16	108.13	12.1	109.25	110.50	3.9	892	0.43%
2022/11/21	23	107.76	10.3	107.05	105.00	12.7	864	1.47%
2022/11/18	18	112.22	78	112.09	109.50	-60	852	-7.04%
2022/11/17	42	104.33	10	101.35	112.00	32	788	4.06%
2022/11/16	19	101.63	2.2	99.60	102.00	16.8	761	2.21%
2022/11/15	2	98.51	2	99.20	98.80	0	748	0.00%
2022/11/14	0	0.00	3	98.60	99.00	-3	762	-0.40%
2022/11/11	31	98.85	1	98.60	97.10	30	809	3.70%
2022/11/10	0.1	97.00	0	0.00	97.60	0.1	809	0.01%
2022/11/09	0	0.00	77	95.87	97.80	-77	841	-9.15%
2022/11/08	0	0.00	4	97.95	95.00	-4	872	-0.46%
2022/11/07	7	95.83	7	95.40	95.30	0	895	0.00%
2022/11/04	4	97.27	2	97.05	96.70	2	934	0.22%
2022/11/03	0	0.00	1	97.00	96.70	-1	956	-0.10%
2022/11/02	49	93.64	0	0.00	95.20	49	969	5.05%
2022/11/01	22	91.23	0	0.00	92.60	22	962	2.29%
2022/10/31	10	87.40	0	0.00	87.40	10	968	1.03%
2022/10/27	0	0.00	25	84.77	86.30	-25	1,011	-2.47%
2022/10/26	12	83.33	1	83.00	83.00	11	1,034	1.06%
2022/10/25	0	0.00	1	86.70	85.00	-1	1,052	-0.10%
2022/10/24	0	0.00	7	88.21	87.00	-7	1,074	-0.65%
2022/10/21	5.1	85.76	3	85.30	85.30	2.1	1,115	0.18%
2022/10/20	1	87.29	3	86.30	86.40	-2	1,125	-0.18%
2022/10/19	3	90.10	1	90.80	89.00	2	1,141	0.18%
2022/10/18	1	90.20	75	87.82	90.50	-74	1,154	-6.41%
2022/10/17	14	85.04	7	85.47	86.80	7	1,170	0.60%
2022/10/14	2	88.35	4	87.90	88.80	-2	1,204	-0.17%
2022/10/13	4	87.00	1	86.40	84.30	3	1,222	0.25%
2022/10/12	2	90.00	2	88.65	89.00	0	1,235	0.00%
2022/10/11	4	90.45	2	90.00	90.00	2	1,254	0.16%
2022/10/05	16	99.22	17	97.79	97.00	-1	1,256	-0.08%
2022/10/04	10	97.40	11.1	97.87	98.50	-1.1	1,255	-0.09%
2022/10/03	13.1	93.58	179	94.89	95.50	-165.9	1,253	-13.24%	大賣/鉅額交易
2022/09/30	5	89.44	181	89.29	93.30	-176	1,256	-14.00%	大賣/鉅額交易
2022/09/29	4.1	92.40	2	92.70	91.00	2.1	1,251	0.17%
2022/09/28	7	97.18	18	98.31	93.10	-11	1,241	-0.88%
2022/09/27	1	99.49	0	0.00	101.50	1	1,234	0.08%
2022/09/26	2	101.51	1.4	102.14	98.50	0.6	1,257	0.05%
2022/09/22	0	105.00	6	106.83	107.00	-6	1,275	-0.47%
2022/09/21	10	106.65	0	0.00	107.00	10	1,279	0.78%
2022/09/19	0	0.00	1	107.50	107.50	-1	1,301	-0.08%
2022/09/15	0	0.00	1	111.50	110.00	-1	1,346	-0.07%
2022/09/14	0	0.00	2	110.75	112.00	-2	1,395	-0.14%
2022/09/13	1	115.00	2	112.50	112.50	-1	1,494	-0.07%
2022/09/08	1	111.48	1	111.51	111.50	0	1,546	0.00%
2022/09/07	0	0.00	1	108.50	108.00	-1	1,577	-0.06%
2022/09/06	1	110.45	2	108.50	109.00	-1	1,577	-0.06%
2022/09/05	0	110.50	3	111.50	110.00	-3	1,572	-0.19%
2022/09/02	4	123.00	1	120.00	121.50	3	1,551	0.19%
2022/09/01	5	123.00	11	120.23	120.00	-6	1,560	-0.38%
2022/08/31	10	123.80	12	125.00	124.00	-2	1,564	-0.13%
2022/08/30	3	125.50	2	126.50	124.50	1	1,564	0.06%
2022/08/29	5	123.99	5	122.40	122.00	0	1,559	0.00%
2022/08/26	12	128.54	16	127.31	129.00	-4	1,545	-0.26%
2022/08/25	18.1	128.58	9.1	129.00	128.00	9.1	1,537	0.59%
2022/08/24	0.1	129.00	2	126.50	126.00	-2	1,533	-0.13%
2022/08/23	6.1	127.74	1	127.50	127.50	5.1	1,527	0.33%
2022/08/22	11	127.45	17	127.38	126.00	-6	1,527	-0.39%
2022/08/19	0.2	131.57	10	131.40	129.50	-9.9	1,512	-0.65%
2022/08/18	22.1	130.86	20	129.53	131.00	2.1	1,497	0.14%
2022/08/17	11	126.91	24	126.92	127.50	-13	1,448	-0.90%
2022/08/16	27	126.50	1	127.50	127.00	26	1,445	1.80%
2022/08/15	6	122.17	31	122.37	123.50	-25	1,434	-1.74%
2022/08/12	21	119.64	9	119.11	120.50	12	1,412	0.85%
2022/08/11	24	114.73	10	120.30	114.00	14	1,404	1.00%
2022/08/10	10	112.75	2	113.00	113.50	8	1,394	0.57%
2022/08/09	1	111.00	0	0.00	110.50	1	1,380	0.07%
2022/08/05	2	104.75	1	105.00	105.50	1	1,416	0.07%
2022/08/04	4.1	97.78	4	97.73	101.00	0.1	1,422	0.00%
2022/08/03	0	0.00	3	104.50	103.00	-3	1,457	-0.21%
2022/08/02	0	0.00	1	107.50	107.50	-1	1,521	-0.07%
2022/08/01	0	0.00	284	107.40	108.50	-284	1,525	-18.62%	大賣/鉅額交易
2022/07/29	13	108.04	2	109.00	108.50	11	1,569	0.70%
2022/07/28	4	115.00	268	110.94	109.00	-264	1,565	-16.86%	大賣/鉅額交易
2022/07/27	8	124.06	1.4	122.86	125.00	6.6	1,531	0.43%
2022/07/26	2	128.75	4	122.75	122.50	-2	1,529	-0.13%
2022/07/22	2.3	135.28	1.1	133.99	133.00	1.1	1,525	0.07%
2022/07/21	4.2	132.93	9	132.72	136.50	-4.8	1,510	-0.32%
2022/07/20	8.1	129.87	21	130.02	129.00	-12.9	1,473	-0.88%
2022/07/19	0.1	128.93	21	128.40	126.50	-20.9	1,461	-1.43%
2022/07/18	40	129.36	6	126.00	130.50	34	1,471	2.31%
2022/07/15	7	123.07	0	0.00	123.00	7	1,476	0.47%
2022/07/14	2	120.00	1	120.00	119.50	1	1,508	0.07%
2022/07/13	3	117.83	0	0.00	117.50	3	1,524	0.20%
2022/07/12	30	115.50	2	113.75	113.50	28	1,547	1.81%
2022/07/11	9.1	116.29	5	115.90	118.50	4.1	1,557	0.26%
2022/07/08	6	122.33	39	118.14	118.00	-33	1,570	-2.10%
2022/07/07	7	115.36	1	110.50	118.00	6	1,574	0.38%
2022/07/06	12	111.88	1	112.00	111.00	11	1,599	0.69%
2022/07/05	3	115.67	0	0.00	115.00	3	1,660	0.18%
2022/07/04	5	110.70	554	111.59	114.00	-549	1,724	-31.83%	大賣/鉅額交易
2022/07/01	1	113.00	4	115.00	113.00	-3	1,728	-0.17%
2022/06/30	3	123.00	7	122.14	121.50	-4	1,721	-0.23%
2022/06/29	3	125.83	0	0.00	126.00	3	1,733	0.17%
2022/06/28	0	0.00	5	122.20	125.50	-5	1,761	-0.28%
2022/06/27	7	127.21	1	127.00	126.00	6	1,818	0.33%
2022/06/23	151	119.46	148	119.48	121.00	3	2,011	0.15%	大買/大賣/
2022/06/22	52	122.35	59	124.29	119.50	-7	2,158	-0.32%
2022/06/21	135	125.69	132	126.86	130.50	3	2,248	0.13%	大買/大賣/
2022/06/20	14	131.14	29	135.91	130.00	-15	2,358	-0.64%
2022/06/17	60	144.10	13	145.69	144.00	47	2,457	1.91%
2022/06/16	71.1	149.07	1	145.50	143.50	70.1	2,537	2.76%
2022/06/15	12	145.63	0	0.00	145.00	12	2,660	0.45%
2022/06/13	0	0.00	3.1	147.51	148.00	-3.1	2,764	-0.11%
2022/06/10	17.1	151.35	7	151.21	151.00	10.1	2,810	0.36%
2022/06/09	0	151.50	10	153.80	154.00	-10	2,874	-0.35%
2022/06/08	1	155.00	9	153.06	153.00	-8	2,954	-0.27%
2022/06/07	0	0.00	100	157.64	157.50	-100	3,013	-3.32%
2022/06/06	1	159.50	29	159.48	159.00	-28	3,036	-0.92%
2022/06/01	0	0.00	2	167.50	165.00	-2	3,089	-0.06%
2022/05/31	4	166.25	4	167.50	166.50	0	3,114	0.00%
2022/05/30	8	165.69	0.1	166.00	165.50	7.9	3,191	0.25%
2022/05/27	0.1	162.00	11	162.41	160.50	-10.9	3,201	-0.34%
2022/05/26	11	159.68	0	0.00	160.00	11	3,222	0.34%
2022/05/25	16	161.59	1	158.00	162.00	15	3,281	0.46%
2022/05/24	6	157.00	75	161.75	157.00	-69	3,304	-2.09%
2022/05/23	10	167.89	9	164.33	162.00	1	3,314	0.03%
2022/05/20	288	171.87	115	170.32	167.00	173	3,354	5.16%	大買/大賣/鉅額交易
2022/05/19	10	169.20	37	165.18	170.00	-27	3,425	-0.79%
2022/05/18	13	171.19	1	170.50	169.50	12	3,407	0.35%
2022/05/17	7	167.21	6	168.67	166.00	1	3,396	0.03%
2022/05/16	46	168.43	23.1	169.75	165.00	22.9	3,456	0.66%
2022/05/13	26	166.88	5	166.60	166.50	21	3,463	0.61%
2022/05/12	10	160.15	18	163.22	158.00	-8	3,466	-0.23%
2022/05/11	15	166.77	11	166.59	167.00	4	3,482	0.11%
2022/05/10	22	158.82	59	157.60	161.50	-37	3,470	-1.07%
2022/05/09	49	154.27	24	153.25	153.00	25	3,472	0.72%
2022/05/06	30	153.58	89	154.73	152.50	-59	3,523	-1.67%
2022/05/05	99	156.23	2.1	154.67	158.00	96.9	3,550	2.73%
2022/05/04	0	141.75	1	142.96	144.00	-1	3,645	-0.03%
2022/05/03	2	142.75	0	0.00	142.00	2	3,689	0.05%
2022/04/29	41	145.06	8.1	146.75	144.00	32.9	3,765	0.87%
2022/04/28	0	0.00	7	143.50	140.50	-7	3,837	-0.18%
2022/04/27	1.1	138.41	89.1	142.49	143.00	-88	3,997	-2.20%
2022/04/26	0	0.00	0.1	148.31	146.00	-0.1	4,086	0.00%
2022/04/25	1	146.00	4	146.75	144.50	-3	4,314	-0.07%
2022/04/22	1.1	150.73	431	150.15	150.00	-429.9	4,419	-9.73%	大賣/鉅額交易
2022/04/21	5	157.50	0	0.00	160.00	5	4,435	0.11%
2022/04/20	2.1	160.14	236	159.91	159.50	-233.9	4,481	-5.22%	大賣/鉅額交易
2022/04/19	1	164.50	84.1	165.19	163.50	-83.1	4,542	-1.83%
2022/04/18	0.1	169.00	7	172.57	166.00	-6.9	4,554	-0.15%
2022/04/15	2	183.98	2	180.50	177.00	0	4,571	0.00%
2022/04/14	2	183.50	0	0.00	180.00	2	4,600	0.04%
2022/04/13	0	0.00	12.1	179.67	180.00	-12.1	4,649	-0.26%
2022/04/12	58	181.18	38	181.21	180.00	20	4,786	0.42%
2022/04/11	91	178.33	11.1	177.68	183.00	79.9	4,775	1.67%
2022/04/08	17.5	180.15	5	191.40	175.50	12.5	4,731	0.26%
2022/04/07	5	194.10	0	0.00	186.00	5	4,677	0.11%
2022/04/06	0	0.00	3	189.50	191.00	-3	4,699	-0.06%
2022/04/01	2	198.50	5	197.20	196.00	-3	4,755	-0.06%
2022/03/31	11	201.86	24	203.54	198.50	-13	4,795	-0.27%
2022/03/30	37	205.32	61	205.57	203.00	-24	4,849	-0.50%
2022/03/29	28	207.16	49	207.99	207.00	-21	4,937	-0.43%
2022/03/28	53.1	207.61	30.1	202.20	213.00	22.9	4,906	0.47%
2022/03/25	71	205.01	61.2	202.81	200.00	9.8	4,822	0.20%
2022/03/24	108.2	199.22	204	196.98	198.00	-95.8	4,644	-2.06%	大買/大賣/
2022/03/23	459	191.28	96.1	194.41	196.00	362.9	4,522	8.02%	大買/鉅額交易
2022/03/22	31.1	180.75	7.1	184.31	183.00	24	4,351	0.55%
2022/03/21	7.1	205.59	154.7	208.29	195.00	-147.5	4,289	-3.44%	大賣/鉅額交易
2022/03/18	45.6	206.25	17.3	205.52	216.50	28.3	4,318	0.66%
2022/03/17	91.1	196.90	23	199.69	197.00	68	4,205	1.62%
2022/03/16	13	193.42	6	193.08	193.00	7	4,131	0.17%
2022/03/15	10	190.85	23	191.30	189.50	-13	4,103	-0.32%
2022/03/14	28.1	196.81	24.3	193.34	191.50	3.8	4,064	0.09%
2022/03/11	19	191.50	22	190.14	193.00	-3	4,007	-0.07%
2022/03/10	147.3	186.82	13	186.92	191.50	134.3	3,926	3.42%	大買/鉅額交易
2022/03/09	84	171.32	2	172.50	174.50	82	3,862	2.12%
2022/03/08	1	175.98	18	166.92	164.00	-17	3,845	-0.44%
2022/03/07	0.1	178.00	7.3	179.79	174.00	-7.1	3,841	-0.19%
2022/03/04	0.3	185.00	13	186.04	184.50	-12.8	3,832	-0.33%
2022/03/03	10	199.15	5	194.80	190.00	5	3,826	0.13%
2022/03/02	29	191.78	22	190.61	192.00	7	3,759	0.19%
2022/03/01	2	190.75	8	190.81	189.50	-6	3,740	-0.16%
2022/02/25	27	191.72	16	191.66	188.00	11	3,719	0.30%
2022/02/24	0.2	186.50	1.1	184.73	180.50	-0.9	3,665	-0.02%
2022/02/23	1	191.97	6	193.75	191.50	-5	3,638	-0.14%
2022/02/22	42.1	190.98	48	192.56	191.00	-5.9	3,626	-0.16%
2022/02/21	51	196.16	20	194.45	195.00	31	3,581	0.87%
2022/02/18	4	187.63	0	0.00	188.00	4	3,547	0.11%
2022/02/17	3	188.84	44	190.19	188.50	-41	3,559	-1.15%
2022/02/16	49	193.01	20	190.58	192.00	29	3,562	0.81%
2022/02/15	19	189.79	3	189.33	185.00	16	3,503	0.46%
2022/02/14	10	187.55	5	186.80	182.50	5	3,466	0.14%
2022/02/11	5	187.50	36	186.89	187.50	-31	3,434	-0.90%
2022/02/10	11	188.18	21	187.74	185.50	-10	3,415	-0.29%
2022/02/09	15	197.73	2.1	195.13	194.00	12.9	3,361	0.38%
2022/02/08	11.1	195.49	315	194.87	194.50	-303.9	3,297	-9.22%	大賣/鉅額交易
2022/02/07	60	184.99	12	187.16	199.50	48	3,229	1.49%
2022/01/26	70.1	181.70	13.1	181.96	183.00	57	3,154	1.81%
2022/01/25	8	176.56	6	178.08	173.50	2	3,108	0.06%
2022/01/24	17.1	181.95	13	179.19	185.50	4.1	3,151	0.13%
2022/01/21	18	179.72	10.1	185.00	176.50	7.9	3,083	0.26%
2022/01/20	2	191.25	4	187.25	186.50	-2	2,993	-0.07%
2022/01/19	84	185.73	15	184.77	189.50	69	2,843	2.43%
2022/01/18	23	185.80	3.5	181.04	189.50	19.5	2,771	0.70%
2022/01/17	4	181.38	2	177.75	184.00	2	2,568	0.08%
2022/01/14	78.1	167.31	6	163.83	167.50	72.1	2,466	2.92%
2022/01/13	10	166.50	16.1	164.45	166.50	-6.1	2,443	-0.25%
2022/01/12	12.1	167.18	5	164.20	169.50	7.1	2,391	0.30%
2022/01/11	1.1	161.07	5	161.20	157.00	-4	2,320	-0.17%
2022/01/10	3	166.13	2	160.50	158.50	1	2,333	0.04%
2022/01/07	58	161.95	9	163.72	167.50	49	2,374	2.06%
2022/01/06	10	164.15	55	165.45	165.00	-45	2,391	-1.88%
2022/01/05	178.3	173.07	31.2	170.63	164.00	147.1	2,363	6.22%	大買/鉅額交易
2022/01/04	3.1	169.61	8	170.38	167.00	-4.9	2,294	-0.22%
2022/01/03	12.2	170.95	16	168.50	167.50	-3.8	2,381	-0.16%
2021/12/30	26	165.92	30	165.97	166.00	-4	2,394	-0.17%
2021/12/29	33	167.94	26	161.50	169.00	7	2,397	0.29%
2021/12/28	16	167.66	202.2	169.97	165.50	-186.2	2,376	-7.84%	大賣/鉅額交易
2021/12/27	7	166.29	36	165.75	163.50	-29	2,335	-1.24%
2021/12/24	19.1	166.14	56	161.92	167.00	-36.9	2,303	-1.60%
2021/12/23	84	162.70	41.2	160.09	162.00	42.8	2,270	1.89%
2021/12/22	56.3	151.94	10	150.20	154.50	46.3	2,178	2.13%
2021/12/21	9	146.22	11	148.73	144.50	-2	2,218	-0.09%
2021/12/20	7	145.79	5	144.90	144.00	2	2,380	0.08%
2021/12/17	15	146.43	8	144.81	144.00	7	2,540	0.28%
2021/12/16	13	150.23	43	150.08	151.50	-30	2,591	-1.16%
2021/12/15	40	149.36	62	146.73	153.00	-22	2,556	-0.86%
2021/12/14	50	147.35	43	144.80	147.00	7	2,474	0.28%
2021/12/13	32	141.95	5.1	141.61	141.50	26.9	2,349	1.15%
2021/12/10	3	134.00	9	134.39	133.50	-6	2,305	-0.26%
2021/12/09	0	134.00	2	131.75	134.00	-2	2,326	-0.08%
2021/12/08	25	135.04	2	136.00	134.50	23	2,335	0.98%
2021/12/01	1.1	128.73	27	129.17	130.00	-25.9	2,260	-1.15%
2021/11/29	1	132.50	40	132.68	132.50	-39	2,231	-1.75%
2021/11/26	0	0.00	26.6	135.09	134.50	-26.6	2,208	-1.20%
2021/11/25	3	140.67	12.1	140.50	140.50	-9.1	2,188	-0.41%
2021/11/24	3	140.51	180	140.28	141.00	-177	2,182	-8.11%	大賣/鉅額交易
2021/11/23	1.1	143.38	2	142.50	141.50	-1	2,175	-0.04%
2021/11/22	0	0.00	4	149.25	148.00	-4	2,164	-0.18%
2021/11/19	30	152.80	10.1	149.35	149.00	19.9	2,160	0.92%
2021/11/18	2	155.50	35	154.99	151.50	-33	2,148	-1.54%
2021/11/17	27.1	152.77	18	152.17	157.50	9.1	2,128	0.43%
2021/11/16	17	148.21	8	145.44	146.00	9	2,068	0.44%
2021/11/15	3	144.47	0	0.00	147.00	3	2,049	0.15%
2021/11/12	0	0.00	6	144.75	139.50	-6	2,021	-0.30%
2021/11/11	4	148.13	10	147.95	146.50	-6	2,003	-0.30%
2021/11/10	14	145.32	4	143.50	147.50	10	1,994	0.50%
2021/11/09	0	0.00	60	141.43	142.50	-60	1,989	-3.02%
2021/11/08	3	142.17	1	140.00	140.00	2	1,972	0.10%
2021/11/05	4	141.13	7	142.50	142.50	-3	1,973	-0.15%
2021/11/04	2	143.50	8	142.63	142.00	-6	1,984	-0.30%
2021/11/02	4	148.63	84	152.55	147.00	-80	1,962	-4.08%
2021/11/01	135.6	155.64	63	156.34	157.50	72.6	1,901	3.82%	大買/
2021/10/29	16	143.66	0	0.00	143.50	16	1,821	0.88%
2021/10/28	1	138.00	10	140.40	138.00	-9	1,804	-0.50%
2021/10/27	10	140.30	41	140.93	141.50	-31	1,799	-1.72%
2021/10/26	41	139.51	38.2	145.13	138.00	2.8	1,789	0.16%
2021/10/25	14.1	142.33	6.1	140.27	143.00	8.1	1,775	0.45%
2021/10/22	9.1	136.33	0	0.00	138.00	9.1	1,773	0.51%
2021/10/21	21.1	131.95	0	0.00	134.50	21.1	1,779	1.18%
2021/10/20	1	133.00	2	137.50	135.00	-1	1,795	-0.06%
2021/10/19	12	132.79	7	137.57	138.50	5	1,859	0.27%
2021/10/18	3.1	133.87	14	136.93	134.00	-10.9	1,848	-0.59%
2021/10/15	10	144.30	3	144.67	143.50	7	1,803	0.39%
2021/10/14	4	141.75	15	140.80	144.50	-11	1,724	-0.64%
2021/10/13	1	134.50	11	140.91	135.50	-10	1,673	-0.60%
2021/10/12	10	150.45	60	149.43	144.50	-50	1,643	-3.04%
2021/10/08	74	146.91	24.3	144.65	148.00	49.8	1,559	3.19%
2021/10/07	15	139.47	1	138.00	138.50	14	1,456	0.96%
2021/10/06	150	133.11	3	134.50	132.50	147	1,437	10.22%	大買/鉅額交易
2021/10/05	26	133.50	2	134.50	137.00	24	1,428	1.68%
2021/10/04	14	132.32	20	132.93	131.50	-6	1,391	-0.43%
2021/10/01	13	135.19	39	136.00	131.50	-26	1,361	-1.91%
2021/09/30	43	141.12	20	138.73	142.00	23	1,330	1.73%
2021/09/29	37.3	136.40	46	139.28	133.50	-8.7	1,276	-0.68%
2021/09/28	129	144.92	37	144.51	144.50	92	1,216	7.56%	大買/
2021/09/27	66	143.67	47	148.74	143.50	19	1,100	1.73%
2021/09/24	118	143.02	24	139.71	142.00	94	908	10.35%	大買/
2021/09/23	62	132.31	38	132.72	133.50	24	741	3.24%
2021/09/22	1	121.50	10	120.60	121.50	-9	675	-1.33%
2021/09/17	24	121.25	0	0.00	121.50	24	670	3.58%
2021/09/15	7	118.29	2	116.50	117.00	5	673	0.74%
2021/09/14	16	121.19	6	120.42	120.00	10	675	1.48%
2021/09/13	146	120.11	0	0.00	119.50	146	651	22.42%	大買/鉅額交易
2021/09/02	34	119.63	1	121.00	117.50	33	654	5.04%
2021/09/01	0	0.00	2	112.50	114.50	-2	638	-0.31%
2021/08/26	0	0.00	2	109.00	110.50	-2	646	-0.31%
2021/08/25	2	108.25	0	0.00	108.00	2	647	0.31%
2021/08/24	0	102.50	0	0.00	104.00	0	646	0.01%
2021/08/16	0	0.00	1	100.50	100.00	-1	638	-0.16%
2021/08/11	0	0.00	1	108.50	102.50	-1	631	-0.16%
2021/08/10	0	0.00	4.2	109.86	111.00	-4.2	624	-0.67%
2021/08/09	0	0.00	1	120.50	118.00	-1	606	-0.16%
2021/08/06	0	0.00	2	125.50	126.00	-2	601	-0.33%
2021/08/05	3	127.50	0	0.00	126.00	3	608	0.49%
2021/08/04	1	124.00	0	0.00	124.00	1	613	0.16%
2021/08/02	36	120.00	1	120.50	120.00	35	601	5.82%
2021/07/30	57	121.86	2	121.50	121.50	55	600	9.15%
2021/07/29	21	118.26	8	120.25	121.00	13	599	2.17%
2021/07/28	0	0.00	4	123.50	122.00	-4	579	-0.69%
2021/07/27	10	131.30	4	132.63	131.00	6	554	1.08%
2021/07/26	5	132.90	4	134.63	132.50	1	536	0.19%
2021/07/23	27	137.28	40	136.34	135.50	-13	494	-2.63%
2021/07/22	1.1	125.45	14	125.64	125.50	-12.9	406	-3.18%
2021/07/21	1	122.00	0	0.00	121.50	1	385	0.26%
2021/07/20	0	0.00	3	121.50	121.00	-3	383	-0.78%
2021/07/19	13	125.04	4	124.75	123.00	9	375	2.39%
2021/07/16	1	124.00	0	0.00	124.00	1	366	0.27%
2021/07/15	1	119.50	1	120.00	121.50	0	358	0.00%
2021/07/14	5	119.50	0	0.00	118.50	5	354	1.41%
2021/07/13	8	125.06	1	124.50	123.00	7	343	2.04%
2021/07/12	1	120.05	3	121.83	123.50	-2	325	-0.61%
2021/07/09	0.1	119.00	3	118.50	118.50	-2.9	309	-0.94%
2021/07/02	1	118.00	0	0.00	116.50	1	338	0.30%
2021/07/01	0	0.00	1	116.50	116.50	-1	353	-0.28%
2021/06/30	0	0.00	1	118.50	118.00	-1	358	-0.28%
2021/06/29	1	118.50	6	119.92	118.50	-5	365	-1.37%
2021/06/25	1	118.00	0	0.00	116.50	1	369	0.27%
2021/06/23	1	115.50	2	117.00	116.00	-1	381	-0.26%
2021/06/22	0	0.00	2	113.50	114.00	-2	380	-0.53%
2021/06/21	1	112.50	1	113.00	112.00	0	380	0.00%
2021/06/17	1	113.00	0	0.00	114.50	1	380	0.26%
2021/06/16	1	112.00	0	0.00	112.00	1	381	0.26%
2021/06/15	0	0.00	71	110.43	116.00	-71	371	-19.11%
2021/06/07	0	0.00	4	107.50	107.50	-4	381	-1.05%
2021/06/03	1	108.00	0	0.00	108.50	1	408	0.24%
2021/06/02	0	0.00	1	106.50	106.50	-1	422	-0.24%
2021/05/28	0.1	103.00	0	0.00	102.50	0.1	549	0.01%
2021/05/26	1	101.00	0	0.00	101.00	1	558	0.18%
2021/05/25	0.1	102.00	0	0.00	101.00	0.1	559	0.02%
2021/05/20	41	97.25	0	0.00	96.60	41	574	7.14%
2021/05/19	30	97.50	0	0.00	98.40	30	577	5.20%
2021/05/17	4	86.00	2	85.70	87.20	2	593	0.34%
2021/05/14	2	96.10	0	0.00	94.40	2	587	0.34%
2021/05/13	2	95.70	0	0.00	95.20	2	587	0.34%
2021/05/12	2	96.05	0	0.00	92.00	2	576	0.35%
2021/05/11	0	0.00	1	99.70	99.70	-1	560	-0.18%
2021/05/10	7	105.21	0	0.00	105.00	7	558	1.25%
2021/05/07	0	0.00	1	109.50	110.00	-1	555	-0.18%
2021/05/06	2	103.75	0	0.00	104.00	2	551	0.36%
2021/05/05	1	107.50	2	108.00	106.50	-1	546	-0.18%
2021/05/04	0	0.00	2	108.50	108.50	-2	549	-0.36%
2021/05/03	0	0.00	1	112.00	112.00	-1	545	-0.18%
2021/04/22	0	0.00	8	117.06	116.50	-8	572	-1.40%
2021/04/21	1	118.00	3	118.50	118.00	-2	573	-0.35%
2021/04/14	0	0.00	4	117.50	116.50	-4	605	-0.66%
2021/04/13	0	0.00	3	120.17	120.00	-3	596	-0.50%
2021/04/12	3	120.50	101	120.32	120.00	-98	596	-16.43%	大賣/
2021/04/09	3	121.33	0	0.00	121.50	3	594	0.50%
2021/04/08	0	0.00	2	122.75	123.50	-2	589	-0.34%
2021/04/07	7	123.50	104	124.99	122.00	-97	585	-16.57%	大賣/
2021/04/06	1	125.00	5	125.80	125.00	-4	577	-0.69%
2021/04/01	14	127.57	4	127.00	127.50	10	591	1.69%
2021/03/31	6	126.50	1	125.00	125.50	5	593	0.84%
2021/03/29	92	122.51	2	124.25	125.00	90	607	14.83%
2021/03/25	0	0.00	2	119.50	120.00	-2	640	-0.31%
2021/03/24	0	0.00	1	120.00	121.00	-1	719	-0.14%
2021/03/23	1	122.00	0	0.00	121.00	1	751	0.13%
2021/03/22	0	0.00	1	121.50	123.00	-1	884	-0.11%
2021/03/19	0	0.00	15	122.97	122.50	-15	964	-1.55%
2021/03/18	1	125.00	0	0.00	125.00	1	980	0.10%
2021/03/16	5	125.10	4.2	123.38	126.00	0.8	1,059	0.07%
2021/03/15	0	0.00	1	121.50	121.50	-1	1,124	-0.09%
2021/03/12	0	0.00	2	120.50	120.50	-2	1,192	-0.17%
2021/03/11	0	0.00	1	120.50	120.00	-1	1,203	-0.08%
2021/03/10	4	120.13	2	120.25	119.50	2	1,214	0.16%
2021/03/09	1	125.50	2	123.25	125.50	-1	1,239	-0.08%
2021/03/08	1	130.00	7	129.00	127.00	-6	1,228	-0.49%
2021/03/05	18	131.81	8	130.19	128.50	10	1,215	0.82%
2021/03/04	12	127.54	1	127.00	127.00	11	1,152	0.95%
2021/02/25	1	119.00	1	119.00	119.00	0	1,117	0.00%
2021/02/05	2	112.00	1	110.50	112.00	1	1,092	0.09%
2021/02/03	0	0.00	2	111.50	111.50	-2	1,094	-0.18%
2021/01/28	0	0.00	2	112.00	112.50	-2	1,104	-0.18%
2021/01/26	2	112.50	2	113.00	112.00	0	1,106	0.00%
2021/01/22	0	0.00	2	112.50	113.00	-2	1,105	-0.18%
2021/01/20	0	0.00	1	111.00	111.00	-1	1,107	-0.09%
2021/01/19	1	112.50	1	113.00	113.00	0	1,102	0.00%
2021/01/15	1	118.50	0	0.00	115.00	1	1,092	0.09%
2021/01/14	1	118.00	0	0.00	118.00	1	1,088	0.09%
2021/01/11	1	117.00	1	116.50	118.50	0	1,080	0.00%
2021/01/08	0	0.00	24	113.67	114.50	-24	1,075	-2.23%
2020/12/31	2	121.00	0	0.00	121.00	2	1,085	0.18%
2020/12/30	3	119.17	0	0.00	121.00	3	1,123	0.27%
2020/12/29	0	0.00	3	119.67	120.00	-3	1,126	-0.27%
2020/12/28	2	122.00	0	0.00	121.50	2	1,120	0.18%
2020/12/25	1	123.50	0	0.00	121.50	1	1,103	0.09%
2020/12/23	0	0.00	8	131.19	126.00	-8	1,084	-0.74%
2020/12/22	3	130.17	9	129.00	129.00	-6	1,076	-0.56%
2020/12/21	23	129.22	55	129.15	129.00	-32	1,065	-3.00%
2020/12/18	9	127.11	11	128.73	126.00	-2	1,031	-0.19%
2020/12/17	7	136.50	0	0.00	136.50	7	960	0.73%
2020/12/16	42	148.99	17	148.74	151.50	25	935	2.67%
2020/12/15	9	145.72	17	145.50	146.00	-8	802	-1.00%
2020/12/14	12	140.96	3	138.50	141.00	9	721	1.25%
2020/12/11	0	0.00	6	140.67	140.00	-6	708	-0.85%
2020/12/10	7	145.43	26	144.98	145.50	-19	683	-2.78%
2020/12/09	32	141.39	12	140.46	145.00	20	634	3.15%
2020/12/08	15	134.67	0	0.00	135.00	15	570	2.63%
2020/12/07	0	0.00	71	123.41	127.50	-71	515	-13.78%
2020/12/04	0	0.00	5	126.50	125.00	-5	505	-0.99%
2020/12/03	15	125.03	11	126.95	127.50	4	499	0.80%
2020/11/30	0	0.00	3	122.00	121.50	-3	465	-0.64%
2020/11/27	0	0.00	4	123.13	123.50	-4	463	-0.86%
2020/11/26	0	0.00	7	123.29	123.00	-7	464	-1.51%
2020/11/25	25	125.32	19	126.03	124.00	6	464	1.29%
2020/11/24	7	120.29	0	0.00	119.50	7	437	1.60%
2020/11/23	2	120.00	0	0.00	119.00	2	438	0.46%
2020/11/19	40	119.33	0	0.00	119.00	40	441	9.06%
2020/11/18	31	119.77	9	119.00	120.00	22	444	4.95%
2020/11/17	0	0.00	2	120.50	117.50	-2	455	-0.44%
2020/11/16	2	120.50	0	0.00	120.00	2	480	0.42%
2020/11/12	1	118.50	6	118.08	117.50	-5	490	-1.02%
2020/11/11	0	0.00	1	116.50	117.00	-1	491	-0.20%
2020/11/10	0	0.00	1	115.50	115.00	-1	494	-0.20%
2020/11/09	3	117.33	3	116.50	117.00	0	499	0.00%
2020/11/06	1	114.00	2	115.00	114.00	-1	502	-0.20%
2020/11/05	2	114.00	0	0.00	113.50	2	511	0.39%
2020/11/04	1	112.00	1	112.50	113.00	0	542	0.00%
2020/11/03	3	111.50	0	0.00	111.50	3	546	0.55%
2020/11/02	6	109.75	1	110.50	110.50	5	555	0.90%
2020/10/30	0	0.00	2	112.00	112.00	-2	565	-0.35%
2020/10/29	0	0.00	4	111.63	114.00	-4	569	-0.70%
2020/10/28	0	0.00	1	112.50	112.50	-1	571	-0.17%
2020/10/27	0	0.00	4	113.50	113.50	-4	575	-0.69%
2020/10/26	6	115.67	2	115.00	113.50	4	583	0.69%
2020/10/23	4	112.88	0	0.00	113.50	4	593	0.67%
2020/10/21	0	0.00	1	115.00	114.00	-1	638	-0.16%
2020/10/19	0	0.00	2	117.25	116.50	-2	659	-0.30%
2020/10/16	0	0.00	5	118.90	116.50	-5	674	-0.74%
2020/10/14	8	117.75	6	118.75	118.00	2	699	0.29%
2020/10/13	10	120.70	0	0.00	118.00	10	710	1.41%
2020/10/12	2	117.75	0	0.00	117.00	2	706	0.28%
2020/10/08	2	123.00	22	124.34	123.00	-20	710	-2.81%
2020/10/07	23	121.65	1	126.50	124.00	22	712	3.09%
2020/10/06	0	0.00	3	114.33	116.00	-3	704	-0.43%
2020/09/30	3	111.17	1	111.50	112.00	2	950	0.21%
2020/09/28	1	114.00	0	0.00	112.00	1	1,059	0.09%
2020/09/25	1	114.00	2	115.25	112.50	-1	1,099	-0.09%
2020/09/24	2	119.50	0	0.00	117.00	2	1,149	0.17%
2020/09/23	0	0.00	8	121.19	120.00	-8	1,170	-0.68%
2020/09/22	6	124.25	4	120.13	121.00	2	1,190	0.17%
2020/09/21	4	123.50	0	0.00	121.50	4	1,196	0.33%
2020/09/18	0	0.00	1	120.00	120.00	-1	1,199	-0.08%
2020/09/17	2	122.00	6	123.17	122.00	-4	1,207	-0.33%
2020/09/16	2	124.00	15	124.27	123.50	-13	1,228	-1.06%
2020/09/15	20	122.50	8	120.69	122.00	12	1,251	0.96%
2020/09/14	7	118.79	0	0.00	119.00	7	1,257	0.56%
2020/09/10	2	120.50	2	122.25	120.00	0	1,269	0.00%
2020/09/09	0	0.00	22	122.93	123.00	-22	1,279	-1.72%
2020/09/08	24	123.73	0	0.00	123.50	24	1,295	1.85%
2020/09/07	1	124.50	3	123.00	121.00	-2	1,324	-0.15%
2020/09/04	0	0.00	15	124.60	125.00	-15	1,360	-1.10%
2020/09/03	16	126.69	0	0.00	126.00	16	1,423	1.12%
2020/08/31	0	0.00	14	126.11	125.00	-14	1,541	-0.91%
2020/08/28	16	128.59	2	126.25	126.50	14	1,575	0.89%
2020/08/27	2	129.00	9	128.56	127.50	-7	1,638	-0.43%
2020/08/26	9	128.22	6	127.00	127.50	3	1,682	0.18%
2020/08/25	4	127.38	0	0.00	127.50	4	1,734	0.23%
2020/08/24	0	0.00	11	125.59	125.50	-11	1,749	-0.63%
2020/08/21	16	125.69	7	125.50	125.50	9	1,773	0.51%
2020/08/20	7	122.29	0	0.00	120.00	7	1,802	0.39%
2020/08/17	0	0.00	2	136.25	137.50	-2	1,902	-0.11%
2020/08/14	0	0.00	8	135.50	136.00	-8	1,921	-0.42%
2020/08/13	0	0.00	11	136.55	134.50	-11	1,948	-0.56%
2020/08/12	7	136.00	1	133.50	138.00	6	1,983	0.30%
2020/08/11	1	139.50	0	0.00	135.00	1	2,047	0.05%
2020/08/10	10	140.65	1	141.00	138.50	9	2,089	0.43%
2020/08/07	4	137.50	3	137.17	136.00	1	2,084	0.05%
2020/08/06	0	0.00	13	138.04	137.00	-13	2,131	-0.61%
2020/08/05	15	137.77	0	0.00	137.00	15	2,160	0.69%
2020/08/04	3	133.50	11	134.09	134.00	-8	2,282	-0.35%
2020/08/03	9	135.17	3	133.50	133.00	6	2,305	0.26%
2020/07/31	3	131.33	11	130.09	132.50	-8	2,329	-0.34%
2020/07/30	9	131.28	0	0.00	130.50	9	2,348	0.38%
2020/07/29	1	132.00	1	131.00	132.00	0	2,399	0.00%
2020/07/28	0	0.00	15	132.40	128.00	-15	2,409	-0.62%
2020/07/27	0	0.00	9	140.39	136.50	-9	2,442	-0.37%
2020/07/24	6	146.67	2	143.50	140.50	4	2,465	0.16%
2020/07/23	1	145.50	14	144.79	145.00	-13	2,528	-0.51%
2020/07/22	12	145.38	0	0.00	145.00	12	2,568	0.47%
2020/07/21	0	0.00	9	143.56	143.00	-9	2,599	-0.35%
2020/07/20	17	139.53	14	141.64	142.50	3	2,691	0.11%
2020/07/17	4	142.50	7	143.71	140.00	-3	2,718	-0.11%
2020/07/16	4	142.50	5	144.00	143.50	-1	2,795	-0.04%
2020/07/15	4	142.50	1	145.00	142.50	3	2,847	0.11%
2020/07/14	1	146.50	5	145.20	145.50	-4	3,096	-0.13%
2020/07/13	9	146.39	0	0.00	144.50	9	3,353	0.27%
2020/07/10	5	151.80	23	154.52	145.50	-18	3,449	-0.52%
2020/07/09	18	160.72	45	156.57	159.00	-27	3,402	-0.79%
2020/07/08	38	149.87	6	151.25	151.50	32	3,271	0.98%
2020/07/07	3	145.83	1	145.50	144.00	2	3,265	0.06%
2020/07/06	0	0.00	16	148.22	149.00	-16	3,303	-0.48%
2020/07/03	20	149.90	14	148.50	149.50	6	3,353	0.18%
2020/07/02	8	146.13	5	144.70	147.00	3	3,389	0.09%
2020/07/01	4	145.13	8	143.13	144.00	-4	3,426	-0.12%
2020/06/30	8	142.81	0	0.00	144.00	8	3,471	0.23%
2020/06/29	2	142.50	1	139.50	139.00	1	3,571	0.03%
2020/06/24	0	0.00	3	143.00	142.00	-3	3,645	-0.08%
2020/06/23	3	144.00	6	141.08	141.50	-3	3,773	-0.08%
2020/06/22	1	141.00	12	141.13	141.00	-11	3,873	-0.28%
2020/06/18	0	0.00	2	145.00	145.50	-2	3,868	-0.05%
2020/06/17	2	144.25	0	0.00	144.00	2	3,890	0.05%
2020/06/16	1	144.50	7	144.86	146.00	-6	3,961	-0.15%
2020/06/15	0	0.00	1	139.50	139.50	-1	4,012	-0.02%
2020/06/12	5	140.10	45	139.96	142.00	-40	4,094	-0.98%
2020/06/11	5	145.50	64	144.51	143.00	-59	4,253	-1.39%
2020/06/10	24	151.25	7	151.57	149.00	17	4,367	0.39%
2020/06/09	6	153.25	8	151.94	153.50	-2	4,443	-0.05%
2020/06/08	13	151.35	6	149.58	150.00	7	4,466	0.16%
2020/06/05	0	0.00	3	146.67	147.50	-3	4,511	-0.07%
2020/06/04	5	145.70	6	146.50	145.50	-1	4,673	-0.02%
2020/06/03	3	145.50	16	147.13	144.50	-13	4,741	-0.27%
2020/06/02	13	149.27	25	152.80	148.50	-12	4,750	-0.25%
2020/06/01	27	153.48	3	152.50	155.00	24	4,775	0.50%
2020/05/29	1	147.00	5	145.40	148.50	-4	4,955	-0.08%
2020/05/28	6	147.83	7	147.71	144.00	-1	5,040	-0.02%
2020/05/27	8	149.13	78	146.58	146.00	-70	5,101	-1.37%
2020/05/26	6	146.42	6	146.75	146.50	0	5,147	0.00%
2020/05/25	18	145.14	84	143.17	145.00	-66	5,207	-1.27%
2020/05/22	11	149.77	1	153.00	148.00	10	5,215	0.19%
2020/05/21	3	153.17	3	154.00	153.00	0	5,257	0.00%
2020/05/20	5	153.00	31	151.15	153.00	-26	5,368	-0.48%
2020/05/19	4	158.50	22	159.61	154.00	-18	5,451	-0.33%
2020/05/18	30	158.97	5	158.60	157.50	25	5,536	0.45%
2020/05/15	10	151.85	8	150.50	154.50	2	5,531	0.04%
2020/05/14	4	155.50	4	154.63	153.00	0	5,601	0.00%
2020/05/13	8	155.06	770	154.77	156.00	-762	5,748	-13.25%	大賣/鉅額交易
2020/05/12	3	162.33	58	162.47	157.50	-55	5,739	-0.96%
2020/05/11	12	173.88	6	174.50	163.00	6	5,759	0.10%
2020/05/08	2	166.00	3	165.67	166.50	-1	5,752	-0.02%
2020/05/07	8	166.56	8	166.25	167.00	0	5,829	0.00%
2020/05/06	8	164.19	10	163.10	166.00	-2	5,817	-0.03%
2020/05/05	14	165.93	9	164.83	163.00	5	5,851	0.09%
2020/05/04	16	162.44	12	162.04	162.50	4	5,815	0.07%
2020/04/30	54	166.36	7	166.36	165.50	47	5,801	0.81%
2020/04/29	2	163.50	36	164.53	163.00	-34	5,745	-0.59%
2020/04/28	17	166.03	11	165.05	163.50	6	5,717	0.10%
2020/04/27	1	161.50	5	162.00	161.50	-4	5,652	-0.07%
2020/04/24	24	159.13	12	162.29	159.00	12	5,608	0.21%
2020/04/23	16	163.13	27	162.83	161.00	-11	5,565	-0.20%
2020/04/22	7	159.93	10	157.95	157.00	-3	5,468	-0.05%
2020/04/21	32	158.86	3	160.17	155.00	29	5,450	0.53%
2020/04/20	6	158.25	6	156.67	156.50	0	5,365	0.00%
2020/04/17	24	170.69	39	172.47	161.00	-15	5,311	-0.28%
2020/04/16	519	168.39	30	166.85	173.50	489	5,054	9.67%	大買/鉅額交易
2020/04/15	28	158.04	10	153.75	158.00	18	4,786	0.38%
2020/04/14	3	152.17	0	0.00	153.00	3	4,669	0.06%
2020/04/13	0	0.00	3	149.00	149.00	-3	4,642	-0.06%
2020/04/10	2	153.00	6	154.00	151.00	-4	4,609	-0.09%
2020/04/09	7	152.86	12	153.08	152.00	-5	4,552	-0.11%
2020/04/08	4	155.63	21	154.14	158.50	-17	4,496	-0.38%
2020/04/07	7	155.43	33	154.73	152.50	-26	4,434	-0.59%
2020/04/06	3	154.83	0	0.00	155.00	3	4,381	0.07%
2020/03/31	8	158.63	6	154.50	152.00	2	4,258	0.05%
2020/03/30	4	146.13	11	148.27	156.50	-7	4,149	-0.17%
2020/03/27	5	154.10	26	152.13	146.00	-21	4,070	-0.52%
2020/03/26	9	137.56	32	137.70	147.00	-23	3,945	-0.58%
2020/03/24	2	117.00	9	118.11	122.00	-7	3,858	-0.18%
2020/03/23	7	114.50	10	114.20	111.00	-3	3,874	-0.08%
2020/03/20	7	124.00	24	122.19	122.00	-17	3,874	-0.44%
2020/03/19	16	120.22	17	119.09	117.00	-1	3,917	-0.03%
2020/03/18	5	140.80	53	144.58	130.00	-48	3,889	-1.23%
2020/03/17	112	147.86	64	143.90	144.00	48	3,794	1.27%	大買/
2020/03/16	77	148.25	38	144.33	144.00	39	3,603	1.08%
2020/03/13	58	134.57	16	126.03	142.00	42	3,451	1.22%
2020/03/12	0	0.00	14	141.04	137.00	-14	3,313	-0.42%
2020/03/11	22	153.84	12	150.21	148.00	10	3,231	0.31%
2020/03/10	6	148.17	8	152.75	151.00	-2	3,143	-0.06%
2020/03/09	141	153.44	5	152.00	151.00	136	2,970	4.58%	大買/鉅額交易
2020/03/06	4	151.50	19	152.21	150.00	-15	2,881	-0.52%
2020/03/05	21	156.19	20	157.30	157.50	1	2,830	0.04%
2020/03/04	23	160.26	80	163.82	156.50	-57	2,767	-2.06%
2020/03/03	27	161.09	14	161.00	167.50	13	2,542	0.51%
2020/03/02	13	147.19	1	152.50	152.50	12	2,444	0.49%
2020/02/27	8	141.94	26	142.48	139.00	-18	2,375	-0.76%
2020/02/26	24	154.29	33	155.17	151.00	-9	2,299	-0.39%
2020/02/25	32	151.97	10	151.45	152.00	22	2,204	1.00%
2020/02/24	23	150.13	20	147.28	148.00	3	2,138	0.14%
2020/02/21	28	147.61	69	145.27	149.00	-41	2,087	-1.96%
2020/02/20	50	141.44	43	136.53	143.00	7	1,964	0.36%
2020/02/19	57	138.82	15	137.63	134.50	42	1,894	2.22%
2020/02/18	7	131.71	122	133.59	130.50	-115	1,804	-6.37%	大賣/鉅額交易
2020/02/17	107	130.46	121	124.88	135.50	-14	1,765	-0.79%	大買/大賣/
2020/02/14	133	124.38	41	121.76	123.50	92	1,738	5.29%	大買/
2020/02/13	48	119.53	65	117.60	117.50	-17	1,650	-1.03%
2020/02/12	30	118.95	51	116.48	117.00	-21	1,667	-1.26%
2020/02/11	71	116.07	68	115.58	115.00	3	1,612	0.19%
2020/02/10	63	110.09	4	108.13	113.00	59	1,502	3.93%
2020/02/07	1	103.00	42	101.70	103.00	-41	1,411	-2.91%
2020/02/06	67	103.38	1	100.50	105.00	66	1,403	4.70%
2020/02/05	3	98.17	0	0.00	97.70	3	1,367	0.22%
2020/01/30	0	0.00	11	91.11	88.10	-11	1,456	-0.76%
2020/01/20	0	0.00	68	98.20	97.80	-68	1,486	-4.57%
2020/01/17	0	0.00	39	98.91	98.50	-39	1,520	-2.57%
2020/01/16	1	99.20	8	100.16	99.00	-7	1,530	-0.46%
2020/01/15	11	102.82	21	101.52	101.00	-10	1,560	-0.64%
2020/01/14	17	99.44	102	98.80	99.60	-85	1,598	-5.32%	大賣/
2020/01/13	1	98.30	0	0.00	97.80	1	1,675	0.06%
2020/01/10	28	100.00	3	100.00	97.60	25	1,728	1.45%
2020/01/08	0	0.00	103	96.96	96.00	-103	1,751	-5.88%	大賣/鉅額交易
2020/01/07	2	99.60	0	0.00	99.50	2	1,769	0.11%
2020/01/06	2	99.75	0	0.00	99.60	2	1,780	0.11%
2020/01/03	0	0.00	10	102.40	101.50	-10	1,782	-0.56%
2020/01/02	0	0.00	30	107.72	105.50	-30	1,775	-1.69%
2019/12/31	28	106.48	79	103.89	106.00	-51	1,765	-2.89%
2019/12/30	88	105.82	0	0.00	104.50	88	1,749	5.03%
2019/12/26	1	99.50	5	99.94	99.60	-4	1,764	-0.23%
2019/12/25	5	101.10	7	100.14	101.50	-2	1,785	-0.11%
2019/12/24	2	99.00	3	99.63	98.80	-1	1,793	-0.06%
2019/12/23	2	99.70	13	100.61	99.60	-11	1,789	-0.61%
2019/12/20	4	105.75	1	104.50	102.00	3	1,788	0.17%
2019/12/19	2	105.00	69	106.17	106.50	-67	1,789	-3.74%
2019/12/18	70	109.90	5	107.80	106.50	65	1,811	3.59%
2019/12/17	1	106.00	153	107.18	106.00	-152	1,772	-8.57%	大賣/鉅額交易
2019/12/16	250	106.34	91	104.42	109.00	159	1,740	9.14%	大買/鉅額交易
2019/12/13	106	99.54	8	96.95	100.50	98	1,613	6.08%	大買/
2019/12/12	1	94.30	15	94.47	94.00	-14	1,577	-0.89%
2019/12/11	17	94.25	0	0.00	94.30	17	1,576	1.08%
2019/12/10	3	95.10	0	0.00	93.80	3	1,577	0.19%
2019/12/06	4	93.88	6	93.65	94.80	-2	1,588	-0.13%
2019/12/05	4	93.40	1	93.30	93.20	3	1,588	0.19%
2019/12/04	1	90.40	1	91.90	91.80	0	1,592	0.00%
2019/12/03	0	0.00	11	90.35	90.70	-11	1,598	-0.69%
2019/12/02	4	94.85	1	100.50	93.10	3	1,586	0.19%
2019/11/29	3	99.20	2	97.20	99.50	1	1,569	0.06%
2019/11/28	0	0.00	3	97.70	97.40	-3	1,576	-0.19%
2019/11/27	1	100.00	0	0.00	100.00	1	1,593	0.06%
2019/11/26	2	100.50	10	101.00	100.50	-8	1,626	-0.49%
2019/11/25	16	99.81	0	0.00	99.20	16	1,620	0.99%
2019/11/22	0	0.00	5	99.42	97.70	-5	1,638	-0.31%
2019/11/21	3	97.90	9	96.09	99.80	-6	1,642	-0.37%
2019/11/20	7	100.63	1	102.00	98.00	6	1,649	0.36%
2019/11/19	0	0.00	25	99.54	99.30	-25	1,666	-1.50%
2019/11/18	6	104.25	16	104.34	102.00	-10	1,679	-0.60%
2019/11/15	16	101.25	0	0.00	101.50	16	1,675	0.96%
2019/11/14	1	97.70	18	98.32	97.70	-17	1,715	-0.99%
2019/11/13	25	101.74	66	101.80	98.10	-41	1,758	-2.33%
2019/11/12	71	97.87	51	94.08	100.50	20	1,733	1.15%
2019/11/11	66	94.28	10	94.72	91.80	56	1,656	3.38%
2019/11/08	10	89.97	14	89.89	89.90	-4	1,598	-0.25%
2019/11/07	48	90.44	1	90.60	89.80	47	1,594	2.95%
2019/11/06	2	89.60	0	0.00	89.70	2	1,577	0.13%
2019/11/05	0	0.00	32	92.33	91.00	-32	1,567	-2.04%
2019/11/04	26	92.39	6	91.63	92.10	20	1,558	1.28%
2019/11/01	5	89.58	0	0.00	89.00	5	1,538	0.32%
2019/10/31	9	93.66	0	0.00	90.80	9	1,539	0.58%
2019/10/30	1	90.40	87	90.54	91.10	-86	1,525	-5.64%
2019/10/29	125	93.58	104	91.37	91.90	21	1,531	1.37%	大買/大賣/
2019/10/28	22	89.79	10	89.06	90.20	12	1,452	0.83%
2019/10/25	2	87.20	18	87.07	87.60	-16	1,424	-1.12%
2019/10/24	6	88.90	8	88.51	88.70	-2	1,396	-0.14%
2019/10/23	4	88.03	42	87.93	88.20	-38	1,391	-2.73%
2019/10/22	51	87.41	51	86.01	87.50	0	1,400	0.00%
2019/10/21	90	84.38	46	82.27	85.00	44	1,382	3.18%
2019/10/18	56	80.97	41	79.60	81.70	15	1,303	1.15%
2019/10/17	29	78.82	2	75.40	78.50	27	1,247	2.16%
2019/10/16	3	76.10	3	76.87	75.50	0	1,225	0.00%
2019/10/15	34	79.51	22	79.00	77.60	12	1,217	0.99%
2019/10/14	25	77.52	5	76.04	78.80	20	1,193	1.68%
2019/10/09	5	76.36	3	74.07	74.70	2	1,181	0.17%
2019/10/08	10	74.36	3	74.23	74.10	7	1,183	0.59%
2019/10/04	12	77.30	3	76.23	76.40	9	1,194	0.75%
2019/10/03	2	77.40	44	77.37	77.50	-42	1,199	-3.50%
2019/10/02	49	78.17	19	76.70	79.00	30	1,201	2.50%
2019/10/01	28	74.91	81	74.71	77.00	-53	1,170	-4.53%
2019/09/27	81	74.05	1	74.50	73.50	80	1,149	6.96%
2019/09/25	5	73.90	186	73.41	73.00	-181	1,165	-15.52%	大賣/鉅額交易
2019/09/24	1	75.00	54	75.71	75.10	-53	1,178	-4.50%
2019/09/23	133	74.50	0	0.00	76.00	133	1,162	11.45%	大買/鉅額交易
2019/09/20	3	71.07	0	0.00	71.30	3	1,115	0.27%
2019/09/17	8	71.61	22	71.40	70.70	-14	1,102	-1.27%
2019/09/16	13	72.06	0	0.00	71.60	13	1,091	1.19%
2019/09/12	0	0.00	1	70.90	70.10	-1	1,085	-0.09%
2019/09/11	1	69.70	5	69.54	69.80	-4	1,080	-0.37%
2019/09/10	4	69.90	4	71.35	69.10	0	1,076	0.00%
2019/09/09	5	71.76	1	71.70	71.60	4	1,060	0.38%
2019/09/06	0	0.00	5	70.60	70.60	-5	1,055	-0.47%
2019/09/05	0	0.00	2	73.60	72.40	-2	1,046	-0.19%
2019/09/04	3	73.60	5	72.02	73.30	-2	1,032	-0.19%
2019/09/02	9	72.60	11	72.17	72.50	-2	1,023	-0.20%
2019/08/30	8	69.40	11	71.17	69.40	-3	1,009	-0.30%
2019/08/29	8	69.66	545	71.21	68.60	-537	1,003	-53.50%	大賣/鉅額交易
2019/08/28	4	75.45	27	76.48	76.00	-23	965	-2.38%
2019/08/27	27	78.16	4	75.25	76.90	23	950	2.42%
2019/08/26	3	74.67	5	73.32	74.50	-2	919	-0.22%
2019/08/23	0	0.00	12	77.20	75.10	-12	906	-1.32%
2019/08/22	7	80.06	8	80.38	77.70	-1	886	-0.11%
2019/08/21	9	77.69	20	77.81	77.30	-11	846	-1.30%
2019/08/20	27	77.64	7	76.73	78.40	20	823	2.43%
2019/08/19	18	77.03	19	75.51	76.50	-1	789	-0.13%
2019/08/16	24	72.23	17	71.22	71.50	7	713	0.98%
2019/08/15	22	69.74	30	69.87	71.30	-8	645	-1.24%
2019/08/13	0	0.00	2	58.40	59.00	-2	567	-0.35%
2019/08/12	3	59.17	0	0.00	59.00	3	571	0.52%
2019/08/06	0	0.00	1	60.00	59.80	-1	572	-0.17%
2019/08/05	70	62.31	0	0.00	60.60	70	571	12.24%
2019/08/01	0	0.00	28	67.01	66.60	-28	575	-4.87%
2019/07/31	32	72.56	0	0.00	72.70	32	563	5.68%
2019/07/29	101	74.68	8	73.75	73.20	93	534	17.39%	大買/
2019/07/26	0	0.00	1	72.80	73.00	-1	520	-0.19%
2019/07/25	8	72.31	0	0.00	72.50	8	511	1.56%
2019/07/24	2	72.75	26	73.30	72.80	-24	510	-4.70%
2019/07/23	32	70.96	16	70.79	71.00	16	471	3.39%
2019/07/15	0	0.00	1	69.40	67.80	-1	447	-0.22%
2019/07/12	5	67.92	0	0.00	67.60	5	459	1.09%
2019/07/10	6	67.72	0	0.00	67.30	6	448	1.34%
2019/07/09	0	0.00	1	67.70	67.70	-1	431	-0.23%
2019/07/02	0	0.00	30	64.93	65.40	-30	391	-7.67%
2019/07/01	38	63.56	11	63.89	63.80	27	370	7.29%
2019/06/28	0	0.00	1	59.40	62.00	-1	349	-0.29%
2019/06/18	0	0.00	2	57.50	58.90	-2	457	-0.44%
2019/06/17	0	0.00	5	57.74	57.40	-5	464	-1.08%
2019/06/14	0	0.00	15	58.20	58.10	-15	473	-3.17%
2019/06/13	0	0.00	4	58.45	58.20	-4	489	-0.82%
2019/06/12	0	0.00	1	58.70	59.10	-1	514	-0.19%
2019/06/11	0	0.00	4	59.53	59.00	-4	539	-0.74%
2019/06/10	0	0.00	4	59.98	59.10	-4	550	-0.73%
2019/06/05	36	61.06	22	61.25	60.20	14	551	2.54%
2019/05/30	0	0.00	3	56.23	56.50	-3	550	-0.54%
2019/05/24	12	57.56	3	57.27	56.70	9	579	1.55%
2019/05/22	8	55.50	6	55.38	56.70	2	599	0.33%
2019/05/21	0	0.00	1	53.00	53.80	-1	673	-0.15%
2019/05/20	1	53.00	0	0.00	52.20	1	688	0.15%
2019/05/17	1	55.00	2	54.10	53.50	-1	699	-0.14%
2019/05/15	0	0.00	1	57.50	56.70	-1	710	-0.14%
2019/05/14	1	55.00	0	0.00	56.60	1	724	0.14%
2019/05/13	0	0.00	1	56.90	57.20	-1	730	-0.14%
2019/05/10	2	57.60	19	57.52	58.30	-17	731	-2.33%
2019/05/09	0	0.00	4	59.78	57.20	-4	732	-0.55%
2019/04/30	1	59.90	25	60.25	60.80	-24	735	-3.26%
2019/04/29	5	63.46	2	63.80	62.00	3	734	0.41%
2019/04/26	0	0.00	17	66.72	66.00	-17	739	-2.30%
2019/04/25	16	66.41	0	0.00	67.70	16	812	1.97%
2019/04/24	1	66.70	0	0.00	66.80	1	827	0.12%
2019/04/23	1	68.20	0	0.00	66.90	1	828	0.12%
2019/04/22	3	69.30	1	68.10	68.00	2	825	0.24%
2019/04/19	2	68.50	22	67.84	68.80	-20	816	-2.45%
2019/04/18	34	68.16	1	67.60	67.00	33	809	4.08%
2019/04/15	3	66.23	0	0.00	66.40	3	792	0.38%
2019/04/10	0	0.00	4.5	66.90	66.50	-4.5	798	-0.56%
2019/04/09	18	67.42	0	0.00	67.50	18	792	2.27%
2019/04/08	1	67.30	1	67.10	67.00	0	789	0.00%
2019/04/02	0	0.00	1	66.40	66.20	-1	788	-0.13%
2019/04/01	0	0.00	6	66.63	66.00	-6	785	-0.76%
2019/03/29	0	0.00	2	67.10	66.50	-2	781	-0.26%
2019/03/28	0	0.00	9	66.90	66.80	-9	781	-1.15%
2019/03/27	1	68.20	3	67.63	67.10	-2	786	-0.25%
2019/03/26	0	0.00	10	67.54	67.30	-10	785	-1.27%
2019/03/25	8	67.28	1	67.00	67.00	7	787	0.89%
2019/03/22	1	69.40	24	69.67	69.10	-23	795	-2.89%
2019/03/21	58	70.64	7	71.16	70.00	51	818	6.23%
2019/03/20	0	0.00	1	68.30	69.00	-1	766	-0.13%
2019/03/19	3	69.87	11	69.25	69.10	-8	765	-1.05%
2019/03/18	0	0.00	11	69.59	69.40	-11	760	-1.45%
2019/03/15	9	70.18	18	69.63	69.40	-9	753	-1.19%
2019/03/14	18	68.79	4	68.23	68.80	14	735	1.90%
2019/03/13	1	67.50	16	67.43	67.30	-15	728	-2.06%
2019/03/12	2	66.20	0	0.00	66.20	2	732	0.27%
2019/03/11	0	0.00	2	65.70	65.60	-2	751	-0.27%
2019/03/07	4	66.08	15	66.77	65.60	-11	791	-1.39%
2019/03/06	16	67.11	0	0.00	67.30	16	801	2.00%
2019/03/05	4	67.00	2	66.35	66.40	2	816	0.24%
2019/02/27	1	66.90	0	0.00	67.30	1	846	0.12%
2019/02/26	0	0.00	1	67.90	66.80	-1	845	-0.12%
2019/02/25	0	0.00	10	68.94	69.00	-10	846	-1.18%
2019/02/22	0	0.00	7	69.66	69.50	-7	850	-0.82%
2019/02/21	7	70.09	25	69.94	69.40	-18	871	-2.07%
2019/02/20	47	71.20	10	70.58	69.60	37	875	4.23%
2019/02/19	8	66.81	17	66.40	67.50	-9	805	-1.12%
2019/02/18	16	65.99	1	65.10	65.30	15	791	1.90%
2019/02/15	18	65.63	3	66.50	64.20	15	782	1.92%
2019/02/14	4	66.00	0	0.00	65.50	4	790	0.51%
2019/02/13	4	66.15	19	66.63	66.10	-15	810	-1.85%
2019/02/12	19	65.26	10	64.61	65.30	9	806	1.12%
2019/02/11	37	63.71	0	0.00	63.80	37	812	4.56%
2019/01/30	0	0.00	6	62.40	62.80	-6	820	-0.73%
2019/01/29	5	61.76	1	61.70	61.70	4	827	0.48%
2019/01/28	1	62.70	5.5	62.74	62.70	-4.5	844	-0.53%
2019/01/25	6	63.00	2	62.25	62.50	4	863	0.46%
2019/01/23	0	0.00	2	61.20	62.80	-2	887	-0.23%
2019/01/22	1	62.90	4	61.80	61.60	-3	895	-0.33%
2019/01/21	5	64.80	1	64.20	63.30	4	904	0.44%
2019/01/18	1	63.20	16	63.53	63.90	-15	909	-1.65%
2019/01/17	66	66.81	26	66.72	64.10	40	906	4.41%
2019/01/16	17	62.52	0	0.00	65.40	17	831	2.04%
2019/01/15	0	0.00	3	59.23	59.50	-3	822	-0.36%
2019/01/11	0	0.00	3	59.57	59.20	-3	852	-0.35%
2019/01/10	3	59.00	1	59.20	58.60	2	855	0.23%
2019/01/08	0	0.00	4	57.75	59.40	-4	859	-0.47%
2019/01/07	1	57.80	0	0.00	58.10	1	874	0.11%
2019/01/02	0	0.00	4	61.50	61.60	-4	898	-0.45%
2018/12/28	2	62.20	0	0.00	61.20	2	904	0.22%
2018/12/27	1	62.60	0	0.00	61.30	1	936	0.11%
2018/12/20	3	63.33	2	64.10	63.40	1	1,023	0.10%
2018/12/19	2	65.80	1	66.00	65.80	1	1,020	0.10%
2018/12/18	0	0.00	10	66.76	66.30	-10	1,024	-0.98%
2018/12/17	12	68.31	21	68.45	66.60	-9	1,028	-0.87%
2018/12/14	17	68.48	5	67.10	68.10	12	1,019	1.18%
2018/12/13	11	66.21	2	66.80	66.00	9	991	0.91%
2018/12/12	2	63.30	1	63.90	63.50	1	993	0.10%
2018/12/11	1	61.20	0	0.00	61.80	1	999	0.10%
2018/12/07	1	63.20	0	0.00	63.20	1	1,036	0.10%
2018/12/06	2	66.15	10	63.74	62.00	-8	1,056	-0.76%
2018/12/05	0	0.00	1	68.80	67.60	-1	1,075	-0.09%
2018/12/04	6	70.62	4	71.45	71.20	2	1,110	0.18%
2018/12/03	2	70.55	4	70.05	71.90	-2	1,148	-0.17%
2018/11/30	3	67.80	4	67.48	67.40	-1	1,181	-0.08%
2018/11/29	1	66.00	3	65.70	65.30	-2	1,203	-0.17%
2018/11/28	2	65.75	10	64.73	64.90	-8	1,227	-0.65%
2018/11/27	9	64.47	0	0.00	63.80	9	1,345	0.67%
2018/11/26	0	0.00	5	60.52	61.00	-5	1,416	-0.35%
2018/11/22	4	59.20	1	61.70	58.80	3	1,459	0.21%
2018/11/21	2	61.10	2	61.20	61.10	0	1,469	0.00%
2018/11/20	4	62.03	3	59.30	60.20	1	1,476	0.07%
2018/11/19	5	58.82	1	59.20	59.50	4	1,498	0.27%
2018/11/16	1	55.20	0	0.00	54.30	1	1,486	0.07%
2018/11/14	3	53.30	1	53.40	53.30	2	1,490	0.13%
2018/11/13	2	50.50	6	51.47	52.70	-4	1,501	-0.27%
2018/11/12	2	54.90	4	55.60	54.20	-2	1,506	-0.13%
2018/11/09	1	61.00	0	0.00	60.20	1	1,503	0.07%
2018/11/08	0	0.00	4	61.00	59.20	-4	1,542	-0.26%
2018/11/07	4	59.05	6	58.27	60.00	-2	1,556	-0.13%
2018/11/06	2	58.50	23	59.45	57.10	-21	1,588	-1.32%
2018/11/05	28	58.73	1	56.40	59.00	27	1,613	1.67%
2018/11/02	5	56.80	0	0.00	55.50	5	1,597	0.31%
2018/10/31	2	52.10	0	0.00	52.80	2	1,574	0.13%
2018/10/25	6	53.50	0	0.00	53.70	6	1,573	0.38%
2018/10/23	1	58.10	2	60.20	58.00	-1	1,567	-0.06%
2018/10/22	2	60.35	3	61.13	61.70	-1	1,564	-0.06%
2018/10/19	0	0.00	1	56.00	56.50	-1	1,554	-0.06%
2018/10/16	0	0.00	9	59.68	59.80	-9	1,568	-0.57%
2018/10/15	4	58.98	1	60.00	59.50	3	1,571	0.19%
2018/10/12	0	0.00	7	57.93	58.00	-7	1,577	-0.44%
2018/10/09	1	66.50	1	68.00	67.20	0	1,630	0.00%
2018/10/05	3	70.50	7	70.66	69.40	-4	1,681	-0.24%
2018/10/04	1	74.10	1	72.50	74.40	0	1,659	0.00%
2018/10/03	0	0.00	4	76.27	73.80	-4	1,654	-0.24%
2018/10/02	6	76.65	14	75.13	76.30	-8	1,666	-0.48%
2018/10/01	11	74.05	3	74.00	74.90	8	1,676	0.48%
2018/09/27	3	74.70	103	74.50	73.60	-100	1,682	-5.94%	大賣/
2018/09/25	1	78.10	0	0.00	77.50	1	1,705	0.06%
2018/09/21	1	77.30	0	0.00	79.20	1	1,727	0.06%
2018/09/20	0	0.00	1	77.60	77.00	-1	1,772	-0.06%
2018/09/19	2	78.50	0	0.00	78.20	2	1,812	0.11%
2018/09/18	0	0.00	1	79.30	79.00	-1	1,823	-0.05%
2018/09/17	101	81.75	2	81.55	82.00	99	1,829	5.41%	大買/
2018/09/14	4	80.98	4	81.98	82.20	0	1,829	0.00%
2018/09/13	4	79.13	65	78.16	79.50	-61	1,822	-3.35%
2018/09/12	0	0.00	7	78.06	77.90	-7	1,805	-0.39%
2018/09/11	3	80.00	49	80.87	81.20	-46	1,799	-2.56%
2018/09/10	1	85.60	153	82.40	81.10	-152	1,774	-8.57%	大賣/鉅額交易
2018/09/07	4	95.03	145	91.63	90.00	-141	1,739	-8.11%	大賣/鉅額交易
2018/09/06	59	105.83	81	106.54	100.00	-22	1,703	-1.29%
2018/09/05	67	111.04	54	111.44	107.00	13	1,651	0.79%
2018/09/04	26	109.56	40	110.74	109.50	-14	1,616	-0.87%
2018/09/03	58	115.62	110	114.34	111.00	-52	1,585	-3.28%	大賣/
2018/08/31	135	109.08	9	111.11	114.00	126	1,462	8.61%	大買/鉅額交易
2018/08/30	28	104.11	18	103.78	104.00	10	1,370	0.73%
2018/08/29	73	101.37	7	100.83	102.50	66	1,348	4.90%
2018/08/28	64	99.33	0	0.00	98.20	64	1,328	4.82%
2018/08/27	1	99.60	22	99.19	101.00	-21	1,312	-1.60%
2018/08/24	27	104.98	2	100.50	100.00	25	1,305	1.91%
2018/08/23	42	100.02	2	100.00	100.00	40	1,290	3.10%
2018/08/21	2	98.60	0	0.00	98.50	2	1,360	0.15%
2018/08/20	0	0.00	13	99.55	99.00	-13	1,360	-0.96%
2018/08/17	12	105.71	71	104.18	100.50	-59	1,348	-4.38%
2018/08/16	5	103.70	40	101.05	103.50	-35	1,331	-2.63%
2018/08/15	82	105.13	17	103.29	103.00	65	1,314	4.94%
2018/08/14	11	102.68	21	100.09	102.50	-10	1,269	-0.79%
2018/08/13	25	100.97	26	99.78	101.00	-1	1,247	-0.08%
2018/08/10	9	98.22	1	96.80	97.70	8	1,211	0.66%
2018/08/09	1	93.80	1	95.70	93.10	0	1,177	0.00%
2018/08/08	2	95.10	0	0.00	95.00	2	1,203	0.17%
2018/08/07	0	0.00	3	94.60	93.50	-3	1,218	-0.25%
2018/08/06	2	95.00	0	0.00	94.70	2	1,247	0.16%
2018/08/03	0	0.00	2	95.05	93.90	-2	1,253	-0.16%
2018/08/02	29	97.55	25	97.52	95.10	4	1,280	0.31%
2018/08/01	24	103.25	4	101.63	104.00	20	1,270	1.57%
2018/07/31	2	100.50	0	0.00	99.90	2	1,260	0.16%
2018/07/30	0	0.00	6	100.23	99.40	-6	1,264	-0.47%
2018/07/27	4	101.00	4	100.00	100.50	0	1,273	0.00%
2018/07/26	4	101.00	36	99.91	100.50	-32	1,278	-2.50%
2018/07/25	34	101.54	2	100.70	101.50	32	1,277	2.50%
2018/07/24	2	96.60	1	96.70	96.70	1	1,280	0.08%
2018/07/23	1	94.40	1	97.50	94.30	0	1,289	0.00%
2018/07/20	7	99.11	0	0.00	99.20	7	1,282	0.55%
2018/07/19	2	102.00	18	103.17	100.00	-16	1,284	-1.25%
2018/07/18	23	106.63	13	104.65	104.00	10	1,278	0.78%
2018/07/17	7	102.57	8	102.38	101.50	-1	1,257	-0.08%
2018/07/16	10	99.37	11	97.34	102.50	-1	1,228	-0.08%
2018/07/13	14	94.73	0	0.00	93.50	14	1,210	1.16%
2018/07/12	1	90.60	2	91.20	91.50	-1	1,236	-0.08%
2018/07/11	19	91.24	2	89.95	90.60	17	1,243	1.37%
2018/07/10	27	92.27	44	91.56	91.50	-17	1,260	-1.35%
2018/07/09	4	92.70	3	92.30	88.60	1	1,262	0.08%
2018/07/06	8	93.65	14	91.21	94.60	-6	1,239	-0.48%
2018/07/05	2	91.25	19	89.23	88.30	-17	1,239	-1.37%
2018/07/04	79	92.51	0	0.00	92.00	79	1,269	6.22%
2018/07/03	7	100.71	7	97.90	96.00	0	1,302	0.00%
2018/07/02	2	99.10	10	99.91	99.00	-8	1,282	-0.62%
2018/06/29	2	93.00	12	96.83	94.70	-10	1,275	-0.78%
2018/06/28	6	102.25	22	101.00	101.00	-16	1,242	-1.29%
2018/06/27	0	0.00	9	113.17	112.00	-9	1,248	-0.72%
2018/06/26	12	105.33	29	106.33	107.50	-17	1,250	-1.36%
2018/06/25	1	117.50	11	117.95	113.00	-10	1,240	-0.81%
2018/06/22	20	123.80	11	124.73	119.50	9	1,274	0.71%
2018/06/21	11	130.18	17	129.79	128.00	-6	1,314	-0.46%
2018/06/20	21	127.98	22	129.11	127.00	-1	1,332	-0.08%
2018/06/19	5	137.60	9	136.78	135.00	-4	1,353	-0.30%
2018/06/15	2	138.75	24	139.46	139.00	-22	1,379	-1.59%
2018/06/14	34	141.94	14	141.86	143.00	20	1,425	1.40%
2018/06/13	12	140.67	3	141.50	137.50	9	1,414	0.64%
2018/06/12	6	140.08	2	138.25	138.50	4	1,455	0.27%
2018/06/11	34	137.50	56	137.74	137.50	-22	1,468	-1.50%
2018/06/08	33	140.83	12	139.63	138.50	21	1,483	1.42%
2018/06/07	6	138.25	51	136.94	136.00	-45	1,532	-2.94%
2018/06/06	12	139.79	15	138.97	139.00	-3	1,567	-0.19%
2018/06/05	41	139.23	10	137.10	138.00	31	1,567	1.98%
2018/06/04	15	137.17	38	136.38	137.00	-23	1,565	-1.47%
2018/06/01	5	135.10	3	133.67	134.00	2	1,568	0.13%
2018/05/31	11	136.91	29	140.45	133.00	-18	1,559	-1.15%
2018/05/30	15	151.47	73	150.59	141.50	-58	1,528	-3.79%
2018/05/29	59	143.93	5	141.00	148.00	54	1,472	3.67%
2018/05/28	43	141.33	3	140.33	138.00	40	1,456	2.75%
2018/05/25	3	139.00	8	138.06	137.50	-5	1,467	-0.34%
2018/05/24	6	138.00	6	136.92	137.00	0	1,492	0.00%
2018/05/23	10	135.50	2	134.00	137.00	8	1,510	0.53%
2018/05/22	3	136.50	15	137.50	133.00	-12	1,536	-0.78%
2018/05/21	16	137.69	4	136.25	138.00	12	1,561	0.77%
2018/05/18	2	133.75	7	133.93	135.50	-5	1,576	-0.32%
2018/05/17	1	138.00	32	136.95	133.50	-31	1,590	-1.95%
2018/05/16	8	144.75	24	145.00	138.50	-16	1,603	-1.00%
2018/05/15	50	144.45	79	142.16	148.50	-29	1,590	-1.82%
2018/05/14	90	142.58	0	0.00	145.00	90	1,590	5.66%
2018/05/11	0	0.00	51	136.43	136.00	-51	1,566	-3.26%
2018/05/10	38	140.57	30	140.15	135.00	8	1,566	0.51%
2018/05/09	30	133.00	63	132.16	133.00	-33	1,546	-2.13%
2018/05/08	12	133.25	31	132.89	130.50	-19	1,569	-1.21%
2018/05/07	33	136.58	15	134.23	135.50	18	1,591	1.13%
2018/05/04	14	128.07	30	133.02	130.50	-16	1,620	-0.99%
2018/05/03	41	139.55	7	136.93	133.00	34	1,625	2.09%
2018/05/02	5	138.60	47	136.84	135.50	-42	1,670	-2.51%
2018/04/30	34	136.76	20	133.53	140.00	14	1,709	0.82%
2018/04/27	23	127.24	30	125.62	130.00	-7	1,711	-0.41%
2018/04/26	8	127.75	16	126.53	122.00	-8	1,734	-0.46%
2018/04/25	16	128.47	7	128.71	128.00	9	1,757	0.51%
2018/04/24	2	126.75	6	126.17	124.00	-4	1,755	-0.23%
2018/04/23	5	136.50	19	138.58	128.50	-14	1,756	-0.80%
2018/04/20	8	143.19	11	141.59	142.50	-3	1,769	-0.17%
2018/04/19	3	143.83	50	146.40	139.50	-47	1,790	-2.62%
2018/04/18	58	147.25	12	142.46	145.50	46	1,793	2.56%
2018/04/17	19	140.26	34	139.74	139.50	-15	1,753	-0.86%
2018/04/16	14	136.00	34	133.53	138.50	-20	1,747	-1.14%
2018/04/13	38	135.83	8	132.38	132.50	30	1,729	1.74%
2018/04/12	4	129.88	3	128.50	129.00	1	1,715	0.06%
2018/04/11	1	130.00	10	131.15	129.00	-9	1,716	-0.52%
2018/04/10	0	0.00	49	140.51	131.00	-49	1,702	-2.88%
2018/04/09	49	138.10	6	134.33	145.50	43	1,670	2.57%
2018/04/03	6	129.42	12	129.67	133.00	-6	1,651	-0.36%
2018/04/02	14	133.82	26	131.37	129.00	-12	1,644	-0.73%
2018/03/31	33	128.56	45	127.08	129.00	-12	1,652	-0.73%
2018/03/30	55	128.01	7	127.21	125.00	48	1,631	2.94%
2018/03/29	3	127.17	5	126.30	122.50	-2	1,577	-0.13%
2018/03/28	30	124.95	39	123.76	126.00	-9	1,562	-0.58%
2018/03/27	33	125.89	28	125.34	123.50	5	1,547	0.32%
2018/03/26	46	122.07	6	120.33	123.50	40	1,501	2.66%
2018/03/23	1	116.00	22	111.48	115.50	-21	1,443	-1.46%
2018/03/22	33	121.85	27	122.28	115.50	6	1,419	0.42%
2018/03/21	34	119.29	82	119.50	117.50	-48	1,376	-3.49%
2018/03/20	90	115.81	31	115.32	119.50	59	1,339	4.40%
2018/03/19	6	110.67	33	108.77	110.00	-27	1,282	-2.10%
2018/03/16	35	111.79	29	111.81	110.00	6	1,270	0.47%
2018/03/15	28	109.21	19	107.16	108.00	9	1,227	0.73%
2018/03/14	22	107.52	21	105.95	108.50	1	1,213	0.08%
2018/03/13	24	108.81	56	107.32	105.00	-32	1,195	-2.68%
2018/03/12	48	103.38	15	106.07	106.50	33	1,137	2.90%
2018/03/09	2	98.60	2	97.85	97.30	0	1,096	0.00%
2018/03/08	12	99.93	11	99.20	98.40	1	1,098	0.09%
2018/03/07	13	99.90	5	99.36	99.30	8	1,093	0.73%
2018/03/06	3	96.93	0	0.00	96.60	3	1,086	0.28%
2018/03/05	3	97.37	11	98.29	96.10	-8	1,094	-0.73%
2018/03/02	14	98.21	11	97.05	98.50	3	1,094	0.27%
2018/03/01	11	98.79	3	97.57	98.30	8	1,097	0.73%
2018/02/27	9	97.96	16	97.92	96.10	-7	1,090	-0.64%
2018/02/26	4	104.00	25	101.97	97.80	-21	1,076	-1.95%
2018/02/23	17	109.74	50	109.39	104.50	-33	1,051	-3.14%
2018/02/22	68	115.71	53	112.51	110.00	15	1,042	1.44%
2018/02/21	43	109.27	20	105.25	113.00	23	1,014	2.27%
2018/02/12	22	103.14	2	106.00	103.00	20	989	2.02%
2018/02/09	1	106.50	17	96.41	106.50	-16	995	-1.61%
2018/02/08	13	108.35	24	104.98	101.00	-11	998	-1.10%
2018/02/07	17	101.90	14	102.53	105.00	3	978	0.31%
2018/02/06	0	0.00	13	98.59	95.70	-13	964	-1.35%
2018/02/05	7	103.29	13	102.65	104.00	-6	952	-0.63%
2018/02/02	14	107.00	3	106.50	105.50	11	957	1.15%
2018/02/01	4	108.75	24	107.88	106.50	-20	951	-2.10%
2018/01/31	29	106.78	6	105.92	108.00	23	944	2.44%
2018/01/30	9	114.50	22	117.52	110.00	-13	926	-1.40%
2018/01/29	41	118.85	9	115.50	122.00	32	904	3.54%
2018/01/26	11	112.68	78	110.92	112.00	-67	867	-7.73%
2018/01/25	91	116.98	124	116.40	114.00	-33	849	-3.89%	大賣/
2018/01/24	103	107.58	56	106.77	110.50	47	791	5.94%	大買/
2018/01/23	48	106.81	34	103.34	102.00	14	748	1.87%
2018/01/22	43	102.94	75	97.30	104.50	-32	736	-4.34%
2018/01/19	69	99.24	35	96.96	97.40	34	721	4.71%
2018/01/18	2	96.60	75	96.90	95.40	-73	701	-10.41%
2018/01/17	20	98.00	32	97.30	95.90	-12	718	-1.67%
2018/01/16	61	97.28	52	95.54	96.50	9	764	1.18%
2018/01/15	36	94.71	44	92.52	96.30	-8	751	-1.06%
2018/01/12	25	91.29	14	89.24	91.10	11	718	1.53%
2018/01/11	10	87.47	0	0.00	87.00	10	687	1.45%
2018/01/10	0	0.00	13	86.01	85.00	-13	682	-1.91%
2018/01/09	1	87.60	21	86.42	88.00	-20	671	-2.98%
2018/01/08	5	88.22	10	87.41	87.30	-5	667	-0.75%
2018/01/05	37	86.30	2	85.50	86.50	35	657	5.33%
2018/01/04	1	85.00	13	85.41	85.30	-12	649	-1.85%
2018/01/03	14	83.41	37	84.35	85.00	-23	649	-3.54%
2018/01/02	90	82.83	6	83.82	85.70	84	632	13.29%