中裕 (4147)-兆豐-新竹券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
90.9
漲跌
▼0.1
漲幅
-0.11%
成交量
528張
產業
上櫃生技醫療類股
315人加入追蹤

立即追蹤
本地時間:13:30

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

中裕 (4147)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/12	0	0.00	2	91.50	91.00	-2	1,174	-0.17%
2024/05/31	1	89.80	0	0.00	90.10	1	1,420	0.07%
2024/05/30	4	89.38	0	0.00	88.60	4	1,475	0.27%
2024/05/29	1	89.90	3	90.57	89.10	-2	1,511	-0.13%
2024/05/21	5	90.00	5	90.90	88.00	0	2,123	0.00%
2024/04/29	0	0.00	1	85.40	86.00	-1	2,338	-0.04%
2024/04/25	1	82.70	0	0.00	82.50	1	2,325	0.04%
2024/04/24	0	0.00	1	84.60	84.80	-1	2,321	-0.04%
2024/04/22	0	0.00	15	83.97	81.80	-15	2,329	-0.64%
2024/04/19	1	83.50	0	0.00	83.10	1	2,334	0.04%
2024/04/18	1	87.80	0	0.00	86.80	1	2,357	0.04%
2024/04/17	15	88.84	0	0.00	87.80	15	2,356	0.64%
2024/04/16	2	88.40	0	0.00	87.90	2	2,351	0.09%
2024/04/15	1	92.00	1	91.00	90.10	0	2,342	0.00%
2024/04/12	2	95.10	14	94.17	94.00	-12	2,339	-0.51%
2024/04/11	0	0.00	2	95.50	95.80	-2	2,349	-0.09%
2024/04/10	3	94.10	0	0.00	93.20	3	2,339	0.13%
2024/04/09	16	94.89	2	96.50	96.20	14	2,301	0.61%
2024/04/03	0	0.00	5	91.96	90.60	-5	2,195	-0.23%
2024/04/02	4	89.33	0	0.00	88.50	4	2,088	0.19%
2024/04/01	0	0.00	3	91.00	90.10	-3	2,074	-0.14%
2024/03/20	3	90.00	1	89.80	89.40	2	2,002	0.10%
2024/03/12	3	91.60	1	93.60	91.90	2	1,944	0.10%
2024/03/11	0	0.00	1	94.20	94.10	-1	1,907	-0.05%
2024/03/08	3.2	98.87	0	0.00	96.80	3.2	1,865	0.17%
2024/03/07	0	0.00	2	106.50	107.50	-2	1,797	-0.11%
2024/03/05	2	104.00	0	0.00	102.50	2	1,704	0.12%
2024/03/01	35	110.36	35	111.00	109.00	0	1,602	0.00%
2024/02/29	3	109.17	2	110.75	110.50	1	1,559	0.06%
2024/02/27	1	114.50	5	114.20	114.00	-4	1,413	-0.28%
2024/02/26	14	107.50	14.1	107.11	108.00	-0.1	1,247	0.00%
2024/02/23	0.1	104.00	10	102.81	102.50	-9.9	1,107	-0.90%
2024/02/19	0	0.00	5	93.50	93.00	-5	952	-0.52%
2024/02/16	6	91.92	5	93.00	91.60	1	952	0.10%
2024/02/15	5	90.50	10	92.35	91.10	-5	963	-0.52%
2024/02/05	5	89.10	5	90.30	88.70	0	978	0.00%
2024/01/17	1	87.50	0	0.00	85.80	1	1,066	0.09%
2024/01/16	4	89.58	0	0.00	89.10	4	1,071	0.37%
2024/01/04	0	0.00	1	85.00	85.20	-1	956	-0.10%
2024/01/02	0	0.00	1	82.60	83.10	-1	959	-0.10%
2023/12/28	0	0.00	1	82.20	82.10	-1	975	-0.10%
2023/12/14	1	82.40	0	0.00	82.20	1	1,184	0.08%
2023/12/11	0	0.00	1	82.00	81.80	-1	1,287	-0.08%
2023/12/05	1	85.00	0	0.00	85.00	1	1,517	0.07%
2023/11/28	0	0.00	1	83.80	84.10	-1	2,034	-0.05%
2023/11/24	0	0.00	1	83.80	84.00	-1	2,282	-0.04%
2023/11/22	0	0.00	2	83.05	83.40	-2	2,331	-0.09%
2023/11/15	2	80.00	2	82.20	81.90	0	2,750	0.00%
2023/11/14	2	78.00	0	0.00	79.70	2	2,808	0.07%
2023/11/13	0	0.00	10	77.36	77.70	-10	2,793	-0.36%
2023/11/03	0	0.00	4	87.70	86.30	-4	2,834	-0.14%
2023/11/02	0	0.00	1	87.40	86.90	-1	2,833	-0.04%
2023/11/01	12	88.72	0	0.00	86.70	12	2,855	0.42%
2023/10/31	0	0.00	1	86.50	86.50	-1	2,851	-0.04%
2023/10/27	2	87.80	0	0.00	87.40	2	2,846	0.07%
2023/10/25	0	0.00	1	86.60	85.90	-1	2,821	-0.04%
2023/10/23	1	84.90	0	0.00	84.30	1	2,848	0.04%
2023/10/19	0	0.00	1	84.10	83.00	-1	2,918	-0.03%
2023/10/18	2	82.20	2	82.00	81.50	0	2,951	0.00%
2023/10/17	1	84.30	0	0.00	84.00	1	2,987	0.03%
2023/10/11	0	0.00	0.1	87.00	86.30	-0.1	3,143	0.00%
2023/10/06	0.1	87.90	0	0.00	87.80	0.1	3,166	0.00%
2023/09/28	0	0.00	2	89.00	88.30	-2	3,275	-0.06%
2023/09/27	5	87.50	1	87.70	88.00	4	3,286	0.12%
2023/09/26	0	0.00	4	87.95	87.40	-4	3,311	-0.12%
2023/09/25	1	89.30	0.1	89.26	89.40	0.9	3,380	0.03%
2023/09/22	3.1	84.00	0	0.00	87.20	3.1	3,550	0.09%
2023/09/21	0.1	83.40	0	0.00	83.30	0.1	3,565	0.00%
2023/09/20	2	85.50	0	0.00	85.10	2	3,591	0.06%
2023/09/19	4.1	88.45	0	0.00	87.00	4.1	3,627	0.11%
2023/09/14	4	91.13	0	0.00	91.80	4	3,600	0.11%
2023/09/13	1	91.00	2	91.40	90.80	-1	3,573	-0.03%
2023/09/12	2	91.80	1	92.20	92.20	1	3,582	0.03%
2023/09/11	1	92.40	4	95.00	92.10	-3	3,593	-0.08%
2023/09/08	7	93.00	13	93.65	93.70	-6	3,549	-0.17%
2023/09/07	19	97.43	1	96.90	96.80	18	3,455	0.52%
2023/09/06	8	107.00	7	108.00	107.50	1	3,319	0.03%
2023/09/05	9	112.00	7	107.57	106.50	2	3,251	0.06%
2023/09/04	3	117.67	7	116.79	118.00	-4	3,146	-0.13%
2023/09/01	5	120.00	5	120.50	118.00	0	3,149	0.00%
2023/08/31	8	117.75	12.1	118.90	118.50	-4.1	3,182	-0.13%
2023/08/30	17.1	115.34	10	116.45	116.50	7.1	3,136	0.23%
2023/08/29	1	109.50	1	110.00	109.50	0	3,056	0.00%
2023/08/28	2	106.50	0	0.00	107.50	2	3,146	0.06%
2023/08/25	0	0.00	0.1	109.50	108.50	-0.1	3,199	0.00%
2023/08/24	0	0.00	1	105.50	107.50	-1	3,174	-0.03%
2023/08/23	2.1	109.69	0	0.00	107.50	2.1	3,150	0.07%
2023/08/22	7	113.50	10.1	111.96	111.50	-3.1	3,106	-0.10%
2023/08/21	3.1	107.57	6	110.25	112.50	-2.9	3,027	-0.10%
2023/08/18	2	102.50	1	102.50	103.00	1	2,908	0.03%
2023/08/17	0	0.00	1	99.10	99.60	-1	2,859	-0.03%
2023/08/16	0	0.00	1	96.20	96.20	-1	2,885	-0.03%
2023/08/10	1	96.20	1	98.50	95.90	0	3,158	0.00%
2023/08/04	0	0.00	1	95.00	95.00	-1	3,651	-0.03%
2023/08/02	1	93.90	0	0.00	92.20	1	3,684	0.03%
2023/08/01	0	0.00	1	94.50	94.80	-1	3,688	-0.03%
2023/07/31	1	94.00	3	94.50	94.00	-2	3,720	-0.05%
2023/07/28	0	0.00	4	95.03	94.50	-4	3,797	-0.11%
2023/07/26	3	99.07	1	97.10	97.10	2	3,865	0.05%
2023/07/25	3	102.00	2	102.50	102.00	1	3,886	0.03%
2023/07/20	0	0.00	5	98.56	98.50	-5	4,489	-0.11%
2023/07/19	0	0.00	2	100.75	100.00	-2	4,546	-0.04%
2023/07/17	5	98.16	3	97.80	97.90	2	5,012	0.04%
2023/07/14	3	96.20	0	0.00	97.10	3	5,242	0.06%
2023/07/12	0	0.00	2	94.65	93.40	-2	5,425	-0.04%
2023/07/10	2	96.15	0	0.00	96.40	2	5,838	0.03%
2023/07/04	1	103.50	0	0.00	102.50	1	6,199	0.02%
2023/07/03	1	100.00	4	102.38	102.50	-3	6,203	-0.05%
2023/06/30	13	109.62	12	104.71	106.00	1	6,188	0.02%
2023/06/29	2	106.00	4	108.00	108.00	-2	6,063	-0.03%
2023/06/28	1	98.50	0.1	97.00	98.60	0.9	6,094	0.01%
2023/06/27	2.1	98.97	4	98.38	98.00	-1.9	6,211	-0.03%
2023/06/26	1	94.50	0	0.00	94.20	1	6,377	0.02%
2023/06/20	6	97.92	1	96.00	96.00	5	6,814	0.07%
2023/06/16	3	97.40	0	0.00	96.60	3	6,819	0.04%
2023/06/15	1	98.80	10	98.25	98.50	-9	6,795	-0.13%
2023/06/14	0	0.00	6	100.50	100.50	-6	6,756	-0.09%
2023/06/13	1	103.00	0	0.00	102.50	1	6,746	0.01%
2023/06/12	3	102.83	2	102.75	102.50	1	6,731	0.01%
2023/06/09	0	0.00	5	106.00	105.50	-5	6,687	-0.07%
2023/06/08	1	107.00	1	105.50	107.50	0	6,692	0.00%
2023/06/07	2	107.00	0	0.00	107.50	2	6,670	0.03%
2023/06/06	5	113.60	6	108.50	108.50	-1	6,644	-0.02%
2023/06/05	0	0.00	1	116.00	116.50	-1	6,555	-0.02%
2023/06/02	0	0.00	0.1	116.00	115.50	-0.1	6,513	0.00%
2023/06/01	4.1	116.14	10	117.65	117.00	-5.9	6,449	-0.09%
2023/05/31	11	115.45	9.1	112.94	112.50	1.9	6,368	0.03%
2023/05/30	0	0.00	3	110.00	109.50	-3	6,324	-0.05%
2023/05/29	3.1	108.42	0	0.00	109.50	3.1	6,381	0.05%
2023/05/26	0	0.00	1	108.00	106.50	-1	6,536	-0.02%
2023/05/24	0	0.00	0	109.00	113.00	0	6,603	0.00%
2023/05/23	5	112.00	5.1	112.99	112.50	-0.1	6,558	0.00%
2023/05/22	0.1	111.50	2	109.00	111.50	-1.9	6,525	-0.03%
2023/05/19	6	110.83	7	108.36	107.00	-1	6,476	-0.02%
2023/05/17	3	113.33	3	112.50	112.00	0	6,364	0.00%
2023/05/16	4	108.50	5	110.90	111.00	-1	6,254	-0.02%
2023/05/15	3	106.50	6	107.33	106.50	-3	6,148	-0.05%
2023/05/12	123	103.37	5	104.80	105.00	118	5,991	1.97%	大買/鉅額交易
2023/05/11	2	115.00	1	118.50	113.50	1	5,643	0.02%
2023/05/09	1	124.00	1	127.00	124.00	0	5,545	0.00%
2023/05/05	2	132.50	0.1	131.00	130.50	1.9	5,485	0.03%
2023/05/04	1.1	126.58	2	132.75	132.00	-0.9	5,446	-0.02%
2023/05/03	5	122.00	1	126.00	121.50	4	5,357	0.07%
2023/05/02	0	0.00	1	122.00	123.00	-1	5,308	-0.02%
2023/04/28	0	0.00	3	116.67	118.50	-3	5,257	-0.06%
2023/04/26	12	111.08	11.1	111.06	112.50	0.9	5,183	0.02%
2023/04/25	12.1	117.34	5	117.10	112.00	7.1	4,868	0.15%
2023/04/24	4	114.00	0	0.00	111.50	4	4,469	0.09%
2023/04/21	7	112.29	3	114.00	112.50	4	4,367	0.09%
2023/04/20	4	116.75	9.1	116.15	112.50	-5.1	4,139	-0.12%
2023/04/19	2.1	110.81	5	115.50	118.00	-2.9	3,813	-0.08%
2023/04/18	5	104.30	4	108.88	107.50	1	3,548	0.03%
2023/04/17	1	104.50	0	0.00	104.00	1	3,383	0.03%
2023/04/14	5	105.90	0	106.50	103.00	5	3,305	0.15%
2023/04/13	6	107.75	15.1	107.53	108.00	-9.1	3,180	-0.29%
2023/04/12	4.1	101.47	4	102.95	104.50	0.1	2,866	0.00%
2023/04/11	3	95.17	1	95.50	95.00	2	2,683	0.07%
2023/04/10	2	89.85	7	90.11	90.70	-5	2,597	-0.19%
2023/04/07	4	94.73	3	95.77	92.60	1	2,553	0.04%
2023/04/06	0	0.00	5.5	92.18	91.90	-5.5	2,439	-0.23%
2023/03/31	1	89.10	0	0.00	92.10	1	2,414	0.04%
2023/03/30	3	89.73	1	90.80	91.20	2	2,366	0.08%
2023/03/29	6	91.62	1	93.00	92.20	5	2,298	0.22%
2023/03/28	7	90.90	3	90.43	92.70	4	2,232	0.18%
2023/03/27	4	96.68	15.1	96.41	96.70	-11.1	2,073	-0.53%
2023/03/24	16	90.42	8.1	93.85	95.70	7.9	1,851	0.43%
2023/03/23	0.1	86.00	15	86.89	87.00	-14.9	1,598	-0.93%
2023/03/10	0	0.00	2	73.35	72.60	-2	1,595	-0.13%
2023/03/06	7	80.83	11	79.60	79.20	-4	1,537	-0.26%
2023/03/03	0	0.00	6	81.30	80.70	-6	1,513	-0.40%
2023/03/02	2	80.90	0	0.00	80.90	2	1,477	0.14%
2023/03/01	2	79.40	0	0.00	79.20	2	1,450	0.14%
2023/02/24	2	77.10	0.1	78.10	79.60	1.9	1,374	0.14%
2023/02/23	0	0.00	2	77.65	77.80	-2	1,204	-0.17%
2023/02/22	1	70.67	0.1	70.30	70.80	0.9	1,077	0.09%
2023/02/20	0	0.00	2	68.60	68.70	-2	1,069	-0.19%
2023/02/08	0.1	71.50	2	71.60	71.00	-1.9	1,076	-0.18%
2023/02/07	0	0.00	1	71.10	71.10	-1	1,067	-0.09%
2023/02/06	1	70.90	4	70.75	70.60	-3	1,058	-0.28%
2023/02/02	1	68.50	0	0.00	69.60	1	1,047	0.10%
2023/01/06	2	67.20	0	0.00	67.40	2	1,038	0.19%
2022/12/30	0	0.00	2	71.45	70.70	-2	1,071	-0.19%
2022/12/22	0	0.00	1	70.00	70.10	-1	1,243	-0.08%
2022/12/21	0	0.00	1	69.10	69.10	-1	1,245	-0.08%
2022/12/20	2	68.50	2	69.35	67.80	0	1,258	0.00%
2022/12/16	0	0.00	60	69.40	69.30	-60	1,431	-4.19%
2022/12/14	3	70.37	7	71.41	72.00	-4	1,453	-0.28%
2022/12/13	31	72.12	3	71.67	71.70	28	1,416	1.98%
2022/12/12	43	72.22	15	71.26	70.30	28	1,355	2.07%
2022/12/09	0	0.00	1	68.80	70.20	-1	1,270	-0.08%
2022/12/07	1	66.60	1	68.00	63.90	0	1,244	0.00%
2022/11/21	0	0.00	1	64.50	64.00	-1	1,852	-0.05%
2022/11/16	0	0.00	1	61.80	62.50	-1	1,861	-0.05%
2022/11/04	0	0.00	1	57.30	57.50	-1	1,820	-0.05%
2022/10/31	1	55.40	1	55.90	56.30	0	1,816	0.00%
2022/10/13	1	58.10	3	55.00	55.10	-2	1,822	-0.11%
2022/10/11	1	58.00	0	0.00	57.20	1	1,793	0.06%
2022/10/06	0	0.00	0.2	61.80	61.60	-0.2	1,751	-0.01%
2022/10/05	20.2	63.97	4	65.75	63.50	16.2	1,718	0.94%
2022/10/04	0	0.00	1	63.80	63.50	-1	1,641	-0.06%
2022/09/29	20	63.60	0	0.00	64.10	20	1,536	1.30%
2022/09/28	0	0.00	1	61.70	61.70	-1	1,502	-0.07%
2022/09/27	2	63.10	2	62.50	63.10	0	1,503	0.00%
2022/09/26	1	66.20	0	0.00	62.50	1	1,513	0.07%
2022/09/23	16	70.44	7	71.04	67.80	9	1,479	0.61%
2022/09/22	1	68.70	1	69.20	70.30	0	1,329	0.00%
2022/09/20	1	67.10	1	67.20	67.20	0	1,298	0.00%
2022/09/15	0	0.00	1	72.20	68.70	-1	1,309	-0.08%
2022/09/12	1	68.60	1	69.40	69.40	0	1,269	0.00%
2022/09/08	4	68.40	5	67.60	68.40	-1	1,258	-0.08%
2022/09/07	4	67.40	3	67.47	66.60	1	1,271	0.08%
2022/09/06	0	0.00	1	68.40	65.50	-1	1,243	-0.08%
2022/09/05	7	73.17	10	72.48	71.30	-3	1,158	-0.26%
2022/09/02	3	68.40	1	68.00	68.40	2	1,024	0.20%
2022/09/01	2	65.65	0	0.00	65.90	2	936	0.21%
2022/08/30	3	64.27	6	64.88	66.20	-3	704	-0.43%
2022/08/25	0	59.00	0	0.00	59.80	0	646	0.00%
2022/08/23	0	0.00	5	57.42	57.40	-5	629	-0.79%
2022/08/22	1	58.40	0	0.00	58.10	1	634	0.16%
2022/08/17	0	0.00	2	56.90	56.70	-2	721	-0.28%
2022/08/12	0	54.00	0	0.00	54.30	0	714	0.00%
2022/08/10	0.2	54.00	0	0.00	53.70	0.2	715	0.03%
2022/08/05	1.2	53.34	0	0.00	53.60	1.2	714	0.16%
2022/07/25	1	59.70	1	59.50	59.20	0	721	0.00%
2022/07/21	0.1	56.30	0	0.00	57.00	0.1	728	0.01%
2022/07/20	0	56.80	0	0.00	56.60	0	749	0.00%
2022/07/07	1	56.10	0	0.00	56.90	1	835	0.12%
2022/07/04	4	53.39	0	0.00	52.60	4	811	0.50%
2022/07/01	3	59.67	1	61.00	58.00	2	779	0.26%
2022/06/30	1	62.70	1	63.50	62.00	0	759	0.00%
2022/06/28	0	63.40	0	0.00	62.70	0	755	0.00%
2022/06/24	0	0.00	3	61.90	63.10	-3	721	-0.42%
2022/06/23	1	60.60	0	0.00	60.50	1	707	0.14%
2022/06/21	0	0.00	1	61.10	62.00	-1	690	-0.14%
2022/06/20	3	61.33	4	60.65	60.60	-1	683	-0.15%
2022/06/17	1	63.00	0.1	63.00	62.60	0.9	666	0.13%
2022/06/16	5.1	64.87	2	64.55	63.60	3.1	654	0.48%
2022/06/13	0	0.00	1	61.30	61.10	-1	599	-0.17%
2022/06/10	1	62.00	0	0.00	62.90	1	602	0.17%
2022/05/20	1	59.10	0	0.00	59.30	1	593	0.17%
2022/05/19	1	59.10	0	0.00	59.20	1	604	0.17%
2022/05/18	1	59.70	0	0.00	60.00	1	607	0.16%
2022/05/13	0	0.00	5	59.00	59.00	-5	635	-0.79%
2022/05/12	2	59.40	0	0.00	58.70	2	639	0.31%
2022/05/10	1	60.40	0	0.00	60.60	1	645	0.15%
2022/05/04	1	62.50	0	0.00	62.60	1	682	0.15%
2022/04/29	5	63.90	0	0.00	62.60	5	684	0.73%
2022/04/28	0	0.00	11	64.84	63.60	-11	679	-1.62%
2022/04/27	0	0.00	1	66.30	65.80	-1	670	-0.15%
2022/04/26	1	69.50	0	0.00	67.70	1	667	0.15%
2022/04/25	1	69.80	1	69.90	67.20	0	641	0.00%
2022/04/20	0	0.00	5	63.10	65.00	-5	564	-0.89%
2022/04/19	0	0.00	4	63.75	63.00	-4	557	-0.72%
2022/04/15	10	63.90	0	0.00	63.80	10	560	1.79%
2022/04/13	10	62.00	0	0.00	61.90	10	556	1.80%
2022/04/12	1	61.30	0	0.00	61.60	1	564	0.18%
2022/04/11	1	62.10	10	62.12	62.10	-9	561	-1.60%
2022/04/01	0	0.00	1	64.90	64.80	-1	562	-0.18%
2022/03/28	1	62.60	0	0.00	62.90	1	565	0.18%
2022/03/25	0	63.90	0	0.00	63.40	0	569	0.00%
2022/03/21	10	63.50	0	0.00	63.30	10	600	1.66%
2022/03/16	0	61.50	0	0.00	60.90	0	696	0.00%
2022/03/15	1	61.60	0	0.00	61.10	1	705	0.14%
2022/03/14	0	0.00	1	62.10	62.30	-1	723	-0.14%
2022/03/09	1	63.00	1	63.00	62.80	0	757	0.00%
2022/02/22	0	0.00	1	70.80	70.90	-1	802	-0.12%
2022/02/14	0	0.00	3	70.20	70.20	-3	807	-0.37%
2022/02/10	0	0.00	1	71.80	72.10	-1	805	-0.12%
2022/02/09	0	0.00	1	72.10	71.90	-1	802	-0.12%
2022/02/08	2	71.95	3	70.53	71.90	-1	791	-0.13%
2022/02/07	0	0.00	5	69.70	69.70	-5	780	-0.64%
2022/01/26	1	66.30	1	67.80	66.90	0	771	0.00%
2022/01/25	0	0.00	1	66.10	66.00	-1	786	-0.13%
2022/01/13	1	67.40	0	0.00	67.10	1	912	0.11%
2022/01/11	5.5	68.53	0	0.00	67.10	5.5	931	0.59%
2022/01/10	0	0.00	3	67.40	67.50	-3	943	-0.32%
2022/01/07	0.1	67.19	0	0.00	67.20	0.1	953	0.01%
2022/01/06	0	0.00	0.1	74.00	68.60	-0.1	959	-0.01%
2022/01/05	0.5	69.00	10	68.70	68.40	-9.5	977	-0.97%
2022/01/03	11	70.04	0	0.00	69.80	11	1,046	1.05%
2021/12/30	0	0.00	1	70.60	70.60	-1	1,073	-0.09%
2021/12/28	1.5	70.10	0	0.00	70.20	1.5	1,159	0.13%
2021/12/22	0.1	72.47	1	73.20	72.20	-0.9	1,630	-0.06%
2021/12/17	0.9	72.72	0	0.00	72.40	0.9	1,940	0.05%
2021/12/14	13.5	74.56	10	72.50	72.50	3.5	1,976	0.18%
2021/12/13	20	75.40	20	76.00	75.80	0	1,950	0.00%
2021/12/10	0	0.00	2	72.60	73.60	-2	1,897	-0.11%
2021/12/08	0	0.00	1	73.00	72.50	-1	1,877	-0.05%
2021/12/03	0	0.00	2	69.50	71.20	-2	1,815	-0.11%
2021/12/02	0	0.00	2	69.70	69.40	-2	1,810	-0.11%
2021/11/16	0	0.00	3	66.87	68.30	-3	1,670	-0.18%
2021/11/12	0	0.00	2	66.10	66.60	-2	1,663	-0.12%
2021/11/09	1	66.10	0	0.00	66.10	1	1,691	0.06%
2021/11/05	1	66.50	0	0.00	66.40	1	1,725	0.06%
2021/11/04	1	67.10	0	0.00	66.40	1	1,725	0.06%
2021/11/02	2	66.70	0	0.00	65.50	2	1,723	0.12%
2021/10/28	1	68.40	0	0.00	68.00	1	1,688	0.06%
2021/10/19	0	0.00	5	69.24	69.10	-5	1,576	-0.32%
2021/10/15	1	68.80	1	69.00	69.00	0	1,560	0.00%
2021/10/14	0	0.00	1	69.30	69.60	-1	1,555	-0.06%
2021/10/13	1	69.60	0	0.00	69.30	1	1,550	0.06%
2021/10/12	1	70.50	0	0.00	68.50	1	1,529	0.07%
2021/10/08	2	73.50	1	73.70	72.20	1	1,493	0.07%
2021/10/06	6	75.95	8	76.93	75.20	-2	1,433	-0.14%
2021/10/05	5	75.68	8	76.83	76.70	-3	1,398	-0.21%
2021/10/04	5	78.28	12	79.07	78.00	-7	1,350	-0.52%
2021/10/01	30	82.45	15	78.61	80.90	15	1,238	1.21%
2021/09/30	2	77.20	3	78.27	79.40	-1	1,001	-0.10%
2021/09/28	0	0.00	1	74.70	74.00	-1	880	-0.11%
2021/09/24	16	78.25	4	77.48	77.00	12	814	1.47%
2021/09/23	0	0.00	3	73.90	73.90	-3	570	-0.53%
2021/09/03	0	64.00	0	0.00	64.00	0	515	0.00%
2021/08/30	1	64.00	0	0.00	64.20	1	524	0.19%
2021/08/26	0	0.00	1	66.50	66.10	-1	524	-0.19%
2021/08/13	1	66.20	0	0.00	65.60	1	562	0.18%
2021/08/12	0	0.00	2	68.15	68.10	-2	583	-0.34%
2021/08/03	1	62.40	0	0.00	62.40	1	590	0.17%
2021/07/26	2	62.25	1	62.30	62.20	1	591	0.17%
2021/07/22	1	63.20	5	62.90	62.90	-4	601	-0.66%
2021/07/19	5	65.00	0	0.00	65.30	5	594	0.84%
2021/07/13	1	64.20	0	0.00	63.80	1	619	0.16%
2021/07/05	0.1	64.80	0	0.00	64.60	0.1	629	0.01%
2021/06/30	0.1	66.65	0	0.00	66.30	0.1	626	0.01%
2021/06/22	2	67.25	0	0.00	67.00	2	630	0.32%
2021/06/02	0	0.00	10	70.80	70.50	-10	633	-1.58%
2021/06/01	1	73.00	10	72.40	72.80	-9	624	-1.44%
2021/05/28	1	72.30	0	0.00	72.00	1	589	0.17%
2021/05/26	0	0.00	1	72.80	72.60	-1	620	-0.16%
2021/05/25	0	0.00	2	70.70	70.50	-2	615	-0.33%
2021/05/20	1	71.60	1	72.20	72.10	0	661	0.00%
2021/05/19	3	62.00	3	68.50	68.50	0	629	0.00%
2021/05/17	10	60.10	2	60.75	59.30	8	609	1.31%
2021/05/14	0	0.00	2	63.90	63.40	-2	602	-0.33%
2021/05/13	10.1	62.98	1	63.10	62.50	9.1	601	1.51%
2021/05/11	12	68.60	0	0.00	66.10	12	580	2.07%
2021/05/07	0.2	69.40	0	0.00	69.40	0.2	577	0.03%
2021/05/06	0	67.50	0	0.00	68.30	0	589	0.01%
2021/05/04	0	68.50	0	0.00	67.60	0	597	0.00%
2021/05/03	0	0.00	3	70.53	70.10	-3	593	-0.51%
2021/04/29	0	0.00	4	72.40	72.10	-4	599	-0.67%
2021/04/27	0	0.00	3	74.50	74.20	-3	600	-0.50%
2021/04/23	1	74.10	0	0.00	74.30	1	600	0.17%
2021/04/15	0	0.00	1	73.70	74.00	-1	589	-0.17%
2021/04/14	0	75.00	0	0.00	73.60	0	590	0.00%
2021/04/09	1	75.50	0	0.00	75.40	1	580	0.17%
2021/04/08	1	77.00	2	76.20	76.10	-1	572	-0.17%
2021/03/30	4	78.20	1	77.80	77.80	3	564	0.53%
2021/03/29	0	0.00	1	77.20	76.80	-1	573	-0.17%
2021/03/26	0	0.00	2	75.80	75.90	-2	574	-0.35%
2021/03/25	1	76.80	0	0.00	75.80	1	579	0.18%
2021/03/24	2	77.55	0	0.00	77.50	2	590	0.34%
2021/03/23	0	0.00	3	76.80	77.00	-3	587	-0.51%
2021/03/18	2	76.10	0	0.00	76.60	2	585	0.34%
2021/03/17	1	76.00	0	0.00	75.50	1	599	0.17%
2021/03/15	1	77.50	0	0.00	77.40	1	647	0.15%
2021/03/08	1	79.00	0	0.00	78.00	1	698	0.14%
2021/03/05	1	80.10	0	0.00	80.20	1	693	0.14%
2021/03/03	2	81.70	0	0.00	80.60	2	688	0.29%
2021/03/02	0	83.60	1	82.00	81.80	-1	681	-0.15%
2021/02/26	0	0.00	3	80.10	80.60	-3	656	-0.46%
2021/02/02	1	70.00	0	0.00	69.70	1	572	0.17%
2021/01/29	1.2	70.25	0	0.00	69.90	1.2	573	0.21%
2021/01/26	0	0.00	1	73.20	73.30	-1	552	-0.18%
2021/01/22	2	73.40	11	73.49	73.60	-9	556	-1.62%
2021/01/21	0	0.00	2	75.30	75.20	-2	546	-0.37%
2021/01/20	2	76.80	0	0.00	75.10	2	543	0.37%
2021/01/15	5.2	78.65	0	0.00	78.60	5.2	529	0.98%
2021/01/14	2	80.45	21	79.99	80.00	-19	527	-3.60%
2021/01/13	0	0.00	20	80.10	80.80	-20	522	-3.83%
2021/01/12	0	0.00	5	82.00	80.70	-5	517	-0.97%
2021/01/11	2	81.70	0	0.00	81.60	2	513	0.39%
2021/01/06	2	82.10	2	82.50	81.70	0	510	0.00%
2020/12/31	1	85.00	0	0.00	84.10	1	521	0.19%
2020/12/29	15	84.20	1	85.10	84.00	14	545	2.57%
2020/12/28	5	85.40	0	0.00	85.00	5	547	0.91%
2020/12/25	10	86.10	0	0.00	85.30	10	548	1.82%
2020/12/23	10	87.20	8	86.50	86.30	2	564	0.35%
2020/12/18	8	85.90	1	86.60	86.50	7	597	1.17%
2020/12/15	0.1	84.60	0	0.00	83.40	0.1	615	0.02%
2020/12/14	2	84.60	0	0.00	85.00	2	621	0.32%
2020/12/10	3	88.20	0	0.00	88.20	3	621	0.48%
2020/12/08	2	80.95	1	79.00	79.40	1	613	0.16%
2020/12/04	0	0.00	1	86.20	85.90	-1	581	-0.17%
2020/11/23	0	0.00	1	88.40	88.10	-1	1,059	-0.09%
2020/11/19	0	0.00	1	88.20	88.10	-1	1,209	-0.08%
2020/11/18	2	88.65	0	0.00	89.00	2	1,261	0.16%
2020/11/17	0	0.00	1	86.60	86.60	-1	1,282	-0.08%
2020/11/05	0	0.00	42	86.96	87.10	-42	1,491	-2.82%
2020/11/04	1	88.10	0	0.00	87.60	1	1,491	0.07%
2020/11/02	0	0.00	1	88.40	88.00	-1	1,498	-0.07%
2020/10/30	1	89.50	0	0.00	89.00	1	1,499	0.07%
2020/10/29	3	86.13	4	85.60	86.20	-1	1,489	-0.07%
2020/10/28	1	86.90	0	0.00	86.80	1	1,488	0.07%
2020/10/27	2	86.95	2	86.80	86.80	0	1,488	0.00%
2020/10/21	1	88.40	0	0.00	88.50	1	1,502	0.07%
2020/09/29	1	93.90	0	0.00	92.00	1	1,812	0.06%
2020/09/25	5	91.66	0	0.00	91.00	5	1,816	0.28%
2020/09/24	1	95.50	0	0.00	95.00	1	1,813	0.06%
2020/09/23	2	99.90	5	99.20	99.10	-3	1,813	-0.17%
2020/09/22	2	102.50	3	101.17	101.00	-1	1,809	-0.06%
2020/09/21	1	104.50	1	107.00	104.50	0	1,802	0.00%
2020/09/18	1	104.50	2	104.00	106.50	-1	1,805	-0.06%
2020/09/17	3	105.50	0	0.00	104.50	3	1,810	0.17%
2020/09/16	1	105.50	1	107.00	106.50	0	1,813	0.00%
2020/09/14	2	105.00	2	106.00	104.50	0	1,826	0.00%
2020/09/11	40	109.45	2	107.75	106.50	38	1,827	2.08%
2020/09/10	1	105.50	1	105.00	103.50	0	1,812	0.00%
2020/09/08	0	0.00	1	106.00	107.00	-1	1,809	-0.06%
2020/09/07	0	0.00	40	105.50	103.50	-40	1,808	-2.21%
2020/09/04	21	108.95	0	0.00	108.00	21	1,799	1.17%
2020/09/03	22	110.50	3	108.50	112.50	19	1,781	1.07%
2020/09/02	0	0.00	4	107.00	106.50	-4	1,742	-0.23%
2020/09/01	0	0.00	5	110.40	110.00	-5	1,715	-0.29%
2020/08/31	5	116.20	1	117.00	115.00	4	1,669	0.24%
2020/08/28	6	120.42	11	122.05	123.00	-5	1,613	-0.31%
2020/08/27	6	122.50	5	122.50	122.50	1	1,457	0.07%
2020/08/26	0	0.00	4	110.13	111.50	-4	1,434	-0.28%
2020/08/25	2	102.50	0	0.00	101.50	2	1,327	0.15%
2020/08/20	1	97.00	4	95.93	93.60	-3	1,255	-0.24%
2020/08/19	10	99.88	2	100.00	99.80	8	1,251	0.64%
2020/08/17	3	95.17	1	94.80	97.00	2	1,219	0.16%
2020/08/12	1	87.00	0	0.00	87.00	1	1,179	0.08%
2020/08/11	20	87.54	0	0.00	86.80	20	1,186	1.69%
2020/08/07	0	0.00	1	87.50	87.30	-1	1,204	-0.08%
2020/08/06	3	88.10	0	0.00	88.00	3	1,206	0.25%
2020/08/04	2	86.80	0	0.00	86.90	2	1,218	0.16%
2020/07/28	0	0.00	1	86.60	86.40	-1	1,332	-0.08%
2020/07/21	0	0.00	1	89.90	89.30	-1	1,397	-0.07%
2020/07/17	1	89.00	0	0.00	88.80	1	1,435	0.07%
2020/07/14	1	91.60	0	0.00	91.40	1	1,468	0.07%
2020/07/13	0	0.00	1	97.10	93.60	-1	1,469	-0.07%
2020/07/10	2	104.75	5	100.80	96.50	-3	1,463	-0.20%
2020/07/09	6	96.88	1	99.00	104.50	5	1,431	0.35%
2020/06/30	1	90.10	228	90.11	89.80	-227	1,409	-16.11%	大賣/鉅額交易
2020/06/24	0	0.00	1	91.80	92.00	-1	1,410	-0.07%
2020/06/19	0	0.00	1	92.70	91.90	-1	1,408	-0.07%
2020/06/16	0	0.00	5	91.30	91.50	-5	1,416	-0.35%
2020/06/15	0	0.00	2	90.00	90.00	-2	1,445	-0.14%
2020/06/11	0	0.00	1	94.00	90.30	-1	1,467	-0.07%
2020/06/03	0	0.00	3	91.60	91.30	-3	1,551	-0.19%
2020/06/02	0	0.00	6	91.80	90.60	-6	1,547	-0.39%
2020/05/27	0	0.00	4	95.73	95.70	-4	1,540	-0.26%
2020/05/26	4	99.50	0	0.00	96.60	4	1,534	0.26%
2020/05/22	0	0.00	1	95.50	93.70	-1	1,487	-0.07%
2020/05/21	1	93.50	0	0.00	93.30	1	1,470	0.07%
2020/05/19	1	91.00	0	0.00	91.60	1	1,450	0.07%
2020/05/08	0	0.00	21	94.98	94.10	-21	1,441	-1.46%
2020/05/07	21	98.07	0	0.00	97.90	21	1,417	1.48%
2020/04/30	2	96.95	0	0.00	96.90	2	1,456	0.14%
2020/04/22	0	0.00	1	92.00	92.00	-1	1,484	-0.07%
2020/04/21	0	0.00	1	89.00	86.80	-1	1,457	-0.07%
2020/04/17	1	91.50	0	0.00	91.10	1	1,456	0.07%
2020/04/15	0	0.00	1	92.40	90.30	-1	1,465	-0.07%
2020/04/13	3	87.47	20	87.16	89.10	-17	1,415	-1.20%
2020/04/07	6	83.38	10	82.72	82.00	-4	1,377	-0.29%
2020/04/01	5	67.44	0	0.00	71.20	5	1,310	0.38%
2020/03/31	0	0.00	1	67.20	67.60	-1	1,297	-0.08%
2020/03/25	0	0.00	1	64.20	64.00	-1	1,355	-0.07%
2020/03/24	0	0.00	14	59.31	59.80	-14	1,414	-0.99%
2020/03/23	2	54.00	1	53.90	55.00	1	1,444	0.07%
2020/03/20	10.1	55.52	9	55.76	57.10	1.1	1,466	0.08%
2020/03/18	1	61.30	2	63.30	58.20	-1	1,598	-0.06%
2020/03/17	1	63.80	0	0.00	61.30	1	1,697	0.06%
2020/03/16	2	68.00	2	69.50	67.80	0	1,678	0.00%
2020/03/12	20	80.94	1	82.10	75.00	19	1,631	1.16%
2020/03/11	10	82.50	0	0.00	80.20	10	1,601	0.62%
2020/03/02	0	0.00	2	87.00	86.30	-2	1,663	-0.12%
2020/02/27	2	90.50	2	90.20	89.00	0	1,888	0.00%
2020/02/10	1	95.10	1	94.20	93.90	0	2,039	0.00%
2020/02/07	2	97.30	1	97.00	95.40	1	2,044	0.05%
2020/02/04	1	106.50	1	102.00	102.00	0	2,061	0.00%
2020/02/03	1	101.50	0	0.00	101.50	1	1,991	0.05%
2020/01/30	0	0.00	2	96.10	91.10	-2	1,930	-0.10%
2020/01/15	1	95.10	0	0.00	94.50	1	1,926	0.05%
2020/01/10	2	91.55	0	0.00	91.90	2	1,891	0.11%
2020/01/09	2	92.05	0	0.00	90.40	2	1,889	0.11%
2020/01/08	0	0.00	2	93.65	92.40	-2	1,880	-0.11%
2020/01/07	1	95.10	0	0.00	95.10	1	1,881	0.05%
2020/01/06	1	97.10	0	0.00	97.00	1	1,903	0.05%
2020/01/03	1	96.50	1	96.70	96.30	0	1,919	0.00%
2020/01/02	0	0.00	1	98.60	98.90	-1	1,897	-0.05%
2019/12/31	1	99.00	0	0.00	99.10	1	1,891	0.05%
2019/12/27	1	99.50	0	0.00	99.10	1	1,921	0.05%
2019/12/26	1	99.40	1	101.00	99.20	0	1,917	0.00%
2019/12/25	2	100.50	0	0.00	100.50	2	1,919	0.10%
2019/12/24	3	100.13	0	0.00	100.00	3	1,964	0.15%
2019/12/23	1	98.50	1	100.00	98.80	0	1,964	0.00%
2019/12/20	2	99.60	0	0.00	101.50	2	1,946	0.10%
2019/12/19	1	93.70	8	95.60	94.60	-7	1,880	-0.37%
2019/12/17	2	104.50	1	103.00	102.50	1	1,770	0.06%
2019/12/16	1	105.00	3	104.00	104.00	-2	1,742	-0.11%
2019/12/13	4	107.50	0	0.00	106.00	4	1,665	0.24%
2019/12/12	3	117.83	48	117.56	117.50	-45	1,555	-2.89%
2019/12/10	2	130.75	21	131.00	131.00	-19	1,436	-1.32%
2019/12/06	1	132.00	3	132.17	131.50	-2	1,428	-0.14%
2019/12/04	1	133.00	0	0.00	132.50	1	1,425	0.07%
2019/12/02	0	0.00	1	137.00	134.00	-1	1,422	-0.07%
2019/11/29	2	135.25	0	0.00	136.50	2	1,428	0.14%
2019/11/28	23	136.87	3	137.17	138.50	20	1,426	1.40%
2019/11/27	2	132.50	1	133.00	133.00	1	1,382	0.07%
2019/11/26	1	132.50	0	0.00	131.00	1	1,339	0.07%
2019/11/25	1	134.50	0	0.00	131.00	1	1,097	0.09%
2019/11/21	2	133.25	0	0.00	132.00	2	1,057	0.19%
2019/11/20	5	132.00	0	0.00	132.50	5	1,044	0.48%
2019/11/15	1	130.50	0	0.00	130.50	1	1,029	0.10%
2019/11/13	3	134.83	0	0.00	133.50	3	990	0.30%
2019/11/08	1	134.00	1	134.50	133.00	0	973	0.00%
2019/11/06	2	137.25	1	137.00	136.00	1	942	0.11%
2019/11/05	3	139.83	0	0.00	138.50	3	939	0.32%
2019/11/04	46	141.42	1	142.00	140.00	45	946	4.75%
2019/10/28	0	0.00	1	137.00	135.00	-1	945	-0.11%
2019/10/17	1	138.50	0	0.00	138.50	1	939	0.11%
2019/10/15	1	138.00	0	0.00	136.00	1	984	0.10%
2019/10/09	1	142.50	11	139.77	142.50	-10	956	-1.05%
2019/10/03	12	150.29	12	150.75	148.00	0	944	0.00%
2019/10/02	2	146.00	0	0.00	145.50	2	916	0.22%
2019/09/27	1	149.50	0	0.00	149.00	1	908	0.11%
2019/09/26	1	147.50	2	145.50	145.00	-1	869	-0.11%
2019/09/24	1	149.50	0	0.00	150.00	1	900	0.11%
2019/09/23	0	0.00	1	150.50	150.00	-1	904	-0.11%
2019/09/18	20	152.00	24	150.58	150.50	-4	919	-0.44%
2019/09/16	1	150.00	1	152.00	151.00	0	950	0.00%
2019/09/12	1	151.00	1	151.50	151.50	0	973	0.00%
2019/09/11	2	150.75	0	0.00	151.50	2	981	0.20%
2019/09/09	0	0.00	2	150.25	150.00	-2	995	-0.20%
2019/09/04	2	149.50	0	0.00	148.00	2	1,025	0.20%
2019/09/03	0	0.00	1	150.50	149.00	-1	1,049	-0.10%
2019/09/02	1	150.50	0	0.00	149.00	1	1,036	0.10%
2019/08/30	1	145.00	5	145.50	146.00	-4	1,022	-0.39%
2019/08/27	0	0.00	1	143.00	144.00	-1	1,037	-0.10%
2019/08/20	2	144.00	0	0.00	144.00	2	1,059	0.19%
2019/08/16	0	0.00	4	143.00	142.50	-4	1,058	-0.38%
2019/08/14	2	141.75	0	0.00	141.00	2	1,068	0.19%
2019/08/06	2	146.00	2	145.50	148.50	0	1,078	0.00%
2019/08/05	6	153.50	5	154.00	150.50	1	1,085	0.09%
2019/08/02	0	0.00	31	161.10	158.50	-31	1,082	-2.86%
2019/08/01	6	165.67	6	166.50	167.50	0	1,068	0.00%
2019/07/31	30	165.33	0	0.00	167.00	30	1,070	2.80%
2019/07/30	1	167.50	0	0.00	165.00	1	1,059	0.09%
2019/07/25	0	0.00	35	163.80	163.00	-35	1,034	-3.38%
2019/07/23	4	165.00	0	0.00	164.50	4	1,052	0.38%
2019/07/22	2	167.00	0	0.00	166.50	2	1,054	0.19%
2019/07/18	1	168.00	2	171.75	168.00	-1	1,035	-0.10%
2019/07/16	6	164.08	5	162.00	164.00	1	965	0.10%
2019/07/15	5	159.50	0	0.00	161.50	5	947	0.53%
2019/07/12	20	160.50	20	159.65	160.00	0	957	0.00%
2019/07/11	0	0.00	5	161.50	160.50	-5	959	-0.52%
2019/07/10	35	161.36	0	0.00	161.50	35	965	3.63%
2019/07/09	0	0.00	15	161.27	159.00	-15	965	-1.55%
2019/07/08	6	164.00	26	162.88	162.50	-20	963	-2.08%
2019/07/05	1	163.50	1	165.00	165.00	0	960	0.00%
2019/07/03	2	165.25	0	0.00	165.00	2	971	0.21%
2019/07/02	30	165.50	7	163.36	165.00	23	970	2.37%
2019/07/01	5	160.00	0	0.00	159.50	5	944	0.53%
2019/06/28	0	0.00	10	161.00	159.00	-10	958	-1.04%
2019/06/27	10	160.00	0	0.00	159.50	10	959	1.04%
2019/06/25	0	0.00	30	160.83	159.00	-30	973	-3.08%
2019/06/24	28	162.25	28	162.82	161.50	0	962	0.00%
2019/06/21	1	157.50	1	159.00	157.00	0	944	0.00%
2019/06/20	30	155.00	2	156.00	157.50	28	939	2.98%
2019/06/18	0	0.00	41	149.85	151.50	-41	923	-4.44%
2019/06/12	1	152.00	0	0.00	152.50	1	956	0.10%
2019/06/10	40	141.25	0	0.00	140.50	40	934	4.28%
2019/06/04	0	0.00	2	139.00	138.50	-2	956	-0.21%
2019/06/03	0	0.00	1	138.50	139.50	-1	987	-0.10%
2019/05/31	1	137.50	0	0.00	139.00	1	1,011	0.10%
2019/05/29	6	139.25	5	140.10	136.00	1	1,075	0.09%
2019/05/27	1	135.00	1	135.50	134.00	0	1,081	0.00%
2019/05/22	2	140.50	2	139.50	139.00	0	1,145	0.00%
2019/05/21	1	142.50	2	140.00	142.50	-1	1,168	-0.09%
2019/05/17	3	136.67	0	0.00	134.00	3	1,231	0.24%
2019/05/14	9	135.50	8	135.00	138.50	1	1,307	0.08%
2019/05/13	1	137.00	2	142.00	136.50	-1	1,310	-0.08%
2019/05/10	1	144.00	8	150.19	143.50	-7	1,299	-0.54%
2019/05/09	10	152.05	0	0.00	150.00	10	1,296	0.77%
2019/05/06	16	155.75	38	153.72	153.00	-22	1,320	-1.67%
2019/05/02	2	158.50	0	0.00	158.50	2	1,397	0.14%
2019/04/30	20	157.50	0	0.00	157.00	20	1,405	1.42%
2019/04/26	35	164.71	35	162.86	161.50	0	1,393	0.00%
2019/04/24	0	0.00	30	164.17	164.50	-30	1,416	-2.12%
2019/04/23	20	166.15	0	0.00	166.50	20	1,425	1.40%
2019/04/22	10	164.00	0	0.00	164.00	10	1,428	0.70%
2019/04/19	0	0.00	1	163.50	163.50	-1	1,463	-0.07%
2019/04/18	0	0.00	37	166.30	164.00	-37	1,574	-2.35%
2019/04/17	22	168.82	0	0.00	168.50	22	1,586	1.39%
2019/04/16	16	167.47	0	0.00	167.50	16	1,628	0.98%
2019/04/12	0	0.00	38	169.00	169.00	-38	1,698	-2.24%
2019/04/11	0	0.00	1	172.50	170.50	-1	1,762	-0.06%
2019/04/09	1	171.00	0	0.00	170.50	1	1,824	0.05%
2019/04/08	1	169.50	0	0.00	170.00	1	1,823	0.05%
2019/04/02	7	169.36	0	0.00	171.00	7	1,821	0.38%
2019/03/29	1	167.00	0	0.00	168.00	1	1,806	0.06%
2019/03/28	2	167.00	1	167.00	167.00	1	1,809	0.06%
2019/03/27	0	0.00	7	169.00	168.00	-7	1,824	-0.38%
2019/03/26	2	169.50	0	0.00	169.00	2	1,833	0.11%
2019/03/25	25	169.90	10	170.00	169.50	15	1,859	0.81%
2019/03/22	16	174.88	5	173.00	172.00	11	1,901	0.58%
2019/03/21	11	174.45	0	0.00	175.00	11	1,948	0.56%
2019/03/20	0	0.00	18	171.22	172.00	-18	1,991	-0.90%
2019/03/19	8	171.50	0	0.00	171.00	8	2,005	0.40%
2019/03/18	1	171.00	5	173.50	170.50	-4	2,014	-0.20%
2019/03/15	11	175.91	6	174.83	174.50	5	1,999	0.25%
2019/03/14	0	0.00	38	174.50	175.00	-38	2,011	-1.89%
2019/03/12	30	180.00	12	180.00	181.00	18	2,089	0.86%
2019/03/11	1	178.50	10	178.50	178.00	-9	2,136	-0.42%
2019/03/08	2	180.00	8	180.50	180.00	-6	2,151	-0.28%
2019/03/07	1	186.00	3	184.50	181.50	-2	2,200	-0.09%
2019/03/06	4	183.50	0	0.00	184.00	4	2,218	0.18%
2019/03/05	3	181.67	5	182.40	183.00	-2	2,203	-0.09%
2019/03/04	18	181.03	3	184.50	179.00	15	2,190	0.68%
2019/02/27	0	0.00	11	177.00	181.50	-11	2,157	-0.51%
2019/02/26	128	178.79	0	0.00	177.00	128	2,146	5.96%	大買/鉅額交易
2019/02/22	0	0.00	3	182.00	181.50	-3	2,161	-0.14%
2019/02/21	0	0.00	2	181.50	180.00	-2	2,168	-0.09%
2019/02/20	8	179.00	9	177.39	179.00	-1	2,152	-0.05%
2019/02/19	8	178.00	7	179.86	177.50	1	2,182	0.05%
2019/02/15	2	175.50	0	0.00	170.50	2	2,160	0.09%
2019/02/14	18	169.72	0	0.00	172.00	18	2,127	0.85%
2019/02/13	1	167.00	1	168.50	166.50	0	2,103	0.00%
2019/02/12	1	167.00	1	168.50	167.50	0	2,114	0.00%
2019/02/11	21	166.38	29	165.97	166.50	-8	2,151	-0.37%
2019/01/30	42	168.68	0	0.00	168.50	42	2,220	1.89%
2019/01/29	1	172.00	42	169.87	168.00	-41	2,302	-1.78%
2019/01/25	1	172.50	0	0.00	172.00	1	2,390	0.04%
2019/01/24	2	175.75	5	175.30	175.00	-3	2,389	-0.13%
2019/01/23	2	177.00	0	0.00	173.50	2	2,398	0.08%
2019/01/21	1	171.00	0	0.00	170.50	1	2,395	0.04%
2019/01/18	1	173.00	0	0.00	171.50	1	2,419	0.04%
2019/01/17	1	173.00	0	0.00	170.50	1	2,451	0.04%
2019/01/16	5	167.90	3	167.83	168.00	2	2,468	0.08%
2019/01/11	3	171.83	1	171.50	172.00	2	2,461	0.08%
2019/01/10	17	183.68	17	184.26	175.50	0	2,440	0.00%
2019/01/09	1	174.00	1	175.50	175.00	0	2,332	0.00%
2019/01/08	32	174.81	29	173.38	172.50	3	2,325	0.13%
2019/01/07	1	172.00	1	169.50	169.50	0	2,290	0.00%
2019/01/04	3	173.67	4	169.75	168.50	-1	2,294	-0.04%
2019/01/03	13	172.50	15	172.87	173.00	-2	2,269	-0.09%
2019/01/02	5	164.00	0	0.00	163.50	5	2,226	0.22%
2018/12/28	9	168.11	8	168.81	165.50	1	2,243	0.04%
2018/12/25	23	159.70	13	158.92	160.50	10	2,405	0.42%
2018/12/22	10	162.00	0	0.00	160.50	10	2,484	0.40%
2018/12/19	0	0.00	32	159.91	160.00	-32	2,508	-1.28%
2018/12/18	25	164.92	3	162.17	161.00	22	2,505	0.88%
2018/12/17	0	0.00	1	165.00	163.50	-1	2,514	-0.04%
2018/12/14	9	162.00	3	159.83	160.00	6	2,491	0.24%
2018/12/13	21	156.81	21	157.57	156.00	0	2,448	0.00%
2018/12/12	3	150.17	2	148.50	148.50	1	2,406	0.04%
2018/12/10	0	0.00	1	149.50	148.50	-1	2,411	-0.04%
2018/12/07	5	150.40	14	151.29	151.50	-9	2,435	-0.37%
2018/12/06	30	158.53	54	156.41	152.50	-24	2,413	-0.99%
2018/12/05	12	171.79	12	169.63	169.00	0	2,364	0.00%
2018/12/04	4	171.25	4	172.38	173.50	0	2,345	0.00%
2018/11/30	3	161.17	7	163.00	161.00	-4	2,356	-0.17%
2018/11/29	17	149.79	2	149.25	158.50	15	2,310	0.65%
2018/11/21	2	148.75	2	150.25	147.00	0	2,298	0.00%
2018/11/20	5	150.00	1	149.00	149.50	4	2,280	0.18%
2018/11/19	0	0.00	1	144.50	144.50	-1	2,253	-0.04%
2018/11/16	2	143.25	1	142.50	144.00	1	2,244	0.04%
2018/11/15	10	141.15	12	141.58	140.50	-2	2,191	-0.09%
2018/11/14	3	149.67	2	149.75	149.50	1	2,161	0.05%
2018/11/13	0	0.00	2	149.00	151.00	-2	2,151	-0.09%
2018/11/09	1	160.50	1	160.00	158.00	0	2,129	0.00%
2018/11/08	5	162.00	5	161.30	157.50	0	2,114	0.00%
2018/11/07	12	153.42	9	155.28	157.50	3	2,061	0.15%
2018/11/06	6	169.67	5	172.30	163.50	1	1,984	0.05%
2018/11/05	9	183.61	6	184.17	181.00	3	1,886	0.16%
2018/11/02	2	199.75	2	198.00	199.50	0	1,819	0.00%
2018/11/01	1	194.00	0	0.00	196.00	1	1,787	0.06%
2018/10/31	3	194.67	3	197.67	193.00	0	1,783	0.00%
2018/10/29	11	197.27	10	196.35	193.00	1	1,766	0.06%
2018/10/26	1	190.00	1	195.00	190.50	0	1,743	0.00%
2018/10/25	2	190.00	0	0.00	189.50	2	1,751	0.11%
2018/10/24	0	0.00	3	194.67	194.00	-3	1,715	-0.17%
2018/10/22	0	0.00	2	188.50	191.00	-2	1,700	-0.12%
2018/10/19	1	185.00	0	0.00	188.00	1	1,715	0.06%
2018/10/18	1	192.00	1	196.00	191.00	0	1,736	0.00%
2018/10/17	0	0.00	1	194.00	191.50	-1	1,747	-0.06%
2018/10/16	1	191.00	2	195.25	192.50	-1	1,778	-0.06%
2018/10/15	23	190.09	0	0.00	190.00	23	1,791	1.28%
2018/10/11	3	185.67	26	184.19	183.50	-23	1,825	-1.26%
2018/10/09	1	206.00	0	0.00	203.50	1	1,808	0.06%
2018/10/08	2	206.75	0	0.00	206.00	2	1,802	0.11%
2018/10/05	33	214.71	25	214.30	213.50	8	1,791	0.45%
2018/10/04	14	219.86	27	218.67	213.00	-13	1,726	-0.75%
2018/10/03	10	204.25	10	205.60	206.50	0	1,679	0.00%
2018/10/02	2	204.25	3	205.00	201.00	-1	1,669	-0.06%
2018/09/26	1	187.00	1	183.50	185.00	0	1,582	0.00%
2018/09/21	14	181.18	0	0.00	182.00	14	1,622	0.86%
2018/09/20	2	195.50	2	191.00	184.00	0	1,590	0.00%
2018/09/19	0	0.00	1	190.00	189.50	-1	1,574	-0.06%
2018/09/18	1	193.00	13	191.50	189.00	-12	1,575	-0.76%
2018/09/17	6	203.50	5	199.50	197.00	1	1,581	0.06%
2018/09/13	1	196.00	2	196.75	196.50	-1	1,600	-0.06%
2018/09/12	11	188.59	11	188.50	185.50	0	1,584	0.00%
2018/09/11	13	183.62	11	187.50	187.50	2	1,580	0.13%
2018/09/10	8	191.13	7	190.43	190.50	1	1,571	0.06%
2018/09/06	24	204.10	30	205.58	203.50	-6	1,541	-0.39%
2018/09/05	1	215.00	0	0.00	215.00	1	1,505	0.07%
2018/09/03	1	220.00	0.2	216.00	215.00	0.8	1,491	0.05%
2018/08/31	6	228.50	4	228.00	228.50	2	1,481	0.13%
2018/08/30	11	227.23	12	227.46	226.00	-1	1,483	-0.07%
2018/08/29	6	227.67	6	225.50	221.00	0	1,503	0.00%
2018/08/28	6	229.50	0	0.00	229.00	6	1,484	0.40%
2018/08/24	1	237.00	6	238.00	237.00	-5	1,490	-0.34%
2018/08/20	1	241.00	0	0.00	240.00	1	1,578	0.06%
2018/08/16	5	240.50	5.2	238.00	238.00	-0.2	1,706	-0.01%
2018/08/13	3	244.50	3	237.50	240.50	0	1,824	0.00%
2018/08/09	0	0.00	2	247.00	244.50	-2	1,847	-0.11%
2018/08/06	0	0.00	1	258.00	250.50	-1	2,007	-0.05%
2018/08/02	1	266.00	0	0.00	263.00	1	2,037	0.05%
2018/08/01	0	0.00	3	267.00	270.00	-3	2,086	-0.14%
2018/07/30	1	258.50	1	256.50	256.00	0	2,167	0.00%
2018/07/27	1	261.00	2	260.25	262.00	-1	2,288	-0.04%
2018/07/26	1	259.00	0	0.00	255.00	1	2,433	0.04%
2018/07/25	0	0.00	3	257.50	255.50	-3	2,494	-0.12%
2018/07/23	6	257.50	2	257.00	240.50	4	2,626	0.15%
2018/07/20	4	254.00	0	0.00	257.00	4	2,754	0.15%
2018/07/19	6	252.00	1	254.50	251.00	5	2,801	0.18%
2018/07/17	1	270.00	0	0.00	268.00	1	2,955	0.03%
2018/07/16	0.1	269.00	0	0.00	267.50	0.1	3,005	0.00%
2018/07/13	1	270.00	1	273.00	272.00	0	3,076	0.00%
2018/07/12	2	269.75	0	0.00	266.50	2	3,144	0.06%
2018/07/11	4	272.25	1	278.00	268.50	3	3,127	0.10%
2018/07/10	2	281.00	0	0.00	281.00	2	3,096	0.06%
2018/07/09	1	287.00	1	284.00	292.50	0	3,072	0.00%
2018/07/06	2	290.00	0	0.00	292.00	2	3,126	0.06%
2018/07/04	1	302.00	0	0.00	302.00	1	3,116	0.03%
2018/07/03	1	304.00	0	0.00	302.00	1	3,133	0.03%
2018/06/28	2	308.00	1	310.00	306.00	1	3,150	0.03%
2018/06/26	0	0.00	1	312.50	313.50	-1	3,153	-0.03%
2018/06/25	3	314.33	1	316.00	316.00	2	3,142	0.06%
2018/06/22	4	301.75	0	0.00	308.00	4	3,128	0.13%
2018/06/21	1	296.00	0	0.00	301.00	1	3,113	0.03%
2018/06/20	1	291.00	1	292.00	291.00	0	3,113	0.00%
2018/06/15	1	298.00	0	0.00	292.50	1	3,177	0.03%
2018/06/12	2	307.25	5	306.50	306.00	-3	3,190	-0.09%
2018/06/11	0	0.00	2	308.25	307.50	-2	3,213	-0.06%
2018/06/08	0	0.00	2	310.00	307.50	-2	3,262	-0.06%
2018/06/07	5.2	312.92	0	0.00	310.50	5.2	3,292	0.16%
2018/06/06	3	307.17	12	307.67	316.00	-9	3,338	-0.27%
2018/06/04	0	0.00	4	317.00	314.00	-4	3,587	-0.11%
2018/06/01	5	319.90	2	318.50	315.50	3	3,684	0.08%
2018/05/31	0	0.00	1	316.00	315.00	-1	3,688	-0.03%
2018/05/30	0	0.00	150	310.23	309.00	-150	3,674	-4.08%	大賣/鉅額交易
2018/05/29	3	309.67	165	309.28	314.50	-162	3,664	-4.42%	大賣/鉅額交易
2018/05/28	4	315.25	8	318.00	310.00	-4	3,641	-0.11%
2018/05/25	4	328.63	1	330.50	320.50	3	3,594	0.08%
2018/05/24	1	344.00	1	336.00	337.00	0	3,520	0.00%
2018/05/23	1	344.50	1	339.00	341.00	0	3,473	0.00%
2018/05/22	0	0.00	2	329.00	330.00	-2	3,386	-0.06%
2018/05/21	2	326.00	0.1	324.50	324.00	1.9	3,366	0.06%
2018/05/18	1	322.00	1	322.50	325.00	0	3,361	0.00%
2018/05/17	1	326.00	3	323.67	323.00	-2	3,352	-0.06%
2018/05/16	1	331.50	3	330.50	324.50	-2	3,330	-0.06%
2018/05/15	2	321.75	2	326.00	325.50	0	3,288	0.00%
2018/05/14	2	310.01	2	310.00	310.00	0	3,232	0.00%
2018/05/10	2.2	322.23	1	320.00	319.50	1.2	3,159	0.04%
2018/05/09	2	318.75	6	310.92	316.00	-4	3,116	-0.13%
2018/05/08	2	317.25	0	0.00	314.00	2	3,052	0.07%
2018/05/07	1	321.00	0	0.00	319.00	1	3,013	0.03%
2018/05/04	5	335.40	39	343.85	322.00	-34	2,939	-1.16%
2018/05/03	12	339.17	11	337.18	338.00	1	2,830	0.04%
2018/05/02	5	319.80	4	322.75	325.00	1	2,670	0.04%
2018/04/30	2	307.00	1	313.00	310.00	1	2,582	0.04%
2018/04/27	5	298.00	8	302.31	307.50	-3	2,501	-0.12%
2018/04/26	6	306.17	9	301.39	288.00	-3	2,400	-0.12%
2018/04/25	1	292.50	2	290.00	298.00	-1	2,241	-0.04%
2018/04/24	6	291.50	6	285.17	283.50	0	2,179	0.00%
2018/04/23	207	292.69	5	291.10	293.00	202	2,106	9.59%	大買/鉅額交易
2018/04/20	3	268.33	8	269.88	273.50	-5	2,009	-0.25%
2018/04/19	12	269.25	15	264.73	261.50	-3	1,966	-0.15%
2018/04/18	1	255.50	5	255.40	258.50	-4	1,874	-0.21%
2018/04/17	5	248.30	0	0.00	249.50	5	1,785	0.28%
2018/04/16	14	247.36	10	247.10	247.50	4	1,772	0.23%
2018/04/13	1	245.00	1	243.00	243.00	0	1,762	0.00%
2018/04/12	8	253.00	5	252.00	245.50	3	1,769	0.17%
2018/04/09	1	243.00	0	0.00	237.50	1	1,661	0.06%
2018/04/02	0	0.00	1	248.50	246.50	-1	1,626	-0.06%
2018/03/31	20	251.13	18	250.08	249.00	2	1,603	0.12%
2018/03/29	0	0.00	1	243.00	241.50	-1	1,547	-0.06%
2018/03/28	1	241.00	2	238.50	237.00	-1	1,527	-0.07%
2018/03/27	5	241.00	0	0.00	238.00	5	1,520	0.33%
2018/03/23	0	0.00	1	236.00	235.50	-1	1,502	-0.07%
2018/03/22	11	246.55	11	239.45	237.00	0	1,484	0.00%
2018/03/21	7	243.57	1	239.50	241.50	6	1,453	0.41%
2018/03/20	2.1	233.24	0	0.00	231.50	2.1	1,400	0.15%
2018/03/16	6	242.83	1	242.50	242.50	5	1,374	0.36%
2018/03/15	1	241.50	1	243.00	243.00	0	1,386	0.00%
2018/03/14	0	0.00	6	241.92	240.00	-6	1,357	-0.44%
2018/03/13	1	250.00	1	247.00	245.50	0	1,310	0.00%
2018/03/12	1	251.50	5	250.50	255.00	-4	1,270	-0.31%
2018/03/09	10	250.00	12	247.08	247.50	-2	1,213	-0.16%
2018/03/08	11	252.05	21	253.07	246.50	-10	1,156	-0.86%
2018/03/07	8	234.00	0	0.00	234.00	8	914	0.88%
2018/03/06	10	212.00	12	213.33	213.00	-2	807	-0.25%
2018/03/05	22	209.11	21	207.05	207.50	1	798	0.13%
2018/02/26	10	204.50	11	204.09	203.50	-1	802	-0.12%
2018/02/23	0	0.00	2	199.00	198.50	-2	793	-0.25%
2018/02/22	2	199.00	0	0.00	197.50	2	797	0.25%
2018/02/12	2	187.50	1	188.50	188.00	1	791	0.13%
2018/02/07	17	185.41	0	0.00	184.00	17	798	2.13%
2018/02/06	1	181.00	14	181.89	181.00	-13	824	-1.58%
2018/02/05	1	194.50	0	0.00	194.00	1	802	0.12%
2018/02/02	1	199.00	0	0.00	198.00	1	799	0.13%
2018/02/01	1	200.50	0	0.00	200.00	1	811	0.12%
2018/01/31	1	199.50	1	200.00	200.50	0	815	0.00%
2018/01/30	0	0.00	1	202.00	200.50	-1	815	-0.12%
2018/01/29	40	207.04	0	0.00	206.00	40	810	4.94%
2018/01/26	2	208.00	0	0.00	205.50	2	813	0.25%
2018/01/25	1	202.00	0	0.00	204.00	1	806	0.12%
2018/01/23	0	0.00	1	205.00	203.00	-1	849	-0.12%
2018/01/22	1	200.00	0	0.00	201.00	1	884	0.11%
2018/01/18	11	202.45	10	203.00	202.50	1	915	0.11%
2018/01/17	2	198.00	0	0.00	198.00	2	922	0.22%
2018/01/16	4	204.88	0	0.00	201.00	4	941	0.42%
2018/01/12	0	0.00	2	190.00	190.00	-2	877	-0.23%
2018/01/11	5	192.00	0	0.00	192.50	5	877	0.57%
2018/01/10	11	193.55	10	193.00	194.00	1	881	0.11%
2018/01/08	15	190.67	15	192.33	191.50	0	875	0.00%
2018/01/05	6	186.00	0	0.00	186.50	6	860	0.70%