崇越 (5434)-台灣摩根士丹利券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
258.0
漲跌
▼2.0
漲幅
-0.77%
成交量
8,773張
產業
上市電子通路類股
506人加入追蹤

立即追蹤
本地時間:13:30(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

崇越 (5434)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	29	260.47	175	260.08	260.00	-146	1,292	-11.29%	大賣/鉅額交易
2024/04/17	49	265.23	315	265.11	265.00	-266	1,232	-21.59%	大賣/鉅額交易
2024/04/16	66	255.59	164	256.92	251.50	-98	1,095	-8.94%	大賣/
2024/04/15	12	249.38	15	248.97	248.00	-3	935	-0.32%
2024/04/12	6	245.67	18	248.31	248.50	-12	910	-1.32%
2024/04/11	95	243.16	1	244.00	242.00	94	886	10.60%
2024/04/10	56	247.38	75	245.42	244.50	-19	866	-2.19%
2024/04/09	22	256.61	267	256.27	252.00	-245	843	-29.03%	大賣/鉅額交易
2024/04/08	8	252.44	154	251.15	254.50	-146	793	-18.39%	大賣/鉅額交易
2024/04/03	1	233.50	170	236.19	239.00	-169	736	-22.94%	大賣/鉅額交易
2024/04/02	2.9	226.97	109	233.51	236.00	-106.1	714	-14.85%	大賣/鉅額交易
2024/04/01	47	224.59	0	0.00	224.50	47	684	6.86%
2024/03/29	35.1	218.30	2	218.50	219.00	33.1	664	4.98%
2024/03/28	2	219.00	9	218.50	218.50	-7	657	-1.06%
2024/03/27	8	215.94	9	217.94	218.50	-1	647	-0.15%
2024/03/26	10	219.25	43	217.74	217.00	-33	637	-5.17%
2024/03/25	1.7	217.10	32	217.80	217.50	-30.3	627	-4.83%
2024/03/22	1	219.00	194	216.08	216.50	-193	624	-30.92%	大賣/鉅額交易
2024/03/21	4	212.88	70.1	217.79	219.00	-66.1	608	-10.86%
2024/03/20	6	211.08	27	211.30	210.00	-21	579	-3.62%
2024/03/19	20	213.35	8	212.38	212.00	12	573	2.09%
2024/03/18	0	0.00	41	211.24	210.50	-41	557	-7.35%
2024/03/15	155	210.95	115	210.00	210.00	40	550	7.27%	大買/大賣/
2024/03/14	67	208.63	5	208.80	207.50	62	532	11.65%
2024/03/13	101	211.16	0	0.00	211.00	101	514	19.63%	大買/鉅額交易
2024/03/12	89	211.34	0	0.00	211.00	89	499	17.80%
2024/03/11	12	210.21	7	210.57	211.00	5	490	1.02%
2024/03/08	37	210.77	29	211.57	211.00	8	481	1.66%
2024/03/07	59	207.94	1	209.00	208.50	58	450	12.87%
2024/03/06	50	200.51	0	0.00	201.50	50	424	11.77%
2024/03/05	51	198.20	0	0.00	198.50	51	419	12.16%
2024/03/04	28	197.61	7	198.07	196.50	21	411	5.10%
2024/03/01	134	198.82	24	198.31	197.50	110	402	27.31%	大買/鉅額交易
2024/02/29	16	194.66	38	194.61	194.50	-22	386	-5.69%
2024/02/27	32	194.13	2	193.50	194.00	30	384	7.81%
2024/02/26	16	195.72	0	0.00	196.00	16	380	4.21%
2024/02/23	40	195.06	0	0.00	194.00	40	381	10.47%
2024/02/22	21	194.55	1	194.50	194.00	20	385	5.18%
2024/02/21	9	192.28	34	192.32	193.00	-25	384	-6.49%
2024/02/20	6	195.67	95	196.97	195.00	-89	382	-23.27%
2024/02/19	11	195.82	0	0.00	196.50	11	379	2.90%
2024/02/16	65	194.35	6	194.17	194.00	59	375	15.72%
2024/02/15	8	194.00	49.6	193.78	194.00	-41.6	366	-11.37%
2024/02/05	22	193.18	16	191.91	193.00	6	355	1.69%
2024/02/02	8	191.50	25	191.46	191.00	-17	349	-4.86%
2024/02/01	5	190.70	13	190.96	191.50	-8	352	-2.27%
2024/01/31	0	0.00	20	187.70	187.50	-20	351	-5.69%
2024/01/30	2	190.25	1	189.00	189.50	1	350	0.29%
2024/01/29	1	187.00	1	188.50	188.50	0	355	0.00%
2024/01/26	2	186.00	5	185.50	186.00	-3	357	-0.84%
2024/01/25	6	186.33	0	0.00	186.50	6	362	1.66%
2024/01/24	4	186.63	3	186.83	186.50	1	361	0.28%
2024/01/23	10	185.80	11	185.64	186.00	-1	363	-0.28%
2024/01/22	37	184.91	3	184.67	184.50	34	364	9.33%
2024/01/19	6	182.67	2	182.75	183.00	4	364	1.10%
2024/01/18	0	0.00	27	180.19	180.00	-27	364	-7.41%
2024/01/17	16	182.88	23	182.09	181.50	-7	362	-1.93%
2024/01/16	31	184.90	7	184.86	184.50	24	353	6.79%
2024/01/15	2	184.00	7	183.71	184.50	-5	347	-1.44%
2024/01/12	22	183.32	12	183.04	183.00	10	347	2.88%
2024/01/11	21	182.55	30	182.27	182.50	-9	346	-2.59%
2024/01/10	15	182.50	14	182.14	182.00	1	351	0.28%
2024/01/09	1	182.50	9	182.17	182.50	-8	349	-2.29%
2024/01/08	4	182.75	12	181.96	181.50	-8	352	-2.27%
2024/01/05	0	0.00	9	181.89	182.50	-9	352	-2.55%
2024/01/04	2	180.75	18	180.64	181.50	-16	354	-4.52%
2024/01/03	24	181.52	3	181.33	181.50	21	360	5.83%
2024/01/02	14	182.04	7	181.57	182.00	7	362	1.93%
2023/12/29	1	182.00	14	181.71	182.50	-13	367	-3.54%
2023/12/28	0	0.00	9	181.67	182.00	-9	393	-2.28%
2023/12/27	16	182.13	12	182.17	183.50	4	398	1.00%
2023/12/26	3	181.84	7	182.07	182.50	-4	398	-1.00%
2023/12/25	1	181.50	12	181.63	182.50	-11	398	-2.76%
2023/12/22	8	181.25	6	181.33	181.00	2	400	0.50%
2023/12/21	5	181.50	26	181.60	181.50	-21	400	-5.24%
2023/12/20	0	0.00	12	182.58	182.00	-12	400	-2.99%
2023/12/19	31	182.15	25	182.28	183.00	6	396	1.51%
2023/12/18	14	183.96	36	183.56	183.50	-22	395	-5.56%
2023/12/15	5	183.90	0	0.00	183.50	5	400	1.25%
2023/12/14	64	184.15	7	184.79	185.00	57	398	14.29%
2023/12/13	42	182.99	0	0.00	183.50	42	395	10.61%
2023/12/12	50	182.54	0	0.00	183.50	50	395	12.65%
2023/12/11	28	182.07	2	182.00	182.50	26	393	6.61%
2023/12/08	36	182.40	7	182.29	182.00	29	392	7.40%
2023/12/07	30	181.98	5	181.90	181.50	25	389	6.42%
2023/12/06	4	182.63	29	182.45	183.00	-25	387	-6.45%
2023/12/05	3	182.83	22	182.11	183.00	-19	389	-4.88%
2023/12/04	28	183.55	20	183.55	183.00	8	390	2.05%
2023/12/01	22	184.11	30	183.78	184.00	-8	391	-2.05%
2023/11/30	126	183.52	80.6	183.54	183.00	45.4	390	11.62%	大買/
2023/11/29	48	184.79	1	185.00	185.00	47	383	12.27%
2023/11/28	35	184.46	1	184.50	184.00	34	382	8.89%
2023/11/27	22	182.43	4	183.00	182.00	18	385	4.66%
2023/11/24	13	184.42	0	0.00	184.50	13	389	3.34%
2023/11/22	9	184.94	17	184.71	185.00	-8	388	-2.06%
2023/11/21	3	186.50	27	185.33	187.00	-24	382	-6.28%
2023/11/20	26	184.52	12	184.13	184.50	14	376	3.72%
2023/11/17	85	184.37	10	184.05	184.50	75	377	19.84%
2023/11/16	12	183.75	20	183.95	184.50	-8	379	-2.11%
2023/11/15	40	181.10	13	180.12	182.00	27	377	7.15%
2023/11/14	3	179.67	41	179.41	179.50	-38	383	-9.90%
2023/11/13	0	0.00	49	180.11	180.00	-49	389	-12.57%
2023/11/10	1	179.50	32	179.69	179.00	-31	393	-7.88%
2023/11/09	2	180.00	39	180.36	181.00	-37	398	-9.28%
2023/11/08	1	181.00	50	180.18	181.00	-49	404	-12.12%
2023/11/07	1	177.50	29	178.22	178.50	-28	397	-7.04%
2023/11/06	43	177.45	39	177.60	178.50	4	396	1.01%
2023/11/03	13	173.15	79	173.42	174.00	-66	386	-17.08%
2023/11/02	12	170.54	9	170.78	171.00	3	382	0.79%
2023/11/01	25.1	168.62	50	168.46	169.50	-24.9	378	-6.57%
2023/10/31	40	169.80	16	169.72	169.00	24	378	6.34%
2023/10/30	19	168.89	70	169.24	170.00	-51	381	-13.37%
2023/10/27	5	167.10	0	0.00	167.00	5	388	1.29%
2023/10/26	8	168.19	2	167.50	168.00	6	391	1.53%
2023/10/25	8	168.75	4	168.38	168.00	4	391	1.02%
2023/10/24	2	168.00	3	167.67	168.00	-1	389	-0.26%
2023/10/23	8	169.00	23	168.59	169.00	-15	389	-3.85%
2023/10/20	2	168.25	16	168.31	169.50	-14	392	-3.57%
2023/10/19	5	168.50	14	168.96	169.50	-9	398	-2.26%
2023/10/18	56.1	169.71	156	169.76	170.00	-99.9	404	-24.70%	大賣/
2023/10/17	7	168.00	16	167.91	167.00	-9	406	-2.21%
2023/10/16	1.1	167.55	36	167.57	168.00	-34.9	414	-8.42%
2023/10/13	7	169.21	22	169.23	170.00	-15	420	-3.57%
2023/10/12	4	168.25	55	167.69	168.50	-51	421	-12.09%
2023/10/11	195	167.15	66	166.42	167.50	129	425	30.29%	大買/鉅額交易
2023/10/06	0	0.00	111	166.18	168.00	-111	418	-26.51%	大賣/鉅額交易
2023/10/05	42	167.75	25	167.74	168.50	17	416	4.08%
2023/10/04	0.6	166.00	65	163.85	163.50	-64.4	414	-15.56%
2023/10/03	0	0.00	58	170.65	169.00	-58	389	-14.90%
2023/10/02	0	0.00	11	170.77	171.50	-11	393	-2.79%
2023/09/28	55.6	169.50	47	168.72	169.50	8.6	398	2.16%
2023/09/27	2	167.75	82	167.53	168.00	-80	401	-19.94%
2023/09/26	1	170.00	6	168.17	168.00	-5	403	-1.24%
2023/09/25	38	170.75	13	169.50	169.50	25	407	6.14%
2023/09/22	0	0.00	19	168.66	168.50	-19	412	-4.61%
2023/09/21	0	0.00	18	169.31	169.50	-18	416	-4.32%
2023/09/20	19	171.18	34.4	171.22	171.00	-15.4	424	-3.63%
2023/09/19	0	0.00	41	173.91	174.00	-41	424	-9.66%
2023/09/18	1	174.00	54	173.44	174.00	-53	432	-12.26%
2023/09/15	9	174.61	13	174.42	174.00	-4	435	-0.92%
2023/09/14	16	174.69	12.5	175.00	175.50	3.5	436	0.80%
2023/09/13	0	0.00	41	173.87	173.50	-41	436	-9.40%
2023/09/12	11	172.32	3	173.33	173.50	8	441	1.81%
2023/09/11	1	173.00	35	172.20	171.50	-34	449	-7.57%
2023/09/08	6	174.33	4	173.50	173.00	2	451	0.44%
2023/09/07	7	175.21	33.2	175.23	175.50	-26.2	454	-5.77%
2023/09/06	1	174.00	19	174.18	174.00	-18	456	-3.94%
2023/09/05	0	0.00	13	175.27	174.00	-13	462	-2.81%
2023/09/04	21	174.71	5	174.90	175.00	16	487	3.28%
2023/09/01	1	173.00	12	172.54	173.00	-11	503	-2.18%
2023/08/31	0	0.00	101	173.15	173.00	-101	510	-19.79%	大賣/鉅額交易
2023/08/30	7	170.07	86	171.52	171.50	-79	512	-15.42%
2023/08/29	0	169.00	51.7	168.45	168.50	-51.6	510	-10.13%
2023/08/28	0	0.00	66	167.81	167.50	-66	519	-12.70%
2023/08/25	1	168.50	31.1	168.05	168.00	-30.1	528	-5.69%
2023/08/24	8	168.13	94	167.90	168.50	-86	541	-15.89%
2023/08/23	7	165.93	120.2	165.85	166.50	-113.2	545	-20.75%	大賣/鉅額交易
2023/08/22	13	165.88	157.3	165.79	166.50	-144.3	544	-26.50%	大賣/鉅額交易
2023/08/21	1	167.00	215	167.53	167.00	-214	537	-39.82%	大賣/鉅額交易
2023/08/18	39	169.73	119	169.05	169.50	-80	533	-15.01%	大賣/
2023/08/17	1	170.00	57.3	169.21	169.50	-56.3	521	-10.79%
2023/08/16	7	168.50	99.5	169.05	169.50	-92.5	515	-17.95%
2023/08/15	56	168.79	10	168.70	168.50	46	506	9.08%
2023/08/14	13.2	171.64	140.2	170.53	169.50	-127.1	504	-25.21%	大賣/鉅額交易
2023/08/11	0	0.00	25	175.42	175.50	-25	491	-5.08%
2023/08/10	10	176.00	29	175.67	175.50	-19	491	-3.86%
2023/08/09	2	176.75	17	176.85	176.50	-15	492	-3.05%
2023/08/08	1.7	178.30	47	176.99	177.00	-45.3	490	-9.23%
2023/08/07	3	178.33	17	178.62	178.00	-14	489	-2.86%
2023/08/04	1	178.00	29	177.76	178.00	-28	489	-5.73%
2023/08/02	51	177.79	59.3	176.53	176.50	-8.3	486	-1.71%
2023/08/01	3	177.33	31.2	177.67	177.50	-28.2	478	-5.88%
2023/07/31	9	180.17	90	180.26	179.50	-81	467	-17.33%
2023/07/28	0	0.00	24	182.79	183.00	-24	460	-5.21%
2023/07/27	3	182.67	2	182.00	182.00	1	459	0.22%
2023/07/26	0	0.00	14.9	181.80	181.00	-14.9	461	-3.23%
2023/07/25	1	181.50	16	181.63	181.50	-15	462	-3.24%
2023/07/24	96	182.80	4	183.00	183.50	92	467	19.68%
2023/07/21	174	182.42	13	182.62	182.50	161	471	34.14%	大買/鉅額交易
2023/07/20	171	183.29	14	183.43	184.00	157	480	32.68%	大買/鉅額交易
2023/07/19	87	183.22	1	182.00	182.00	86	487	17.63%
2023/07/18	97	183.25	25	182.92	183.50	72	491	14.65%
2023/07/17	3	182.50	9	184.11	182.50	-6	492	-1.22%
2023/07/14	20	182.48	0	0.00	183.00	20	495	4.04%
2023/07/13	45	180.61	6	180.42	179.50	39	494	7.89%
2023/07/12	29	179.62	8	179.38	179.50	21	492	4.26%
2023/07/11	77	178.74	11	178.18	179.00	66	492	13.40%
2023/07/10	47	176.30	21	175.98	176.50	26	492	5.27%
2023/07/07	18	176.75	73	176.44	175.50	-55	494	-11.13%
2023/07/06	25	180.50	104	179.88	179.00	-79	488	-16.16%	大賣/
2023/07/05	14	180.57	1	180.00	180.50	13	482	2.69%
2023/07/04	46	181.01	14	181.07	180.50	32	477	6.70%
2023/07/03	2	182.00	76	182.33	182.00	-74	478	-15.48%
2023/06/30	78	181.67	42	182.02	182.50	36	475	7.57%
2023/06/29	15	181.37	21	180.83	181.50	-6	472	-1.27%
2023/06/28	43	181.33	36	181.57	182.00	7	469	1.49%
2023/06/27	5	183.70	23.6	184.01	183.50	-18.6	465	-4.00%
2023/06/26	2	183.00	41.8	182.54	182.00	-39.8	459	-8.67%
2023/06/21	1	185.00	2	185.25	185.00	-1	452	-0.22%
2023/06/20	6	186.50	9	186.44	186.00	-3	451	-0.66%
2023/06/19	6	188.17	4	187.63	187.50	2	452	0.44%
2023/06/16	17	188.29	8	189.56	187.50	9	456	1.97%
2023/06/15	19	190.24	55	189.83	191.00	-36	451	-7.98%
2023/06/14	1	188.00	20	189.00	188.00	-19	449	-4.23%
2023/06/13	33	190.18	21	190.12	190.00	12	452	2.65%
2023/06/12	44	186.09	19	186.00	186.00	25	452	5.52%
2023/06/09	9	187.39	89	187.67	187.00	-80	466	-17.16%
2023/06/08	0	0.00	154	188.91	187.50	-154	464	-33.17%	大賣/鉅額交易
2023/06/07	2	199.50	142	199.33	201.00	-140	446	-31.38%	大賣/鉅額交易
2023/06/06	6	197.17	117	197.06	197.50	-111	430	-25.79%	大賣/鉅額交易
2023/06/05	1	199.50	42	198.17	197.00	-41	425	-9.63%
2023/06/02	0	0.00	59	199.61	199.00	-59	431	-13.68%
2023/06/01	30	197.92	60	199.36	201.00	-30	441	-6.79%
2023/05/31	19	202.39	78	200.90	200.00	-59	436	-13.50%
2023/05/30	4	202.00	21	200.31	201.50	-17	428	-3.97%
2023/05/29	36	197.29	9	196.50	198.00	27	417	6.47%
2023/05/26	8	194.06	11	194.05	193.50	-3	411	-0.73%
2023/05/25	0	0.00	1	191.00	191.00	-1	420	-0.24%
2023/05/24	9	190.22	4	190.50	191.50	5	423	1.18%
2023/05/23	7	190.29	112.8	190.11	190.50	-105.8	423	-25.00%	大賣/鉅額交易
2023/05/22	1	190.50	25	189.02	189.50	-24	426	-5.62%
2023/05/19	7	190.00	2.4	189.58	190.50	4.6	429	1.08%
2023/05/18	5	190.40	114	189.96	189.00	-109	434	-25.08%	大賣/鉅額交易
2023/05/17	14	189.68	7	189.86	189.50	7	432	1.62%
2023/05/16	6	188.67	4	188.13	189.00	2	431	0.46%
2023/05/15	1	187.00	55.9	185.58	185.50	-54.9	431	-12.73%
2023/05/12	2	185.25	12	185.46	185.50	-10	437	-2.29%
2023/05/11	12.4	185.95	8	185.69	185.00	4.4	438	1.00%
2023/05/10	2	187.50	12	187.21	187.00	-10	442	-2.26%
2023/05/09	3	187.67	45	187.19	187.50	-42	445	-9.44%
2023/05/08	10	187.60	4	187.63	188.00	6	453	1.32%
2023/05/05	5	185.80	12	185.13	185.00	-7	458	-1.53%
2023/05/04	2	186.75	9	186.94	187.50	-7	463	-1.51%
2023/05/03	0	0.00	22	185.16	185.00	-22	467	-4.71%
2023/05/02	4	186.13	9	186.17	186.50	-5	468	-1.07%
2023/04/28	16	186.59	32	186.05	186.50	-16	474	-3.37%
2023/04/27	3	186.50	94	186.59	185.50	-91	472	-19.26%
2023/04/26	2	184.00	97	184.39	185.50	-95	465	-20.42%
2023/04/25	14	185.29	208	186.12	184.00	-194	453	-42.77%	大賣/鉅額交易
2023/04/24	17	188.79	73	188.71	189.50	-56	436	-12.83%
2023/04/21	43	187.73	8	188.19	186.00	35	421	8.29%
2023/04/20	52	186.13	2	188.25	185.00	50	410	12.18%
2023/04/19	41	190.40	5	190.40	189.00	36	400	8.99%
2023/04/18	84	190.44	12	190.75	192.00	72	393	18.30%
2023/04/17	97	191.10	0	0.00	190.50	97	389	24.89%
2023/04/14	8	192.06	3	191.67	192.00	5	387	1.29%
2023/04/13	16	190.72	4	191.00	191.50	12	387	3.10%
2023/04/12	31	191.19	11	191.23	192.00	20	387	5.16%
2023/04/11	36	190.69	2	191.50	191.50	34	386	8.79%
2023/04/10	0	0.00	3	190.00	191.00	-3	385	-0.78%
2023/04/07	1	189.50	4	190.13	189.50	-3	384	-0.78%
2023/04/06	27	189.07	4	189.75	190.50	23	385	5.97%
2023/03/31	11	189.36	117	189.31	189.00	-106	381	-27.80%	大賣/鉅額交易
2023/03/30	9	190.39	80	190.12	191.00	-71	377	-18.80%
2023/03/29	27	189.54	27	189.26	190.00	0	374	0.00%
2023/03/28	1	190.00	20	190.70	191.00	-19	380	-4.99%
2023/03/27	9	189.50	2	189.50	190.00	7	383	1.83%
2023/03/24	41	188.84	0	0.00	188.00	41	390	10.50%
2023/03/23	3	188.67	4	188.13	188.50	-1	388	-0.26%
2023/03/22	46	190.51	5	190.40	189.50	41	384	10.66%
2023/03/21	19	188.71	5	188.50	189.00	14	384	3.64%
2023/03/20	0	0.00	1	184.50	186.00	-1	384	-0.26%
2023/03/17	57	184.43	2	184.00	184.50	55	383	14.35%
2023/03/16	51	182.06	2	182.00	181.00	49	378	12.94%
2023/03/15	16	186.47	26	186.35	184.00	-10	377	-2.65%
2023/03/14	47	186.06	61	185.75	185.50	-14	378	-3.70%
2023/03/13	17	190.12	16	191.88	193.00	1	364	0.27%
2023/03/10	57	191.68	6	193.42	193.50	51	360	14.17%
2023/03/09	16	193.94	0	0.00	195.00	16	358	4.46%
2023/03/08	23	193.85	0	0.00	194.00	23	362	6.35%
2023/03/07	148	194.83	52	194.86	195.50	96	356	26.91%	大買/
2023/03/06	20	194.10	64	194.88	195.00	-44	343	-12.81%
2023/03/03	28	186.52	3	187.50	188.00	25	328	7.60%
2023/03/02	22	184.45	1	184.00	185.00	21	323	6.49%
2023/03/01	9	182.72	6	181.58	183.00	3	324	0.92%
2023/02/24	20	181.85	4	182.00	180.50	16	322	4.96%
2023/02/23	23	180.83	2	181.50	181.50	21	318	6.59%
2023/02/22	31	176.95	0	0.00	177.50	31	310	9.99%
2023/02/21	2	176.25	2	176.25	176.50	0	311	0.00%
2023/02/20	3	176.50	1	177.00	176.50	2	311	0.64%
2023/02/17	65	174.15	1	174.00	174.50	64	308	20.74%
2023/02/16	7	173.29	56	173.01	173.00	-49	308	-15.88%
2023/02/15	3	171.17	36	170.79	171.00	-33	306	-10.76%
2023/02/14	2	171.00	30	171.18	171.50	-28	304	-9.19%
2023/02/13	1	171.00	30	170.92	171.50	-29	306	-9.47%
2023/02/10	22	172.41	86	171.91	171.50	-64	305	-20.94%
2023/02/09	3	170.00	23	169.72	169.50	-20	299	-6.69%
2023/02/08	8	169.13	56	169.25	170.00	-48	299	-16.02%
2023/02/07	17	167.82	36	167.75	168.50	-19	297	-6.38%
2023/02/06	34	165.60	112	165.74	165.50	-78	296	-26.31%	大賣/
2023/02/03	2	167.75	62.6	167.52	168.00	-60.6	287	-21.10%
2023/02/02	0	0.00	64	167.63	168.00	-64	286	-22.34%
2023/02/01	7	168.00	41	167.96	168.00	-34	287	-11.81%
2023/01/31	2	168.50	45.1	168.80	169.00	-43.1	284	-15.14%
2023/01/30	2	168.75	86	168.12	169.00	-84	285	-29.45%
2023/01/17	6	165.08	10	165.00	165.50	-4	283	-1.41%
2023/01/16	12	164.92	5	166.00	164.50	7	288	2.42%
2023/01/13	0	0.00	27	165.26	164.50	-27	289	-9.33%
2023/01/12	1	165.00	17	165.06	165.00	-16	303	-5.28%
2023/01/11	0	0.00	25	164.84	165.50	-25	306	-8.15%
2023/01/10	0	0.00	24	164.29	165.00	-24	308	-7.77%
2023/01/09	0	0.00	25	164.40	165.00	-25	313	-7.97%
2023/01/06	0	0.00	16	162.63	163.00	-16	314	-5.09%
2023/01/05	0	0.00	38	163.12	163.00	-38	321	-11.80%
2023/01/04	4	163.50	21	163.40	164.00	-17	326	-5.21%
2023/01/03	0	0.00	40	163.30	163.50	-40	333	-12.01%
2022/12/30	0	0.00	50	165.02	164.00	-50	333	-14.99%
2022/12/29	0	0.00	10	163.30	163.50	-10	331	-3.02%
2022/12/28	0	0.00	12	162.13	161.00	-12	330	-3.63%
2022/12/26	0	0.00	10	165.35	165.00	-10	334	-2.99%
2022/12/23	1	167.00	0	0.00	167.50	1	339	0.29%
2022/12/22	0	0.00	3	166.00	166.00	-3	349	-0.86%
2022/12/21	9	166.22	1	165.50	166.00	8	358	2.23%
2022/12/20	2	166.25	15	166.47	163.50	-13	361	-3.60%
2022/12/19	40	166.50	6	167.33	169.00	34	359	9.47%
2022/12/16	17	163.53	1	163.00	163.00	16	352	4.54%
2022/12/15	10	168.25	2	167.75	167.50	8	346	2.31%
2022/12/14	0	0.00	19	168.63	169.00	-19	348	-5.45%
2022/12/13	1	168.00	25	167.16	168.50	-24	349	-6.87%
2022/12/12	3	167.17	7	167.07	169.00	-4	348	-1.15%
2022/12/09	0	0.00	10	168.55	168.50	-10	350	-2.86%
2022/12/08	0	0.00	1	168.00	169.00	-1	361	-0.28%
2022/12/07	1	169.50	2	169.50	169.50	-1	363	-0.28%
2022/12/06	8	172.19	5	171.50	172.50	3	360	0.83%
2022/12/05	24	169.69	9.7	169.09	170.50	14.3	356	4.01%
2022/12/02	30	168.40	4	168.25	169.00	26	361	7.19%
2022/12/01	138	169.98	23	170.24	169.50	115	362	31.75%	大買/鉅額交易
2022/11/30	11	168.86	17	168.18	170.00	-6	357	-1.68%
2022/11/29	3	163.67	1	164.00	165.00	2	353	0.57%
2022/11/28	6	163.33	8	164.19	164.50	-2	355	-0.56%
2022/11/25	14	166.14	1	165.00	164.50	13	357	3.64%
2022/11/24	14	167.07	0	0.00	167.00	14	357	3.92%
2022/11/23	21	166.93	0	0.00	167.50	21	356	5.88%
2022/11/22	19	165.53	5	165.50	165.50	14	356	3.93%
2022/11/21	16	165.34	0	0.00	164.50	16	356	4.49%
2022/11/18	27	166.17	6	166.17	166.00	21	359	5.84%
2022/11/17	15	163.87	0	0.00	165.00	15	356	4.21%
2022/11/16	3	161.00	18	160.39	160.00	-15	353	-4.24%
2022/11/15	13	160.96	4	160.88	161.50	9	352	2.56%
2022/11/14	19	160.63	20	161.20	160.00	-1	351	-0.28%
2022/11/11	98	159.99	8	160.06	160.00	90	349	25.76%
2022/11/10	11	157.00	27	156.59	156.50	-16	346	-4.62%
2022/11/09	23	158.72	50	158.80	158.50	-27	346	-7.79%
2022/11/08	2	157.25	14	156.43	157.00	-12	346	-3.47%
2022/11/07	5	155.30	12	155.13	155.50	-7	348	-2.01%
2022/11/04	4	154.25	15	154.37	155.50	-11	352	-3.12%
2022/11/03	0	0.00	26	153.06	154.00	-26	352	-7.38%
2022/11/02	13	151.77	15	151.30	151.50	-2	353	-0.57%
2022/11/01	4	150.25	5	150.20	150.00	-1	352	-0.28%
2022/10/31	15	149.47	12	150.00	149.50	3	354	0.85%
2022/10/28	17	143.94	31	143.65	143.00	-14	350	-3.99%
2022/10/27	24	146.40	6	146.33	146.50	18	346	5.20%
2022/10/26	25	145.02	4	144.38	145.00	21	347	6.04%
2022/10/25	57	146.06	0	0.00	145.00	57	353	16.11%
2022/10/24	109	149.68	75	149.71	148.00	34	353	9.62%	大買/
2022/10/21	23	149.74	9	149.67	149.50	14	351	3.99%
2022/10/20	236	149.64	38	149.25	150.50	198	354	55.80%	大買/鉅額交易
2022/10/19	33	149.95	54	149.91	150.00	-21	343	-6.11%
2022/10/18	25	148.66	28.7	148.66	149.00	-3.7	341	-1.08%
2022/10/17	54	147.06	74.8	147.26	149.50	-20.8	340	-6.09%
2022/10/14	10	151.05	36	151.56	151.00	-26	341	-7.62%
2022/10/13	27	152.17	78	150.59	149.00	-51	343	-14.83%
2022/10/12	3	149.33	44	150.50	152.00	-41	338	-12.10%
2022/10/11	8	151.38	92	151.13	152.00	-84	334	-25.10%
2022/10/07	0	0.00	7	157.36	157.00	-7	337	-2.07%
2022/10/06	2	158.50	1	160.00	160.00	1	341	0.29%
2022/10/05	2	158.50	1	158.00	158.50	1	345	0.29%
2022/10/04	8	155.94	53	155.87	157.00	-45	346	-12.99%
2022/10/03	6	154.08	39	153.64	154.50	-33	346	-9.51%
2022/09/30	3	154.50	88	154.50	154.50	-85	353	-24.06%
2022/09/29	0	0.00	69	157.36	157.50	-69	350	-19.71%
2022/09/28	29	152.81	10	153.50	154.50	19	348	5.46%
2022/09/27	0	0.00	4	157.38	158.00	-4	347	-1.15%
2022/09/26	0	0.00	3	160.50	158.00	-3	349	-0.86%
2022/09/23	9	166.39	2	165.25	165.50	7	350	2.00%
2022/09/22	7	167.79	1	167.50	168.50	6	359	1.67%
2022/09/21	6	166.75	6	165.67	166.00	0	359	0.00%
2022/09/20	7	168.64	12	168.38	168.50	-5	365	-1.37%
2022/09/19	1	169.00	13	167.88	167.00	-12	379	-3.17%
2022/09/16	21.7	170.07	30	169.90	170.50	-8.3	383	-2.16%
2022/09/15	29	167.24	5	168.80	169.00	24	384	6.25%
2022/09/14	3	164.17	18	163.94	164.50	-15	379	-3.95%
2022/09/13	3	164.83	1	165.00	165.50	2	381	0.52%
2022/09/12	3	165.33	11	165.18	164.50	-8	387	-2.07%
2022/09/08	6	162.67	2	164.25	164.50	4	390	1.02%
2022/09/07	24	156.60	1	158.00	158.00	23	386	5.96%
2022/09/06	5	158.50	14	157.86	159.00	-9	390	-2.30%
2022/09/05	3	159.33	2	159.50	160.00	1	390	0.26%
2022/09/02	0	0.00	15	161.13	162.00	-15	393	-3.82%
2022/09/01	42	161.45	9	161.89	162.50	33	396	8.33%
2022/08/31	11	163.41	1	161.50	163.50	10	407	2.45%
2022/08/30	1	161.00	3	161.17	161.50	-2	421	-0.47%
2022/08/29	5	160.50	4	160.63	161.00	1	424	0.24%
2022/08/26	1	164.50	5	164.20	164.50	-4	425	-0.94%
2022/08/25	49	163.14	2	163.75	164.00	47	425	11.05%
2022/08/24	4	161.38	20	161.48	161.00	-16	425	-3.76%
2022/08/23	19	161.58	3	162.17	162.50	16	425	3.76%
2022/08/22	0	0.00	9	163.94	164.00	-9	427	-2.11%
2022/08/19	1	165.50	0	0.00	165.00	1	431	0.23%
2022/08/18	6	165.50	4	164.75	165.50	2	432	0.46%
2022/08/17	7	164.86	8	164.06	165.00	-1	429	-0.23%
2022/08/16	12	164.88	7	164.29	165.00	5	429	1.17%
2022/08/15	11	164.18	9	164.06	165.00	2	427	0.47%
2022/08/12	1	164.50	29	163.34	163.50	-28	425	-6.59%
2022/08/11	0	0.00	12	163.96	164.00	-12	420	-2.85%
2022/08/10	0	0.00	5	160.50	160.50	-5	414	-1.21%
2022/08/09	0	0.00	7	160.43	161.50	-7	415	-1.68%
2022/08/08	4	156.50	14	156.43	156.50	-10	413	-2.42%
2022/08/05	0	0.00	23	156.20	157.00	-23	415	-5.54%
2022/08/04	11	154.50	33	153.77	154.00	-22	420	-5.23%
2022/08/03	0	0.00	6	153.92	154.00	-6	424	-1.41%
2022/08/02	0	0.00	38	155.93	156.00	-38	426	-8.91%
2022/08/01	5	158.10	44	157.59	158.50	-39	425	-9.16%
2022/07/29	0	0.00	18	153.47	154.00	-18	419	-4.29%
2022/07/28	11	153.18	22	152.68	153.50	-11	415	-2.64%
2022/07/27	0	0.00	10	151.50	152.50	-10	413	-2.42%
2022/07/26	0	0.00	29	148.67	149.00	-29	410	-7.06%
2022/07/25	0	0.00	33	148.27	148.50	-33	410	-8.04%
2022/07/22	19	148.03	10	148.00	148.50	9	410	2.19%
2022/07/21	24.8	144.65	13	145.27	146.50	11.8	414	2.85%
2022/07/20	24	142.81	14	142.36	143.00	10	410	2.43%
2022/07/19	0	0.00	28	141.11	142.00	-28	411	-6.80%
2022/07/18	1	141.00	27	141.44	142.00	-26	412	-6.30%
2022/07/15	1	142.50	47	141.65	142.00	-46	411	-11.18%
2022/07/14	0	0.00	46	136.91	138.50	-46	402	-11.42%
2022/07/13	0	0.00	28	135.18	137.00	-28	401	-6.98%
2022/07/12	1	134.50	47	133.93	135.00	-46	403	-11.41%
2022/07/11	6	135.17	14	135.64	137.00	-8	408	-1.96%
2022/07/08	53	138.22	89	138.23	138.00	-36	428	-8.41%
2022/07/07	6	133.75	40	133.33	134.00	-34	423	-8.03%
2022/07/06	1	130.50	29	131.48	131.00	-28	425	-6.58%
2022/07/05	0	0.00	15	134.93	136.50	-15	419	-3.57%
2022/07/04	1	134.50	18	133.69	135.00	-17	415	-4.09%
2022/07/01	4	135.13	44	133.52	133.00	-40	416	-9.60%
2022/06/30	45	137.83	4	138.63	138.00	41	412	9.94%
2022/06/29	2	142.00	2	141.75	142.00	0	402	0.00%
2022/06/28	17	143.38	12	142.75	143.00	5	401	1.25%
2022/06/27	2	144.75	216	145.01	145.00	-214	400	-53.39%	大賣/鉅額交易
2022/06/24	4	146.75	6	144.83	145.50	-2	389	-0.51%
2022/06/23	11	146.82	9	147.22	146.50	2	384	0.52%
2022/06/22	9	150.89	2	150.00	150.00	7	378	1.85%
2022/06/21	9	152.39	26	153.69	154.00	-17	374	-4.54%
2022/06/20	19	152.16	7	152.07	150.00	12	375	3.20%
2022/06/17	13	156.27	16	156.09	156.00	-3	368	-0.81%
2022/06/16	36	159.21	3	160.00	158.00	33	359	9.17%
2022/06/15	6	161.33	5	160.30	160.00	1	358	0.28%
2022/06/14	8	161.00	0	0.00	161.50	8	356	2.25%
2022/06/13	70	161.38	1	161.50	161.50	69	359	19.19%
2022/06/10	13	163.23	4	163.38	163.50	9	359	2.50%
2022/06/09	29	160.14	9	160.44	161.00	20	357	5.59%
2022/06/08	1	166.50	8	166.25	166.00	-7	343	-2.04%
2022/06/07	0	0.00	1	167.00	166.50	-1	334	-0.30%
2022/06/06	4	166.50	3	167.17	167.00	1	333	0.30%
2022/06/02	34	166.82	15	166.67	167.00	19	337	5.64%
2022/06/01	15	168.27	1	167.00	167.00	14	343	4.07%
2022/05/31	32	166.25	25	165.68	167.00	7	340	2.06%
2022/05/30	27	163.81	4	164.25	165.00	23	342	6.72%
2022/05/27	28	162.07	1	162.00	162.50	27	337	7.99%
2022/05/26	8	162.31	26	162.46	161.50	-18	334	-5.37%
2022/05/25	3	163.17	13	163.35	163.00	-10	338	-2.95%
2022/05/24	0	0.00	11	164.73	163.00	-11	347	-3.16%
2022/05/23	0	0.00	14	164.61	164.50	-14	349	-4.00%
2022/05/20	0	0.00	14	165.50	165.50	-14	359	-3.90%
2022/05/19	0	0.00	18	163.28	164.50	-18	364	-4.94%
2022/05/18	1	165.50	5	166.00	166.00	-4	378	-1.06%
2022/05/17	13	164.27	9	164.61	165.50	4	389	1.03%
2022/05/16	2	161.00	3	161.67	162.00	-1	394	-0.25%
2022/05/13	44	159.43	3	159.83	160.50	41	412	9.94%
2022/05/12	9	156.39	58	156.75	156.00	-49	413	-11.84%
2022/05/11	19	160.34	2	159.00	159.50	17	410	4.15%
2022/05/10	2	162.25	7	161.36	162.50	-5	407	-1.23%
2022/05/09	0	0.00	26	164.25	163.00	-26	414	-6.27%
2022/05/06	0	0.00	27	168.07	168.00	-27	417	-6.47%
2022/05/05	30	170.20	7	169.29	171.00	23	422	5.44%
2022/05/04	25	168.00	4	167.88	167.00	21	429	4.89%
2022/05/03	23	167.41	17	167.09	168.50	6	437	1.37%
2022/04/29	5	167.20	6	168.08	167.50	-1	444	-0.22%
2022/04/28	5.8	165.81	6	165.25	166.00	-0.2	450	-0.04%
2022/04/27	59	164.50	0	0.00	164.00	59	454	12.99%
2022/04/26	7	169.29	6	168.50	169.00	1	455	0.22%
2022/04/25	21	170.12	17.5	170.31	170.50	3.5	463	0.76%
2022/04/22	65	172.69	15	172.67	173.00	50	488	10.23%
2022/04/21	27	174.43	3	174.17	175.00	24	495	4.85%
2022/04/20	14	173.11	16	173.03	173.00	-2	500	-0.40%
2022/04/19	24	175.21	7	175.57	175.50	17	512	3.31%
2022/04/18	2	172.50	20	173.38	173.00	-18	524	-3.43%
2022/04/15	131	180.11	13	181.62	178.50	118	526	22.40%	大買/鉅額交易
2022/04/14	107	181.23	1	178.50	178.00	106	532	19.91%	大買/鉅額交易
2022/04/13	13	174.69	0	0.00	175.00	13	535	2.43%
2022/04/12	65	171.46	10	171.90	173.00	55	561	9.80%
2022/04/11	2	170.50	16	170.28	170.00	-14	590	-2.37%
2022/04/08	46	172.34	7	171.86	173.00	39	602	6.47%
2022/04/07	6	172.75	8.3	172.60	171.50	-2.3	606	-0.38%
2022/04/06	48	171.50	18	170.72	173.00	30	605	4.95%
2022/04/01	28	170.09	19	169.79	170.00	9	615	1.46%
2022/03/31	34	169.76	13	169.54	170.00	21	625	3.36%
2022/03/30	102	167.74	0	0.00	168.50	102	631	16.15%	大買/鉅額交易
2022/03/29	4	167.88	2	166.00	166.00	2	645	0.31%
2022/03/28	2	168.25	6	168.08	168.50	-4	644	-0.62%
2022/03/25	7	169.36	3	168.50	168.50	4	644	0.62%
2022/03/24	10	169.50	1	170.00	170.00	9	651	1.38%
2022/03/23	80	169.65	0	0.00	169.00	80	651	12.28%
2022/03/22	60	170.22	3	170.50	171.50	57	651	8.75%
2022/03/21	2	170.00	5	170.70	171.00	-3	651	-0.46%
2022/03/18	103	170.07	5	170.00	170.00	98	656	14.94%	大買/
2022/03/17	2	172.50	36	171.83	172.00	-34	653	-5.20%
2022/03/16	32	170.19	18	170.78	171.00	14	650	2.15%
2022/03/15	114	169.24	6	168.58	170.50	108	645	16.73%	大買/鉅額交易
2022/03/14	63	169.75	46	169.70	170.00	17	642	2.65%
2022/03/11	6	170.92	22	170.59	171.50	-16	643	-2.49%
2022/03/10	15	170.77	2	169.50	171.00	13	643	2.02%
2022/03/09	42	168.81	2	168.25	169.00	40	637	6.28%
2022/03/08	0	0.00	11	167.27	167.00	-11	634	-1.73%
2022/03/07	3	171.67	11	171.14	172.00	-8	628	-1.27%
2022/03/04	2	175.00	2	175.00	175.50	0	623	0.00%
2022/03/03	0	0.00	3	174.83	176.50	-3	624	-0.48%
2022/03/02	2	174.75	2	174.50	175.50	0	622	0.00%
2022/03/01	0	0.00	2	174.00	175.50	-2	632	-0.32%
2022/02/25	16	172.03	0	0.00	172.00	16	631	2.54%
2022/02/24	16	170.78	0	0.00	170.00	16	627	2.55%
2022/02/23	7	173.36	2	174.50	174.50	5	620	0.81%
2022/02/22	7	172.57	7	173.64	173.00	0	624	0.00%
2022/02/21	0	0.00	10	177.55	177.50	-10	625	-1.60%
2022/02/18	0	0.00	12	179.46	179.50	-12	632	-1.90%
2022/02/17	6	176.08	3	176.33	177.00	3	623	0.48%
2022/02/16	37	174.01	0	0.00	175.00	37	619	5.97%
2022/02/15	9	174.00	7	174.71	171.50	2	614	0.33%
2022/02/14	0	0.00	7	167.79	168.50	-7	596	-1.17%
2022/02/11	50	170.18	7	170.07	171.00	43	600	7.17%
2022/02/10	33	169.82	3	169.83	170.00	30	599	5.01%
2022/02/09	132	170.46	11	170.50	170.50	121	597	20.25%	大買/鉅額交易
2022/02/08	31	168.05	67	167.77	168.50	-36	587	-6.13%
2022/02/07	21	166.76	70	166.44	168.00	-49	583	-8.39%
2022/01/26	19	164.34	0	0.00	165.00	19	578	3.28%
2022/01/25	76	164.93	2	164.50	165.00	74	574	12.87%
2022/01/24	57	163.18	3	164.17	167.00	54	569	9.48%
2022/01/21	29	165.72	6	165.58	164.50	23	559	4.11%
2022/01/20	12	167.50	9	167.50	167.50	3	555	0.54%
2022/01/19	80	168.84	1	168.50	169.00	79	550	14.34%
2022/01/18	32	169.66	1	169.50	168.50	31	542	5.72%
2022/01/17	49	171.42	34	171.53	171.50	15	532	2.82%
2022/01/14	15	165.93	0	0.00	166.00	15	503	2.98%
2022/01/13	52	166.29	3	166.33	166.00	49	494	9.91%
2022/01/12	24	165.81	2	167.25	166.00	22	489	4.49%
2022/01/11	76	166.88	3	167.33	165.50	73	477	15.28%
2022/01/10	20	166.55	3	167.00	167.50	17	468	3.63%
2022/01/07	20	168.00	23	168.61	167.00	-3	461	-0.65%
2022/01/06	90	169.95	33	168.80	171.00	57	446	12.76%
2022/01/05	6	167.00	21	167.90	168.00	-15	420	-3.57%
2022/01/04	1.6	161.89	19.5	165.54	168.00	-17.9	398	-4.51%
2022/01/03	7	159.36	2	160.25	159.50	5	365	1.37%
2021/12/30	13	158.00	0	0.00	158.00	13	352	3.69%
2021/12/29	1	156.00	4	155.38	156.50	-3	346	-0.87%
2021/12/28	10	157.35	34	157.12	156.50	-24	349	-6.88%
2021/12/27	19	156.66	2	156.50	156.50	17	337	5.04%
2021/12/24	1	153.50	0	0.00	153.50	1	344	0.29%
2021/12/23	1	154.00	1	151.50	151.50	0	338	0.00%
2021/12/22	0	0.00	5	150.10	150.50	-5	327	-1.53%
2021/12/20	17	150.00	2	149.00	151.00	15	331	4.52%
2021/12/17	11	146.82	10	146.50	146.50	1	323	0.31%
2021/12/16	1	148.50	14	146.96	148.50	-13	322	-4.03%
2021/12/15	0	0.00	12	145.58	145.50	-12	321	-3.73%
2021/12/14	0	0.00	14.8	145.49	145.00	-14.8	325	-4.54%
2021/12/13	0	0.00	2	148.00	147.50	-2	323	-0.62%
2021/12/10	26	148.87	6	148.92	148.00	20	329	6.07%
2021/12/09	0	0.00	12	148.50	149.00	-12	339	-3.54%
2021/12/08	2	148.00	1	147.50	148.50	1	344	0.29%
2021/12/07	0	0.00	43	146.88	146.00	-43	350	-12.28%
2021/12/06	0	0.00	8	149.00	149.00	-8	359	-2.23%
2021/12/03	7	148.50	0	0.00	148.50	7	376	1.86%
2021/12/01	32	147.28	0	0.00	148.50	32	441	7.25%
2021/11/30	0	0.00	9.5	146.05	146.00	-9.5	499	-1.90%
2021/11/29	4	144.75	0	0.00	145.00	4	501	0.80%
2021/11/26	1	146.00	1	146.50	146.50	0	507	0.00%
2021/11/25	15	146.60	0	0.00	147.50	15	510	2.94%
2021/11/24	2	149.25	0	0.00	148.50	2	501	0.40%
2021/11/23	39	148.31	13	148.31	148.00	26	500	5.19%
2021/11/22	1	149.50	0	0.00	149.50	1	500	0.20%
2021/11/19	14	150.07	0	0.00	149.00	14	500	2.80%
2021/11/18	4	151.75	0	0.00	152.00	4	493	0.81%
2021/11/17	4	149.13	1	148.00	150.50	3	483	0.62%
2021/11/16	2	146.00	6	146.92	147.00	-4	473	-0.84%
2021/11/15	0	0.00	4	145.25	145.50	-4	469	-0.85%
2021/11/12	1	143.50	2	143.75	144.00	-1	465	-0.21%
2021/11/11	1	144.00	4	143.63	144.00	-3	470	-0.64%
2021/11/10	1	142.00	7	142.29	143.50	-6	470	-1.28%
2021/11/09	2	141.25	11	141.09	141.50	-9	467	-1.93%
2021/11/08	1	141.00	5	140.60	140.00	-4	467	-0.86%
2021/11/05	1	139.50	6	139.83	140.00	-5	469	-1.07%
2021/11/04	1	141.50	9	140.78	140.50	-8	472	-1.69%
2021/11/03	0	0.00	21	141.10	141.50	-21	476	-4.41%
2021/11/02	3	141.00	8	141.25	141.00	-5	474	-1.05%
2021/11/01	2	139.00	10	139.00	139.50	-8	471	-1.70%
2021/10/29	30	138.05	0	0.00	138.00	30	472	6.35%
2021/10/28	3	138.00	5	137.80	139.00	-2	477	-0.42%
2021/10/27	1	139.00	49	138.05	138.00	-48	493	-9.72%
2021/10/26	2	139.00	8	139.13	139.50	-6	499	-1.20%
2021/10/25	2	138.25	1	138.00	139.00	1	503	0.20%
2021/10/22	4	137.00	0	0.00	137.00	4	513	0.78%
2021/10/21	3	139.67	2	139.00	138.00	1	520	0.19%
2021/10/20	6	139.08	1	138.50	140.00	5	530	0.94%
2021/10/19	7	139.93	2	139.75	140.50	5	543	0.92%
2021/10/18	4	139.00	0	0.00	139.00	4	551	0.73%
2021/10/15	1	136.50	4	136.75	137.50	-3	551	-0.54%
2021/10/14	19	135.61	0	0.00	136.50	19	552	3.44%
2021/10/13	2	135.50	1	135.00	136.50	1	563	0.18%
2021/10/12	0	0.00	15	135.10	137.00	-15	568	-2.64%
2021/10/08	1	137.50	0	0.00	137.50	1	572	0.17%
2021/10/07	1	136.50	19	136.26	136.50	-18	575	-3.13%
2021/10/06	0	0.00	9.1	133.83	134.50	-9.1	581	-1.56%
2021/10/05	2	134.00	19	133.05	134.00	-17	585	-2.90%
2021/10/04	1	135.50	2	135.25	134.00	-1	583	-0.17%
2021/10/01	18	133.67	1	133.50	135.00	17	585	2.90%
2021/09/30	7	137.50	4	137.88	137.50	3	576	0.52%
2021/09/29	7	137.93	5	139.20	139.50	2	588	0.34%
2021/09/28	1	140.00	21	139.93	140.50	-20	598	-3.34%
2021/09/27	2	142.00	3	142.50	142.50	-1	597	-0.17%
2021/09/24	12	143.29	1	143.00	143.50	11	601	1.83%
2021/09/23	13	142.96	0	0.00	143.00	13	622	2.09%
2021/09/22	2	142.00	2	142.00	142.50	0	631	0.00%
2021/09/17	30	143.92	3	143.33	144.00	27	635	4.25%
2021/09/16	0	0.00	2	142.50	143.00	-2	639	-0.31%
2021/09/15	12	143.25	27	143.04	143.00	-15	641	-2.34%
2021/09/14	38	142.49	30	142.55	144.00	8	639	1.25%
2021/09/13	10	141.40	6	141.50	142.00	4	633	0.63%
2021/09/10	9	140.78	2	140.50	141.00	7	632	1.11%
2021/09/09	4	139.50	5	139.80	141.00	-1	634	-0.16%
2021/09/08	3	138.83	10	139.35	138.50	-7	626	-1.12%
2021/09/07	42	142.45	17	142.68	142.00	25	613	4.08%
2021/09/06	17	144.41	18	144.42	143.00	-1	580	-0.17%
2021/09/03	55	142.23	0	0.00	145.00	55	555	9.90%
2021/09/02	96	134.18	0	0.00	134.00	96	504	19.02%
2021/09/01	46	134.23	0	0.00	134.50	46	509	9.03%
2021/08/31	5	132.50	111	132.37	132.50	-106	509	-20.80%	大賣/鉅額交易
2021/08/30	16	131.66	28	131.38	131.50	-12	518	-2.31%
2021/08/27	1	132.00	1	131.50	131.50	0	538	0.00%
2021/08/26	0	0.00	3	131.50	131.00	-3	563	-0.53%
2021/08/25	0	0.00	33	130.52	131.00	-33	602	-5.48%
2021/08/24	6	130.50	11.5	130.13	130.50	-5.5	627	-0.88%
2021/08/23	2	129.50	0	0.00	129.50	2	645	0.31%
2021/08/20	1	128.50	6	128.17	128.00	-5	664	-0.75%
2021/08/19	35	129.43	16	129.03	128.50	19	680	2.79%
2021/08/18	2	130.50	63	130.45	130.50	-61	687	-8.87%
2021/08/17	0	0.00	6	128.75	128.50	-6	691	-0.87%
2021/08/16	0	0.00	1	130.00	129.50	-1	689	-0.15%
2021/08/13	10	130.95	4	130.88	130.50	6	690	0.87%
2021/08/12	34	131.56	1	132.00	131.00	33	693	4.76%
2021/08/11	14	132.54	1	132.50	132.50	13	698	1.86%
2021/08/10	98	133.07	0	0.00	133.50	98	717	13.67%
2021/08/09	38	131.86	0	0.00	131.00	38	737	5.15%
2021/08/06	33	133.42	1	133.00	133.50	32	749	4.27%
2021/08/05	9	132.89	1	133.00	133.50	8	775	1.03%
2021/08/04	23	133.89	0	0.00	133.50	23	798	2.88%
2021/08/03	19	134.71	0	0.00	135.00	19	824	2.30%
2021/08/02	31	134.31	138	133.79	134.50	-107	831	-12.88%	大賣/鉅額交易
2021/07/30	3	130.00	51	129.50	129.50	-48	817	-5.87%
2021/07/29	91	131.15	0	0.00	130.50	91	819	11.11%
2021/07/28	24	131.02	35	129.96	132.00	-11	827	-1.33%
2021/07/27	37	133.00	2	133.00	132.00	35	842	4.15%
2021/07/26	55	132.91	3	131.83	132.00	52	852	6.10%
2021/07/23	23	132.33	8	131.94	131.50	15	850	1.76%
2021/07/22	65	130.47	11	130.23	130.00	54	841	6.42%
2021/07/21	16	129.38	0	0.00	129.50	16	839	1.91%
2021/07/20	77	129.29	3	129.50	129.00	74	845	8.75%
2021/07/19	208	130.43	2	130.25	130.50	206	850	24.23%	大買/鉅額交易
2021/07/16	99	129.06	3	129.33	129.50	96	854	11.23%
2021/07/15	43	129.06	13	129.54	129.50	30	854	3.51%
2021/07/14	1	128.00	2	127.50	127.50	-1	850	-0.12%
2021/07/13	8	127.50	98	127.46	127.00	-90	850	-10.58%
2021/07/12	3	127.67	9	127.33	127.00	-6	850	-0.71%
2021/07/09	10	127.55	3	127.50	127.00	7	856	0.82%
2021/07/08	17	128.65	2	128.50	129.00	15	869	1.73%
2021/07/07	77	129.87	5	130.20	129.50	72	877	8.21%
2021/07/06	90	130.84	0	0.00	131.00	90	887	10.14%
2021/07/05	133	128.91	35	129.04	129.00	98	888	11.03%	大買/
2021/07/02	46	125.52	3	125.50	126.50	43	900	4.78%
2021/07/01	100	125.63	1	125.00	125.00	99	919	10.77%
2021/06/30	899	125.21	253	125.00	125.00	646	924	69.91%	大買/大賣/鉅額交易
2021/06/29	49	127.05	1	127.00	126.00	48	913	5.26%
2021/06/28	132	125.36	1	126.00	126.00	131	918	14.26%	大買/鉅額交易
2021/06/25	59	124.26	0	0.00	124.50	59	945	6.24%
2021/06/24	16	122.88	36	122.72	122.50	-20	948	-2.11%
2021/06/23	3	121.83	9	121.78	122.00	-6	953	-0.63%
2021/06/22	2	121.50	11	120.95	121.50	-9	957	-0.94%
2021/06/21	7	120.57	14	120.64	121.00	-7	963	-0.73%
2021/06/18	3	121.33	337	121.20	121.00	-334	977	-34.16%	大賣/鉅額交易
2021/06/17	0	0.00	16	122.44	123.00	-16	1,007	-1.59%
2021/06/16	0	0.00	17	122.59	122.50	-17	1,030	-1.65%
2021/06/15	0	0.00	9	123.00	123.00	-9	1,047	-0.86%
2021/06/11	2	123.50	0	0.00	123.50	2	1,103	0.18%
2021/06/10	8	122.88	10	123.25	123.50	-2	1,108	-0.18%
2021/06/09	107	121.94	5	122.30	122.50	102	1,115	9.14%	大買/鉅額交易
2021/06/08	2	122.00	13	122.04	122.00	-11	1,115	-0.99%
2021/06/07	3	120.83	23	120.43	121.00	-20	1,119	-1.79%
2021/06/04	1	124.50	46	122.51	121.50	-45	1,112	-4.05%
2021/06/03	55	124.45	53	124.46	125.00	2	1,101	0.18%
2021/06/02	3	133.17	423	132.87	133.00	-420	1,088	-38.60%	大賣/鉅額交易
2021/06/01	10	133.90	10	133.95	134.00	0	1,056	0.00%
2021/05/31	8	131.06	176	131.12	132.00	-168	1,040	-16.14%	大賣/鉅額交易
2021/05/28	15	130.13	52	130.47	131.00	-37	1,029	-3.59%
2021/05/27	51	129.15	137.7	129.68	129.00	-86.7	1,016	-8.53%	大賣/
2021/05/26	1	130.50	56	130.29	130.50	-55	1,007	-5.46%
2021/05/25	67	130.23	9	129.11	130.00	58	1,006	5.76%
2021/05/24	5	128.50	22	127.75	128.50	-17	1,006	-1.69%
2021/05/21	2	128.25	89	128.00	128.00	-87	1,009	-8.62%
2021/05/20	7	128.43	35	128.13	127.50	-28	1,016	-2.75%
2021/05/19	5	129.00	32	129.05	129.00	-27	1,031	-2.62%
2021/05/18	3	128.50	57	127.20	128.50	-54	1,036	-5.21%
2021/05/17	2	123.50	138	123.04	125.00	-136	1,034	-13.15%	大賣/鉅額交易
2021/05/14	5	125.90	74	126.31	125.00	-69	1,014	-6.80%
2021/05/13	0	0.00	107	124.11	124.00	-107	1,004	-10.65%	大賣/鉅額交易
2021/05/12	0	0.00	100	124.62	124.00	-100	986	-10.13%
2021/05/11	13	128.54	70	129.62	129.00	-57	974	-5.85%
2021/05/10	185	133.83	126	133.67	133.00	59	953	6.19%	大買/大賣/
2021/05/07	12	135.38	0	0.00	135.50	12	956	1.25%
2021/05/06	2	134.25	7	133.36	133.50	-5	957	-0.52%
2021/05/05	4	134.13	18	134.31	133.00	-14	957	-1.46%
2021/05/04	11	134.27	36	134.07	135.00	-25	962	-2.60%
2021/05/03	2	134.00	14	134.79	133.50	-12	972	-1.23%
2021/04/29	1	136.50	6	137.08	136.50	-5	1,005	-0.50%
2021/04/28	49	138.50	28	138.46	138.00	21	1,005	2.09%
2021/04/27	32	138.83	2	138.75	139.00	30	1,008	2.97%
2021/04/26	28	137.63	4	137.13	139.00	24	1,015	2.36%
2021/04/23	38	136.01	4	135.13	137.00	34	1,010	3.37%
2021/04/22	33	136.79	39.8	135.32	135.00	-6.8	1,011	-0.67%
2021/04/21	2	135.75	6	136.08	136.00	-4	1,000	-0.40%
2021/04/20	9	136.22	4	136.38	137.00	5	999	0.50%
2021/04/19	1	136.50	3	135.83	136.00	-2	1,005	-0.20%
2021/04/16	1	137.50	4	138.88	137.00	-3	1,006	-0.30%
2021/04/15	3	135.00	5	135.90	136.50	-2	1,006	-0.20%
2021/04/14	36	135.61	4	135.38	135.00	32	1,001	3.20%
2021/04/13	19	137.18	8	136.56	135.00	11	998	1.10%
2021/04/12	5	137.30	9	138.11	137.50	-4	989	-0.40%
2021/04/09	21	139.55	5	139.30	139.50	16	977	1.64%
2021/04/08	40	140.69	2	140.00	141.50	38	964	3.94%
2021/04/07	29	137.40	4	137.75	137.50	25	937	2.67%
2021/04/06	64	136.10	2	136.00	135.50	62	915	6.77%
2021/04/01	24	135.90	0	0.00	136.00	24	914	2.62%
2021/03/31	121	136.01	0	0.00	136.50	121	906	13.35%	大買/鉅額交易
2021/03/30	16	135.34	31	135.23	135.50	-15	890	-1.69%
2021/03/29	48	133.30	0	0.00	133.00	48	861	5.57%
2021/03/26	65	132.44	0	0.00	132.50	65	854	7.61%
2021/03/25	105	132.28	7	132.00	132.00	98	851	11.51%	大買/
2021/03/24	83	132.95	6	133.50	133.50	77	850	9.06%
2021/03/23	118	133.30	57	132.54	132.50	61	847	7.20%	大買/
2021/03/22	181	133.78	6	134.50	134.50	175	831	21.04%	大買/鉅額交易
2021/03/19	17	130.24	16	131.00	131.00	1	797	0.13%
2021/03/18	17	128.91	1	129.00	129.00	16	775	2.06%
2021/03/17	64	128.53	2	128.25	128.00	62	767	8.08%
2021/03/16	4	124.00	0	0.00	124.00	4	717	0.56%
2021/03/15	1	124.00	17	123.21	124.00	-16	716	-2.23%
2021/03/12	2	121.00	6	120.50	121.00	-4	711	-0.56%
2021/03/11	2	120.25	14	120.14	120.00	-12	719	-1.67%
2021/03/10	3	119.83	24	119.21	120.00	-21	715	-2.93%
2021/03/09	1	119.00	78	118.63	119.50	-77	716	-10.74%
2021/03/08	11	119.59	13	118.88	119.00	-2	712	-0.28%
2021/03/05	37	119.51	27	119.37	119.50	10	703	1.42%
2021/03/04	3	120.83	18	120.47	121.00	-15	703	-2.13%
2021/03/03	2	121.50	41	120.88	122.00	-39	695	-5.61%
2021/03/02	2	122.25	88	122.41	121.00	-86	691	-12.44%
2021/02/26	4	121.63	5	121.70	122.00	-1	695	-0.14%
2021/02/25	7	122.86	0	0.00	122.50	7	695	1.01%
2021/02/24	2	123.50	8	122.44	122.50	-6	698	-0.86%
2021/02/23	0	0.00	52	122.66	122.50	-52	699	-7.44%
2021/02/22	3	123.00	4	122.13	122.50	-1	699	-0.14%
2021/02/19	6	123.50	42	123.36	124.00	-36	696	-5.17%
2021/02/18	4	121.00	130	120.52	122.50	-126	694	-18.15%	大賣/鉅額交易
2021/02/17	4	120.38	63	120.60	120.50	-59	721	-8.17%
2021/02/05	2	118.50	62	118.40	119.00	-60	734	-8.16%
2021/02/04	0	0.00	156	117.96	118.00	-156	745	-20.92%	大賣/鉅額交易
2021/02/03	0	0.00	31	118.61	119.00	-31	747	-4.15%
2021/02/02	2	120.00	16	118.47	120.00	-14	754	-1.86%
2021/02/01	2	117.25	32	118.11	119.00	-30	762	-3.93%
2021/01/29	10	118.50	27	120.37	118.50	-17	760	-2.23%
2021/01/28	0	0.00	17	121.21	121.00	-17	766	-2.22%
2021/01/27	0	0.00	7	122.71	123.00	-7	768	-0.91%
2021/01/26	1	124.50	10	124.30	123.50	-9	787	-1.14%
2021/01/25	12	126.00	8	127.13	127.00	4	783	0.51%
2021/01/22	44	126.05	1	122.00	126.00	43	753	5.71%
2021/01/21	78	120.30	15	120.67	121.00	63	704	8.94%
2021/01/20	4	121.00	6	119.58	119.50	-2	702	-0.28%
2021/01/19	11	122.68	113.1	122.23	122.00	-102.1	694	-14.70%	大賣/鉅額交易
2021/01/18	31	120.05	1	120.00	120.50	30	684	4.38%
2021/01/15	14	121.18	2	121.25	120.00	12	686	1.75%
2021/01/14	13	120.96	0	0.00	121.00	13	683	1.90%
2021/01/13	1	120.00	0	0.00	120.50	1	685	0.15%
2021/01/12	10	119.80	1	119.00	118.50	9	685	1.31%
2021/01/11	0	0.00	1	121.00	121.00	-1	675	-0.15%
2021/01/08	40	120.66	45	120.09	121.50	-5	675	-0.74%
2021/01/07	0	0.00	8.8	120.48	120.00	-8.8	673	-1.31%
2021/01/06	20	120.30	65	120.71	120.50	-45	673	-6.68%
2021/01/05	3	119.17	17	119.06	119.00	-14	663	-2.11%
2021/01/04	8	119.06	16	119.16	119.50	-8	679	-1.18%
2020/12/31	0	0.00	17	119.44	119.50	-17	675	-2.51%
2020/12/30	2	118.25	7	118.00	119.00	-5	674	-0.74%
2020/12/29	5	118.20	3	117.50	118.50	2	673	0.30%
2020/12/28	9	117.78	13	118.08	118.50	-4	677	-0.59%
2020/12/25	0	0.00	10	118.70	119.00	-10	669	-1.49%
2020/12/24	0	0.00	11	118.41	119.00	-11	669	-1.64%
2020/12/23	1	118.00	9	117.89	118.00	-8	672	-1.19%
2020/12/22	1	118.50	4	117.75	118.50	-3	677	-0.44%
2020/12/21	3	118.67	12	118.00	119.00	-9	684	-1.32%
2020/12/18	8	119.63	42	119.61	120.00	-34	683	-4.97%
2020/12/17	7	119.64	36	119.47	119.50	-29	686	-4.23%
2020/12/16	11	120.95	9	120.33	121.00	2	691	0.29%
2020/12/15	0	0.00	47	120.68	120.00	-47	688	-6.83%
2020/12/14	10	120.75	11	120.68	121.00	-1	687	-0.15%
2020/12/11	51	120.03	68	120.10	120.00	-17	693	-2.45%
2020/12/10	2	121.50	9	121.61	121.00	-7	684	-1.02%
2020/12/09	4	123.25	0	0.00	122.50	4	679	0.59%
2020/12/08	0	0.00	30	122.37	122.50	-30	675	-4.44%
2020/12/07	0	0.00	26	123.31	123.50	-26	669	-3.89%
2020/12/04	6	121.50	30	121.50	122.50	-24	663	-3.62%
2020/12/03	0	0.00	69	121.76	121.50	-69	667	-10.33%
2020/12/02	1	122.50	20	121.65	122.50	-19	669	-2.84%
2020/12/01	0	0.00	7	121.50	122.00	-7	670	-1.04%
2020/11/30	13	121.85	47	121.62	121.50	-34	672	-5.06%
2020/11/27	4	122.00	35	121.94	122.50	-31	668	-4.64%
2020/11/26	38	122.07	19	121.79	122.50	19	672	2.82%
2020/11/25	1	121.50	30	121.85	121.50	-29	676	-4.29%
2020/11/24	4	122.50	46	122.84	123.00	-42	673	-6.24%
2020/11/23	2	122.75	52	122.35	123.00	-50	670	-7.45%
2020/11/20	0	0.00	123	121.07	121.50	-123	664	-18.52%	大賣/鉅額交易
2020/11/19	36	121.68	14	121.61	122.00	22	662	3.32%
2020/11/18	8	122.06	10	121.95	121.50	-2	662	-0.30%
2020/11/17	12	122.13	3	121.50	121.50	9	660	1.36%
2020/11/16	81	122.39	4	123.75	123.50	77	674	11.42%
2020/11/13	25	125.16	24	124.10	124.00	1	663	0.15%
2020/11/12	0	0.00	26	122.12	122.50	-26	638	-4.07%
2020/11/11	1	121.00	6	121.00	121.00	-5	631	-0.79%
2020/11/10	12	120.21	1	120.50	120.50	11	636	1.73%
2020/11/09	6	122.25	12	120.88	122.50	-6	632	-0.95%
2020/11/06	2	119.25	0	0.00	119.00	2	620	0.32%
2020/11/05	5	119.20	0	0.00	118.50	5	632	0.79%
2020/11/04	0	0.00	1	118.50	117.00	-1	624	-0.16%
2020/11/03	0	0.00	2	117.00	117.00	-2	630	-0.32%
2020/11/02	0	0.00	37	112.93	113.00	-37	655	-5.64%
2020/10/30	17	114.29	133	114.32	114.50	-116	687	-16.88%	大賣/鉅額交易
2020/10/29	0.8	115.00	0	0.00	115.00	0.8	692	0.12%
2020/10/28	5	114.00	2	114.50	115.00	3	711	0.42%
2020/10/27	1	114.50	3	113.33	114.00	-2	717	-0.28%
2020/10/26	2	114.25	4	113.88	113.50	-2	727	-0.28%
2020/10/23	2	115.00	27	114.93	114.50	-25	730	-3.42%
2020/10/22	9	114.06	4	115.75	117.00	5	781	0.64%
2020/10/21	19	114.50	0	0.00	115.50	19	821	2.31%
2020/10/20	12	115.13	0	0.00	115.50	12	831	1.44%
2020/10/16	5	116.60	1	116.50	116.50	4	852	0.47%
2020/10/15	7	117.07	16	117.00	118.00	-9	863	-1.04%
2020/10/14	6	116.08	30	116.63	117.00	-24	864	-2.78%
2020/10/13	13	113.65	18	114.36	115.00	-5	869	-0.58%
2020/10/12	23	113.26	164	112.73	113.00	-141	876	-16.09%	大賣/鉅額交易
2020/10/08	0	0.00	36	114.76	115.00	-36	874	-4.12%
2020/10/07	1	115.50	8	114.88	115.50	-7	884	-0.79%
2020/10/06	2	116.00	10	115.90	115.50	-8	901	-0.89%
2020/10/05	8	114.19	2	114.25	115.00	6	965	0.62%
2020/09/30	15	113.40	0	0.00	114.00	15	1,023	1.47%
2020/09/29	8	113.19	1	113.50	113.50	7	1,046	0.67%
2020/09/28	4	112.50	9	112.50	113.00	-5	1,074	-0.47%
2020/09/25	15	111.30	25	111.92	112.00	-10	1,094	-0.91%
2020/09/24	14	112.00	16	111.88	112.00	-2	1,104	-0.18%
2020/09/23	50	113.55	15	113.33	114.00	35	1,104	3.17%
2020/09/22	40	113.99	20	114.23	115.00	20	1,116	1.79%
2020/09/21	7	114.43	148	114.79	114.50	-141	1,115	-12.64%	大賣/鉅額交易
2020/09/18	2	117.25	10	117.00	117.50	-8	1,124	-0.71%
2020/09/17	3	117.17	49	116.52	117.50	-46	1,137	-4.04%
2020/09/16	6	116.75	33	116.95	117.00	-27	1,144	-2.36%
2020/09/15	32	115.52	36	115.56	115.50	-4	1,142	-0.35%
2020/09/14	9	115.56	20	115.50	115.50	-11	1,151	-0.96%
2020/09/11	2	114.50	34	114.78	115.50	-32	1,154	-2.77%
2020/09/10	2	115.75	20	115.43	115.00	-18	1,161	-1.55%
2020/09/09	106	114.26	24	114.19	115.50	82	1,166	7.03%	大買/
2020/09/08	43	116.15	51	115.85	115.00	-8	1,165	-0.69%
2020/09/07	14	117.96	82	117.34	116.50	-68	1,168	-5.82%
2020/09/04	41	117.45	60	118.08	118.50	-19	1,178	-1.61%
2020/09/03	6	119.83	33	119.59	119.00	-27	1,185	-2.28%
2020/09/02	34	119.79	12	119.96	119.50	22	1,195	1.84%
2020/09/01	20	118.15	88	118.23	118.50	-68	1,203	-5.65%
2020/08/31	70	120.09	6	120.00	120.00	64	1,202	5.32%
2020/08/28	23	120.59	41	120.62	120.50	-18	1,204	-1.49%
2020/08/26	4	122.75	6	122.50	123.00	-2	1,217	-0.16%
2020/08/25	42	122.71	0	0.00	122.50	42	1,228	3.42%
2020/08/24	0	0.00	5	121.10	121.50	-5	1,230	-0.41%
2020/08/21	12	120.75	7	121.07	121.00	5	1,236	0.40%
2020/08/20	21	117.26	106	120.68	120.50	-85	1,236	-6.87%	大賣/
2020/08/19	31	123.97	107	124.76	123.50	-76	1,222	-6.22%	大賣/
2020/08/18	47	122.67	60	122.55	122.50	-13	1,205	-1.08%
2020/08/17	2	122.75	18	122.28	123.50	-16	1,218	-1.31%
2020/08/14	4	120.50	61	122.34	123.00	-57	1,246	-4.57%
2020/08/13	8	120.31	18	120.06	120.00	-10	1,238	-0.81%
2020/08/12	7	119.64	19	119.61	120.00	-12	1,233	-0.97%
2020/08/11	81	123.12	7	122.50	122.00	74	1,231	6.01%
2020/08/10	8	124.06	7	124.29	124.00	1	1,226	0.08%
2020/08/07	29	125.55	10	126.00	125.50	19	1,222	1.55%
2020/08/06	1	127.00	143	127.49	127.00	-142	1,221	-11.62%	大賣/鉅額交易
2020/08/05	160	121.95	14	122.61	124.00	146	1,184	12.32%	大買/鉅額交易
2020/08/04	2	119.50	97	119.54	119.00	-95	1,163	-8.17%
2020/08/03	126	119.58	19	118.39	118.50	107	1,209	8.85%	大買/鉅額交易
2020/07/31	38	116.49	118	116.01	116.00	-80	1,195	-6.69%	大賣/
2020/07/30	37	117.41	8	118.13	117.00	29	1,191	2.43%
2020/07/29	35	117.07	6	117.17	117.50	29	1,192	2.43%
2020/07/28	18	117.28	157.9	119.96	116.50	-139.9	1,192	-11.73%	大賣/鉅額交易
2020/07/27	88	117.20	239	117.92	118.50	-151	1,152	-13.10%	大賣/鉅額交易
2020/07/24	25	114.70	56	114.35	114.00	-31	1,120	-2.77%
2020/07/23	7	116.00	48	115.97	116.00	-41	1,113	-3.68%
2020/07/22	3	114.33	57	114.46	115.50	-54	1,111	-4.86%
2020/07/21	26	113.10	266	112.94	112.50	-240	1,100	-21.82%	大賣/鉅額交易
2020/07/20	8	112.50	10	112.35	113.00	-2	1,093	-0.18%
2020/07/17	26	112.73	46	112.88	112.50	-20	1,094	-1.83%
2020/07/16	5	112.80	57	113.40	113.00	-52	1,098	-4.74%
2020/07/15	30	113.38	18	113.17	113.50	12	1,093	1.10%
2020/07/14	17	111.62	9	112.00	111.50	8	1,091	0.73%
2020/07/13	47	112.89	83	112.89	113.00	-36	1,086	-3.31%
2020/07/10	24	113.10	147	114.19	112.00	-123	1,085	-11.33%	大賣/鉅額交易
2020/07/09	59	120.71	88	120.95	122.00	-29	1,026	-2.82%
2020/07/08	50	117.48	33	117.50	117.50	17	967	1.76%
2020/07/07	107	116.63	42	117.88	117.00	65	955	6.80%	大買/
2020/07/06	46	117.21	11	117.50	117.50	35	942	3.71%
2020/07/03	18	113.58	9	114.17	115.00	9	929	0.97%
2020/07/02	32	112.44	27	112.54	113.50	5	928	0.54%
2020/07/01	95	110.76	0	0.00	111.00	95	935	10.15%
2020/06/30	16	108.69	0	0.00	109.00	16	927	1.73%
2020/06/29	12	108.75	187	108.16	108.00	-175	935	-18.70%	大賣/鉅額交易
2020/06/24	114	109.75	2	109.50	109.50	112	938	11.94%	大買/鉅額交易
2020/06/23	7	109.29	60	108.68	108.00	-53	953	-5.56%
2020/06/22	92	108.43	8	108.38	109.00	84	966	8.69%
2020/06/19	55	108.25	35	107.86	107.50	20	983	2.03%
2020/06/18	41	107.99	25	107.80	108.50	16	995	1.61%
2020/06/17	57	108.45	0	0.00	108.00	57	998	5.71%
2020/06/16	2	107.50	13	106.65	107.50	-11	1,007	-1.09%
2020/06/15	2	106.00	10	105.70	105.50	-8	1,039	-0.77%
2020/06/12	74	104.32	0	0.00	106.00	74	1,049	7.05%
2020/06/11	35	108.74	24	108.42	106.50	11	1,054	1.04%
2020/06/10	4	108.25	49	108.14	108.50	-45	1,056	-4.26%
2020/06/09	9	109.44	8	110.50	110.50	1	1,068	0.09%
2020/06/08	30	108.27	1	108.00	108.00	29	1,085	2.67%
2020/06/05	0	0.00	25	107.94	108.50	-25	1,084	-2.30%
2020/06/04	0	0.00	41	107.73	107.50	-41	1,095	-3.74%
2020/06/03	0	0.00	36	107.72	108.00	-36	1,104	-3.26%
2020/06/02	63	107.57	60	107.43	107.50	3	1,092	0.27%
2020/06/01	124	105.92	5	106.50	106.00	119	1,086	10.96%	大買/鉅額交易
2020/05/29	10	104.60	0	0.00	104.00	10	1,079	0.93%
2020/05/28	36	106.42	3	106.00	105.00	33	1,076	3.06%
2020/05/27	8	105.88	0	0.00	105.00	8	1,079	0.74%
2020/05/26	22	106.27	8	106.00	106.50	14	1,092	1.28%
2020/05/25	5	104.40	29	103.53	105.00	-24	1,080	-2.22%
2020/05/22	2	105.00	60	105.38	104.50	-58	1,079	-5.37%
2020/05/21	94	105.47	82	105.54	106.00	12	1,066	1.13%
2020/05/20	58	102.14	15	102.00	102.00	43	1,035	4.15%
2020/05/19	20	102.00	51	101.78	102.50	-31	1,040	-2.98%
2020/05/18	42	102.05	21	101.60	101.00	21	1,042	2.01%
2020/05/15	60	101.53	71	101.23	102.50	-11	1,055	-1.04%
2020/05/14	16	102.50	66	102.19	101.00	-50	1,053	-4.75%
2020/05/13	55	102.09	577.5	102.24	103.00	-522.5	1,054	-49.53%	大賣/鉅額交易
2020/05/12	98	103.37	55	103.46	102.50	43	1,056	4.07%
2020/05/11	22	103.61	122	103.82	104.00	-100	1,061	-9.42%	大賣/
2020/05/08	24	102.50	769	103.15	103.50	-745	1,046	-71.21%	大賣/鉅額交易
2020/05/07	7	100.00	14	99.93	100.00	-7	998	-0.70%
2020/05/06	16	99.93	13	99.72	99.60	3	1,005	0.30%
2020/05/05	29	100.29	57	100.21	99.80	-28	1,012	-2.77%
2020/05/04	0	0.00	29	100.52	100.50	-29	1,022	-2.84%
2020/04/30	0	0.00	20	101.75	103.00	-20	1,030	-1.94%
2020/04/29	2.2	100.46	13	99.72	100.00	-10.8	1,032	-1.05%
2020/04/28	50	98.78	4	98.78	99.40	46	1,041	4.42%
2020/04/27	41	98.35	13	98.45	98.50	28	1,079	2.59%
2020/04/24	7	95.77	10	95.90	96.20	-3	1,077	-0.28%
2020/04/23	52	95.81	22	95.81	96.40	30	1,089	2.75%
2020/04/22	4	94.33	19	94.32	94.90	-15	1,111	-1.35%
2020/04/21	17	95.85	6	94.73	94.70	11	1,119	0.98%
2020/04/20	14	97.14	119	97.07	96.70	-105	1,117	-9.39%	大賣/鉅額交易
2020/04/17	6	97.57	118	97.73	96.80	-112	1,120	-10.00%	大賣/鉅額交易
2020/04/16	23	96.49	72	96.55	96.50	-49	1,140	-4.30%
2020/04/15	19	96.69	2	97.55	97.10	17	1,144	1.49%
2020/04/14	14	94.91	0	0.00	95.10	14	1,135	1.23%
2020/04/13	2	94.45	3	93.97	93.80	-1	1,138	-0.09%
2020/04/10	6	95.23	16	95.41	94.90	-10	1,143	-0.87%
2020/04/09	7	93.17	71	93.72	94.50	-64	1,139	-5.62%
2020/04/08	13	92.25	0	0.00	92.80	13	1,124	1.16%
2020/04/07	2	91.60	5	91.66	91.80	-3	1,128	-0.27%
2020/04/06	2	90.95	203	90.60	90.90	-201	1,118	-17.98%	大賣/鉅額交易
2020/04/01	4	90.00	45	90.56	91.40	-41	1,102	-3.72%
2020/03/31	10	90.26	26	90.18	90.60	-16	1,095	-1.46%
2020/03/30	16	89.46	67	88.49	89.20	-51	1,081	-4.72%
2020/03/27	31	87.68	88	88.37	88.00	-57	1,063	-5.36%
2020/03/26	52	85.58	23	85.98	86.80	29	1,037	2.79%
2020/03/25	20	84.99	15	85.25	84.30	5	1,019	0.49%
2020/03/24	10	81.52	69	81.34	82.20	-59	1,006	-5.86%
2020/03/23	22.4	77.33	91	78.16	78.00	-68.6	989	-6.93%
2020/03/20	24	80.92	39	80.44	80.50	-15	992	-1.51%
2020/03/19	1	79.50	136	77.06	75.60	-135	987	-13.67%	大賣/鉅額交易
2020/03/18	1	87.10	106	87.10	84.00	-105	959	-10.95%	大賣/鉅額交易
2020/03/17	25	87.82	149	88.05	87.40	-124	971	-12.76%	大賣/鉅額交易
2020/03/16	18	91.37	151	91.84	89.90	-133	998	-13.33%	大賣/鉅額交易
2020/03/13	35	90.34	91	90.43	92.30	-56	998	-5.61%
2020/03/12	24	95.71	107	97.15	96.50	-83	1,022	-8.11%	大賣/
2020/03/11	0	0.00	80	102.64	101.50	-80	1,042	-7.67%
2020/03/10	13	100.32	191	100.37	103.00	-178	1,044	-17.05%	大賣/鉅額交易
2020/03/09	44	101.02	118	101.15	100.00	-74	1,035	-7.15%	大賣/
2020/03/06	6	104.17	26	103.54	104.00	-20	1,020	-1.96%
2020/03/05	6	104.67	50	104.53	105.00	-44	1,025	-4.29%
2020/03/04	1	103.50	105	103.04	103.00	-104	1,029	-10.10%	大賣/鉅額交易
2020/03/03	21	105.24	43	105.09	104.50	-22	1,033	-2.13%
2020/03/02	7	103.29	72	102.93	103.00	-65	1,042	-6.23%
2020/02/27	179	105.22	200	104.27	104.00	-21	1,059	-1.98%	大買/大賣/
2020/02/26	17	105.06	71	105.25	105.50	-54	1,069	-5.05%
2020/02/25	30	104.85	32	105.39	105.50	-2	1,085	-0.18%
2020/02/24	22	106.00	30	105.82	106.00	-8	1,126	-0.71%
2020/02/21	25	107.24	35	107.00	107.00	-10	1,129	-0.89%
2020/02/20	0	0.00	75	108.04	107.50	-75	1,132	-6.62%
2020/02/19	40	108.50	157	108.25	108.00	-117	1,128	-10.37%	大賣/鉅額交易
2020/02/18	7	110.07	89	109.79	108.00	-82	1,121	-7.31%
2020/02/17	18	109.36	33	108.83	109.50	-15	1,103	-1.36%
2020/02/14	11	111.50	42	111.49	111.50	-31	1,100	-2.82%
2020/02/13	0	0.00	53	110.27	110.00	-53	1,099	-4.82%
2020/02/12	10	109.00	35	110.01	110.50	-25	1,103	-2.26%
2020/02/11	19	107.05	1	107.50	108.00	18	1,088	1.65%
2020/02/10	10	104.50	2	105.50	106.00	8	1,092	0.73%
2020/02/07	29	106.90	17	107.09	106.00	12	1,094	1.10%
2020/02/06	193	108.49	28	107.93	109.50	165	1,087	15.17%	大買/鉅額交易
2020/02/05	312	106.57	41	106.61	107.00	271	1,084	24.98%	大買/鉅額交易
2020/02/04	0	0.00	44	105.50	105.00	-44	1,071	-4.11%
2020/02/03	3	103.83	85	105.43	105.50	-82	1,062	-7.72%
2020/01/31	6	106.83	16	107.31	108.00	-10	1,059	-0.94%
2020/01/30	32	106.05	16	106.18	104.00	16	1,051	1.52%
2020/01/20	3	114.50	28	114.64	114.00	-25	1,015	-2.46%
2020/01/17	0	0.00	105	114.52	115.00	-105	1,019	-10.30%	大賣/鉅額交易
2020/01/16	5	113.50	106	113.05	113.50	-101	1,012	-9.97%	大賣/鉅額交易
2020/01/15	7	111.00	74	110.66	110.50	-67	1,007	-6.65%
2020/01/14	0	0.00	51	109.48	110.00	-51	1,001	-5.09%
2020/01/13	65	108.32	41	108.05	108.00	24	1,029	2.33%
2020/01/10	1	108.50	181	108.61	108.00	-180	1,065	-16.90%	大賣/鉅額交易
2020/01/09	14	105.61	7.5	104.46	105.50	6.5	1,042	0.63%
2020/01/08	32	102.81	20	102.58	102.50	12	1,067	1.12%
2020/01/07	1	103.00	23	103.85	104.00	-22	1,097	-2.00%
2020/01/06	83	103.58	39	103.32	104.00	44	1,106	3.98%
2020/01/03	2	104.50	68	105.40	105.00	-66	1,109	-5.95%
2020/01/02	1	105.50	49	105.77	106.50	-48	1,106	-4.34%
2019/12/31	31	105.37	55	104.95	105.50	-24	1,112	-2.16%
2019/12/30	1	106.50	67	106.51	106.50	-66	1,104	-5.98%
2019/12/27	1	108.00	63	107.43	108.00	-62	1,105	-5.61%
2019/12/26	0	0.00	32	106.91	107.50	-32	1,144	-2.80%
2019/12/25	14	106.79	12	107.04	107.50	2	1,163	0.17%
2019/12/24	2	106.75	15	106.63	107.00	-13	1,169	-1.11%
2019/12/23	2	107.00	5	107.70	107.50	-3	1,168	-0.26%
2019/12/20	8	108.13	0	0.00	108.50	8	1,173	0.68%
2019/12/19	94	107.21	1	107.00	107.50	93	1,181	7.87%
2019/12/18	32	109.44	0	0.00	108.50	32	1,181	2.71%
2019/12/17	50	109.19	5	109.20	109.50	45	1,177	3.82%
2019/12/16	9	109.83	13	110.35	109.50	-4	1,170	-0.34%
2019/12/13	20	109.50	77	109.30	110.00	-57	1,174	-4.85%
2019/12/12	67	110.05	31	110.06	109.50	36	1,186	3.03%
2019/12/11	57	108.84	45	109.50	111.00	12	1,160	1.03%
2019/12/10	39	105.65	4	106.88	105.50	35	1,120	3.12%
2019/12/09	50	108.54	50	108.59	108.50	0	1,112	0.00%
2019/12/06	72	104.56	73	104.21	105.00	-1	1,068	-0.09%
2019/12/05	6	102.00	104	100.92	102.00	-98	1,020	-9.60%	大賣/
2019/12/04	41	100.01	23	100.27	101.00	18	1,011	1.78%
2019/12/03	12	99.47	17	99.42	99.50	-5	1,008	-0.50%
2019/12/02	60	99.50	10	99.67	99.70	50	1,018	4.91%
2019/11/29	115	99.19	12	99.55	99.50	103	1,017	10.12%	大買/鉅額交易
2019/11/28	55	99.40	20	99.95	99.90	35	1,016	3.44%
2019/11/27	46	99.73	9	99.92	100.00	37	1,022	3.62%
2019/11/26	54	100.86	51	100.57	100.00	3	1,021	0.29%
2019/11/25	99	100.73	0	0.00	101.00	99	1,000	9.89%
2019/11/22	117	100.12	8	99.84	100.00	109	986	11.05%	大買/鉅額交易
2019/11/21	457	99.68	14	100.08	100.00	443	976	45.38%	大買/鉅額交易
2019/11/20	19	98.19	24	98.25	98.50	-5	932	-0.54%
2019/11/19	25	97.82	67	97.76	97.90	-42	930	-4.52%
2019/11/18	24	96.81	20	96.81	97.00	4	928	0.43%
2019/11/15	12	97.54	4	97.48	97.10	8	945	0.85%
2019/11/14	13	97.51	9	97.50	97.70	4	963	0.42%
2019/11/13	41	97.20	4	97.10	97.50	37	982	3.77%
2019/11/12	39	95.88	11	96.09	96.40	28	995	2.81%
2019/11/11	1	96.80	76	96.40	96.60	-75	1,027	-7.30%
2019/11/08	17	98.25	15	98.41	98.60	2	1,028	0.19%
2019/11/07	30	98.41	7	98.31	98.70	23	1,031	2.23%
2019/11/06	31	97.61	7	97.71	98.00	24	1,026	2.34%
2019/11/05	22	97.47	63	97.50	98.00	-41	1,025	-4.00%
2019/11/04	113	97.23	75	97.27	97.70	38	1,029	3.69%	大買/
2019/11/01	12	97.09	31	97.22	97.50	-19	1,026	-1.85%
2019/10/31	36	96.74	9	96.63	97.00	27	1,035	2.61%
2019/10/30	22	95.65	4	95.60	96.00	18	1,059	1.70%
2019/10/29	52	96.45	13	97.12	96.20	39	1,045	3.73%
2019/10/28	55	96.81	27	96.76	97.10	28	1,039	2.69%
2019/10/25	80	97.21	3	97.97	96.80	77	1,033	7.45%
2019/10/24	29	97.35	25	97.38	97.70	4	1,029	0.39%
2019/10/23	67	97.14	116	97.69	97.50	-49	1,024	-4.78%	大賣/
2019/10/22	20	98.19	43	98.53	98.30	-23	1,014	-2.27%
2019/10/21	232	98.83	169	98.65	98.30	63	1,033	6.10%	大買/大賣/
2019/10/18	503	99.61	9	98.17	100.00	494	1,019	48.44%	大買/鉅額交易
2019/10/17	90	97.16	3	96.80	97.50	87	985	8.83%
2019/10/16	111	98.36	186	98.34	98.30	-75	977	-7.67%	大買/大賣/
2019/10/15	75	98.96	6	98.77	99.90	69	947	7.28%
2019/10/14	9	97.79	19	97.69	97.60	-10	920	-1.09%
2019/10/09	63	96.07	90	96.49	96.50	-27	905	-2.98%
2019/10/08	45	96.54	1	96.50	96.50	44	896	4.91%
2019/10/07	139	96.67	11	96.71	96.80	128	901	14.21%	大買/鉅額交易
2019/10/04	6	96.00	8	96.01	96.40	-2	897	-0.22%
2019/10/03	57	95.64	7	95.69	96.00	50	892	5.60%
2019/10/02	57	96.33	73	96.33	96.40	-16	886	-1.81%
2019/10/01	65	97.39	0	0.00	97.50	65	843	7.71%
2019/09/27	4	95.10	22	95.22	95.50	-18	823	-2.19%
2019/09/26	8	95.49	6	95.90	95.90	2	817	0.24%
2019/09/25	7	94.69	2	95.20	95.20	5	819	0.61%
2019/09/24	1	96.60	46	96.02	95.20	-45	816	-5.51%
2019/09/23	35	96.03	13	95.61	96.60	22	803	2.74%
2019/09/20	14	95.58	0	0.00	95.60	14	793	1.76%
2019/09/19	1	95.00	1	95.40	95.40	0	791	0.00%
2019/09/18	2	95.40	84	95.20	95.30	-82	788	-10.40%
2019/09/17	21	94.43	8	95.50	95.50	13	771	1.69%
2019/09/16	5	92.18	13	92.08	92.30	-8	750	-1.07%
2019/09/12	33	92.80	14	92.76	92.80	19	749	2.54%
2019/09/11	17	93.09	19	93.04	93.10	-2	746	-0.27%
2019/09/10	0	0.00	12	91.65	92.00	-12	736	-1.63%
2019/09/09	1	92.80	0	0.00	93.00	1	732	0.14%
2019/09/05	50	93.80	5	93.68	93.80	45	730	6.16%
2019/09/04	4	93.50	2	93.40	93.50	2	725	0.28%
2019/09/03	49	92.62	0	0.00	92.70	49	714	6.86%
2019/09/02	62	92.86	0	0.00	92.90	62	709	8.74%
2019/08/30	124	92.39	3	92.80	92.80	121	702	17.23%	大買/鉅額交易
2019/08/29	50	91.51	1	91.40	91.50	49	685	7.15%
2019/08/28	6	92.30	5	91.62	91.80	1	674	0.15%
2019/08/27	56	92.73	2	91.85	92.00	54	665	8.11%
2019/08/26	42	91.12	1	91.60	92.00	41	653	6.27%
2019/08/23	22	93.10	1	92.90	93.20	21	643	3.26%
2019/08/22	36	93.76	6	93.70	93.80	30	644	4.66%
2019/08/21	41	93.68	27	93.56	93.70	14	643	2.18%
2019/08/20	79	94.79	28	95.02	93.50	51	639	7.98%
2019/08/19	200	93.89	11	93.96	94.20	189	623	30.31%	大買/鉅額交易
2019/08/16	93	92.52	6	92.50	92.60	87	608	14.31%
2019/08/15	60	90.96	46	91.28	91.70	14	591	2.37%
2019/08/14	125	90.91	126.4	90.97	91.40	-1.4	577	-0.24%	大買/大賣/
2019/08/13	32	88.84	9	88.89	88.50	23	541	4.25%
2019/08/12	17	87.37	7	87.81	87.90	10	535	1.87%
2019/08/08	0	0.00	16	86.64	86.90	-16	535	-2.99%
2019/08/07	4	86.28	7	85.91	86.80	-3	535	-0.56%
2019/08/06	1	84.90	32	84.82	84.90	-31	534	-5.80%
2019/08/05	4	85.98	5	86.20	85.90	-1	534	-0.19%
2019/08/02	6	85.57	9	85.50	86.40	-3	544	-0.55%
2019/08/01	10	86.26	45	86.05	86.30	-35	538	-6.50%
2019/07/31	16	83.06	1	83.00	82.90	15	519	2.89%
2019/07/30	6	83.65	19	83.69	83.40	-13	536	-2.42%
2019/07/29	7	84.86	5	84.68	85.00	2	541	0.37%
2019/07/26	35	84.07	0	0.00	85.00	35	540	6.47%
2019/07/25	11	83.65	7	83.69	83.90	4	540	0.74%
2019/07/24	16	84.14	4	83.83	83.90	12	552	2.17%
2019/07/23	81	83.05	18	83.31	83.40	63	545	11.56%
2019/07/22	137	87.27	18	87.29	87.10	119	526	22.60%	大買/鉅額交易
2019/07/19	0	0.00	3	87.00	87.00	-3	524	-0.57%
2019/07/18	46.8	86.79	3	86.77	86.70	43.8	533	8.21%
2019/07/17	29	86.83	27.8	86.87	87.10	1.2	537	0.23%
2019/07/16	8	87.03	45	86.93	87.00	-37	539	-6.86%
2019/07/15	0	0.00	22	86.36	86.50	-22	533	-4.12%
2019/07/12	15	86.27	5	86.16	86.30	10	539	1.85%
2019/07/11	9	86.14	2	86.20	86.10	7	545	1.28%
2019/07/10	8	85.15	18	84.67	85.40	-10	538	-1.86%
2019/07/09	7	84.34	1	84.30	84.50	6	538	1.12%
2019/07/08	0	0.00	7	84.43	84.10	-7	542	-1.29%
2019/07/05	3	84.60	2	84.55	84.20	1	551	0.18%
2019/07/04	2	84.95	0	0.00	84.70	2	559	0.36%
2019/07/03	14	84.80	1	84.80	84.70	13	560	2.32%
2019/07/02	13	85.10	0	0.00	85.00	13	567	2.29%
2019/07/01	30	84.15	15	83.89	84.40	15	563	2.66%
2019/06/28	8	82.88	0	0.00	83.50	8	562	1.42%
2019/06/27	3	82.97	0	0.00	83.20	3	566	0.53%
2019/06/26	0	0.00	1	82.40	82.80	-1	566	-0.18%
2019/06/25	23	83.04	0	0.00	83.00	23	567	4.05%
2019/06/24	10	82.94	0	0.00	83.20	10	570	1.75%
2019/06/21	16	83.20	0	0.00	82.80	16	575	2.78%
2019/06/20	12	83.18	5	82.74	83.30	7	579	1.21%
2019/06/19	17	82.06	4	81.85	82.40	13	585	2.22%
2019/06/18	3	81.13	4	81.08	81.20	-1	610	-0.16%
2019/06/17	6	81.53	2	81.25	81.20	4	621	0.64%
2019/06/14	4	81.85	1	82.30	81.90	3	619	0.48%
2019/06/13	0	0.00	2	81.80	81.90	-2	618	-0.32%
2019/06/12	3	81.60	22	81.60	81.70	-19	627	-3.03%
2019/06/11	2	82.35	14	82.34	82.40	-12	626	-1.91%
2019/06/10	0	0.00	7	81.53	81.70	-7	625	-1.12%
2019/06/06	0	0.00	55	81.10	80.90	-55	631	-8.71%
2019/06/05	10	81.82	46	82.03	81.80	-36	637	-5.65%
2019/06/04	15	81.79	6	81.85	82.10	9	641	1.40%
2019/06/03	22	81.27	6	81.23	81.50	16	647	2.47%
2019/05/31	4	82.18	22	82.18	82.10	-18	649	-2.77%
2019/05/30	0	0.00	13	80.84	81.20	-13	654	-1.99%
2019/05/29	24	80.35	36	80.43	80.00	-12	654	-1.83%
2019/05/28	24	80.30	22	81.72	80.30	2	650	0.31%
2019/05/27	0	0.00	34	80.95	81.10	-34	651	-5.22%
2019/05/24	2	81.50	20	81.52	81.10	-18	657	-2.74%
2019/05/23	0	0.00	71	81.96	81.40	-71	654	-10.86%
2019/05/22	1	83.40	1	83.30	83.50	0	654	0.00%
2019/05/21	1	84.20	19	83.69	84.10	-18	656	-2.74%
2019/05/20	1	83.60	0	0.00	84.00	1	662	0.15%
2019/05/17	141	83.38	8	83.69	83.90	133	661	20.11%	大買/鉅額交易
2019/05/16	12	84.38	35	84.40	83.30	-23	649	-3.54%
2019/05/15	8	85.85	5	85.96	85.90	3	643	0.47%
2019/05/14	36	84.24	10	84.67	85.00	26	649	4.01%
2019/05/13	42	84.66	0	0.00	85.00	42	650	6.46%
2019/05/10	106	85.30	9	86.17	85.90	97	645	15.02%	大買/
2019/05/09	25	86.66	1	87.90	86.70	24	631	3.80%
2019/05/08	101	87.16	0	0.00	87.40	101	626	16.12%	大買/鉅額交易
2019/05/07	123	88.32	49	88.51	88.20	74	615	12.02%	大買/
2019/05/06	82	87.10	0	0.00	85.80	82	598	13.70%
2019/05/03	36	88.57	0	0.00	88.60	36	586	6.14%
2019/05/02	102	88.74	7	88.43	88.50	95	584	16.25%	大買/
2019/04/30	97	87.39	123	87.48	88.60	-26	576	-4.51%	大賣/
2019/04/29	127	86.94	62	87.01	86.90	65	562	11.55%	大買/
2019/04/26	150	86.67	0	0.00	86.60	150	557	26.91%	大買/鉅額交易
2019/04/25	172	87.87	2	87.65	87.40	170	551	30.83%	大買/鉅額交易
2019/04/24	85	86.28	21	86.14	86.60	64	526	12.17%
2019/04/23	19	85.06	22	84.97	85.30	-3	508	-0.59%
2019/04/22	102	84.86	0	0.00	85.00	102	499	20.40%	大買/鉅額交易
2019/04/19	52	84.40	0	0.00	84.40	52	492	10.56%
2019/04/18	39	84.25	14	84.47	84.20	25	490	5.10%
2019/04/17	52	83.64	0	0.00	84.30	52	483	10.74%
2019/04/16	58	83.09	1	83.20	83.40	57	473	12.03%
2019/04/15	56	83.31	1	83.00	83.20	55	470	11.69%
2019/04/12	25	83.08	14	82.96	83.00	11	467	2.35%
2019/04/11	41	82.99	0	0.00	83.10	41	462	8.87%
2019/04/10	24	81.64	2	81.40	82.50	22	449	4.89%
2019/04/09	32	81.35	0	0.00	81.50	32	441	7.25%
2019/04/08	18	81.04	0	0.00	81.40	18	442	4.07%
2019/04/03	6	79.90	15	80.01	80.30	-9	434	-2.07%
2019/04/02	8	79.59	9	79.59	79.80	-1	432	-0.23%
2019/04/01	3	80.00	39	79.85	79.70	-36	428	-8.39%
2019/03/29	0	0.00	2	79.80	79.80	-2	423	-0.47%
2019/03/28	5	79.94	10	79.81	79.90	-5	427	-1.17%
2019/03/27	24	80.15	6	80.12	80.00	18	428	4.20%
2019/03/26	4	79.60	1	79.90	80.00	3	429	0.70%
2019/03/25	3	78.80	4	78.90	79.00	-1	427	-0.23%
2019/03/22	9	79.66	0	0.00	80.00	9	418	2.15%
2019/03/21	151	79.42	0	0.00	79.90	151	410	36.81%	大買/鉅額交易
2019/03/20	0	0.00	2	76.95	77.90	-2	384	-0.52%
2019/03/19	0	0.00	7	75.47	75.40	-7	374	-1.87%
2019/03/18	0	0.00	2	75.30	75.80	-2	376	-0.53%
2019/03/15	10	75.02	18	75.88	74.90	-8	377	-2.12%
2019/03/14	3	75.73	9	75.74	75.90	-6	369	-1.63%
2019/03/12	0	0.00	14	75.62	75.60	-14	377	-3.70%
2019/03/11	1	75.20	14	75.31	75.20	-13	378	-3.44%
2019/03/08	2	75.65	2	75.75	76.00	0	381	0.00%
2019/03/07	2	76.00	17	76.34	76.00	-15	384	-3.90%
2019/03/06	6	77.20	10	77.09	77.10	-4	387	-1.03%
2019/03/05	5	76.38	16	76.36	76.60	-11	397	-2.77%
2019/03/04	5	75.88	0	0.00	75.90	5	397	1.26%
2019/02/27	1	76.50	67	76.47	76.50	-66	397	-16.62%
2019/02/26	8	77.36	19	77.11	77.30	-11	397	-2.77%
2019/02/25	5	76.14	14	76.55	77.20	-9	395	-2.28%
2019/02/22	4	75.65	13	75.65	75.70	-9	388	-2.32%
2019/02/21	2	75.60	8	74.93	75.60	-6	391	-1.53%
2019/02/20	0	0.00	2	74.70	74.90	-2	392	-0.51%
2019/02/19	2	74.90	0	0.00	74.90	2	394	0.51%
2019/02/18	1	73.10	12	73.11	73.10	-11	391	-2.81%
2019/02/15	3	72.50	9	73.08	72.30	-6	394	-1.52%
2019/02/14	0	0.00	40	73.59	73.70	-40	398	-10.05%
2019/02/13	4	73.65	15	73.40	73.90	-11	402	-2.73%
2019/02/12	1	72.30	0	0.00	73.00	1	403	0.25%
2019/02/11	5	71.46	0	0.00	71.60	5	428	1.17%
2019/01/30	3	70.97	0	0.00	71.00	3	437	0.69%
2019/01/29	1	70.40	0	0.00	70.40	1	440	0.23%
2019/01/28	2	70.80	0	71.00	71.00	2	443	0.45%
2019/01/25	18	70.92	4	70.65	71.00	14	446	3.13%
2019/01/24	10	70.49	1	70.50	70.60	9	454	1.98%
2019/01/23	5	70.54	2	70.35	70.50	3	469	0.64%
2019/01/22	1	69.60	8	69.69	69.40	-7	471	-1.48%
2019/01/21	3	70.37	21	70.39	70.30	-18	481	-3.74%
2019/01/18	0	0.00	72	69.83	70.20	-72	482	-14.92%
2019/01/16	1	69.80	0	0.00	69.80	1	491	0.20%
2019/01/15	0	0.00	14	70.16	70.10	-14	490	-2.85%
2019/01/11	0	0.00	3	70.23	70.40	-3	497	-0.60%
2019/01/09	20.3	69.69	27	69.33	69.60	-6.7	500	-1.33%
2019/01/08	0	0.00	2	68.85	68.70	-2	504	-0.40%
2019/01/07	3	68.80	1	68.80	69.00	2	508	0.39%
2019/01/04	3	67.87	4	67.78	67.90	-1	516	-0.19%
2019/01/03	5	68.96	2	68.90	68.70	3	533	0.56%
2019/01/02	7	69.90	2	69.45	69.40	5	536	0.93%
2018/12/28	2.3	69.80	2	69.80	69.60	0.3	541	0.06%
2018/12/27	4	69.73	0	0.00	69.30	4	551	0.73%
2018/12/26	0	0.00	5	69.64	68.80	-5	550	-0.91%
2018/12/25	1	68.80	0	0.00	68.80	1	550	0.18%
2018/12/24	5	69.70	5	69.70	69.70	0	553	0.00%
2018/12/21	3	69.23	24.5	69.11	69.10	-21.5	557	-3.85%
2018/12/20	6	70.90	1	70.90	70.60	5	561	0.89%
2018/12/19	0	0.00	11	71.75	72.10	-11	560	-1.96%
2018/12/18	2	70.85	2	71.10	71.50	0	560	0.00%
2018/12/17	2	70.95	0	0.00	71.00	2	564	0.35%
2018/12/14	1	71.00	2	70.90	71.00	-1	582	-0.17%
2018/12/13	4	71.58	0	0.00	71.70	4	582	0.69%
2018/12/12	0	0.00	5	71.70	71.80	-5	579	-0.86%
2018/12/11	0	0.00	8	70.64	71.10	-8	578	-1.38%
2018/12/10	16	69.47	1	70.10	70.20	15	578	2.59%
2018/12/07	6	69.95	0	0.00	69.90	6	577	1.04%
2018/12/06	27	69.65	5	69.60	69.60	22	580	3.79%
2018/12/05	1	70.50	0	0.00	70.30	1	580	0.17%
2018/12/04	29	71.34	0	0.00	71.40	29	594	4.88%
2018/12/03	4	72.00	1	72.30	72.00	3	597	0.50%
2018/11/30	56	70.76	45	70.54	70.80	11	587	1.87%
2018/11/29	6	70.35	9	70.36	70.30	-3	579	-0.52%
2018/11/28	11	69.58	1	69.70	70.00	10	569	1.76%
2018/11/27	41	68.44	1	68.00	68.40	40	556	7.19%
2018/11/26	9	68.00	4	67.98	67.80	5	550	0.91%
2018/11/23	17	67.82	0	0.00	67.70	17	546	3.11%
2018/11/22	12	67.80	0	0.00	67.70	12	544	2.20%
2018/11/21	11	67.22	1	67.20	67.30	10	541	1.85%
2018/11/20	11	67.65	1	68.10	67.50	10	541	1.85%
2018/11/19	65	68.95	208	68.76	68.90	-143	543	-26.33%	大賣/鉅額交易
2018/11/16	18	68.53	1	68.50	68.80	17	542	3.13%
2018/11/15	34	67.59	0	0.00	67.60	34	539	6.30%
2018/11/14	8	67.30	0	0.00	67.30	8	535	1.49%
2018/11/13	3	66.20	1	66.50	66.90	2	534	0.37%
2018/11/12	3	66.87	22	66.83	67.00	-19	533	-3.56%
2018/11/09	7	66.84	14	66.85	66.80	-7	541	-1.29%
2018/11/08	68	68.55	8	69.76	67.80	60	559	10.73%
2018/11/07	17	65.85	10	66.50	67.40	7	539	1.30%
2018/11/06	9	65.42	0	0.00	64.90	9	540	1.67%
2018/11/05	5	65.00	0	0.00	65.00	5	543	0.92%
2018/11/02	10	64.54	4	64.43	64.50	6	540	1.11%
2018/11/01	11	64.51	7	64.23	64.20	4	538	0.74%
2018/10/31	10	62.92	16	63.67	64.00	-6	531	-1.13%
2018/10/30	6	61.20	0	0.00	61.30	6	520	1.15%
2018/10/29	17	61.06	0	0.00	60.70	17	524	3.24%
2018/10/26	40	61.80	5	61.56	61.50	35	523	6.69%
2018/10/25	13	62.70	4	62.40	62.40	9	529	1.70%
2018/10/24	0	0.00	5	64.82	64.60	-5	530	-0.94%
2018/10/23	0	0.00	3	65.43	65.30	-3	532	-0.56%
2018/10/22	9	66.08	1	65.60	66.00	8	553	1.45%
2018/10/19	95	66.35	0	0.00	66.40	95	563	16.86%
2018/10/18	4	66.25	33	66.39	66.20	-29	563	-5.15%
2018/10/17	1	66.80	0	0.00	66.80	1	566	0.18%
2018/10/16	0	0.00	19	66.51	66.70	-19	564	-3.36%
2018/10/15	4	66.55	11	66.50	66.80	-7	561	-1.25%
2018/10/12	4	67.50	17	65.61	67.80	-13	570	-2.28%
2018/10/11	12	64.99	43	65.71	65.40	-31	587	-5.28%
2018/10/09	2	69.85	16	69.91	69.60	-14	581	-2.41%
2018/10/08	22	69.22	7	69.34	69.50	15	582	2.57%
2018/10/05	2	69.20	25	70.04	69.20	-23	585	-3.93%
2018/10/04	0	0.00	4	70.63	70.40	-4	576	-0.69%
2018/10/03	1	71.60	8	71.51	71.50	-7	577	-1.21%
2018/10/02	3	71.53	8	71.46	71.50	-5	575	-0.87%
2018/10/01	0	0.00	2	71.00	71.10	-2	572	-0.35%
2018/09/28	1	70.90	2	70.60	70.70	-1	576	-0.17%
2018/09/27	0	0.00	2	70.55	70.50	-2	584	-0.34%
2018/09/25	6.5	71.01	2	71.40	71.60	4.5	577	0.77%
2018/09/21	17	70.25	0	0.00	70.30	17	577	2.94%
2018/09/20	11	70.00	1	73.10	70.00	10	574	1.74%
2018/09/19	3	73.30	3	72.83	72.90	0	559	0.00%
2018/09/18	4	73.15	6	73.40	73.20	-2	556	-0.36%
2018/09/17	0	0.00	3	73.50	73.60	-3	560	-0.53%
2018/09/14	3	73.63	30	73.24	73.70	-27	561	-4.81%
2018/09/13	2	72.00	2	72.95	73.00	0	564	0.00%
2018/09/12	4	71.85	22	71.78	71.90	-18	567	-3.17%
2018/09/11	4	71.88	12	71.80	72.00	-8	571	-1.40%
2018/09/10	25	69.92	24	71.45	70.90	1	574	0.17%
2018/09/07	3	74.63	2	74.90	74.20	1	563	0.18%
2018/09/06	1	76.20	7	76.07	76.00	-6	558	-1.07%
2018/09/05	1	76.80	20	76.70	76.50	-19	561	-3.38%
2018/09/04	1	77.10	0	0.00	77.10	1	565	0.18%
2018/09/03	7	77.63	0	0.00	77.10	7	575	1.22%
2018/08/31	47	77.99	36	77.99	78.00	11	581	1.89%
2018/08/30	0	0.00	4	77.88	77.90	-4	583	-0.69%
2018/08/29	1	78.00	1	78.00	77.80	0	585	0.00%
2018/08/28	1	78.00	1	77.90	77.70	0	585	0.00%
2018/08/27	9	76.04	35	76.30	76.30	-26	584	-4.45%
2018/08/24	8	75.81	3	75.80	75.60	5	583	0.86%
2018/08/23	0	0.00	20	76.92	76.50	-20	577	-3.46%
2018/08/22	14	77.52	5	77.80	77.50	9	572	1.57%
2018/08/21	21	77.54	14	77.58	77.90	7	569	1.23%
2018/08/20	6	77.72	24	77.73	77.50	-18	570	-3.16%
2018/08/17	6	78.05	7	78.13	77.80	-1	566	-0.18%
2018/08/16	3	78.00	9	77.69	77.80	-6	560	-1.07%
2018/08/15	33	83.03	7	83.11	83.10	26	547	4.75%
2018/08/14	0	0.00	11	82.54	83.10	-11	524	-2.10%
2018/08/13	8	81.64	42	82.05	82.00	-34	514	-6.60%
2018/08/10	1	82.60	0.1	82.60	82.50	0.9	499	0.18%
2018/08/09	8	82.76	1	82.90	83.00	7	491	1.42%
2018/08/08	19	83.14	12	83.18	83.00	7	493	1.42%
2018/08/07	17	82.87	10	82.99	82.80	7	492	1.42%
2018/08/06	3	82.50	14	82.50	82.60	-11	495	-2.22%
2018/08/03	31	82.61	1	82.50	82.60	30	496	6.04%
2018/08/02	33	83.24	11	82.87	82.80	22	492	4.47%
2018/08/01	42	83.83	10	83.97	83.70	32	486	6.58%
2018/07/31	8	83.68	4	83.90	83.90	4	482	0.83%
2018/07/30	9	84.28	11	84.87	84.00	-2	478	-0.42%
2018/07/27	7	84.79	1	84.10	84.90	6	470	1.27%
2018/07/26	21	83.90	0	0.00	83.60	21	450	4.66%
2018/07/25	20.7	83.02	1	83.10	83.00	19.7	439	4.49%
2018/07/24	44	82.11	2	82.25	82.80	42	434	9.67%
2018/07/23	19	81.24	10	81.11	81.10	9	430	2.09%
2018/07/20	21	81.71	1	81.10	81.60	20	434	4.60%
2018/07/19	0	0.00	1	81.10	81.00	-1	438	-0.23%
2018/07/18	24	82.24	15	82.13	82.00	9	432	2.08%
2018/07/17	1	81.20	107	81.48	81.70	-106	411	-25.75%	大賣/鉅額交易
2018/07/16	2	80.80	3	80.67	80.90	-1	405	-0.25%
2018/07/13	13	79.65	154	79.81	80.20	-141	402	-34.99%	大賣/鉅額交易
2018/07/12	18	79.32	10	79.51	79.40	8	400	2.00%
2018/07/11	0	0.00	19	79.34	79.20	-19	405	-4.68%
2018/07/10	7	80.04	23	80.10	80.10	-16	403	-3.96%
2018/07/09	7	79.31	13	79.35	79.20	-6	408	-1.47%
2018/07/06	3	78.80	0	0.00	79.00	3	417	0.72%
2018/07/05	0	0.00	5	80.06	79.30	-5	418	-1.20%
2018/07/04	2	79.20	5	79.10	79.70	-3	411	-0.73%
2018/07/03	0	0.00	3	79.30	78.90	-3	415	-0.72%
2018/07/02	2	79.70	13	79.75	79.40	-11	418	-2.63%
2018/06/29	1	79.90	80	80.23	79.90	-79	422	-18.68%
2018/06/28	0	0.00	1	79.30	79.00	-1	426	-0.23%
2018/06/27	2	79.75	0	0.00	79.60	2	428	0.47%
2018/06/26	1	79.10	0	0.00	79.30	1	431	0.23%
2018/06/25	0	0.00	7	79.57	79.50	-7	433	-1.61%
2018/06/22	0	0.00	23	79.51	79.40	-23	441	-5.21%
2018/06/21	0	0.00	2	80.00	80.00	-2	446	-0.45%
2018/06/20	2	80.05	156	79.86	79.90	-154	457	-33.62%	大賣/鉅額交易
2018/06/19	35	80.61	3	81.20	80.20	32	464	6.89%
2018/06/15	16	81.76	2	82.20	81.90	14	496	2.82%
2018/06/14	9	82.56	22	82.43	82.20	-13	559	-2.32%
2018/06/13	6	83.25	2	83.30	82.70	4	561	0.71%
2018/06/12	4	83.48	16	83.48	83.10	-12	565	-2.12%
2018/06/11	25	83.66	7	83.59	83.50	18	562	3.20%
2018/06/08	0	0.00	52	81.78	81.50	-52	557	-9.33%
2018/06/07	1	82.10	3	82.30	82.20	-2	554	-0.36%
2018/06/06	8	83.08	1	83.10	83.00	7	558	1.25%
2018/06/05	0	0.00	3	82.40	82.40	-3	567	-0.53%
2018/06/04	4	82.45	0	0.00	82.20	4	567	0.71%
2018/06/01	6	81.97	2	82.05	82.10	4	571	0.70%
2018/05/31	0.4	81.70	26	81.80	81.70	-25.6	573	-4.47%
2018/05/30	0	0.00	1	81.80	81.90	-1	578	-0.17%
2018/05/29	4	82.73	1	82.50	83.20	3	586	0.51%
2018/05/28	5	82.36	7	83.17	83.20	-2	586	-0.34%
2018/05/25	8	81.30	1	81.20	81.30	7	588	1.19%
2018/05/24	4	82.00	2	81.90	81.80	2	589	0.34%
2018/05/23	47	82.35	13	82.28	82.20	34	606	5.61%
2018/05/22	26	82.17	7	82.10	82.40	19	613	3.10%
2018/05/21	3	81.17	12	81.22	81.50	-9	632	-1.42%
2018/05/18	4	80.55	10	80.40	80.70	-6	638	-0.94%
2018/05/17	6	80.17	9	80.07	80.00	-3	653	-0.46%
2018/05/16	5	80.50	5	80.40	80.10	0	653	0.00%
2018/05/15	4	80.23	7	80.13	80.00	-3	662	-0.45%
2018/05/14	11	80.39	143	80.10	79.90	-132	686	-19.23%	大賣/鉅額交易
2018/05/11	1	80.80	0	0.00	80.60	1	685	0.15%
2018/05/10	1	80.30	56	80.43	80.40	-55	689	-7.98%
2018/05/09	8	80.53	0	0.00	80.50	8	692	1.16%
2018/05/08	2	80.40	3	80.00	80.10	-1	699	-0.14%
2018/05/07	17	80.18	4	79.85	79.90	13	705	1.84%
2018/05/04	3	79.77	0	0.00	79.60	3	718	0.42%
2018/05/03	4	79.83	53	79.79	79.60	-49	725	-6.75%
2018/05/02	13	80.14	18	80.09	80.00	-5	734	-0.68%
2018/04/30	5	80.30	1	80.30	80.30	4	751	0.53%
2018/04/27	4	79.90	5	79.82	79.80	-1	781	-0.13%
2018/04/26	4	79.43	0	0.00	79.20	4	852	0.47%
2018/04/25	2	80.00	0	0.00	80.40	2	878	0.23%
2018/04/24	1	80.90	13	80.61	80.40	-12	914	-1.31%
2018/04/20	0	0.00	1	84.20	83.80	-1	1,003	-0.10%
2018/04/19	6	83.83	2	83.90	84.00	4	1,013	0.39%
2018/04/18	3	83.20	5	83.46	83.10	-2	1,037	-0.19%
2018/04/17	3	83.50	7	83.89	83.30	-4	1,043	-0.38%
2018/04/16	3	84.83	5	84.90	84.70	-2	1,058	-0.19%
2018/04/13	27	84.84	16	84.87	84.70	11	1,077	1.02%
2018/04/12	56	85.22	32	85.23	85.00	24	1,089	2.20%
2018/04/11	35	84.35	33	84.75	85.90	2	1,097	0.18%
2018/04/10	66	84.08	32	84.08	83.80	34	1,114	3.05%
2018/04/09	45	84.87	38	84.78	84.40	7	1,127	0.62%
2018/04/03	261	85.75	5	85.82	86.00	256	1,135	22.55%	大買/鉅額交易
2018/04/02	148	86.28	4	86.65	86.40	144	1,143	12.59%	大買/鉅額交易
2018/03/30	92	84.47	2	84.45	84.20	90	1,207	7.45%
2018/03/29	60	84.54	12	84.50	84.50	48	1,217	3.94%
2018/03/28	7	84.66	54	84.71	84.50	-47	1,216	-3.86%
2018/03/27	45	85.63	1	85.80	85.20	44	1,216	3.62%
2018/03/26	9	83.94	0	0.00	84.00	9	1,208	0.74%
2018/03/23	4	84.80	4	85.00	84.80	0	1,204	0.00%
2018/03/22	19	87.55	2	87.05	87.00	17	1,194	1.42%
2018/03/21	84	88.31	7	87.71	86.90	77	1,187	6.48%
2018/03/20	14	87.54	8	87.49	88.00	6	1,152	0.52%
2018/03/19	1	84.20	9	84.32	83.90	-8	1,106	-0.72%
2018/03/16	38	82.90	5	83.14	83.50	33	1,127	2.93%
2018/03/14	16	83.06	0	0.00	83.30	16	1,152	1.39%
2018/03/13	1	83.00	3	82.93	83.00	-2	1,153	-0.17%
2018/03/12	8	83.29	18	83.47	83.10	-10	1,153	-0.87%
2018/03/09	0	0.00	28	82.78	82.90	-28	1,157	-2.42%
2018/03/08	0	0.00	1	80.80	80.60	-1	1,153	-0.09%
2018/03/07	5	81.34	8	80.78	80.80	-3	1,162	-0.26%
2018/03/06	4	80.55	14	80.74	80.50	-10	1,183	-0.84%
2018/03/05	4	80.38	13	80.80	80.20	-9	1,199	-0.75%
2018/03/02	10	81.19	7	81.44	81.10	3	1,209	0.25%
2018/03/01	4	82.70	33	82.57	82.50	-29	1,213	-2.39%
2018/02/27	19	83.37	16	83.63	83.20	3	1,226	0.24%
2018/02/26	3	84.80	1	83.90	83.90	2	1,244	0.16%
2018/02/23	16	84.56	24	85.15	84.20	-8	1,253	-0.64%
2018/02/22	51	84.47	2	85.70	85.70	49	1,270	3.86%
2018/02/21	174	83.69	373	83.53	83.00	-199	1,320	-15.07%	大買/大賣/鉅額交易
2018/02/12	3	82.40	40	82.64	83.10	-37	1,366	-2.71%
2018/02/09	6	81.75	99	81.73	82.40	-93	1,378	-6.75%
2018/02/08	11	83.34	6	83.05	83.00	5	1,388	0.36%
2018/02/07	38	83.46	23	83.00	82.90	15	1,396	1.07%
2018/02/06	61	81.46	15	81.47	81.10	46	1,385	3.32%
2018/02/05	6	85.77	1	86.40	86.50	5	1,363	0.37%
2018/02/02	16	88.06	16	88.38	87.40	0	1,364	0.00%
2018/02/01	39	88.95	39	88.91	88.30	0	1,375	0.00%
2018/01/31	14	88.39	2.7	88.28	89.00	11.3	1,383	0.82%
2018/01/30	37	88.50	16	88.53	88.40	21	1,392	1.51%
2018/01/29	21	88.49	22	88.12	87.80	-1	1,389	-0.07%
2018/01/26	18	88.89	2	89.40	89.00	16	1,378	1.16%
2018/01/25	93	89.72	0	0.00	88.70	93	1,380	6.74%
2018/01/24	111	89.44	5	89.46	89.80	106	1,373	7.72%	大買/鉅額交易
2018/01/23	208	90.01	41	90.05	88.80	167	1,357	12.30%	大買/鉅額交易
2018/01/22	118	91.06	55.1	91.74	90.50	62.9	1,328	4.74%	大買/
2018/01/19	133	88.93	10	87.47	89.80	123	1,265	9.72%	大買/鉅額交易
2018/01/18	47	89.37	40	88.98	87.60	7	1,240	0.56%
2018/01/17	529	88.22	7.7	88.16	89.00	521.3	1,202	43.35%	大買/鉅額交易
2018/01/16	35	86.45	1	86.40	87.30	34	1,156	2.94%
2018/01/15	4	83.90	11	83.63	84.10	-7	1,109	-0.63%
2018/01/12	18	83.55	3	83.03	83.80	15	1,098	1.37%
2018/01/11	1	81.90	9	82.32	81.70	-8	1,073	-0.75%
2018/01/10	10.6	82.64	17	82.93	82.50	-6.4	1,064	-0.60%
2018/01/09	17	82.63	7	82.29	83.00	10	1,049	0.95%
2018/01/08	30	82.74	2	81.80	81.20	28	1,035	2.71%
2018/01/05	23.9	83.09	0	0.00	83.00	23.9	1,021	2.34%
2018/01/04	1	83.50	17	82.87	83.00	-16	1,009	-1.59%
2018/01/03	11	81.81	28	82.06	82.20	-17	1,000	-1.70%
2018/01/02	9	81.60	2	81.90	81.90	7	987	0.71%