博智 (8155)-元大券商分點個股進出

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
140.0
漲跌
▲0.5
漲幅
+0.36%
成交量
261張
產業
上櫃電子零組件類股
437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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/03	8.5	141.24	8.8	139.80	140.00	-0.4	1,026	-0.04%
2024/05/02	8	140.38	8.4	140.06	139.50	-0.4	1,034	-0.04%
2024/04/30	3	142.83	2.3	143.12	142.50	0.7	1,042	0.06%
2024/04/29	11.1	143.89	11.3	144.25	144.00	-0.2	1,057	-0.02%
2024/04/26	11.1	141.77	2.5	141.89	142.00	8.6	1,091	0.79%
2024/04/25	14.2	141.57	12.3	140.98	139.50	1.8	1,104	0.17%
2024/04/24	30	144.30	33.8	143.97	143.50	-3.8	1,109	-0.34%
2024/04/23	32.3	137.71	34.2	138.92	141.00	-1.9	1,107	-0.17%
2024/04/22	74.2	137.16	75	139.95	134.50	-0.8	1,107	-0.07%
2024/04/19	92.1	142.89	118.2	144.00	141.50	-26.1	1,101	-2.37%	大賣/
2024/04/18	36.5	153.26	47.3	153.96	150.00	-10.7	1,078	-1.00%
2024/04/17	152	159.48	152.5	159.22	158.00	-0.5	1,062	-0.05%	大買/大賣/
2024/04/16	93.1	156.03	87	156.94	155.50	6.1	1,006	0.61%
2024/04/15	105	160.19	138	160.83	157.50	-33	970	-3.40%	大買/大賣/
2024/04/12	63	159.17	54	159.56	158.00	9	927	0.97%
2024/04/11	191	162.12	174	162.41	160.00	17	907	1.87%	大買/大賣/
2024/04/10	77.8	153.65	54.1	154.37	157.00	23.7	854	2.78%
2024/04/09	94.6	154.50	73	154.27	157.00	21.6	830	2.60%
2024/04/08	64.9	147.70	49	147.85	148.50	15.9	787	2.01%
2024/04/03	23	139.59	23.2	140.18	141.50	-0.2	758	-0.03%
2024/04/02	7	141.79	7.2	141.88	141.50	-0.2	766	-0.03%
2024/04/01	23	141.11	22.2	141.81	143.00	0.8	772	0.10%
2024/03/29	36	141.25	29.7	141.33	140.00	6.3	769	0.82%
2024/03/28	9	143.89	26.2	145.62	143.00	-17.2	762	-2.26%
2024/03/27	4	145.00	4.1	144.92	144.00	-0.1	760	-0.01%
2024/03/26	68.3	149.96	68.4	150.35	146.00	-0.1	764	-0.01%
2024/03/25	12.4	144.91	9	143.17	143.00	3.4	707	0.48%
2024/03/22	14.2	143.43	32	144.08	144.00	-17.8	707	-2.51%
2024/03/21	5.4	140.28	19.2	140.71	140.50	-13.8	709	-1.95%
2024/03/20	113	142.75	175.3	144.01	140.00	-62.3	718	-8.66%	大買/大賣/
2024/03/19	148	139.34	99.2	136.02	143.00	48.8	725	6.73%	大買/
2024/03/18	18	129.72	13.1	130.15	130.00	4.9	718	0.69%
2024/03/15	7	132.71	5.8	133.08	133.00	1.2	739	0.16%
2024/03/14	16	132.66	12.8	132.97	132.50	3.2	764	0.42%
2024/03/13	13	133.96	19	134.71	133.00	-6	850	-0.71%
2024/03/12	25	136.06	144.1	135.20	136.00	-119.1	1,024	-11.63%	大賣/鉅額交易
2024/03/11	9.2	137.73	8.7	138.41	138.00	0.5	1,053	0.05%
2024/03/08	21	138.88	20.2	139.62	137.00	0.8	1,092	0.08%
2024/03/07	12	143.71	10.7	144.69	142.50	1.3	1,154	0.11%
2024/03/06	8	145.00	4.2	145.20	146.00	3.8	1,196	0.32%
2024/03/05	24	146.44	24.7	147.05	145.50	-0.7	1,261	-0.06%
2024/03/04	18	144.61	9.3	144.77	144.50	8.7	1,287	0.68%
2024/03/01	2	144.25	6.6	144.27	144.00	-4.6	1,285	-0.36%
2024/02/29	12	143.75	5.4	143.47	144.50	6.6	1,287	0.52%
2024/02/27	29	142.60	20.4	142.86	142.50	8.6	1,291	0.67%
2024/02/26	16	144.75	11.6	145.28	145.00	4.4	1,290	0.34%
2024/02/23	45	148.37	89	148.37	146.00	-43.9	1,288	-3.41%
2024/02/22	15	146.80	12.8	146.94	146.50	2.2	1,284	0.17%
2024/02/21	17	147.41	13.8	147.96	146.50	3.2	1,282	0.25%
2024/02/20	11	151.14	9.4	151.26	150.50	1.6	1,283	0.13%
2024/02/19	14.2	152.49	17.3	152.47	152.00	-3.2	1,285	-0.25%
2024/02/16	92.5	151.16	97.4	151.97	153.50	-4.8	1,285	-0.38%
2024/02/15	18.1	143.20	17.3	143.59	143.50	0.8	1,250	0.06%
2024/02/05	16	145.38	14.3	145.77	145.00	1.7	1,244	0.14%
2024/02/02	16	147.50	15.6	147.99	147.50	0.4	1,253	0.03%
2024/02/01	8	147.94	6.5	149.06	148.00	1.5	1,257	0.12%
2024/01/31	24	151.15	25	151.56	149.00	-1	1,258	-0.08%
2024/01/30	28	148.80	22	148.53	149.00	6	1,253	0.48%
2024/01/29	25	146.26	24.3	146.66	146.50	0.7	1,246	0.05%
2024/01/26	6	146.33	7.5	146.36	146.50	-1.5	1,240	-0.12%
2024/01/25	31	146.97	30.1	147.18	146.00	0.9	1,244	0.07%
2024/01/24	22	148.66	18.5	149.16	149.00	3.5	1,238	0.28%
2024/01/23	29.1	151.74	270.4	150.49	150.00	-241.3	1,233	-19.56%	大賣/鉅額交易
2024/01/22	140	159.65	94.4	159.71	155.00	45.6	1,216	3.75%	大買/
2024/01/19	24.8	154.08	25	154.30	155.50	-0.2	1,181	-0.02%
2024/01/18	8.7	149.94	45.9	149.94	148.50	-37.1	1,171	-3.17%
2024/01/17	6.4	155.65	12	156.13	155.50	-5.6	1,167	-0.48%
2024/01/16	9	158.33	14	157.82	157.50	-5	1,167	-0.43%
2024/01/15	23.1	156.34	22.9	156.47	156.00	0.2	1,165	0.02%
2024/01/12	6	152.17	10.7	152.21	151.50	-4.7	1,171	-0.40%
2024/01/11	35.1	155.71	35.4	155.40	155.00	-0.3	1,175	-0.03%
2024/01/10	49.1	153.08	35.5	153.73	153.50	13.5	1,182	1.15%
2024/01/09	5.2	146.02	12.5	146.04	145.50	-7.3	1,173	-0.62%
2024/01/08	11	147.32	11.8	147.65	146.50	-0.8	1,182	-0.07%
2024/01/05	5	150.10	13.3	149.78	149.50	-8.3	1,187	-0.70%
2024/01/04	13	149.27	13.4	150.49	149.00	-0.4	1,199	-0.04%
2024/01/03	8	153.56	8	152.87	152.00	0	1,220	0.00%
2024/01/02	4	154.25	4.1	155.13	154.50	-0.1	1,240	-0.01%
2023/12/29	5	154.10	2.3	154.56	155.00	2.7	1,246	0.22%
2023/12/28	12.1	152.16	12.2	152.06	154.50	-0.1	1,254	-0.01%
2023/12/27	5	153.90	59.3	154.07	153.50	-54.3	1,258	-4.31%
2023/12/26	6	154.58	9	154.64	154.50	-3	1,293	-0.23%
2023/12/25	16	156.84	10.2	156.19	155.50	5.8	1,302	0.44%
2023/12/22	14	158.07	10.3	159.90	156.00	3.7	1,310	0.28%
2023/12/21	75	161.46	21	161.26	160.50	54	1,316	4.10%
2023/12/20	3	156.83	4	157.63	157.00	-1	1,335	-0.07%
2023/12/19	36	157.31	25	156.66	157.00	11	1,342	0.82%
2023/12/18	46	159.99	22	161.14	158.00	24	1,347	1.78%
2023/12/15	22	165.64	14	165.11	162.50	8	1,369	0.58%
2023/12/14	340	164.82	77	165.08	163.50	263	1,421	18.50%	大買/鉅額交易
2023/12/13	44	165.74	37	165.46	166.50	7	1,461	0.48%
2023/12/12	78.4	165.35	89	165.24	165.50	-10.6	1,518	-0.70%
2023/12/11	74	162.36	64	163.00	161.00	10	1,577	0.63%
2023/12/08	153	165.43	231	166.04	161.50	-78	1,628	-4.79%	大買/大賣/
2023/12/07	553	163.44	628.6	163.42	164.00	-75.6	1,578	-4.79%	大買/大賣/
2023/12/06	79.8	154.90	141.2	155.07	156.00	-61.4	1,448	-4.24%	大賣/
2023/12/05	141.5	153.56	178.3	154.83	153.00	-36.9	1,415	-2.60%	大買/大賣/
2023/12/04	180	157.29	243	157.63	157.50	-63	1,386	-4.54%	大買/大賣/
2023/12/01	67.5	152.15	116.1	151.99	151.00	-48.6	1,327	-3.66%	大賣/
2023/11/30	289.1	151.83	68.1	151.25	150.50	221	1,300	17.00%	大買/鉅額交易
2023/11/29	136.1	144.45	41.1	143.05	144.50	95	1,287	7.38%	大買/
2023/11/28	5	134.30	5.1	134.25	134.50	-0.1	1,268	-0.01%
2023/11/27	5.1	133.51	4.9	132.70	131.50	0.2	1,276	0.02%
2023/11/24	8	134.81	8.2	135.82	133.50	-0.2	1,285	-0.02%
2023/11/22	8	135.13	5.1	135.60	135.00	2.9	1,297	0.22%
2023/11/21	13	137.12	13	137.23	136.50	0	1,300	0.00%
2023/11/20	13.2	135.96	11.8	136.16	135.50	1.4	1,302	0.11%
2023/11/17	233	134.90	17.2	134.81	135.00	215.8	1,301	16.58%	大買/鉅額交易
2023/11/16	29	132.71	9.3	133.13	130.50	19.7	1,299	1.51%
2023/11/15	116.1	134.08	16.2	133.41	133.50	99.9	1,299	7.69%	大買/
2023/11/14	8.1	132.69	7	132.64	131.50	1.1	1,323	0.08%
2023/11/13	6.1	133.90	28	134.07	132.50	-21.9	1,350	-1.62%
2023/11/10	37.7	135.06	70	135.52	134.00	-32.3	1,358	-2.38%
2023/11/09	68.9	134.81	14	134.54	136.50	54.9	1,362	4.03%
2023/11/08	24.1	132.58	10.5	132.43	133.00	13.7	1,376	0.99%
2023/11/07	8.6	132.62	9.1	132.89	133.00	-0.5	1,392	-0.04%
2023/11/06	55.2	130.53	11.1	130.50	131.50	44.1	1,480	2.98%
2023/11/03	12	128.04	11.4	128.24	129.00	0.6	1,546	0.04%
2023/11/02	11.1	125.72	13.2	126.28	126.50	-2.1	1,600	-0.13%
2023/11/01	4.3	122.09	4.1	122.35	122.00	0.2	1,642	0.01%
2023/10/31	33	124.44	24.9	124.57	122.50	8.1	1,660	0.49%
2023/10/30	5	127.40	5.8	127.95	128.50	-0.8	1,689	-0.05%
2023/10/27	15	126.80	6	127.24	125.50	9	1,712	0.53%
2023/10/26	13	127.23	11.7	127.15	126.50	1.3	1,760	0.08%
2023/10/25	8	131.63	6.3	131.93	131.00	1.7	1,791	0.09%
2023/10/24	3	129.33	4	129.72	131.50	-1	1,827	-0.05%
2023/10/23	16	130.31	15.1	130.62	130.00	0.9	1,865	0.05%
2023/10/20	37	127.28	39.3	127.60	129.50	-2.3	1,926	-0.12%
2023/10/19	98.2	132.48	33.4	131.40	132.00	64.8	1,949	3.32%
2023/10/18	129	131.74	26.1	131.85	131.50	102.9	1,997	5.15%	大買/鉅額交易
2023/10/17	31	135.71	18.7	135.83	135.00	12.3	2,052	0.60%
2023/10/16	19	135.74	19.2	136.56	135.50	-0.2	2,129	-0.01%
2023/10/13	8	140.69	14.8	140.26	140.00	-6.8	2,276	-0.30%
2023/10/12	14	139.71	22.3	140.18	141.00	-8.3	2,347	-0.35%
2023/10/11	51	139.32	133.5	139.13	139.00	-82.5	2,475	-3.33%	大賣/
2023/10/06	42	143.70	34.6	144.50	142.50	7.4	2,742	0.27%
2023/10/05	17	150.44	11	150.86	150.00	6	2,819	0.21%
2023/10/04	14	151.68	14	151.32	152.00	0	2,897	0.00%
2023/10/03	52	156.64	17	155.97	154.50	35	2,904	1.20%
2023/10/02	82	157.59	66	157.66	156.50	16	2,899	0.55%
2023/09/28	18	152.36	32	153.59	151.00	-14	2,876	-0.49%
2023/09/27	15	152.20	26	151.81	153.00	-11	2,881	-0.38%
2023/09/26	99	154.23	50	154.95	152.50	49	2,897	1.69%
2023/09/25	71	156.39	35.1	156.69	156.50	35.9	2,898	1.24%
2023/09/22	24	150.58	27	150.19	152.00	-3	2,872	-0.10%
2023/09/21	85	150.53	31	150.31	150.00	54	2,870	1.88%
2023/09/20	114	153.67	64.3	153.01	152.00	49.7	2,865	1.73%	大買/
2023/09/19	214	158.29	127	158.15	154.50	87	2,847	3.06%	大買/大賣/
2023/09/18	173	158.35	167	157.48	158.50	6	2,789	0.22%	大買/大賣/
2023/09/15	159	156.07	177	155.77	156.50	-18	2,726	-0.66%	大買/大賣/
2023/09/14	177	152.68	145	152.62	154.50	32	2,672	1.20%	大買/大賣/
2023/09/13	56.1	143.50	75.1	146.26	148.50	-19.1	2,593	-0.74%
2023/09/12	89.1	135.70	79.1	135.27	135.00	10	2,543	0.39%
2023/09/11	69	146.45	74	147.28	143.00	-5	2,525	-0.20%
2023/09/08	21	141.93	6	142.67	141.50	15	2,490	0.60%
2023/09/07	24	143.94	18	144.44	143.50	6	2,503	0.24%
2023/09/06	35	144.84	16	145.09	145.00	19	2,526	0.75%
2023/09/05	59	146.44	76	146.09	146.50	-17	2,542	-0.67%
2023/09/04	112	145.10	70.8	144.32	146.00	41.2	2,561	1.61%	大買/
2023/09/01	33	137.65	22.7	138.67	137.50	10.3	2,547	0.40%
2023/08/31	38	136.46	20	136.30	137.50	18	2,595	0.69%
2023/08/30	81	135.03	19.2	134.73	135.00	61.8	2,636	2.35%
2023/08/29	50	132.40	11.8	132.32	131.50	38.2	2,657	1.44%
2023/08/28	26	133.21	67.5	133.67	132.50	-41.5	2,671	-1.55%
2023/08/25	12	137.42	6.3	137.62	137.50	5.7	2,681	0.21%
2023/08/24	7	140.79	8.4	140.59	139.00	-1.4	2,724	-0.05%
2023/08/23	8	139.19	8.1	139.62	138.50	-0.1	2,745	-0.01%
2023/08/22	14	139.68	10.4	140.71	138.00	3.6	2,797	0.13%
2023/08/21	10	139.75	5.6	140.39	140.00	4.4	2,875	0.15%
2023/08/18	61	143.55	53.8	144.63	142.00	7.2	2,881	0.25%
2023/08/17	29	143.03	42.2	143.69	145.50	-13.2	2,880	-0.46%
2023/08/16	19.2	138.11	18	139.06	139.50	1.2	2,871	0.04%
2023/08/15	33	140.12	86.6	139.99	140.00	-53.6	2,890	-1.85%
2023/08/14	90	134.28	81.1	134.43	135.00	8.9	2,895	0.31%
2023/08/11	58	142.41	56.5	142.45	140.00	1.5	2,895	0.05%
2023/08/10	285	146.18	259.5	147.05	140.50	25.5	2,893	0.88%	大買/大賣/
2023/08/09	112	151.27	294.9	148.92	155.00	-182.9	2,820	-6.49%	大買/大賣/鉅額交易
2023/08/08	359	148.96	133	149.85	151.00	226	2,758	8.20%	大買/大賣/鉅額交易
2023/08/07	79.1	150.73	80.8	150.21	154.00	-1.6	2,715	-0.06%
2023/08/04	33	143.44	40.6	142.61	144.50	-7.6	2,672	-0.28%
2023/08/02	75	148.01	66.7	149.09	146.00	8.3	2,662	0.31%
2023/08/01	49	156.85	47.5	157.03	154.50	1.5	2,636	0.06%
2023/07/31	94	157.43	108	158.00	155.00	-14	2,639	-0.53%	大賣/
2023/07/28	59	156.10	67.7	156.04	154.50	-8.7	2,620	-0.33%
2023/07/27	44	163.53	47.5	162.82	158.50	-3.5	2,610	-0.14%
2023/07/26	61.5	171.07	116.3	171.22	171.00	-54.8	2,591	-2.11%	大賣/
2023/07/25	79	178.82	77.2	179.25	171.50	1.8	2,591	0.07%
2023/07/24	51	177.65	65.6	177.05	176.00	-14.6	2,559	-0.57%
2023/07/21	91	177.09	298	176.28	179.00	-207	2,546	-8.13%	大賣/鉅額交易
2023/07/20	187.2	182.98	250.3	181.29	178.00	-63.1	2,542	-2.48%	大買/大賣/
2023/07/19	216	183.79	207.8	184.26	180.00	8.2	2,490	0.33%	大買/大賣/
2023/07/18	581.1	181.53	667.8	180.08	183.00	-86.7	2,465	-3.52%	大買/大賣/
2023/07/17	186	177.88	178.3	179.10	175.00	7.7	2,353	0.33%	大買/大賣/
2023/07/14	468	186.59	459	186.71	186.50	9	2,360	0.38%	大買/大賣/
2023/07/13	728.6	178.58	642.8	178.05	180.50	85.8	2,367	3.62%	大買/大賣/
2023/07/12	67	164.38	66	164.04	172.00	1	2,106	0.05%
2023/07/11	198.2	153.99	65	154.07	156.50	133.2	2,044	6.52%	大買/鉅額交易
2023/07/10	15	146.33	21	146.24	146.00	-6	1,985	-0.30%
2023/07/07	29	143.50	10	143.50	143.00	19	2,019	0.94%
2023/07/06	250	146.75	77	144.81	143.50	173	2,076	8.33%	大買/鉅額交易
2023/07/05	1	145.00	2.1	145.82	146.00	-1.1	2,066	-0.05%
2023/07/04	9	144.11	10.7	143.72	143.00	-1.7	2,058	-0.08%
2023/07/03	62	141.08	8.7	141.85	141.50	53.3	2,041	2.61%
2023/06/30	0	0.00	16.2	137.71	138.50	-16.2	2,074	-0.78%
2023/06/29	13	139.46	13.1	139.32	138.00	-0.1	2,087	-0.01%
2023/06/28	59	139.77	16.7	139.50	139.50	42.3	2,104	2.01%
2023/06/27	29	139.03	20.6	139.11	137.50	8.4	2,126	0.39%
2023/06/26	46	135.90	5.7	136.39	136.50	40.3	2,174	1.85%
2023/06/21	16	136.00	16.1	136.57	136.50	-0.1	2,240	0.00%
2023/06/20	42	137.37	70.8	137.26	137.00	-28.8	2,290	-1.26%
2023/06/19	10	140.15	10.1	140.83	140.00	-0.1	2,360	0.00%
2023/06/16	21	141.10	297.2	140.33	139.00	-276.2	2,354	-11.73%	大賣/鉅額交易
2023/06/15	10	143.30	14.8	143.21	143.50	-4.8	2,336	-0.20%
2023/06/14	14	144.36	12.4	145.36	145.00	1.6	2,343	0.07%
2023/06/13	21	147.38	19.5	147.94	147.00	1.5	2,345	0.06%
2023/06/12	46	148.29	46.8	149.35	146.50	-0.8	2,340	-0.03%
2023/06/09	26	154.02	91	153.15	156.00	-65	2,323	-2.80%
2023/06/08	63	152.51	68.7	153.35	151.00	-5.7	2,323	-0.24%
2023/06/07	94	154.87	32.5	156.00	156.00	61.5	2,360	2.61%
2023/06/06	88	153.00	72.1	153.10	152.50	15.9	2,422	0.66%
2023/06/05	44	147.74	29.7	148.09	151.00	14.3	2,366	0.60%
2023/06/02	32	145.59	17.6	145.46	144.50	14.4	2,324	0.62%
2023/06/01	28	143.48	119.7	144.72	143.00	-91.7	2,308	-3.97%	大賣/
2023/05/31	31	148.56	46.3	147.90	147.00	-15.3	2,296	-0.67%
2023/05/30	74	146.55	29.2	147.35	146.50	44.8	2,280	1.96%
2023/05/29	32	155.41	25	157.87	152.50	7	2,243	0.31%
2023/05/26	62	159.72	97	161.58	155.50	-35	2,234	-1.57%
2023/05/25	156.4	160.01	43	159.47	163.00	113.4	2,200	5.15%	大買/鉅額交易
2023/05/24	11	149.59	13	149.81	149.50	-2	2,123	-0.09%
2023/05/23	91.2	147.80	30	146.85	149.50	61.2	2,119	2.89%
2023/05/22	13.1	141.22	13	141.00	143.50	0.1	2,099	0.00%
2023/05/19	35	139.07	20	139.08	138.00	15	2,097	0.71%
2023/05/18	28	134.48	46.2	134.59	133.50	-18.2	2,079	-0.87%
2023/05/17	27.1	130.26	23.4	130.37	131.50	3.6	2,071	0.18%
2023/05/16	30	131.97	3.8	133.26	131.00	26.2	2,058	1.27%
2023/05/15	14	133.71	11.2	134.01	134.00	2.8	2,090	0.14%
2023/05/12	30	139.57	6.6	139.63	141.00	23.4	2,099	1.11%
2023/05/11	12	139.96	110.7	140.80	139.00	-98.7	2,094	-4.71%	大賣/
2023/05/10	5	145.10	5.5	145.48	146.00	-0.5	2,095	-0.02%
2023/05/09	26	146.81	14.7	148.15	146.00	11.3	2,110	0.54%
2023/05/08	27	149.94	6.4	150.66	149.00	20.6	2,104	0.98%
2023/05/05	17	150.44	19.2	151.09	148.00	-2.2	2,112	-0.10%
2023/05/04	17	158.41	17	159.12	153.50	0	2,104	0.00%
2023/05/03	21	157.81	27	158.19	156.00	-6	2,090	-0.29%
2023/05/02	17	158.53	17	158.65	156.50	0	2,086	0.00%
2023/04/28	38	155.76	45	156.18	156.00	-7	2,094	-0.33%
2023/04/27	38	149.78	37	150.59	149.50	1	2,118	0.05%
2023/04/26	26	146.67	24	146.56	148.00	2	2,129	0.09%
2023/04/25	107	144.94	69.3	145.29	143.00	37.7	2,105	1.79%	大買/
2023/04/24	27	151.52	27.1	151.71	153.00	-0.1	2,061	0.00%
2023/04/21	72	157.58	53	157.98	150.50	19	2,050	0.93%
2023/04/20	44.3	156.80	48	156.54	157.00	-3.7	1,998	-0.19%
2023/04/19	125	163.41	24.7	163.18	160.00	100.3	1,961	5.11%	大買/
2023/04/18	176.3	155.56	203.1	157.39	157.00	-26.8	1,887	-1.42%	大買/大賣/
2023/04/17	2	148.00	13	149.92	151.50	-11	1,744	-0.63%
2023/04/14	150	138.06	5	136.80	138.00	145	1,721	8.42%	大買/鉅額交易
2023/04/13	9	134.67	5.5	136.48	134.50	3.5	1,686	0.21%
2023/04/12	8.4	139.81	10	138.30	139.00	-1.6	1,660	-0.10%
2023/04/11	25.1	134.89	36.2	134.85	135.50	-11.1	1,623	-0.68%
2023/04/10	42	129.50	10	129.60	129.00	32	1,565	2.04%
2023/04/07	19	128.11	9.4	128.05	127.00	9.6	1,563	0.61%
2023/04/06	32	129.64	17.4	129.89	129.00	14.6	1,561	0.93%
2023/03/31	33.6	132.62	91	132.29	132.00	-57.5	1,554	-3.70%
2023/03/30	23.1	129.15	21.5	129.31	129.00	1.6	1,511	0.11%
2023/03/29	27.3	127.90	27.7	128.01	126.50	-0.3	1,504	-0.02%
2023/03/28	59.1	126.01	32.7	127.05	126.00	26.4	1,502	1.76%
2023/03/27	100.2	131.94	87.6	132.36	131.00	12.5	1,479	0.85%
2023/03/24	35.1	133.40	33	133.77	131.50	2.1	1,438	0.15%
2023/03/23	10.2	129.22	15.3	130.12	131.50	-5	1,372	-0.37%
2023/03/22	157.4	128.03	177	128.44	130.50	-19.6	1,313	-1.49%	大買/大賣/
2023/03/21	5	118.60	7.3	118.66	119.00	-2.3	1,224	-0.19%
2023/03/20	33.2	117.98	10.5	118.43	118.50	22.7	1,226	1.85%
2023/03/17	22	115.07	18.1	115.82	118.00	3.9	1,234	0.32%
2023/03/16	16	115.13	14.7	116.26	114.00	1.3	1,231	0.11%
2023/03/15	27.3	119.91	9.3	120.19	118.50	18	1,256	1.43%
2023/03/14	7.2	119.48	15.9	118.83	119.50	-8.7	1,272	-0.68%
2023/03/13	44.2	120.88	41.4	120.73	122.50	2.8	1,297	0.22%
2023/03/10	36.1	125.91	31.4	126.93	122.50	4.7	1,293	0.36%
2023/03/09	29	129.97	116.6	128.78	134.50	-87.6	1,273	-6.88%	大賣/
2023/03/08	1	123.00	5.8	122.36	122.50	-4.8	1,197	-0.40%
2023/03/07	11	121.00	0.8	121.61	121.00	10.2	1,249	0.81%
2023/03/06	0.1	121.00	7	121.50	121.50	-6.9	1,329	-0.52%
2023/03/03	18	120.17	12	120.55	118.50	6	1,390	0.43%
2023/03/02	15.2	120.43	5.1	120.62	121.00	10	1,468	0.68%
2023/03/01	6	121.17	4	120.11	121.50	2	1,500	0.13%
2023/02/24	92.1	123.51	3	123.50	123.50	89.1	1,526	5.84%
2023/02/23	9.1	122.84	18.6	123.20	123.00	-9.4	1,526	-0.62%
2023/02/22	22.1	119.90	2	119.17	120.50	20.1	1,580	1.27%
2023/02/21	7	121.14	4.1	121.76	121.00	2.9	1,609	0.18%
2023/02/20	2	122.75	23.3	122.32	123.00	-21.3	1,637	-1.30%
2023/02/17	31	121.63	15.3	121.27	122.00	15.7	1,634	0.96%
2023/02/16	15	118.77	14	119.11	119.00	1	1,628	0.06%
2023/02/15	7	117.64	5.3	118.15	118.00	1.7	1,631	0.10%
2023/02/14	9.1	118.78	6.9	119.31	118.00	2.2	1,618	0.14%
2023/02/13	22.7	122.40	33.4	122.32	120.50	-10.7	1,619	-0.66%
2023/02/10	20.1	122.06	10.6	121.59	122.50	9.6	1,581	0.61%
2023/02/09	6	118.67	3.8	118.92	118.00	2.2	1,561	0.14%
2023/02/08	13	120.04	32.3	120.38	119.50	-19.3	1,567	-1.23%
2023/02/07	35	120.06	9.2	118.95	121.50	25.8	1,562	1.65%
2023/02/06	6.7	115.77	0.1	117.63	116.00	6.6	1,567	0.42%
2023/02/03	3.2	117.01	3.1	118.63	116.50	0.2	1,574	0.01%
2023/02/02	1	120.98	80.9	120.76	121.00	-79.9	1,559	-5.12%
2023/02/01	0.4	119.79	3.2	120.22	121.00	-2.8	1,544	-0.18%
2023/01/31	6.9	118.72	11	118.55	119.00	-4.1	1,529	-0.27%
2023/01/30	22.5	121.18	12.1	120.21	118.00	10.4	1,511	0.69%
2023/01/17	5.6	118.56	5.4	117.20	118.00	0.2	1,485	0.01%
2023/01/16	43.5	111.56	10.2	111.66	113.00	33.4	1,424	2.34%
2023/01/13	42	106.75	0.9	106.60	105.00	41.1	1,380	2.98%
2023/01/12	3	106.33	1.9	107.04	106.00	1.1	1,381	0.08%
2023/01/11	1	112.00	1.6	110.43	109.00	-0.6	1,378	-0.04%
2023/01/10	1	111.50	0.1	110.01	111.50	0.9	1,382	0.06%
2023/01/09	1	112.00	2.7	112.47	112.50	-1.7	1,384	-0.12%
2023/01/06	11.1	110.12	6.5	108.93	111.00	4.6	1,383	0.33%
2023/01/05	1.1	106.56	2	107.50	107.00	-0.9	1,382	-0.06%
2023/01/04	0	0.00	7	105.21	105.00	-7	1,382	-0.51%
2023/01/03	4	101.88	3.3	102.13	103.00	0.7	1,382	0.05%
2022/12/30	0	0.00	0.7	102.57	101.50	-0.7	1,384	-0.05%
2022/12/29	4	101.25	1.6	101.87	101.50	2.4	1,389	0.17%
2022/12/28	7	103.57	53.8	104.12	103.00	-46.8	1,386	-3.37%
2022/12/27	0.1	107.01	2.3	107.58	108.50	-2.1	1,384	-0.15%
2022/12/26	3	105.17	2	105.90	104.50	1	1,388	0.07%
2022/12/23	1.2	108.08	0	108.87	108.00	1.2	1,399	0.08%
2022/12/22	9	110.56	5.3	111.08	109.50	3.7	1,416	0.26%
2022/12/21	8.1	109.25	4.3	110.19	110.50	3.8	1,429	0.26%
2022/12/20	18	111.28	16.2	111.80	109.00	1.8	1,429	0.12%
2022/12/19	2	109.25	2.1	110.50	110.00	-0.1	1,418	-0.01%
2022/12/16	12	110.54	68.1	110.17	110.00	-56.1	1,413	-3.97%
2022/12/15	1.2	114.63	17.1	114.74	116.00	-15.9	1,393	-1.14%
2022/12/14	13.1	114.23	4	114.02	115.00	9	1,392	0.65%
2022/12/13	15	114.03	15	113.80	112.00	0	1,385	0.00%
2022/12/12	0	0.00	0.3	115.64	115.00	-0.3	1,384	-0.02%
2022/12/09	1	115.50	1.6	116.33	115.50	-0.6	1,377	-0.05%
2022/12/08	10.5	118.14	17.5	118.76	117.00	-7	1,363	-0.51%
2022/12/07	17.2	118.06	35.2	119.05	115.50	-18	1,344	-1.34%
2022/12/06	9.3	124.63	27	124.94	123.50	-17.7	1,308	-1.35%
2022/12/05	46.2	125.78	6	128.50	125.00	40.2	1,285	3.12%
2022/12/02	4.6	121.38	9	121.17	122.50	-4.4	1,245	-0.35%
2022/12/01	23.1	122.86	23.5	123.28	122.00	-0.4	1,224	-0.03%
2022/11/30	12.2	119.62	8.9	118.52	119.00	3.2	1,180	0.27%
2022/11/29	59	120.55	16.7	119.46	119.50	42.3	1,181	3.58%
2022/11/28	74.2	122.12	28.9	119.22	120.50	45.4	1,131	4.01%
2022/11/25	45.1	117.91	28.1	117.25	118.00	17	1,054	1.62%
2022/11/24	2	116.50	14.8	114.77	116.00	-12.8	989	-1.29%
2022/11/23	15	108.77	18.3	111.36	109.00	-3.3	913	-0.36%
2022/11/22	6	111.00	3.1	110.48	110.50	2.9	892	0.33%
2022/11/21	13.9	106.35	8.1	107.19	105.00	5.8	864	0.67%
2022/11/18	34.7	111.39	29.8	112.93	109.50	4.9	852	0.58%
2022/11/17	15.2	108.15	15.6	109.09	112.00	-0.4	788	-0.05%
2022/11/16	5	103.30	3.1	101.90	102.00	1.9	761	0.24%
2022/11/15	15	99.04	23.1	99.71	98.80	-8.1	748	-1.08%
2022/11/14	2	97.20	0	98.80	99.00	2	762	0.26%
2022/11/11	10	98.19	15.6	100.79	97.10	-5.6	809	-0.70%
2022/11/10	1	97.50	1	97.90	97.60	0	809	0.00%
2022/11/09	5	95.69	12	96.70	97.80	-7	841	-0.83%
2022/11/08	1	96.50	0.5	96.48	95.00	0.5	872	0.05%
2022/11/07	10.1	95.21	3.8	96.00	95.30	6.3	895	0.70%
2022/11/04	5	96.14	5	97.88	96.70	0	934	0.00%
2022/11/03	0	0.00	8	96.32	96.70	-8	956	-0.84%
2022/11/02	20	94.63	18.1	94.80	95.20	2	969	0.20%
2022/11/01	2	91.75	2.6	90.01	92.60	-0.6	962	-0.07%
2022/10/31	0	0.00	0.5	88.19	87.40	-0.5	968	-0.05%
2022/10/28	7	83.86	7.1	84.47	84.20	-0.1	1,003	-0.01%
2022/10/27	0	0.00	0.2	84.77	86.30	-0.2	1,011	-0.02%
2022/10/26	3	83.37	2.5	83.71	83.00	0.5	1,034	0.05%
2022/10/25	2	85.55	2.5	86.60	85.00	-0.5	1,052	-0.05%
2022/10/24	2	87.70	1.4	88.44	87.00	0.6	1,074	0.06%
2022/10/21	3	85.70	2.8	86.06	85.30	0.2	1,115	0.02%
2022/10/20	1	86.20	1.8	86.84	86.40	-0.8	1,125	-0.07%
2022/10/19	1	89.40	0.9	90.64	89.00	0.1	1,141	0.01%
2022/10/18	1	90.60	0.4	88.95	90.50	0.6	1,154	0.05%
2022/10/17	3	83.50	2.3	84.22	86.80	0.7	1,170	0.06%
2022/10/13	6	85.73	4.2	86.96	84.30	1.8	1,222	0.15%
2022/10/12	8.1	88.58	7.7	88.89	89.00	0.4	1,235	0.03%
2022/10/11	7	90.06	15.6	90.36	90.00	-8.6	1,254	-0.68%
2022/10/07	3	95.50	2.4	96.23	96.00	0.6	1,256	0.05%
2022/10/06	0	0.00	0.3	97.81	97.10	-0.3	1,261	-0.02%
2022/10/05	13	97.25	7.8	99.12	97.00	5.2	1,256	0.41%
2022/10/04	8	97.69	8.5	98.59	98.50	-0.5	1,255	-0.04%
2022/10/03	0.2	93.17	1	92.90	95.50	-0.8	1,253	-0.06%
2022/09/30	5	90.10	2.8	89.97	93.30	2.3	1,256	0.18%
2022/09/29	7	92.69	5.6	93.14	91.00	1.4	1,251	0.12%
2022/09/28	44	95.53	45.5	97.95	93.10	-1.4	1,241	-0.12%
2022/09/27	3	99.66	2.7	100.42	101.50	0.3	1,234	0.02%
2022/09/26	5	101.00	23	101.78	98.50	-18	1,257	-1.43%
2022/09/23	4	107.25	8.3	106.55	104.50	-4.3	1,267	-0.34%
2022/09/22	20	106.80	1.5	105.05	107.00	18.5	1,275	1.45%
2022/09/21	11	107.05	2.2	107.26	107.00	8.8	1,279	0.69%
2022/09/20	0	0.00	0.1	109.50	109.00	-0.1	1,285	0.00%
2022/09/19	2.1	108.52	102.2	108.49	107.50	-100.1	1,301	-7.69%	大賣/
2022/09/16	3	109.67	1.8	110.40	109.00	1.3	1,308	0.10%
2022/09/15	4	111.13	6.8	112.31	110.00	-2.8	1,346	-0.21%
2022/09/14	5	110.00	4.9	111.65	112.00	0.1	1,395	0.01%
2022/09/13	2.3	112.91	0.7	113.00	112.50	1.6	1,494	0.11%
2022/09/12	2	113.00	0.1	113.00	112.50	1.9	1,536	0.12%
2022/09/08	10	111.40	5.6	111.81	111.50	4.5	1,546	0.29%
2022/09/07	3	108.50	1.6	109.09	108.00	1.4	1,577	0.09%
2022/09/06	7.1	109.13	8.3	109.33	109.00	-1.3	1,577	-0.08%
2022/09/05	23	112.33	14.2	111.42	110.00	8.8	1,572	0.56%
2022/09/02	1	124.00	2.3	122.81	121.50	-1.3	1,551	-0.08%
2022/09/01	4	120.00	5.4	121.16	120.00	-1.4	1,560	-0.09%
2022/08/31	1.1	124.38	10	124.95	124.00	-8.9	1,564	-0.57%
2022/08/30	1	124.50	6.7	124.56	124.50	-5.7	1,564	-0.37%
2022/08/29	5.1	122.59	2.7	123.31	122.00	2.4	1,559	0.15%
2022/08/26	16	128.66	13.1	127.52	129.00	2.9	1,545	0.19%
2022/08/25	3	129.00	4.4	128.49	128.00	-1.4	1,537	-0.09%
2022/08/24	0	0.00	5.1	126.01	126.00	-5.1	1,533	-0.33%
2022/08/23	6.5	127.36	0.3	127.02	127.50	6.2	1,527	0.41%
2022/08/22	13.3	126.46	9.1	126.62	126.00	4.2	1,527	0.27%
2022/08/19	3	130.50	3.2	131.27	129.50	-0.2	1,512	-0.01%
2022/08/18	109.3	131.74	5.9	129.33	131.00	103.4	1,497	6.91%	大買/鉅額交易
2022/08/17	9.2	126.90	2	127.00	127.50	7.2	1,448	0.50%
2022/08/16	30	126.93	33.4	126.87	127.00	-3.4	1,445	-0.23%
2022/08/15	12.1	123.01	23	121.85	123.50	-10.9	1,434	-0.76%
2022/08/12	14.2	120.09	10	117.80	120.50	4.2	1,412	0.29%
2022/08/11	18.5	117.92	14.7	117.72	114.00	3.7	1,404	0.27%
2022/08/10	3	112.00	5.4	114.06	113.50	-2.4	1,394	-0.17%
2022/08/09	6	111.08	7.6	110.23	110.50	-1.6	1,380	-0.12%
2022/08/08	1.3	106.12	1	106.86	106.00	0.3	1,394	0.02%
2022/08/05	1	105.50	1	105.81	105.50	0	1,416	0.00%
2022/08/04	7.1	97.48	8.7	98.38	101.00	-1.6	1,422	-0.11%
2022/08/03	21	106.26	24.3	105.54	103.00	-3.3	1,457	-0.23%
2022/08/02	6	102.50	4.6	102.76	107.50	1.4	1,521	0.09%
2022/08/01	7	106.64	4.6	107.43	108.50	2.4	1,525	0.16%
2022/07/29	8	108.63	35.2	109.95	108.50	-27.2	1,569	-1.73%
2022/07/28	14	111.36	102.1	111.48	109.00	-88.1	1,565	-5.62%	大賣/
2022/07/27	3	124.17	1.4	123.21	125.00	1.6	1,531	0.10%
2022/07/26	4	122.50	8.8	125.98	122.50	-4.8	1,529	-0.31%
2022/07/25	1.4	128.92	2.1	129.97	129.00	-0.7	1,535	-0.05%
2022/07/22	5.2	135.99	21.9	135.14	133.00	-16.6	1,525	-1.09%
2022/07/21	159.3	135.19	7.3	132.93	136.50	151.9	1,510	10.06%	大買/鉅額交易
2022/07/20	1	128.50	9.9	129.51	129.00	-8.9	1,473	-0.60%
2022/07/19	99	128.28	3.9	128.27	126.50	95.1	1,461	6.51%
2022/07/18	2.2	129.86	4.2	127.80	130.50	-2	1,471	-0.13%
2022/07/15	1.4	121.71	2.8	121.11	123.00	-1.4	1,476	-0.09%
2022/07/14	2.1	119.96	2.2	120.04	119.50	-0.2	1,508	-0.01%
2022/07/13	0.4	116.63	7.2	117.51	117.50	-6.8	1,524	-0.45%
2022/07/12	2.2	114.20	2.2	112.89	113.50	0	1,547	0.00%
2022/07/11	0.1	115.77	12.1	117.00	118.50	-12	1,557	-0.77%
2022/07/08	1	120.00	1.3	120.83	118.00	-0.3	1,570	-0.02%
2022/07/07	0.1	115.99	5.4	114.11	118.00	-5.4	1,574	-0.34%
2022/07/06	4.4	112.86	16.2	112.04	111.00	-11.7	1,599	-0.73%
2022/07/05	2.5	114.82	0.1	114.85	115.00	2.5	1,660	0.15%
2022/07/04	1	113.73	2.1	111.01	114.00	-1.1	1,724	-0.06%
2022/07/01	5.5	113.19	5.1	114.26	113.00	0.4	1,728	0.02%
2022/06/30	6	121.58	4.2	122.84	121.50	1.8	1,721	0.10%
2022/06/29	0.3	125.06	2.1	125.93	126.00	-1.8	1,733	-0.10%
2022/06/28	15	125.13	15	122.74	125.50	0	1,761	0.00%
2022/06/27	29	128.09	15	126.60	126.00	14	1,818	0.77%
2022/06/24	13	122.23	14.2	122.28	121.00	-1.2	1,910	-0.06%
2022/06/23	11.1	120.77	9.4	119.15	121.00	1.7	2,011	0.08%
2022/06/22	10.2	119.46	21.9	123.38	119.50	-11.7	2,158	-0.54%
2022/06/21	74.2	127.19	243.3	123.07	130.50	-169.1	2,248	-7.52%	大賣/鉅額交易
2022/06/20	61	131.37	99.6	131.04	130.00	-38.6	2,358	-1.63%
2022/06/17	5.2	143.72	4.5	144.30	144.00	0.6	2,457	0.03%
2022/06/16	7	147.64	5.5	150.28	143.50	1.5	2,537	0.06%
2022/06/15	3	146.33	4.1	146.66	145.00	-1.1	2,660	-0.04%
2022/06/14	3	146.50	2.4	146.50	149.00	0.6	2,734	0.02%
2022/06/13	5	148.50	1.8	148.28	148.00	3.2	2,764	0.12%
2022/06/10	9	149.94	4.5	149.80	151.00	4.5	2,810	0.16%
2022/06/09	9	153.39	4	152.94	154.00	5	2,874	0.17%
2022/06/08	11	154.77	7.9	154.13	153.00	3.1	2,954	0.10%
2022/06/07	5	157.50	1.4	158.95	157.50	3.6	3,013	0.12%
2022/06/06	2	159.00	8.7	159.39	159.00	-6.7	3,036	-0.22%
2022/06/02	2	164.50	0	165.50	164.00	2	3,064	0.07%
2022/05/31	0	0.00	0	166.00	166.50	0	3,114	0.00%
2022/05/30	9.1	167.38	1	165.50	165.50	8.1	3,191	0.25%
2022/05/27	0	0.00	0.1	161.50	160.50	-0.1	3,201	0.00%
2022/05/26	5	159.90	5	161.50	160.00	0	3,222	0.00%
2022/05/25	1	163.00	3.6	162.33	162.00	-2.6	3,281	-0.08%
2022/05/24	10	158.80	21	159.62	157.00	-11	3,304	-0.33%
2022/05/23	7	162.36	23.2	165.06	162.00	-16.2	3,314	-0.49%
2022/05/20	33	169.67	34	170.19	167.00	-1	3,354	-0.03%
2022/05/19	22	167.82	26	163.00	170.00	-4	3,425	-0.12%
2022/05/18	50	171.41	35.5	168.53	169.50	14.5	3,407	0.43%
2022/05/17	17	168.76	43.1	166.84	166.00	-26.1	3,396	-0.77%
2022/05/16	31	166.55	97	168.66	165.00	-66	3,456	-1.91%
2022/05/13	90	166.18	12	164.79	166.50	78	3,463	2.25%
2022/05/12	25	163.10	97	162.96	158.00	-72	3,466	-2.08%
2022/05/11	57.1	165.98	45.8	165.62	167.00	11.3	3,482	0.32%
2022/05/10	67.3	162.13	13.3	161.12	161.50	54	3,470	1.56%
2022/05/09	19	153.82	4.5	153.52	153.00	14.5	3,472	0.42%
2022/05/06	87	155.66	157.4	157.54	152.50	-70.4	3,523	-2.00%	大賣/
2022/05/05	114	157.61	16	153.84	158.00	98	3,550	2.76%	大買/
2022/05/04	2.1	143.67	6.2	142.81	144.00	-4.2	3,645	-0.11%
2022/05/03	4	141.25	260.4	140.39	142.00	-256.4	3,689	-6.95%	大賣/鉅額交易
2022/04/29	4.7	146.18	5.4	148.87	144.00	-0.7	3,765	-0.02%
2022/04/28	5.2	142.10	5.5	142.30	140.50	-0.2	3,837	-0.01%
2022/04/27	3	138.70	6.4	140.10	143.00	-3.4	3,997	-0.08%
2022/04/26	5.8	147.15	6.9	147.56	146.00	-1.1	4,086	-0.03%
2022/04/25	10.6	145.53	0.9	147.15	144.50	9.7	4,314	0.22%
2022/04/22	5.4	151.88	8.9	152.81	150.00	-3.5	4,419	-0.08%
2022/04/21	14	161.68	3.8	160.37	160.00	10.2	4,435	0.23%
2022/04/20	5	160.10	87.8	160.10	159.50	-82.8	4,481	-1.85%
2022/04/19	9	164.39	4.8	169.06	163.50	4.2	4,542	0.09%
2022/04/18	22	167.50	19.3	170.39	166.00	2.8	4,554	0.06%
2022/04/15	28	179.04	28.6	180.95	177.00	-0.6	4,571	-0.01%
2022/04/14	43.3	182.80	43	183.76	180.00	0.3	4,600	0.01%
2022/04/13	8	179.88	7.3	179.13	180.00	0.7	4,649	0.01%
2022/04/12	8.1	181.44	15.4	179.61	180.00	-7.3	4,786	-0.15%
2022/04/11	94.2	178.54	96.3	178.43	183.00	-2.1	4,775	-0.04%
2022/04/08	159	179.96	1,399.6	180.89	175.50	-1,240.6	4,731	-26.22%	大買/大賣/鉅額交易
2022/04/07	67	191.88	74.7	191.85	186.00	-7.7	4,677	-0.16%
2022/04/06	16	190.81	17	190.91	191.00	-1	4,699	-0.02%
2022/04/01	34	197.29	18.3	196.35	196.00	15.7	4,755	0.33%
2022/03/31	24.3	202.57	134.6	203.14	198.50	-110.4	4,795	-2.30%	大賣/鉅額交易
2022/03/30	33.5	205.16	49	204.86	203.00	-15.5	4,849	-0.32%
2022/03/29	98.3	207.21	84.2	207.60	207.00	14.1	4,937	0.29%
2022/03/28	50.8	202.30	115	203.29	213.00	-64.2	4,906	-1.31%	大賣/
2022/03/25	212.1	203.47	189.5	206.12	200.00	22.6	4,822	0.47%	大買/大賣/
2022/03/24	125	197.51	138.4	195.85	198.00	-13.4	4,644	-0.29%	大買/大賣/
2022/03/23	223	193.37	48.4	188.86	196.00	174.6	4,522	3.86%	大買/鉅額交易
2022/03/22	199	182.83	907.3	179.84	183.00	-708.3	4,351	-16.28%	大買/大賣/鉅額交易
2022/03/21	109.6	201.09	96.5	198.76	195.00	13.1	4,289	0.31%	大買/
2022/03/18	1,368.7	215.97	113.3	207.77	216.50	1,255.4	4,318	29.07%	大買/大賣/鉅額交易
2022/03/17	81.9	197.09	78	196.53	197.00	3.9	4,205	0.09%
2022/03/16	29	193.59	29.1	195.73	193.00	-0.1	4,131	0.00%
2022/03/15	90.5	190.21	96.1	190.91	189.50	-5.6	4,103	-0.14%
2022/03/14	100.5	192.46	99	192.20	191.50	1.4	4,064	0.04%
2022/03/11	23.5	190.67	30.4	190.08	193.00	-6.8	4,007	-0.17%
2022/03/10	11.1	187.99	21	185.62	191.50	-9.9	3,926	-0.25%
2022/03/09	7.2	173.40	5.1	173.48	174.50	2.1	3,862	0.06%
2022/03/08	59	167.13	55	169.20	164.00	4	3,845	0.10%
2022/03/07	58.4	176.08	58.5	177.85	174.00	-0.1	3,841	0.00%
2022/03/04	22	185.77	15	185.44	184.50	7	3,832	0.18%
2022/03/03	64	190.34	66.1	193.48	190.00	-2.1	3,826	-0.05%
2022/03/02	10	190.35	10.1	190.45	192.00	-0.1	3,759	0.00%
2022/03/01	76	189.44	74.3	188.59	189.50	1.7	3,740	0.05%
2022/02/25	62.7	192.21	40.2	191.07	188.00	22.5	3,719	0.60%
2022/02/24	85	183.32	73.6	186.50	180.50	11.4	3,665	0.31%
2022/02/23	18	192.00	14	192.00	191.50	4	3,638	0.11%
2022/02/22	72	188.66	121.2	190.68	191.00	-49.2	3,626	-1.36%	大賣/
2022/02/21	53.2	196.32	36	192.90	195.00	17.2	3,581	0.48%
2022/02/18	22	188.25	13	187.38	188.00	9	3,547	0.25%
2022/02/17	96	188.47	93.7	188.49	188.50	2.3	3,559	0.06%
2022/02/16	52	193.04	33	192.22	192.00	19	3,562	0.53%
2022/02/15	41	185.40	41.5	185.36	185.00	-0.5	3,503	-0.02%
2022/02/14	33	183.39	32	185.06	182.50	1	3,466	0.03%
2022/02/11	60	187.02	46.5	187.01	187.50	13.5	3,434	0.39%
2022/02/10	47	186.78	49.3	188.36	185.50	-2.3	3,415	-0.07%
2022/02/09	39	195.31	36.4	195.59	194.00	2.6	3,361	0.08%
2022/02/08	62	194.59	55.1	195.07	194.50	6.9	3,297	0.21%
2022/02/07	45	185.18	39	186.86	199.50	6	3,229	0.19%
2022/01/26	14.1	181.38	22.2	185.71	183.00	-8.2	3,154	-0.26%
2022/01/25	29	178.88	17.6	182.00	173.50	11.4	3,108	0.37%
2022/01/24	3	179.33	30.9	177.60	185.50	-27.9	3,151	-0.89%
2022/01/21	21	180.76	15.8	184.14	176.50	5.2	3,083	0.17%
2022/01/20	35	187.61	32	189.03	186.50	3	2,993	0.10%
2022/01/19	24.3	187.31	34.7	185.63	189.50	-10.4	2,843	-0.36%
2022/01/18	175	184.41	680.4	184.43	189.50	-505.4	2,771	-18.23%	大買/大賣/鉅額交易
2022/01/17	934.2	183.58	427.1	183.14	184.00	507.2	2,568	19.75%	大買/大賣/鉅額交易
2022/01/14	27	166.22	28.9	166.24	167.50	-1.9	2,466	-0.08%
2022/01/13	55.1	166.91	33.9	164.68	166.50	21.2	2,443	0.87%
2022/01/12	43	165.91	44.1	164.69	169.50	-1.1	2,391	-0.04%
2022/01/11	27	161.02	26.5	161.45	157.00	0.5	2,320	0.02%
2022/01/10	49	160.61	41.2	162.61	158.50	7.8	2,333	0.33%
2022/01/07	40	161.40	36.3	160.83	167.50	3.8	2,374	0.16%
2022/01/06	23	164.93	24.1	165.40	165.00	-1.1	2,391	-0.04%
2022/01/05	53	169.19	75.2	170.60	164.00	-22.2	2,363	-0.94%
2022/01/04	17	168.32	27	169.74	167.00	-10	2,294	-0.44%
2022/01/03	18.3	168.30	37	168.19	167.50	-18.8	2,381	-0.79%
2021/12/30	18	166.31	42	167.32	166.00	-24	2,394	-1.00%
2021/12/29	59.1	165.96	63	160.93	169.00	-3.9	2,397	-0.16%
2021/12/28	75	165.92	26.1	165.57	165.50	48.9	2,376	2.06%
2021/12/27	40	163.38	72	165.73	163.50	-32	2,335	-1.37%
2021/12/24	67	164.40	105	161.98	167.00	-38	2,303	-1.65%	大賣/
2021/12/23	120.7	161.52	33.5	158.89	162.00	87.2	2,270	3.84%	大買/
2021/12/22	61.2	155.35	13	150.96	154.50	48.2	2,178	2.21%
2021/12/21	8	146.06	8	147.13	144.50	0	2,218	0.00%
2021/12/20	7	145.00	9	144.33	144.00	-2	2,380	-0.08%
2021/12/17	8	144.25	18.1	146.59	144.00	-10.1	2,540	-0.40%
2021/12/16	19	149.47	35	149.90	151.50	-16	2,591	-0.62%
2021/12/15	39.1	149.02	53	147.87	153.00	-13.9	2,556	-0.55%
2021/12/14	152.1	146.27	12	143.92	147.00	140.1	2,474	5.66%	大買/鉅額交易
2021/12/13	20.2	141.44	15.2	139.99	141.50	5	2,349	0.21%
2021/12/10	1	134.00	0.5	135.00	133.50	0.5	2,305	0.02%
2021/12/09	8	133.94	6	134.17	134.00	2	2,326	0.09%
2021/12/08	3	134.00	3.2	130.83	134.50	-0.2	2,335	-0.01%
2021/12/07	2	132.50	2.7	133.24	131.50	-0.7	2,320	-0.03%
2021/12/06	3	127.50	3	126.50	127.50	0	2,294	0.00%
2021/12/03	5	131.00	1.5	131.03	130.50	3.5	2,282	0.15%
2021/12/02	6	125.75	5.6	128.46	125.50	0.4	2,274	0.02%
2021/12/01	19	128.05	18.5	127.39	130.00	0.5	2,260	0.02%
2021/11/30	5	131.00	6.5	132.82	131.00	-1.5	2,236	-0.07%
2021/11/29	4	134.00	5.3	130.66	132.50	-1.3	2,231	-0.06%
2021/11/26	5	134.50	5.2	137.59	134.50	-0.2	2,208	-0.01%
2021/11/25	0	0.00	0.1	141.92	140.50	-0.1	2,188	0.00%
2021/11/24	1	143.48	0	0.00	141.00	1	2,182	0.05%
2021/11/23	0	0.00	77	142.94	141.50	-77	2,175	-3.54%
2021/11/22	0.2	148.00	0	0.00	148.00	0.2	2,164	0.01%
2021/11/19	1	149.00	2	150.74	149.00	-1	2,160	-0.05%
2021/11/18	1	155.01	3	154.50	151.50	-2	2,148	-0.09%
2021/11/17	124.2	152.71	48.1	154.20	157.50	76.1	2,128	3.57%	大買/
2021/11/16	17	145.24	15	144.18	146.00	2	2,068	0.10%
2021/11/15	17	146.26	11	142.73	147.00	6	2,049	0.29%
2021/11/12	2	141.00	2.2	143.11	139.50	-0.2	2,021	-0.01%
2021/11/11	0	0.00	11	146.82	146.50	-11	2,003	-0.55%
2021/11/10	2	140.50	4	141.13	147.50	-2	1,994	-0.10%
2021/11/09	7.1	141.66	2	140.50	142.50	5.1	1,989	0.25%
2021/11/08	8.1	140.94	18.2	140.86	140.00	-10.1	1,972	-0.51%
2021/11/05	17	139.88	11	140.91	142.50	6	1,973	0.30%
2021/11/04	5	143.80	2.9	142.56	142.00	2.1	1,984	0.11%
2021/11/03	13	144.92	5	144.10	144.00	8	1,978	0.40%
2021/11/02	56	151.52	26.8	151.23	147.00	29.2	1,962	1.49%
2021/11/01	13	155.42	22	155.07	157.50	-9	1,901	-0.47%
2021/10/29	17	143.53	0	0.00	143.50	17	1,821	0.93%
2021/10/28	2	139.50	2	142.00	138.00	0	1,804	0.00%
2021/10/27	0	0.00	0.1	142.00	141.50	-0.1	1,799	0.00%
2021/10/26	30	138.58	33.2	143.65	138.00	-3.2	1,789	-0.18%
2021/10/25	3	143.00	10	137.55	143.00	-7	1,775	-0.39%
2021/10/22	8	137.25	8.1	132.51	138.00	-0.1	1,773	-0.01%
2021/10/21	15	131.97	21	131.26	134.50	-6	1,779	-0.34%
2021/10/20	30	134.87	29	136.88	135.00	1	1,795	0.06%
2021/10/19	23	136.63	113	134.27	138.50	-90	1,859	-4.84%	大賣/
2021/10/18	30	133.38	4.8	138.98	134.00	25.2	1,848	1.36%
2021/10/15	69	143.74	68	144.25	143.50	1	1,803	0.06%
2021/10/14	29.1	142.09	27	137.70	144.50	2.1	1,724	0.12%
2021/10/13	51	135.97	61.2	136.66	135.50	-10.2	1,673	-0.61%
2021/10/12	114	144.46	110	143.73	144.50	4	1,643	0.24%	大買/大賣/
2021/10/08	16	148.03	39.2	143.63	148.00	-23.2	1,559	-1.49%
2021/10/07	2.2	139.15	3	138.83	138.50	-0.8	1,456	-0.06%
2021/10/06	36	132.68	52	133.57	132.50	-16	1,437	-1.11%
2021/10/05	21	131.64	29	130.79	137.00	-8	1,428	-0.56%
2021/10/04	97.1	131.54	106	131.50	131.50	-8.9	1,391	-0.64%	大賣/
2021/10/01	31	132.85	66.5	135.46	131.50	-35.5	1,361	-2.61%
2021/09/30	56.2	141.13	14	138.36	142.00	42.1	1,330	3.17%
2021/09/29	87	135.00	95	138.56	133.50	-8	1,276	-0.63%
2021/09/28	73	144.81	95.5	143.94	144.50	-22.5	1,216	-1.85%
2021/09/27	84	145.32	67.2	145.75	143.50	16.8	1,100	1.52%
2021/09/24	72.1	141.56	37.7	137.67	142.00	34.4	908	3.78%
2021/09/23	24	132.88	1	132.50	133.50	23	741	3.10%
2021/09/22	0.6	121.51	0	0.00	121.50	0.6	675	0.09%
2021/09/17	0.1	119.50	0	0.00	121.50	0.1	670	0.02%
2021/09/16	0	117.45	0	0.00	118.00	0	670	0.00%
2021/09/15	0	116.60	0	116.00	117.00	0	673	0.00%
2021/09/14	17.1	120.17	16	123.00	120.00	1.1	675	0.16%
2021/09/13	5.2	119.78	35	120.10	119.50	-29.8	651	-4.57%
2021/09/10	0.4	113.15	0.2	113.32	114.50	0.2	634	0.03%
2021/09/09	0.1	111.51	0	0.00	115.50	0.1	636	0.02%
2021/09/08	6.4	109.15	15.2	110.75	108.50	-8.8	638	-1.37%
2021/09/07	2.2	113.06	7.1	112.99	114.00	-4.9	648	-0.75%
2021/09/06	2.2	115.32	4	118.00	116.00	-1.8	657	-0.27%
2021/09/03	0	119.00	3.2	117.72	117.50	-3.2	655	-0.49%
2021/09/02	17.4	119.10	13	119.81	117.50	4.4	654	0.67%
2021/09/01	3.2	114.69	0	0.00	114.50	3.2	638	0.50%
2021/08/31	0.4	110.51	0	0.00	112.00	0.4	639	0.06%
2021/08/30	0	0.00	7	110.64	111.00	-7	640	-1.09%
2021/08/26	0.2	109.03	3.1	110.27	110.50	-2.9	646	-0.46%
2021/08/25	0	0.00	3.1	107.04	108.00	-3.1	647	-0.48%
2021/08/24	29.5	103.75	5.4	104.47	104.00	24.1	646	3.74%
2021/08/23	1	102.00	1.9	101.77	101.50	-0.9	648	-0.14%
2021/08/20	0.1	97.32	0	97.00	98.10	0.1	648	0.02%
2021/08/19	3	97.31	8.8	98.83	97.00	-5.8	648	-0.89%
2021/08/18	4.1	95.00	3.4	95.65	101.00	0.7	643	0.11%
2021/08/17	15	98.53	4.6	98.97	97.00	10.4	641	1.62%
2021/08/16	3	98.93	5.9	99.34	100.00	-2.9	638	-0.45%
2021/08/13	15	100.32	3.4	101.52	99.80	11.6	638	1.81%
2021/08/12	0.2	104.71	1.3	104.21	104.50	-1	632	-0.16%
2021/08/11	20	103.45	5.1	104.45	102.50	14.9	631	2.36%
2021/08/10	11	110.27	16.7	111.21	111.00	-5.7	624	-0.91%
2021/08/09	0	0.00	4	121.25	118.00	-4	606	-0.66%
2021/08/06	0	0.00	4	124.63	126.00	-4	601	-0.66%
2021/08/05	4	127.25	0	0.00	126.00	4	608	0.66%
2021/08/04	15.4	128.20	8.3	125.97	124.00	7.2	613	1.17%
2021/08/03	4.7	122.66	1.3	122.50	122.00	3.5	599	0.58%
2021/08/02	1.4	120.22	15.4	120.79	120.00	-14	601	-2.33%
2021/07/30	6	122.42	12	121.67	121.50	-6	600	-1.00%
2021/07/29	92	118.99	0	0.00	121.00	92	599	15.35%
2021/07/28	1	121.00	16	122.81	122.00	-15	579	-2.59%
2021/07/27	23	137.46	1	131.00	131.00	22	554	3.96%
2021/07/26	11	137.00	343	135.31	132.50	-332	536	-61.92%	大賣/鉅額交易
2021/07/23	596	137.32	247	137.80	135.50	349	494	70.51%	大買/大賣/鉅額交易
2021/07/21	0	0.00	1	122.50	121.50	-1	385	-0.26%
2021/07/20	0	0.00	1	122.00	121.00	-1	383	-0.26%
2021/07/19	3	125.17	2	125.50	123.00	1	375	0.27%
2021/07/16	10	121.50	0	0.00	124.00	10	366	2.73%
2021/07/14	0	0.00	1	119.50	118.50	-1	354	-0.28%
2021/07/13	2	123.75	1	125.50	123.00	1	343	0.29%
2021/07/12	0	0.00	3	121.00	123.50	-3	325	-0.92%
2021/06/29	5	120.00	6	120.42	118.50	-1	365	-0.27%
2021/06/23	0	0.00	2	115.00	116.00	-2	381	-0.52%
2021/06/21	10	112.00	0	0.00	112.00	10	380	2.63%
2021/06/16	7	114.79	8	113.81	112.00	-1	381	-0.26%
2021/06/15	1	115.50	5	112.70	116.00	-4	371	-1.08%
2021/06/10	1	110.00	1	111.50	108.50	0	380	0.00%
2021/06/02	11	106.09	1	107.50	106.50	10	422	2.36%
2021/05/21	2	97.30	1	97.20	97.20	1	564	0.18%
2021/05/13	4	90.10	6	91.22	95.20	-2	587	-0.34%
2021/05/12	5	93.34	1	96.50	92.00	4	576	0.69%
2021/05/06	4	104.13	13	105.35	104.00	-9	551	-1.63%
2021/05/04	1	108.00	1	106.00	108.50	0	549	0.00%
2021/05/03	3	113.00	0	0.00	112.00	3	545	0.55%
2021/04/29	30	116.37	0	0.00	116.00	30	543	5.52%
2021/04/14	3	117.67	3	117.83	116.50	0	605	0.00%
2021/04/13	1	120.50	0	0.00	120.00	1	596	0.17%
2021/04/09	1	121.50	20	122.00	121.50	-19	594	-3.19%
2021/04/07	2	125.00	2	125.50	122.00	0	585	0.00%
2021/04/06	20	125.00	0	0.00	125.00	20	577	3.46%
2021/04/01	0	0.00	10	127.75	127.50	-10	591	-1.69%
2021/03/31	6	127.50	0	0.00	125.50	6	593	1.01%
2021/03/30	0	0.00	4	124.13	124.50	-4	595	-0.67%
2021/03/29	5	125.10	1	124.00	125.00	4	607	0.66%
2021/03/24	0	0.00	1	120.00	121.00	-1	719	-0.14%
2021/03/23	0	0.00	1	122.00	121.00	-1	751	-0.13%
2021/03/18	0	0.00	1	125.00	125.00	-1	980	-0.10%
2021/03/17	2	123.50	2	124.00	124.00	0	1,013	0.00%
2021/03/15	1	121.00	1	121.00	121.50	0	1,124	0.00%
2021/03/12	0	0.00	1	120.00	120.50	-1	1,192	-0.08%
2021/03/10	6	121.50	16	120.75	119.50	-10	1,214	-0.82%
2021/03/09	6	124.58	26	125.02	125.50	-20	1,239	-1.61%
2021/03/08	7	128.79	43	129.51	127.00	-36	1,228	-2.93%
2021/03/05	55	130.80	17	128.74	128.50	38	1,215	3.13%
2021/03/04	31	127.60	16	125.00	127.00	15	1,152	1.30%
2021/03/03	17	123.06	0	0.00	122.00	17	1,100	1.55%
2021/02/26	0	0.00	2	117.50	120.00	-2	1,116	-0.18%
2021/02/24	0	0.00	1	118.50	118.50	-1	1,118	-0.09%
2021/02/23	1	121.00	5	120.70	121.00	-4	1,115	-0.36%
2021/02/22	7	123.86	0	0.00	122.50	7	1,114	0.63%
2021/02/18	2	119.50	6	119.17	119.00	-4	1,104	-0.36%
2021/02/17	1	118.00	2	118.50	117.50	-1	1,102	-0.09%
2021/02/04	8	111.81	3	112.00	110.50	5	1,095	0.46%
2021/02/03	0	0.00	2	111.75	111.50	-2	1,094	-0.18%
2021/02/02	0	0.00	3	112.17	112.50	-3	1,097	-0.27%
2021/01/26	1	112.50	0	0.00	112.00	1	1,106	0.09%
2021/01/20	1	112.00	3	111.50	111.00	-2	1,107	-0.18%
2021/01/19	1	113.50	1	114.00	113.00	0	1,102	0.00%
2021/01/18	1	117.00	1	115.50	115.50	0	1,091	0.00%
2021/01/14	6	118.42	0	0.00	118.00	6	1,088	0.55%
2021/01/12	0	0.00	7	117.57	115.00	-7	1,084	-0.65%
2021/01/08	0	0.00	7	114.50	114.50	-7	1,075	-0.65%
2021/01/05	0	0.00	7	119.50	119.50	-7	1,064	-0.66%
2021/01/04	3	120.50	3	121.50	120.50	0	1,073	0.00%
2020/12/31	1	121.50	0	0.00	121.00	1	1,085	0.09%
2020/12/30	0	0.00	1	119.50	121.00	-1	1,123	-0.09%
2020/12/29	4	119.25	6	120.00	120.00	-2	1,126	-0.18%
2020/12/28	0	0.00	133	120.68	121.50	-133	1,120	-11.88%	大賣/鉅額交易
2020/12/24	0	0.00	12	125.29	124.00	-12	1,091	-1.10%
2020/12/23	0	0.00	6	130.00	126.00	-6	1,084	-0.55%
2020/12/22	0	0.00	22	128.11	129.00	-22	1,076	-2.04%
2020/12/21	14	131.18	0	130.00	129.00	14	1,065	1.31%
2020/12/18	250	127.04	251	126.84	126.00	-1	1,031	-0.09%	大買/大賣/
2020/12/17	6	138.25	138.6	137.74	136.50	-132.6	960	-13.81%	大賣/鉅額交易
2020/12/16	191	150.04	149	146.97	151.50	42	935	4.49%	大買/大賣/
2020/12/15	123	146.39	11	144.86	146.00	112	802	13.95%	大買/鉅額交易
2020/12/14	0	0.00	35.1	138.90	141.00	-35.1	721	-4.87%
2020/12/11	3.1	136.87	22	140.48	140.00	-18.9	708	-2.67%
2020/12/10	44	145.02	40	144.99	145.50	4	683	0.59%
2020/12/09	116	142.09	72	141.08	145.00	44	634	6.94%	大買/
2020/12/08	132	133.67	2	133.00	135.00	130	570	22.78%	大買/鉅額交易
2020/12/07	0	0.00	6	125.33	127.50	-6	515	-1.16%
2020/12/04	2	125.75	4	125.50	125.00	-2	505	-0.40%
2020/12/03	29	129.40	9	128.56	127.50	20	499	4.00%
2020/12/02	0	0.00	1	120.50	120.50	-1	461	-0.22%
2020/11/25	0	0.00	1	128.00	124.00	-1	464	-0.22%
2020/11/19	0	0.00	1	119.00	119.00	-1	441	-0.23%
2020/11/17	1	121.50	0	0.00	117.50	1	455	0.22%
2020/11/09	20	116.50	0	0.00	117.00	20	499	4.00%
2020/11/06	1	114.00	3	114.00	114.00	-2	502	-0.40%
2020/11/05	0	0.00	2	114.50	113.50	-2	511	-0.39%
2020/11/04	0	0.00	3	112.67	113.00	-3	542	-0.55%
2020/11/03	0	0.00	2	111.50	111.50	-2	546	-0.37%
2020/11/02	3	110.33	5	111.50	110.50	-2	555	-0.36%
2020/10/30	0	0.00	1	112.00	112.00	-1	565	-0.18%
2020/10/29	18	111.33	1	112.00	114.00	17	569	2.99%
2020/10/28	3	112.50	0	0.00	112.50	3	571	0.52%
2020/10/26	1	114.00	1	114.50	113.50	0	583	0.00%
2020/10/23	20	113.50	0	0.00	113.50	20	593	3.37%
2020/10/22	5	113.50	2	113.50	114.00	3	618	0.48%
2020/10/21	0	0.00	1	114.50	114.00	-1	638	-0.16%
2020/10/13	9	122.56	10	116.70	118.00	-1	710	-0.14%
2020/10/12	1	118.50	3	118.17	117.00	-2	706	-0.28%
2020/10/08	6	123.25	14	124.18	123.00	-8	710	-1.13%
2020/10/07	2	118.00	17	122.38	124.00	-15	712	-2.11%
2020/10/06	5	115.70	11	114.05	116.00	-6	704	-0.85%
2020/09/30	0	0.00	2	111.50	112.00	-2	950	-0.21%
2020/09/29	0	0.00	4	112.38	112.00	-4	1,027	-0.39%
2020/09/25	13	112.85	13	117.23	112.50	0	1,099	0.00%
2020/09/24	5	117.00	4	117.50	117.00	1	1,149	0.09%
2020/09/23	7	121.07	2	121.00	120.00	5	1,170	0.43%
2020/09/22	6	122.50	2	123.50	121.00	4	1,190	0.34%
2020/09/21	0	0.00	3	122.50	121.50	-3	1,196	-0.25%
2020/09/18	1	121.50	0	0.00	120.00	1	1,199	0.08%
2020/09/17	5	122.50	0	0.00	122.00	5	1,207	0.41%
2020/09/16	0	0.00	1	124.00	123.50	-1	1,228	-0.08%
2020/09/15	4	122.50	2	123.50	122.00	2	1,251	0.16%
2020/09/14	1	119.50	18	118.44	119.00	-17	1,257	-1.35%
2020/09/11	11	116.18	5	117.50	116.00	6	1,263	0.47%
2020/09/08	2	121.50	4	123.13	123.50	-2	1,295	-0.15%
2020/09/07	0	0.00	2	124.50	121.00	-2	1,324	-0.15%
2020/09/04	3	124.50	0	0.00	125.00	3	1,360	0.22%
2020/09/01	0	0.00	2	124.00	124.50	-2	1,527	-0.13%
2020/08/31	0	0.00	5	125.00	125.00	-5	1,541	-0.32%
2020/08/27	0	0.00	1	128.50	127.50	-1	1,638	-0.06%
2020/08/26	1	127.50	4	127.75	127.50	-3	1,682	-0.18%
2020/08/24	0	0.00	1	126.00	125.50	-1	1,749	-0.06%
2020/08/21	8	126.56	8	125.50	125.50	0	1,773	0.00%
2020/08/20	27	120.65	26	123.40	120.00	1	1,802	0.06%
2020/08/19	13	132.00	22	131.86	131.50	-9	1,816	-0.50%
2020/08/18	27	134.56	9	135.50	134.50	18	1,877	0.96%
2020/08/17	1	135.00	1	136.50	137.50	0	1,902	0.00%
2020/08/14	0	0.00	1	136.00	136.00	-1	1,921	-0.05%
2020/08/13	1	135.00	20	137.75	134.50	-19	1,948	-0.98%
2020/08/12	3	137.17	6	133.50	138.00	-3	1,983	-0.15%
2020/08/11	34	136.49	40	138.20	135.00	-6	2,047	-0.29%
2020/08/10	18	138.92	24	138.94	138.50	-6	2,089	-0.29%
2020/08/07	2	136.50	1	136.00	136.00	1	2,084	0.05%
2020/08/06	9	136.78	20	137.55	137.00	-11	2,131	-0.52%
2020/08/05	24	138.06	0	0.00	137.00	24	2,160	1.11%
2020/08/04	3	134.33	5	134.40	134.00	-2	2,282	-0.09%
2020/08/03	13	135.62	0	0.00	133.00	13	2,305	0.56%
2020/07/30	0	0.00	12	130.25	130.50	-12	2,348	-0.51%
2020/07/29	10	131.65	0	0.00	132.00	10	2,399	0.42%
2020/07/28	2	128.00	38	129.32	128.00	-36	2,409	-1.49%
2020/07/24	1	140.50	1	146.00	140.50	0	2,465	0.00%
2020/07/23	1	145.00	13	144.50	145.00	-12	2,528	-0.47%
2020/07/22	17	146.59	3	143.00	145.00	14	2,568	0.55%
2020/07/21	24	143.67	6	143.58	143.00	18	2,599	0.69%
2020/07/20	7	142.00	14	138.00	142.50	-7	2,691	-0.26%
2020/07/17	0	0.00	3	143.00	140.00	-3	2,718	-0.11%
2020/07/16	0	0.00	2	144.00	143.50	-2	2,795	-0.07%
2020/07/15	2	144.00	25	145.84	142.50	-23	2,847	-0.81%
2020/07/14	1	144.50	3	145.00	145.50	-2	3,096	-0.06%
2020/07/13	2	146.50	26	144.65	144.50	-24	3,353	-0.72%
2020/07/10	6	152.08	25	150.88	145.50	-19	3,449	-0.55%
2020/07/09	36	161.25	39	154.38	159.00	-3	3,402	-0.09%
2020/07/08	41	151.91	2	151.25	151.50	39	3,271	1.19%
2020/07/07	0	0.00	3	146.50	144.00	-3	3,265	-0.09%
2020/07/06	2	147.75	27	148.09	149.00	-25	3,303	-0.76%
2020/07/03	27	150.69	2	150.50	149.50	25	3,353	0.75%
2020/07/02	1	146.00	5	145.80	147.00	-4	3,389	-0.12%
2020/07/01	3	143.83	14	143.25	144.00	-11	3,426	-0.32%
2020/06/30	0	0.00	6	141.33	144.00	-6	3,471	-0.17%
2020/06/24	1	144.00	0	0.00	142.00	1	3,645	0.03%
2020/06/23	3	141.67	27	140.17	141.50	-24	3,773	-0.64%
2020/06/22	7	143.21	83	142.69	141.00	-76	3,873	-1.96%
2020/06/19	8	146.81	0	0.00	146.50	8	3,855	0.21%
2020/06/18	22	143.57	1	144.50	145.50	21	3,868	0.54%
2020/06/17	2	144.25	41	145.71	144.00	-39	3,890	-1.00%
2020/06/16	43	144.97	4	141.63	146.00	39	3,961	0.98%
2020/06/15	11	139.95	1	143.00	139.50	10	4,012	0.25%
2020/06/12	12	138.75	11	139.14	142.00	1	4,094	0.02%
2020/06/11	25	143.64	41	145.26	143.00	-16	4,253	-0.38%
2020/06/10	20	149.00	69	152.15	149.00	-49	4,367	-1.12%
2020/06/09	45	153.44	27	150.46	153.50	18	4,443	0.41%
2020/06/08	37	151.15	5	149.00	150.00	32	4,466	0.72%
2020/06/05	0	0.00	18	145.53	147.50	-18	4,511	-0.40%
2020/06/04	24	146.71	0	0.00	145.50	24	4,673	0.51%
2020/06/03	16	146.69	3	145.17	144.50	13	4,741	0.27%
2020/06/02	0	0.00	28	153.46	148.50	-28	4,750	-0.59%
2020/06/01	48	153.56	3	152.33	155.00	45	4,775	0.94%
2020/05/29	11	144.86	13	145.46	148.50	-2	4,955	-0.04%
2020/05/27	1	145.00	0	0.00	146.00	1	5,101	0.02%
2020/05/26	0	0.00	4	146.50	146.50	-4	5,147	-0.08%
2020/05/25	32	143.05	5	144.90	145.00	27	5,207	0.52%
2020/05/22	2	151.00	1	151.50	148.00	1	5,215	0.02%
2020/05/20	5	152.20	7	154.07	153.00	-2	5,368	-0.04%
2020/05/19	20	156.70	18	159.42	154.00	2	5,451	0.04%
2020/05/18	17	157.82	10	157.25	157.50	7	5,536	0.13%
2020/05/15	17	151.00	25	152.82	154.50	-8	5,531	-0.14%
2020/05/14	4	154.38	11	155.82	153.00	-7	5,601	-0.12%
2020/05/13	16	155.00	17	156.38	156.00	-1	5,748	-0.02%
2020/05/12	12	161.38	4	162.13	157.50	8	5,739	0.14%
2020/05/11	25	168.82	25	169.52	163.00	0	5,759	0.00%
2020/05/08	2	166.00	1	167.00	166.50	1	5,752	0.02%
2020/05/07	5	166.50	10	167.75	167.00	-5	5,829	-0.09%
2020/05/06	9	164.72	7	164.21	166.00	2	5,817	0.03%
2020/05/05	33	167.42	8	165.63	163.00	25	5,851	0.43%
2020/05/04	4	162.25	11	161.50	162.50	-7	5,815	-0.12%
2020/04/30	16	167.31	17	166.94	165.50	-1	5,801	-0.02%
2020/04/29	9	163.44	48	165.79	163.00	-39	5,745	-0.68%
2020/04/28	39	165.97	2	163.25	163.50	37	5,717	0.65%
2020/04/27	9	161.83	19	162.11	161.50	-10	5,652	-0.18%
2020/04/24	20	159.45	18	160.11	159.00	2	5,608	0.04%
2020/04/23	14	161.68	10	162.35	161.00	4	5,565	0.07%
2020/04/22	14	158.61	17	157.29	157.00	-3	5,468	-0.05%
2020/04/21	61	159.55	113	159.21	155.00	-52	5,450	-0.95%	大賣/
2020/04/20	8	157.63	4	156.63	156.50	4	5,365	0.07%
2020/04/17	28	170.57	81	173.83	161.00	-53	5,311	-1.00%
2020/04/16	320	169.20	297	170.85	173.50	23	5,054	0.46%	大買/大賣/
2020/04/15	58	157.87	16	154.28	158.00	42	4,786	0.88%
2020/04/14	12	152.17	15	153.27	153.00	-3	4,669	-0.06%
2020/04/13	15	150.10	6	149.58	149.00	9	4,642	0.19%
2020/04/10	5	150.40	28	150.88	151.00	-23	4,609	-0.50%
2020/04/09	21	153.93	74	155.85	152.00	-53	4,552	-1.16%
2020/04/08	72	157.74	8	156.00	158.50	64	4,496	1.42%
2020/04/07	14	154.07	10	155.40	152.50	4	4,434	0.09%
2020/04/06	14	154.07	31	151.87	155.00	-17	4,381	-0.39%
2020/04/01	1	147.50	2	145.50	149.50	-1	4,322	-0.02%
2020/03/31	16	155.44	6	158.83	152.00	10	4,258	0.23%
2020/03/30	28	150.36	7	150.36	156.50	21	4,149	0.51%
2020/03/27	24	154.46	26	152.94	146.00	-2	4,070	-0.05%
2020/03/26	9	142.89	19	141.03	147.00	-10	3,945	-0.25%
2020/03/25	12	133.83	28	133.20	134.00	-16	3,846	-0.42%
2020/03/24	4	118.88	4	120.50	122.00	0	3,858	0.00%
2020/03/23	4	113.88	14	114.25	111.00	-10	3,874	-0.26%
2020/03/20	40	123.40	28	124.59	122.00	12	3,874	0.31%
2020/03/19	119	122.50	104	122.64	117.00	15	3,917	0.38%	大買/大賣/
2020/03/18	44	136.40	282	140.50	130.00	-238	3,889	-6.12%	大賣/鉅額交易
2020/03/17	311	145.32	88	144.74	144.00	223	3,794	5.88%	大買/鉅額交易
2020/03/16	77	144.76	24	145.04	144.00	53	3,603	1.47%
2020/03/13	10	132.35	404	126.15	142.00	-394	3,451	-11.42%	大賣/鉅額交易
2020/03/12	16	139.19	12	139.58	137.00	4	3,313	0.12%
2020/03/11	422	151.02	7	149.93	148.00	415	3,231	12.84%	大買/鉅額交易
2020/03/10	27	149.93	11	150.55	151.00	16	3,143	0.51%
2020/03/09	11	150.32	18	152.22	151.00	-7	2,970	-0.24%
2020/03/06	7	150.64	6	151.00	150.00	1	2,881	0.03%
2020/03/05	4	156.00	4	157.13	157.50	0	2,830	0.00%
2020/03/04	33	169.06	24	162.81	156.50	9	2,767	0.33%
2020/03/03	99	160.85	38	165.53	167.50	61	2,542	2.40%
2020/03/02	57	149.28	81	149.93	152.50	-24	2,444	-0.98%
2020/02/27	4	141.38	54	144.71	139.00	-50	2,375	-2.10%
2020/02/26	11	155.41	122	155.15	151.00	-111	2,299	-4.83%	大賣/鉅額交易
2020/02/25	25	151.92	9	150.22	152.00	16	2,204	0.73%
2020/02/24	12	148.79	10	148.25	148.00	2	2,138	0.09%
2020/02/21	13	145.50	70	145.53	149.00	-57	2,087	-2.73%
2020/02/20	68	140.51	11	139.45	143.00	57	1,964	2.90%
2020/02/19	20	138.78	7	138.86	134.50	13	1,894	0.69%
2020/02/18	5	133.90	101	133.61	130.50	-96	1,804	-5.32%	大賣/
2020/02/17	105	130.48	34	125.62	135.50	71	1,765	4.02%	大買/
2020/02/14	43	125.97	31	122.92	123.50	12	1,738	0.69%
2020/02/13	22	120.16	26	117.77	117.50	-4	1,650	-0.24%
2020/02/12	14	118.96	56	116.79	117.00	-42	1,667	-2.52%
2020/02/11	69	114.49	549	115.13	115.00	-480	1,612	-29.77%	大賣/鉅額交易
2020/02/10	518	112.82	5	108.30	113.00	513	1,502	34.14%	大買/鉅額交易
2020/02/07	1	103.50	65	102.47	103.00	-64	1,411	-4.54%
2020/02/06	66	103.80	31	101.67	105.00	35	1,403	2.49%
2020/02/05	25	98.02	24	95.56	97.70	1	1,367	0.07%
2020/02/04	6	95.77	5	94.78	94.00	1	1,355	0.07%
2020/02/03	1	92.40	23	91.20	92.70	-22	1,372	-1.60%
2020/01/31	0	0.00	6	91.53	93.50	-6	1,378	-0.44%
2020/01/30	8	88.65	8	89.00	88.10	0	1,456	0.00%
2020/01/17	3	100.00	0	0.00	98.50	3	1,520	0.20%
2020/01/16	2	99.50	7	100.73	99.00	-5	1,530	-0.33%
2020/01/15	16	101.84	2	102.50	101.00	14	1,560	0.90%
2020/01/14	0	0.00	1	99.20	99.60	-1	1,598	-0.06%
2020/01/13	33	97.74	4	97.85	97.80	29	1,675	1.73%
2020/01/10	0	0.00	13	100.00	97.60	-13	1,728	-0.75%
2020/01/09	13	97.32	6	97.37	98.00	7	1,741	0.40%
2020/01/08	4	97.13	1	96.10	96.00	3	1,751	0.17%
2020/01/07	0	0.00	1	101.50	99.50	-1	1,769	-0.06%
2020/01/06	1	99.50	19	99.98	99.60	-18	1,780	-1.01%
2020/01/03	13	103.50	9	103.33	101.50	4	1,782	0.22%
2020/01/02	1	108.00	17	107.09	105.50	-16	1,775	-0.90%
2019/12/31	39	104.50	85	104.78	106.00	-46	1,765	-2.60%
2019/12/30	75	105.58	40	104.20	104.50	35	1,749	2.00%
2019/12/27	0	0.00	16	99.84	99.20	-16	1,728	-0.93%
2019/12/26	0	0.00	6	99.75	99.60	-6	1,764	-0.34%
2019/12/25	2	101.50	2	100.50	101.50	0	1,785	0.00%
2019/12/23	6	100.10	3	101.03	99.60	3	1,789	0.17%
2019/12/20	11	104.73	12	106.08	102.00	-1	1,788	-0.06%
2019/12/19	6	105.33	12	104.92	106.50	-6	1,789	-0.34%
2019/12/18	8	108.69	5	108.10	106.50	3	1,811	0.17%
2019/12/17	14	107.07	5	108.00	106.00	9	1,772	0.51%
2019/12/16	63	105.98	9	106.17	109.00	54	1,740	3.10%
2019/12/13	0	0.00	2	100.75	100.50	-2	1,613	-0.12%
2019/12/12	24	94.43	14	94.44	94.00	10	1,577	0.63%
2019/12/05	0	0.00	7	92.43	93.20	-7	1,588	-0.44%
2019/12/04	6	91.58	1	90.40	91.80	5	1,592	0.31%
2019/12/03	2	90.75	0	0.00	90.70	2	1,598	0.13%
2019/12/02	3	98.33	12	93.55	93.10	-9	1,586	-0.57%
2019/11/29	8	99.28	0	0.00	99.50	8	1,569	0.51%
2019/11/28	3	98.00	0	0.00	97.40	3	1,576	0.19%
2019/11/27	0	0.00	3	99.87	100.00	-3	1,593	-0.19%
2019/11/26	0	0.00	2	100.25	100.50	-2	1,626	-0.12%
2019/11/18	0	0.00	18	102.11	102.00	-18	1,679	-1.07%
2019/11/15	0	0.00	40	101.08	101.50	-40	1,675	-2.39%
2019/11/14	2	100.00	2	97.70	97.70	0	1,715	0.00%
2019/11/13	5	102.30	8	100.96	98.10	-3	1,758	-0.17%
2019/11/12	14	99.71	27	97.21	100.50	-13	1,733	-0.75%
2019/11/11	0	0.00	9	93.94	91.80	-9	1,656	-0.54%
2019/11/08	6	90.10	0	0.00	89.90	6	1,598	0.38%
2019/11/06	20	90.04	2	88.70	89.70	18	1,577	1.14%
2019/11/05	4	91.90	6	93.13	91.00	-2	1,567	-0.13%
2019/11/04	11	92.06	3	92.60	92.10	8	1,558	0.51%
2019/11/01	9	89.60	3	89.73	89.00	6	1,538	0.39%
2019/10/31	3	94.50	1	92.70	90.80	2	1,539	0.13%
2019/10/30	13	90.95	9	90.78	91.10	4	1,525	0.26%
2019/10/29	7	90.39	44	89.94	91.90	-37	1,531	-2.42%
2019/10/28	79	89.44	3	87.00	90.20	76	1,452	5.23%
2019/10/25	9	88.02	0	0.00	87.60	9	1,424	0.63%
2019/10/24	7	88.61	45	88.14	88.70	-38	1,396	-2.72%
2019/10/23	28	88.42	3	88.90	88.20	25	1,391	1.80%
2019/10/22	17	86.81	43	85.15	87.50	-26	1,400	-1.86%
2019/10/21	45	84.57	34	82.31	85.00	11	1,382	0.80%
2019/10/18	40	81.55	54	78.36	81.70	-14	1,303	-1.07%
2019/10/17	52	79.11	10	79.15	78.50	42	1,247	3.37%
2019/10/16	5	76.40	29	76.12	75.50	-24	1,225	-1.96%
2019/10/15	30	77.58	62	79.73	77.60	-32	1,217	-2.63%
2019/10/14	55	78.38	0	0.00	78.80	55	1,193	4.61%
2019/10/09	1	74.00	0	0.00	74.70	1	1,181	0.08%
2019/10/08	10	74.41	5	74.10	74.10	5	1,183	0.42%
2019/10/07	0	0.00	7	76.07	75.90	-7	1,180	-0.59%
2019/10/04	0	0.00	8	76.29	76.40	-8	1,194	-0.67%
2019/10/03	5	77.44	10	77.40	77.50	-5	1,199	-0.42%
2019/10/02	19	78.43	61	75.76	79.00	-42	1,201	-3.50%
2019/10/01	63	75.90	0	0.00	77.00	63	1,170	5.38%
2019/09/26	0	0.00	1	73.30	73.30	-1	1,142	-0.09%
2019/09/25	2	73.35	15	73.63	73.00	-13	1,165	-1.12%
2019/09/24	4	75.63	43	76.20	75.10	-39	1,178	-3.31%
2019/09/23	42	75.28	13	72.08	76.00	29	1,162	2.50%
2019/09/20	18	71.27	0	0.00	71.30	18	1,115	1.61%
2019/09/19	1	69.60	0	0.00	69.60	1	1,108	0.09%
2019/09/18	1	69.50	0	0.00	69.60	1	1,107	0.09%
2019/09/17	40	70.92	71	71.83	70.70	-31	1,102	-2.81%
2019/09/16	28	71.87	7	71.39	71.60	21	1,091	1.92%
2019/09/10	2	69.15	2	70.45	69.10	0	1,076	0.00%
2019/09/09	13	71.85	9	70.90	71.60	4	1,060	0.38%
2019/09/06	0	0.00	4	70.48	70.60	-4	1,055	-0.38%
2019/09/04	0	0.00	1	73.20	73.30	-1	1,032	-0.10%
2019/09/03	0	0.00	1	71.90	71.60	-1	1,026	-0.10%
2019/09/02	10	73.05	2	69.90	72.50	8	1,023	0.78%
2019/08/30	6	70.33	12	69.81	69.40	-6	1,009	-0.59%
2019/08/29	3	70.77	0	0.00	68.60	3	1,003	0.30%
2019/08/27	3	76.80	0	0.00	76.90	3	950	0.32%
2019/08/26	6	73.95	4	74.18	74.50	2	919	0.22%
2019/08/23	5	76.02	0	0.00	75.10	5	906	0.55%
2019/08/22	5	79.04	2	79.35	77.70	3	886	0.34%
2019/08/21	5	77.70	1	76.90	77.30	4	846	0.47%
2019/08/20	6	76.78	4	76.15	78.40	2	823	0.24%
2019/08/19	8	76.80	12	77.06	76.50	-4	789	-0.51%
2019/08/16	13	72.58	55	72.48	71.50	-42	713	-5.88%
2019/08/15	47	70.32	125	68.89	71.30	-78	645	-12.09%	大賣/
2019/08/14	160	64.88	0	0.00	64.90	160	576	27.76%	大買/鉅額交易
2019/08/12	0	0.00	10	59.31	59.00	-10	571	-1.75%
2019/08/08	0	0.00	7	58.97	59.00	-7	571	-1.23%
2019/08/07	2	60.35	0	0.00	59.00	2	572	0.35%
2019/08/06	1	59.80	5	58.94	59.80	-4	572	-0.70%
2019/08/05	0	0.00	11	61.85	60.60	-11	571	-1.92%
2019/08/02	0	0.00	40	62.99	62.20	-40	580	-6.89%
2019/08/01	3	66.50	53	66.56	66.60	-50	575	-8.70%
2019/07/31	55	72.48	1	72.00	72.70	54	563	9.59%
2019/07/30	0	0.00	20	70.02	71.30	-20	544	-3.67%
2019/07/29	30	73.72	0	0.00	73.20	30	534	5.61%
2019/07/26	28	72.95	0	0.00	73.00	28	520	5.38%
2019/07/25	12	72.16	11	72.52	72.50	1	511	0.20%
2019/07/24	15	72.87	44	72.58	72.80	-29	510	-5.68%
2019/07/23	75	70.75	4	70.45	71.00	71	471	15.05%
2019/07/22	1	67.50	4	67.70	67.20	-3	433	-0.69%
2019/07/18	0	0.00	1	65.80	65.70	-1	432	-0.23%
2019/07/17	5	67.18	1	66.60	66.50	4	435	0.92%
2019/07/16	0	0.00	2	67.50	67.60	-2	440	-0.45%
2019/07/15	6	68.65	1	69.10	67.80	5	447	1.12%
2019/07/12	0	0.00	1	67.90	67.60	-1	459	-0.22%
2019/07/11	0	0.00	2	67.00	66.90	-2	452	-0.44%
2019/07/09	2	67.20	0	0.00	67.70	2	431	0.46%
2019/07/08	0	0.00	58	66.63	66.80	-58	414	-13.99%
2019/07/05	8	65.10	0	0.00	65.00	8	395	2.02%
2019/07/04	0	0.00	40	63.34	64.00	-40	394	-10.15%
2019/07/01	24	62.98	24	64.05	63.80	0	370	0.00%
2019/06/28	0	0.00	1	59.50	62.00	-1	349	-0.29%
2019/06/21	1	58.60	0	0.00	58.60	1	367	0.27%
2019/05/24	40	57.35	2	57.20	56.70	38	579	6.56%
2019/05/23	2	56.05	0	0.00	55.00	2	582	0.34%
2019/05/21	0	0.00	1	52.90	53.80	-1	673	-0.15%
2019/05/20	1	52.00	2	52.30	52.20	-1	688	-0.15%
2019/05/17	6	54.03	1	54.30	53.50	5	699	0.71%
2019/05/16	1	55.80	5	56.00	55.70	-4	704	-0.57%
2019/05/14	56	56.83	0	0.00	56.60	56	724	7.73%
2019/05/13	0	0.00	1	57.00	57.20	-1	730	-0.14%
2019/05/10	0	0.00	10	57.81	58.30	-10	731	-1.37%
2019/05/09	2	57.90	0	0.00	57.20	2	732	0.27%
2019/05/08	3	60.13	3	60.77	60.40	0	730	0.00%
2019/05/07	1	61.00	1	60.90	60.80	0	732	0.00%
2019/05/06	1	61.00	17	60.45	60.20	-16	735	-2.18%
2019/05/02	2	60.70	3	61.57	61.50	-1	731	-0.14%
2019/04/30	3	60.33	1	60.80	60.80	2	735	0.27%
2019/04/29	2	63.25	6	64.70	62.00	-4	734	-0.54%
2019/04/26	0	0.00	45	66.38	66.00	-45	739	-6.09%
2019/04/25	49	66.97	1	66.70	67.70	48	812	5.90%
2019/04/24	1	66.80	0	0.00	66.80	1	827	0.12%
2019/04/22	2	69.60	12	69.28	68.00	-10	825	-1.21%
2019/04/19	6	68.27	0	0.00	68.80	6	816	0.73%
2019/04/18	24	68.07	5	68.02	67.00	19	809	2.35%
2019/04/12	0	0.00	1	66.40	66.00	-1	795	-0.13%
2019/04/11	2	66.65	0	0.00	66.00	2	800	0.25%
2019/04/10	2	67.30	0	0.00	66.50	2	798	0.25%
2019/04/09	0	0.00	2	67.40	67.50	-2	792	-0.25%
2019/04/08	1	67.20	2	67.00	67.00	-1	789	-0.13%
2019/04/03	6	66.48	1	66.60	66.60	5	787	0.64%
2019/04/01	3	66.63	3	66.50	66.00	0	785	0.00%
2019/03/27	0	0.00	1	67.60	67.10	-1	786	-0.13%
2019/03/25	1	67.20	1	67.00	67.00	0	787	0.00%
2019/03/22	2	69.85	3	69.10	69.10	-1	795	-0.13%
2019/03/21	2	70.25	10	70.31	70.00	-8	818	-0.98%
2019/03/20	1	68.70	1	68.70	69.00	0	766	0.00%
2019/03/19	1	69.20	2	69.60	69.10	-1	765	-0.13%
2019/03/18	2	68.55	17	70.16	69.40	-15	760	-1.97%
2019/03/15	4	69.93	2	69.00	69.40	2	753	0.27%
2019/03/14	26	68.71	5	68.72	68.80	21	735	2.85%
2019/03/08	1	65.10	1	65.00	66.20	0	775	0.00%
2019/03/07	1	66.20	0	0.00	65.60	1	791	0.13%
2019/03/06	0	0.00	5	66.58	67.30	-5	801	-0.62%
2019/03/05	1	66.30	0	0.00	66.40	1	816	0.12%
2019/03/04	2	67.65	2	67.70	67.40	0	840	0.00%
2019/02/27	6	67.07	2	67.40	67.30	4	846	0.47%
2019/02/26	5	68.02	1	67.90	66.80	4	845	0.47%
2019/02/25	3	69.10	11	69.22	69.00	-8	846	-0.95%
2019/02/21	3	70.03	4	69.58	69.40	-1	871	-0.11%
2019/02/20	6	70.50	8	71.01	69.60	-2	875	-0.23%
2019/02/19	2	66.40	1	65.90	67.50	1	805	0.12%
2019/02/18	2	65.25	2	65.15	65.30	0	791	0.00%
2019/02/15	2	65.50	1	64.90	64.20	1	782	0.13%
2019/02/14	2	65.90	2	65.75	65.50	0	790	0.00%
2019/02/13	4	66.60	3	66.77	66.10	1	810	0.12%
2019/02/12	1	64.10	1	65.20	65.30	0	806	0.00%
2019/02/11	1	63.10	2	63.15	63.80	-1	812	-0.12%
2019/01/30	4	63.45	5	63.64	62.80	-1	820	-0.12%
2019/01/29	4	61.30	2	61.20	61.70	2	827	0.24%
2019/01/28	2	62.95	2	62.80	62.70	0	844	0.00%
2019/01/25	2	61.85	3	62.43	62.50	-1	863	-0.12%
2019/01/24	1	62.40	1	62.60	61.70	0	877	0.00%
2019/01/23	2	61.90	2	61.45	62.80	0	887	0.00%
2019/01/22	2	61.90	2	63.00	61.60	0	895	0.00%
2019/01/21	3	64.63	3	64.63	63.30	0	904	0.00%
2019/01/18	6	63.53	6	63.80	63.90	0	909	0.00%
2019/01/17	7	66.84	10	66.60	64.10	-3	906	-0.33%
2019/01/16	3	62.30	12	62.80	65.40	-9	831	-1.08%
2019/01/15	11	59.49	1	59.70	59.50	10	822	1.22%
2019/01/14	4	58.63	3	58.60	58.80	1	840	0.12%
2019/01/11	3	59.23	3	59.67	59.20	0	852	0.00%
2019/01/10	1	59.00	1	59.00	58.60	0	855	0.00%
2019/01/09	5	60.06	4	59.93	59.70	1	858	0.12%
2019/01/08	1	57.60	2	58.20	59.40	-1	859	-0.12%
2019/01/07	2	58.15	4	58.53	58.10	-2	874	-0.23%
2019/01/04	3	57.13	2	57.45	57.10	1	899	0.11%
2019/01/03	2	61.10	6	59.98	59.00	-4	895	-0.45%
2019/01/02	3	61.60	0	0.00	61.60	3	898	0.33%
2018/12/27	1	62.20	1	62.60	61.30	0	936	0.00%
2018/12/26	1	62.60	1	63.00	61.10	0	944	0.00%
2018/12/24	2	62.85	3	63.17	64.00	-1	970	-0.10%
2018/12/22	0	0.00	7	62.91	62.90	-7	982	-0.71%
2018/12/21	2	63.45	2	63.40	64.10	0	1,000	0.00%
2018/12/20	13	64.67	16	66.28	63.40	-3	1,023	-0.29%
2018/12/19	10	66.54	10	66.42	65.80	0	1,020	0.00%
2018/12/18	3	66.53	3	66.80	66.30	0	1,024	0.00%
2018/12/17	4	69.18	4	67.35	66.60	0	1,028	0.00%
2018/12/14	5	68.44	4	68.10	68.10	1	1,019	0.10%
2018/12/13	6	64.55	2	65.85	66.00	4	991	0.40%
2018/12/07	1	63.50	0	0.00	63.20	1	1,036	0.10%
2018/12/06	0	0.00	1	66.30	62.00	-1	1,056	-0.09%
2018/12/05	7	68.57	5	68.50	67.60	2	1,075	0.19%
2018/12/04	6	71.75	1	70.50	71.20	5	1,110	0.45%
2018/12/03	3	70.33	6	70.38	71.90	-3	1,148	-0.26%
2018/11/30	6	67.45	7	67.49	67.40	-1	1,181	-0.08%
2018/11/29	7	65.61	5	66.02	65.30	2	1,203	0.17%
2018/11/28	5	64.76	3	65.27	64.90	2	1,227	0.16%
2018/11/27	5	62.38	4	62.68	63.80	1	1,345	0.07%
2018/11/26	4	59.88	4	59.53	61.00	0	1,416	0.00%
2018/11/23	0	0.00	3	58.80	58.30	-3	1,433	-0.21%
2018/11/22	6	61.25	7	59.46	58.80	-1	1,459	-0.07%
2018/11/21	0	0.00	1	61.60	61.10	-1	1,469	-0.07%
2018/11/20	7	60.53	6	60.73	60.20	1	1,476	0.07%
2018/11/19	0	0.00	1	57.10	59.50	-1	1,498	-0.07%
2018/11/16	1	54.80	5	55.50	54.30	-4	1,486	-0.27%
2018/11/15	1	53.40	1	53.10	53.60	0	1,485	0.00%
2018/11/14	1	53.70	1	53.70	53.30	0	1,490	0.00%
2018/11/13	3	51.60	14	52.51	52.70	-11	1,501	-0.73%
2018/11/12	17	54.37	1	54.20	54.20	16	1,506	1.06%
2018/11/08	6	60.93	7	60.03	59.20	-1	1,542	-0.06%
2018/11/07	1	59.80	2	59.55	60.00	-1	1,556	-0.06%
2018/11/06	5	59.44	13	59.56	57.10	-8	1,588	-0.50%
2018/11/05	3	56.70	2	58.55	59.00	1	1,613	0.06%
2018/11/02	9	56.23	2	56.80	55.50	7	1,597	0.44%
2018/11/01	3	54.13	4	54.93	55.00	-1	1,585	-0.06%
2018/10/31	4	50.88	5	51.60	52.80	-1	1,574	-0.06%
2018/10/30	3	48.80	2	48.40	49.05	1	1,567	0.06%
2018/10/29	0	0.00	5	49.43	49.50	-5	1,563	-0.32%
2018/10/26	3	54.80	3	51.93	51.40	0	1,567	0.00%
2018/10/25	2	54.45	1	54.50	53.70	1	1,573	0.06%
2018/10/24	2	58.15	2	58.35	57.70	0	1,567	0.00%
2018/10/23	5	58.98	3	58.17	58.00	2	1,567	0.13%
2018/10/22	2	59.90	4	60.73	61.70	-2	1,564	-0.13%
2018/10/19	4	55.75	3	55.97	56.50	1	1,554	0.06%
2018/10/18	3	59.13	2	58.80	58.50	1	1,562	0.06%
2018/10/17	2	61.05	2	60.50	60.30	0	1,560	0.00%
2018/10/16	2	59.65	2	59.55	59.80	0	1,568	0.00%
2018/10/15	3	58.80	7	59.59	59.50	-4	1,571	-0.25%
2018/10/12	4	57.65	0	0.00	58.00	4	1,577	0.25%
2018/10/09	6	68.83	4	68.13	67.20	2	1,630	0.12%
2018/10/08	2	69.10	0	0.00	69.50	2	1,667	0.12%
2018/10/05	15	69.35	15	71.66	69.40	0	1,681	0.00%
2018/10/04	2	73.00	0	0.00	74.40	2	1,659	0.12%
2018/10/03	2	76.80	12	76.40	73.80	-10	1,654	-0.60%
2018/10/02	10	75.00	2	76.40	76.30	8	1,666	0.48%
2018/10/01	1	73.40	3	74.33	74.90	-2	1,676	-0.12%
2018/09/28	9	72.41	9	71.93	71.50	0	1,681	0.00%
2018/09/27	16	75.50	13	73.10	73.60	3	1,682	0.18%
2018/09/26	1	78.50	1	78.00	77.90	0	1,674	0.00%
2018/09/25	1	78.00	3	77.50	77.50	-2	1,705	-0.12%
2018/09/21	1	76.80	4	78.63	79.20	-3	1,727	-0.17%
2018/09/20	4	78.28	4	76.75	77.00	0	1,772	0.00%
2018/09/19	7	79.06	4	79.18	78.20	3	1,812	0.17%
2018/09/18	0	0.00	47	79.66	79.00	-47	1,823	-2.58%
2018/09/17	0	0.00	2	81.20	82.00	-2	1,829	-0.11%
2018/09/14	4	80.83	6	82.48	82.20	-2	1,829	-0.11%
2018/09/13	11	78.35	12	79.72	79.50	-1	1,822	-0.05%
2018/09/12	22	76.91	23	77.91	77.90	-1	1,805	-0.06%
2018/09/11	13	79.48	29	81.93	81.20	-16	1,799	-0.89%
2018/09/10	45	85.37	175	83.04	81.10	-130	1,774	-7.33%	大賣/鉅額交易
2018/09/07	11	90.79	77	92.04	90.00	-66	1,739	-3.79%
2018/09/06	9	102.39	75	101.81	100.00	-66	1,703	-3.87%
2018/09/05	43	110.09	11	111.14	107.00	32	1,651	1.94%
2018/09/04	2	109.00	1	109.00	109.50	1	1,616	0.06%
2018/09/03	86	115.28	10	114.75	111.00	76	1,585	4.79%
2018/08/31	57	110.32	17	111.03	114.00	40	1,462	2.73%
2018/08/30	0	0.00	1	104.50	104.00	-1	1,370	-0.07%
2018/08/29	1	103.00	11	99.62	102.50	-10	1,348	-0.74%
2018/08/28	11	100.40	1	98.30	98.20	10	1,328	0.75%
2018/08/27	5	99.80	55	99.59	101.00	-50	1,312	-3.81%
2018/08/24	16	104.56	13	104.31	100.00	3	1,305	0.23%
2018/08/23	9	100.00	0	0.00	100.00	9	1,290	0.70%
2018/08/21	1	99.20	0	0.00	98.50	1	1,360	0.07%
2018/08/20	1	99.40	30	99.65	99.00	-29	1,360	-2.13%
2018/08/17	28	104.70	0	0.00	100.50	28	1,348	2.08%
2018/08/16	1	100.50	1	101.50	103.50	0	1,331	0.00%
2018/08/15	27	105.80	3	104.67	103.00	24	1,314	1.83%
2018/08/13	2	98.20	3	100.00	101.00	-1	1,247	-0.08%
2018/08/10	3	98.00	4	97.98	97.70	-1	1,211	-0.08%
2018/08/09	0	0.00	6	93.83	93.10	-6	1,177	-0.51%
2018/08/08	0	0.00	10	93.63	95.00	-10	1,203	-0.83%
2018/08/07	0	0.00	23	94.05	93.50	-23	1,218	-1.89%
2018/08/06	20	95.89	0	0.00	94.70	20	1,247	1.60%
2018/08/03	1	95.70	6	95.70	93.90	-5	1,253	-0.40%
2018/08/02	3	96.93	119	97.08	95.10	-116	1,280	-9.06%	大賣/鉅額交易
2018/08/01	132	102.75	5	104.00	104.00	127	1,270	9.99%	大買/鉅額交易
2018/07/31	6	99.95	3	99.50	99.90	3	1,260	0.24%
2018/07/30	181	99.97	9	99.89	99.40	172	1,264	13.60%	大買/鉅額交易
2018/07/27	1	100.50	3	100.17	100.50	-2	1,273	-0.16%
2018/07/26	4	100.25	11	100.00	100.50	-7	1,278	-0.55%
2018/07/25	23	101.99	9	102.00	101.50	14	1,277	1.10%
2018/07/24	0	0.00	28	95.84	96.70	-28	1,280	-2.19%
2018/07/23	10	95.97	122	94.78	94.30	-112	1,289	-8.69%	大賣/鉅額交易
2018/07/19	0	0.00	150	100.92	100.00	-150	1,284	-11.68%	大賣/鉅額交易
2018/07/18	20	107.95	15	105.97	104.00	5	1,278	0.39%
2018/07/17	30	101.33	1	100.00	101.50	29	1,257	2.31%
2018/07/16	54	101.51	0	0.00	102.50	54	1,228	4.39%
2018/07/13	5	94.18	0	0.00	93.50	5	1,210	0.41%
2018/07/12	4	91.85	0	0.00	91.50	4	1,236	0.32%
2018/07/11	1	91.10	0	0.00	90.60	1	1,243	0.08%
2018/07/10	6	91.60	0	0.00	91.50	6	1,260	0.48%
2018/07/09	11	94.10	34	89.52	88.60	-23	1,262	-1.82%
2018/07/06	50	90.02	0	0.00	94.60	50	1,239	4.03%
2018/07/05	0	0.00	7	89.81	88.30	-7	1,239	-0.56%
2018/07/04	25	93.19	22	92.95	92.00	3	1,269	0.24%
2018/07/03	27	100.44	0	0.00	96.00	27	1,302	2.07%
2018/07/02	54	99.12	40	97.71	99.00	14	1,282	1.09%
2018/06/29	34	95.16	3	94.10	94.70	31	1,275	2.43%
2018/06/28	0	0.00	325	103.02	101.00	-325	1,242	-26.16%	大賣/鉅額交易
2018/06/27	0	0.00	2	113.00	112.00	-2	1,248	-0.16%
2018/06/26	0	0.00	17	107.26	107.50	-17	1,250	-1.36%
2018/06/25	0	0.00	19	115.45	113.00	-19	1,240	-1.53%
2018/06/22	0	0.00	172	122.98	119.50	-172	1,274	-13.49%	大賣/鉅額交易
2018/06/20	0	0.00	18	128.94	127.00	-18	1,332	-1.35%
2018/06/19	0	0.00	7	137.14	135.00	-7	1,353	-0.52%
2018/06/15	0	0.00	46	138.37	139.00	-46	1,379	-3.33%
2018/06/14	44	143.55	0	0.00	143.00	44	1,425	3.09%
2018/06/13	0	0.00	1	140.00	137.50	-1	1,414	-0.07%
2018/06/12	0	0.00	1	138.50	138.50	-1	1,455	-0.07%
2018/06/08	111	141.37	7	139.43	138.50	104	1,483	7.01%	大買/鉅額交易
2018/06/06	0	0.00	1	139.00	139.00	-1	1,567	-0.06%
2018/06/04	5	135.50	0	0.00	137.00	5	1,565	0.32%
2018/06/01	3	133.83	2	133.50	134.00	1	1,568	0.06%
2018/05/31	5	138.40	98	136.64	133.00	-93	1,559	-5.97%
2018/05/30	12	149.63	63	149.79	141.50	-51	1,528	-3.34%
2018/05/29	83	144.55	0	0.00	148.00	83	1,472	5.64%
2018/05/22	0	0.00	1	135.00	133.00	-1	1,536	-0.07%
2018/05/18	0	0.00	99	133.33	135.50	-99	1,576	-6.28%
2018/05/17	0	0.00	28	137.63	133.50	-28	1,590	-1.76%
2018/05/16	0	0.00	45	143.10	138.50	-45	1,603	-2.81%
2018/05/15	0	0.00	17	143.38	148.50	-17	1,590	-1.07%
2018/05/14	0	0.00	4.6	142.56	145.00	-4.6	1,590	-0.29%
2018/05/11	0	0.00	25	135.58	136.00	-25	1,566	-1.60%
2018/05/10	28	142.25	0	0.00	135.00	28	1,566	1.79%
2018/05/08	1	130.50	0	0.00	130.50	1	1,569	0.06%
2018/05/07	10	136.25	0	0.00	135.50	10	1,591	0.63%
2018/05/04	0	0.00	14	129.46	130.50	-14	1,620	-0.86%
2018/04/30	20	137.80	10	135.85	140.00	10	1,709	0.58%
2018/04/27	10	130.50	0	0.00	130.00	10	1,711	0.58%
2018/04/25	11	128.55	0	0.00	128.00	11	1,757	0.63%
2018/04/24	0	0.00	25	123.38	124.00	-25	1,755	-1.42%
2018/04/23	1	128.50	57	129.68	128.50	-56	1,756	-3.19%
2018/04/19	15	147.17	39	146.36	139.50	-24	1,790	-1.34%
2018/04/18	32	148.33	14	144.18	145.50	18	1,793	1.00%
2018/04/17	0	0.00	4	141.00	139.50	-4	1,753	-0.23%
2018/04/16	0	0.00	38	136.62	138.50	-38	1,747	-2.17%
2018/04/11	5	131.20	20	128.93	129.00	-15	1,716	-0.87%
2018/04/10	12	136.04	36	137.28	131.00	-24	1,702	-1.41%
2018/04/09	34	141.49	10	138.50	145.50	24	1,670	1.44%
2018/04/03	5	130.00	10	130.20	133.00	-5	1,651	-0.30%
2018/04/02	1	129.50	10	131.90	129.00	-9	1,644	-0.55%
2018/03/31	61	128.25	12	127.83	129.00	49	1,652	2.97%
2018/03/29	0	0.00	39	123.76	122.50	-39	1,577	-2.47%
2018/03/28	0	0.00	10	123.90	126.00	-10	1,562	-0.64%
2018/03/27	50	125.86	44	125.80	123.50	6	1,547	0.39%
2018/03/26	30	125.43	10	119.50	123.50	20	1,501	1.33%
2018/03/23	0	0.00	37	115.28	115.50	-37	1,443	-2.56%
2018/03/22	5	119.70	22	123.86	115.50	-17	1,419	-1.20%
2018/03/21	0	0.00	99	118.71	117.50	-99	1,376	-7.19%
2018/03/20	107	116.12	3	116.00	119.50	104	1,339	7.76%	大買/鉅額交易
2018/03/19	10	109.45	34	108.41	110.00	-24	1,282	-1.87%
2018/03/16	81	112.20	0	0.00	110.00	81	1,270	6.38%
2018/03/15	6	108.33	10	108.00	108.00	-4	1,227	-0.33%
2018/03/14	26	108.38	6	105.50	108.50	20	1,213	1.65%
2018/03/12	58	105.79	0	0.00	106.50	58	1,137	5.10%
2018/02/22	8	115.63	0	0.00	110.00	8	1,042	0.77%
2018/02/21	36	111.64	0	0.00	113.00	36	1,014	3.55%
2018/02/12	0	0.00	1	105.00	103.00	-1	989	-0.10%
2018/02/08	2	107.50	0	0.00	101.00	2	998	0.20%
2018/02/05	0	0.00	23	103.24	104.00	-23	952	-2.41%
2018/02/02	0	0.00	21	105.17	105.50	-21	957	-2.19%
2018/01/31	0	0.00	2	104.50	108.00	-2	944	-0.21%
2018/01/30	0	0.00	37	118.23	110.00	-37	926	-3.99%
2018/01/26	0	0.00	22	110.91	112.00	-22	867	-2.54%
2018/01/25	30	116.90	0	0.00	114.00	30	849	3.53%
2018/01/24	14	110.86	0	0.00	110.50	14	791	1.77%
2018/01/23	1	105.00	0	0.00	102.00	1	748	0.13%
2018/01/22	0	0.00	58	96.65	104.50	-58	736	-7.87%
2018/01/19	44	99.33	12	96.73	97.40	32	721	4.44%
2018/01/17	4	97.75	0	0.00	95.90	4	718	0.56%
2018/01/16	0	0.00	63	94.38	96.50	-63	764	-8.25%
2018/01/15	0	0.00	22	92.57	96.30	-22	751	-2.93%
2018/01/12	18	93.13	0	0.00	91.10	18	718	2.51%
2018/01/11	0	0.00	13	85.68	87.00	-13	687	-1.89%
2018/01/10	0	0.00	48	86.56	85.00	-48	682	-7.04%
2018/01/09	0	0.00	11	86.39	88.00	-11	671	-1.64%
2018/01/08	8	87.93	6	85.33	87.30	2	667	0.30%
2018/01/05	8	86.13	0	0.00	86.50	8	657	1.22%
2018/01/03	0	0.00	86	83.85	85.00	-86	649	-13.25%
2018/01/02	118	83.83	0	0.00	85.70	118	632	18.67%	大買/鉅額交易