美時 (1795)-元大券商分點個股進出

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

美時

(1795)

可現股當沖

股價
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621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

美時 (1795)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
2024/12/03	40	287.25	14.5	288.11	288.00	25.5	2,115	1.21%
2024/12/02	116.6	289.45	89.6	289.97	286.00	26.9	2,109	1.28%	大買/
2024/11/29	152.7	288.94	169	289.20	291.50	-16.3	2,084	-0.78%	大買/大賣/
2024/11/28	37.1	276.62	33.3	277.03	277.00	3.8	2,014	0.19%
2024/11/27	22.3	283.28	45.9	283.67	279.50	-23.6	2,001	-1.18%
2024/11/26	36	286.42	20.2	286.45	283.00	15.8	1,997	0.79%
2024/11/25	45.1	284.96	16.7	284.19	285.50	28.4	1,985	1.43%
2024/11/22	39.5	283.29	29.9	283.58	281.50	9.6	1,981	0.48%
2024/11/21	59	287.05	47.7	288.45	285.50	11.3	1,967	0.57%
2024/11/20	87	287.70	255	287.32	288.00	-168	1,938	-8.67%	大賣/鉅額交易
2024/11/19	55.6	284.18	87	282.27	285.50	-31.4	1,922	-1.64%
2024/11/18	36.1	278.29	22.6	277.68	279.00	13.5	1,948	0.69%
2024/11/15	100.5	278.86	99.4	280.49	277.50	1.1	1,969	0.06%
2024/11/14	163.1	288.36	217	287.31	282.00	-53.9	1,956	-2.75%	大買/大賣/
2024/11/13	175.8	283.75	254.1	285.35	281.50	-78.3	1,883	-4.16%	大買/大賣/
2024/11/12	67.1	285.93	254	285.66	285.00	-186.9	1,843	-10.14%	大賣/鉅額交易
2024/11/11	172.5	287.39	143	287.36	290.00	29.5	1,833	1.61%	大買/大賣/
2024/11/08	299.1	277.27	388.7	277.68	285.00	-89.7	1,809	-4.95%	大買/大賣/
2024/11/07	63	261.48	144.7	260.81	261.00	-81.7	1,708	-4.78%	大賣/
2024/11/06	14	259.68	41.1	260.26	259.00	-27.1	1,725	-1.57%
2024/11/05	88	262.04	27	262.85	264.00	61	1,760	3.46%
2024/11/04	3	255.50	3.1	256.96	254.50	-0.1	1,823	0.00%
2024/11/01	15	253.87	19.5	253.42	255.00	-4.5	1,888	-0.24%
2024/10/30	19	251.97	18.3	252.80	251.50	0.7	1,927	0.04%
2024/10/29	26	253.33	27.3	253.46	254.00	-1.3	1,965	-0.07%
2024/10/28	11	258.32	6.2	258.17	258.00	4.8	2,021	0.24%
2024/10/25	17	258.12	29.7	258.60	257.50	-12.7	2,063	-0.62%
2024/10/24	6	261.42	13.7	262.13	260.00	-7.7	2,088	-0.37%
2024/10/23	11	262.91	26.2	262.06	260.50	-15.2	2,096	-0.73%
2024/10/22	6.2	259.64	5.4	259.85	259.00	0.7	2,100	0.04%
2024/10/21	15	261.07	3.8	260.56	260.00	11.2	2,133	0.53%
2024/10/18	23.4	259.80	13.7	259.95	259.00	9.7	2,160	0.45%
2024/10/17	68.8	259.67	54	260.56	260.00	14.8	2,198	0.67%
2024/10/16	51	250.87	344	251.41	251.00	-293	2,228	-13.15%	大賣/鉅額交易
2024/10/15	34.2	255.01	108.2	253.52	252.50	-74	2,237	-3.31%	大賣/
2024/10/14	41	252.88	35.1	253.32	255.50	5.9	2,292	0.26%
2024/10/11	38.8	253.59	65	253.70	253.00	-26.3	2,324	-1.13%
2024/10/09	70	256.58	50.5	258.03	255.50	19.5	2,530	0.77%
2024/10/08	7	261.50	8.9	261.24	262.00	-1.9	2,546	-0.07%
2024/10/07	10.8	259.63	5.3	261.31	262.50	5.5	2,604	0.21%
2024/10/04	13.1	259.04	23.1	259.15	258.00	-10.1	2,656	-0.38%
2024/10/01	69	259.76	63.9	260.30	261.00	5.1	2,687	0.19%
2024/09/30	91.1	263.58	90.3	265.14	263.00	0.8	2,757	0.03%
2024/09/27	37.1	270.63	30.2	270.00	270.00	6.9	2,793	0.25%
2024/09/26	47.5	268.77	59.1	268.70	267.50	-11.6	2,864	-0.40%
2024/09/25	28	271.39	8.8	271.17	271.00	19.2	2,990	0.64%
2024/09/24	17	271.06	23.4	271.28	271.00	-6.4	3,075	-0.21%
2024/09/23	43.9	272.87	11	273.86	274.00	32.9	3,212	1.02%
2024/09/20	16.1	269.17	10.8	270.04	268.50	5.3	3,430	0.15%
2024/09/19	17	269.68	3.5	270.88	271.00	13.5	3,461	0.39%
2024/09/18	48.6	267.80	46.8	269.11	267.00	1.8	3,490	0.05%
2024/09/16	18	268.64	35.1	268.83	269.50	-17.1	3,553	-0.48%
2024/09/13	52.1	269.49	66.2	270.75	269.00	-14	3,568	-0.39%
2024/09/12	30.6	274.86	7.1	274.80	277.50	23.5	3,586	0.65%
2024/09/11	57.2	272.17	49.6	272.42	270.50	7.5	3,649	0.21%
2024/09/10	61.9	283.66	101.2	283.65	278.00	-39.3	3,656	-1.08%	大賣/
2024/09/09	110	278.54	43.4	277.46	284.50	66.6	3,667	1.82%	大買/
2024/09/06	55	268.75	49.6	267.68	275.50	5.4	3,681	0.15%
2024/09/05	36	271.06	84.7	272.02	266.50	-48.7	3,698	-1.32%
2024/09/04	95	271.85	180	273.05	274.00	-85	3,719	-2.29%	大賣/
2024/09/03	41	287.62	31	287.37	285.50	10	3,724	0.27%
2024/09/02	79.5	290.28	184.9	290.17	286.50	-105.4	3,763	-2.80%	大賣/鉅額交易
2024/08/30	105.5	286.98	34	287.28	287.00	71.5	3,793	1.88%	大買/
2024/08/29	15.3	280.42	6.1	280.36	282.00	9.2	3,780	0.24%
2024/08/28	46.1	284.44	69	284.46	281.00	-23	3,820	-0.60%
2024/08/27	30	282.97	35	281.96	285.00	-5	3,895	-0.13%
2024/08/26	34.4	282.75	12	282.96	281.00	22.4	3,944	0.57%
2024/08/23	26.2	279.43	22	279.34	281.50	4.2	3,949	0.11%
2024/08/22	11.7	281.29	12.1	281.93	280.00	-0.4	3,962	-0.01%
2024/08/21	33.6	283.51	53	284.59	281.50	-19.4	3,999	-0.48%
2024/08/20	89.8	284.28	140	285.01	284.50	-50.2	4,004	-1.25%	大賣/
2024/08/19	97	278.39	98.2	278.88	278.50	-1.2	4,026	-0.03%
2024/08/16	86	275.89	225	275.13	275.00	-138.9	4,025	-3.45%	大賣/鉅額交易
2024/08/15	44	274.26	135.7	273.97	273.00	-91.7	4,054	-2.26%	大賣/
2024/08/14	142	272.51	86.1	271.93	272.00	55.9	4,165	1.34%	大買/
2024/08/13	31	272.15	189.2	271.79	272.00	-158.2	4,314	-3.67%	大賣/鉅額交易
2024/08/12	429	273.92	237.7	275.11	273.00	191.3	4,355	4.39%	大買/大賣/鉅額交易
2024/08/09	121.6	267.28	111.4	268.18	267.00	10.2	4,326	0.24%	大買/大賣/
2024/08/08	66.3	251.98	68	252.22	252.00	-1.7	4,318	-0.04%
2024/08/07	111.6	248.81	114.7	250.00	255.50	-3.1	4,461	-0.07%	大買/大賣/
2024/08/06	194.5	229.47	266.3	229.73	235.50	-71.8	4,467	-1.61%	大買/大賣/
2024/08/05	91.7	233.39	375.3	231.60	230.00	-283.6	4,449	-6.37%	大賣/鉅額交易
2024/08/02	55.1	265.53	78.6	265.83	260.00	-23.5	4,437	-0.53%
2024/08/01	41.1	271.09	39.5	271.86	273.50	1.6	4,550	0.04%
2024/07/31	47.7	270.86	26.3	270.91	265.00	21.4	4,584	0.47%
2024/07/30	69.4	275.71	105.8	274.65	275.50	-36.4	4,598	-0.79%	大賣/
2024/07/29	57.7	283.80	43	286.27	279.50	14.7	4,604	0.32%
2024/07/26	34.1	283.69	38	284.26	284.50	-3.9	4,614	-0.08%
2024/07/23	32.4	286.56	56	286.07	286.00	-23.6	4,679	-0.50%
2024/07/22	190.2	284.27	71.7	285.45	283.00	118.5	4,708	2.52%	大買/鉅額交易
2024/07/19	29.4	284.59	40.1	287.56	283.00	-10.7	4,736	-0.23%
2024/07/18	42.1	288.19	53	288.88	288.50	-10.9	4,800	-0.23%
2024/07/17	128.8	289.55	554.1	288.46	291.00	-425.3	4,844	-8.78%	大買/大賣/鉅額交易
2024/07/16	110.2	285.98	76.6	288.10	286.50	33.7	4,857	0.69%	大買/
2024/07/15	128.6	286.94	103.2	286.76	287.50	25.4	4,951	0.51%	大買/大賣/
2024/07/12	175	281.87	118.3	283.03	281.00	56.7	5,020	1.13%	大買/大賣/
2024/07/11	493.9	284.59	683.5	286.41	282.00	-189.6	5,093	-3.72%	大買/大賣/鉅額交易
2024/07/10	44.1	302.30	29.4	304.02	300.50	14.7	5,097	0.29%
2024/07/09	191	307.96	221.7	303.52	302.50	-30.7	5,200	-0.59%	大買/大賣/
2024/07/08	98.9	310.63	98.3	312.16	309.00	0.6	5,390	0.01%
2024/07/05	49	306.50	39.9	307.00	306.50	9.1	5,451	0.17%
2024/07/04	207.5	304.15	487.8	305.44	303.50	-280.3	5,589	-5.02%	大買/大賣/鉅額交易
2024/07/03	48.4	314.43	58.1	314.72	310.00	-9.7	5,566	-0.17%
2024/07/02	97	313.22	154.2	312.83	311.50	-57.2	5,724	-1.00%	大賣/
2024/07/01	371.6	318.06	203.9	318.57	317.00	167.7	5,824	2.88%	大買/大賣/鉅額交易
2024/06/28	193.3	309.76	136.9	309.69	309.50	56.4	5,746	0.98%	大買/大賣/
2024/06/27	280.1	309.64	262.5	310.06	305.00	17.5	5,785	0.30%	大買/大賣/
2024/06/26	759.2	301.30	370.8	305.30	310.50	388.4	5,746	6.76%	大買/大賣/鉅額交易
2024/06/25	49.7	291.32	39.9	291.71	290.00	9.7	5,671	0.17%
2024/06/24	26	288.52	24.4	289.49	287.50	1.7	6,014	0.03%
2024/06/21	188.5	293.58	185.3	293.48	290.00	3.2	6,092	0.05%	大買/大賣/
2024/06/20	19.7	290.30	8.8	289.55	289.00	10.9	6,277	0.17%
2024/06/19	83	290.92	71.3	290.67	288.50	11.7	6,371	0.18%
2024/06/18	103.5	293.54	151.1	292.22	291.50	-47.6	6,352	-0.75%	大買/大賣/
2024/06/17	55.2	288.56	52	288.67	287.00	3.2	6,342	0.05%
2024/06/14	37.1	286.04	36.2	286.81	284.00	0.9	6,336	0.01%
2024/06/13	61.7	286.01	99.7	285.64	288.50	-38	6,333	-0.60%
2024/06/12	54	290.80	53.5	290.31	287.50	0.5	6,377	0.01%
2024/06/11	54	291.98	60.6	290.83	287.50	-6.6	6,382	-0.10%
2024/06/07	87	290.80	45.2	291.08	289.50	41.8	6,406	0.65%
2024/06/06	57.2	287.87	102.9	288.46	287.50	-45.7	6,384	-0.72%	大賣/
2024/06/05	117.8	292.06	78.2	290.85	292.50	39.5	6,378	0.62%	大買/
2024/06/04	26.2	286.02	29.9	286.72	285.50	-3.7	6,382	-0.06%
2024/06/03	71.1	288.51	67.1	289.31	289.00	4.1	6,449	0.06%
2024/05/31	117.7	285.66	116.1	286.44	284.00	1.5	6,466	0.02%	大買/大賣/
2024/05/30	103.1	278.00	129.7	279.21	276.00	-26.6	6,508	-0.41%	大買/大賣/
2024/05/29	35	281.30	42.5	281.09	281.00	-7.5	6,518	-0.12%
2024/05/28	40	281.15	39.6	282.03	280.50	0.4	6,553	0.01%
2024/05/27	52.2	280.02	72.7	279.80	282.50	-20.5	6,673	-0.31%
2024/05/24	132	280.45	70.4	280.57	280.00	61.6	6,892	0.89%	大買/
2024/05/23	144.3	286.11	154.9	287.52	281.00	-10.6	7,079	-0.15%	大買/大賣/
2024/05/22	80	285.37	74.8	285.75	287.00	5.2	7,028	0.07%
2024/05/21	113.2	287.61	146.7	288.29	286.50	-33.5	7,048	-0.48%	大買/大賣/
2024/05/20	380.3	296.61	464.7	296.45	291.50	-84.4	7,042	-1.20%	大買/大賣/
2024/05/17	553.3	297.85	406.5	296.94	301.00	146.8	6,923	2.12%	大買/大賣/鉅額交易
2024/05/16	215.5	285.01	237.8	283.51	287.00	-22.3	6,817	-0.33%	大買/大賣/
2024/05/15	146	283.88	349.9	282.36	281.00	-203.9	6,785	-3.01%	大買/大賣/鉅額交易
2024/05/14	96	280.56	89.7	280.63	283.00	6.3	6,793	0.09%
2024/05/13	531.1	275.72	540.6	275.97	279.00	-9.5	6,755	-0.14%	大買/大賣/
2024/05/10	139	283.08	176.1	281.37	287.50	-37.1	6,691	-0.55%	大買/大賣/
2024/05/09	229.1	285.17	262.8	286.34	282.00	-33.8	6,727	-0.50%	大買/大賣/
2024/05/08	182.1	288.47	126.2	288.81	290.00	55.9	6,751	0.83%	大買/大賣/
2024/05/07	400.7	288.90	637.6	288.96	285.50	-236.9	6,791	-3.49%	大買/大賣/鉅額交易
2024/05/06	127	302.73	205.3	303.93	300.00	-78.3	6,653	-1.18%	大買/大賣/
2024/05/03	223	310.51	279.3	311.82	307.50	-56.3	6,634	-0.85%	大買/大賣/
2024/05/02	66	319.73	242.9	318.39	317.00	-176.9	6,602	-2.68%	大賣/鉅額交易
2024/04/30	118.1	325.77	101.3	325.55	323.00	16.7	6,606	0.25%	大買/大賣/
2024/04/29	239	325.24	96	326.64	329.00	143	6,734	2.12%	大買/鉅額交易
2024/04/26	57	312.41	167.2	311.94	314.50	-110.2	6,767	-1.63%	大賣/鉅額交易
2024/04/25	128	317.27	125.1	318.59	312.00	2.9	6,784	0.04%	大買/大賣/
2024/04/24	318.5	319.85	419	318.32	320.50	-100.5	6,811	-1.48%	大買/大賣/
2024/04/23	232	320.26	180.3	319.01	320.50	51.7	6,878	0.75%	大買/大賣/
2024/04/22	294.7	315.84	271.8	315.68	313.00	22.9	7,002	0.33%	大買/大賣/
2024/04/19	363.7	313.24	524.6	312.87	311.50	-160.9	7,220	-2.23%	大買/大賣/鉅額交易
2024/04/18	256.3	324.78	252.8	325.09	321.00	3.5	7,168	0.05%	大買/大賣/
2024/04/17	221.4	337.22	217.3	337.62	333.50	4	7,175	0.06%	大買/大賣/
2024/04/16	523.9	337.11	466.5	336.39	334.00	57.3	7,140	0.80%	大買/大賣/
2024/04/15	278.7	335.56	241.3	336.36	332.50	37.4	7,006	0.53%	大買/大賣/
2024/04/12	705.1	341.75	476.3	340.76	342.00	228.8	7,026	3.26%	大買/大賣/鉅額交易
2024/04/11	298.3	330.46	106.5	330.06	325.00	191.7	6,982	2.75%	大買/大賣/鉅額交易
2024/04/10	145	327.78	296.6	327.91	326.50	-151.6	6,910	-2.19%	大買/大賣/鉅額交易
2024/04/09	106.7	326.13	65.3	325.03	323.00	41.4	6,861	0.60%	大買/
2024/04/08	495	330.15	293.7	329.54	325.00	201.4	6,869	2.93%	大買/大賣/鉅額交易
2024/04/03	364.2	316.18	400.8	316.21	317.50	-36.6	6,735	-0.54%	大買/大賣/
2024/04/02	144.4	309.93	129	309.05	310.50	15.4	6,597	0.23%	大買/大賣/
2024/04/01	518.3	311.55	336.2	310.91	308.00	182.1	6,573	2.77%	大買/大賣/鉅額交易
2024/03/29	204	305.38	292.4	304.26	304.00	-88.4	6,465	-1.37%	大買/大賣/
2024/03/28	318.4	310.46	354	310.73	306.00	-35.7	6,436	-0.55%	大買/大賣/
2024/03/27	872.9	309.65	847.2	309.66	310.00	25.7	6,315	0.41%	大買/大賣/
2024/03/26	189.6	295.72	149	295.28	293.00	40.6	5,985	0.68%	大買/大賣/
2024/03/25	782.7	299.19	628.1	298.36	294.50	154.6	5,987	2.58%	大買/大賣/鉅額交易
2024/03/22	213.4	283.74	147.5	283.31	288.50	65.9	5,788	1.14%	大買/大賣/
2024/03/21	161.3	276.18	90.5	275.48	274.50	70.8	5,766	1.23%	大買/
2024/03/20	219.3	276.96	87.8	276.44	276.50	131.6	5,825	2.26%	大買/鉅額交易
2024/03/19	27.4	274.13	31.4	273.88	275.50	-4	5,811	-0.07%
2024/03/18	86.2	271.16	94.7	270.61	271.00	-8.5	5,894	-0.14%
2024/03/15	252.2	266.44	312.1	266.72	271.50	-59.8	5,928	-1.01%	大買/大賣/
2024/03/14	54.7	269.77	116	270.53	270.00	-61.3	5,896	-1.04%	大賣/
2024/03/13	137	267.94	237.5	269.36	266.50	-100.5	5,939	-1.69%	大買/大賣/
2024/03/12	59.1	274.93	36.9	275.30	274.00	22.2	6,023	0.37%
2024/03/11	68	273.31	119.1	274.41	273.50	-51.1	6,070	-0.84%	大賣/
2024/03/08	214	280.79	161.7	280.50	275.00	52.3	6,246	0.84%	大買/大賣/
2024/03/07	134.1	283.78	285.3	284.37	284.00	-151.2	6,386	-2.37%	大買/大賣/鉅額交易
2024/03/06	65	291.49	155.3	291.07	289.00	-90.3	6,581	-1.37%	大賣/
2024/03/05	241.2	296.20	196.1	296.19	294.50	45.1	6,582	0.69%	大買/大賣/
2024/03/04	86	290.73	107.3	290.31	291.50	-21.3	6,550	-0.32%	大賣/
2024/03/01	95.2	289.09	139.3	289.47	289.50	-44.1	6,606	-0.67%	大賣/
2024/02/29	240.2	291.90	283.1	292.64	289.50	-42.9	6,850	-0.63%	大買/大賣/
2024/02/27	560	297.77	477.5	297.32	296.00	82.5	6,802	1.21%	大買/大賣/
2024/02/26	534	287.83	335.1	288.00	293.50	198.9	6,616	3.01%	大買/大賣/鉅額交易
2024/02/23	60	272.70	30.2	272.97	272.00	29.8	6,475	0.46%
2024/02/22	70	274.74	75.8	275.35	273.00	-5.8	6,523	-0.09%
2024/02/21	114.1	278.92	48.2	278.06	276.50	65.9	6,639	0.99%	大買/
2024/02/20	83	277.19	70.2	276.41	275.50	12.8	6,686	0.19%
2024/02/19	182.3	279.47	199.3	278.52	275.00	-16.9	6,836	-0.25%	大買/大賣/
2024/02/16	71	275.32	36.7	275.50	277.00	34.2	6,991	0.49%
2024/02/15	117.3	272.19	102.6	273.55	273.00	14.7	7,030	0.21%	大買/大賣/
2024/02/05	20	274.50	29	274.86	275.50	-9	7,047	-0.13%
2024/02/02	189.1	274.57	365.9	274.96	274.50	-176.8	7,221	-2.45%	大買/大賣/鉅額交易
2024/02/01	179.7	283.62	113.2	283.08	282.00	66.5	7,231	0.92%	大買/大賣/
2024/01/31	184.8	276.67	145.4	278.58	279.50	39.3	7,211	0.55%	大買/大賣/
2024/01/30	328	275.26	144.3	277.07	271.00	183.8	7,270	2.53%	大買/大賣/鉅額交易
2024/01/29	62	275.16	15.5	274.89	277.00	46.5	7,243	0.64%
2024/01/26	91.2	275.12	56.9	275.54	273.50	34.3	7,327	0.47%
2024/01/25	167	275.33	124.1	276.54	274.50	43	7,375	0.58%	大買/大賣/
2024/01/24	112	278.24	113.3	278.78	278.00	-1.3	7,471	-0.02%	大買/大賣/
2024/01/23	441.3	274.63	341.9	274.54	276.50	99.5	7,556	1.32%	大買/大賣/
2024/01/22	242	283.36	198.4	284.55	282.50	43.6	7,586	0.58%	大買/大賣/
2024/01/19	113.4	288.02	91.9	289.11	288.50	21.5	7,813	0.28%	大買/
2024/01/18	259.6	288.67	170.5	287.64	288.50	89.1	7,923	1.12%	大買/大賣/
2024/01/17	240.9	294.18	177.2	296.69	288.50	63.8	8,052	0.79%	大買/大賣/
2024/01/16	367.8	299.30	279	298.64	303.00	88.8	8,078	1.10%	大買/大賣/
2024/01/15	457.8	294.17	427	294.85	296.50	30.8	7,934	0.39%	大買/大賣/
2024/01/12	70.4	285.28	106.9	285.99	282.50	-36.5	7,715	-0.47%	大賣/
2024/01/11	245.5	282.95	271.3	282.81	281.50	-25.8	7,746	-0.33%	大買/大賣/
2024/01/10	128.1	288.22	164	287.39	290.00	-35.9	7,653	-0.47%	大買/大賣/
2024/01/09	85.7	283.92	103.6	283.78	288.00	-17.9	7,613	-0.23%	大賣/
2024/01/08	167.1	284.74	201	285.05	284.50	-33.9	7,572	-0.45%	大買/大賣/
2024/01/05	332.8	279.18	215	278.99	285.00	117.8	7,456	1.58%	大買/大賣/鉅額交易
2024/01/04	28.7	273.45	69	273.25	272.00	-40.3	7,277	-0.55%
2024/01/03	170.1	276.70	173	277.86	270.50	-2.9	7,252	-0.04%	大買/大賣/
2024/01/02	157.2	275.33	155	274.94	275.50	2.2	7,146	0.03%	大買/大賣/
2023/12/29	193.4	271.23	148	271.14	272.00	45.4	7,086	0.64%	大買/大賣/
2023/12/28	60.2	267.79	63.7	269.27	264.00	-3.5	7,011	-0.05%
2023/12/27	42.8	267.60	40	267.78	269.50	2.8	6,981	0.04%
2023/12/26	33	261.98	22	263.14	264.00	11	6,955	0.16%
2023/12/25	83.2	260.89	135	262.78	260.00	-51.8	6,955	-0.74%	大賣/
2023/12/22	23	267.09	110.3	266.44	267.00	-87.3	6,893	-1.27%	大賣/
2023/12/21	76	270.38	108.5	270.82	268.50	-32.5	6,890	-0.47%	大賣/
2023/12/20	194.5	276.21	187.7	276.72	273.50	6.8	6,861	0.10%	大買/大賣/
2023/12/19	65.6	271.89	113.4	271.68	273.50	-47.8	6,779	-0.71%	大賣/
2023/12/18	114.7	275.90	90.5	277.08	272.50	24.3	6,815	0.36%	大買/
2023/12/15	160.3	273.27	155	272.82	274.00	5.3	6,831	0.08%	大買/大賣/
2023/12/14	75	268.93	68.5	268.96	268.50	6.5	6,792	0.10%
2023/12/13	179.2	268.01	184.6	268.59	264.50	-5.4	6,764	-0.08%	大買/大賣/
2023/12/12	131.1	277.28	152.9	276.85	274.00	-21.8	6,707	-0.33%	大買/大賣/
2023/12/11	114.9	274.73	91.1	275.46	274.50	23.8	6,653	0.36%	大買/
2023/12/08	142.1	274.74	313.1	275.43	272.00	-171	6,615	-2.58%	大買/大賣/鉅額交易
2023/12/07	232.9	276.32	371	275.84	274.00	-138.1	6,627	-2.08%	大買/大賣/鉅額交易
2023/12/06	90.4	272.29	137.7	272.63	270.00	-47.2	6,521	-0.72%	大賣/
2023/12/05	478.7	275.56	500.4	275.41	272.00	-21.7	6,487	-0.33%	大買/大賣/
2023/12/04	568.1	277.84	436	276.25	277.00	132	6,286	2.10%	大買/大賣/鉅額交易
2023/12/01	882	268.77	601.5	269.26	267.50	280.5	6,085	4.61%	大買/大賣/鉅額交易
2023/11/30	149	258.82	97.9	259.54	258.50	51.1	5,839	0.88%	大買/
2023/11/29	107.1	258.38	136.2	257.85	261.00	-29	5,805	-0.50%	大買/大賣/
2023/11/28	279.4	257.25	280.1	257.23	258.00	-0.7	5,753	-0.01%	大買/大賣/
2023/11/27	995	258.77	725.7	258.71	257.00	269.3	5,706	4.72%	大買/大賣/鉅額交易
2023/11/24	155.2	249.19	153.1	249.33	250.00	2.1	5,466	0.04%	大買/大賣/
2023/11/22	119	249.36	124.7	250.89	245.50	-5.7	5,363	-0.11%	大買/大賣/
2023/11/21	115.2	248.90	129.8	249.30	248.00	-14.6	5,328	-0.27%	大買/大賣/
2023/11/20	353	258.04	307.8	258.52	251.50	45.2	5,321	0.85%	大買/大賣/
2023/11/17	209.2	253.21	288.5	253.18	254.00	-79.4	5,218	-1.52%	大買/大賣/
2023/11/16	397	255.70	340.6	255.43	253.00	56.4	5,168	1.09%	大買/大賣/
2023/11/15	455.4	248.77	469	247.61	252.00	-13.6	5,061	-0.27%	大買/大賣/
2023/11/14	110	233.11	165	233.27	238.50	-55	4,929	-1.12%	大買/大賣/
2023/11/13	127	235.40	160.2	235.83	233.00	-33.1	4,992	-0.66%	大買/大賣/
2023/11/10	352	241.92	424.9	242.03	240.50	-72.9	5,229	-1.39%	大買/大賣/
2023/11/09	185	241.20	276.2	241.59	236.00	-91.2	5,220	-1.75%	大買/大賣/
2023/11/08	80	243.52	143.7	243.02	242.00	-63.7	5,433	-1.17%	大賣/
2023/11/07	252	249.61	419.8	249.40	243.50	-167.8	5,584	-3.01%	大買/大賣/鉅額交易
2023/11/06	132.6	245.29	140.2	246.06	247.00	-7.5	5,726	-0.13%	大買/大賣/
2023/11/03	165	248.69	172.6	250.53	244.50	-7.6	5,828	-0.13%	大買/大賣/
2023/11/02	189	247.57	206.8	248.29	248.50	-17.8	5,801	-0.31%	大買/大賣/
2023/11/01	245.1	253.94	284.3	253.56	251.00	-39.2	5,757	-0.68%	大買/大賣/
2023/10/31	213.3	252.74	243	252.98	252.00	-29.7	5,689	-0.52%	大買/大賣/
2023/10/30	568.4	255.13	401	255.75	252.00	167.4	5,730	2.92%	大買/大賣/鉅額交易
2023/10/27	984.6	250.42	746.1	250.78	254.00	238.4	5,619	4.24%	大買/大賣/鉅額交易
2023/10/26	356	240.27	364	241.15	236.00	-8	5,359	-0.15%	大買/大賣/
2023/10/25	771.5	241.03	436.4	239.80	240.00	335.1	5,272	6.36%	大買/大賣/鉅額交易
2023/10/24	722.1	227.23	349	226.14	230.00	373.1	5,133	7.27%	大買/大賣/鉅額交易
2023/10/23	147.3	214.51	136.1	214.61	215.00	11.2	5,129	0.22%	大買/大賣/
2023/10/20	89.9	210.01	106.8	210.78	208.50	-16.9	5,254	-0.32%	大賣/
2023/10/19	195.8	216.44	205.9	217.64	218.00	-10.1	5,417	-0.19%	大買/大賣/
2023/10/18	63	212.59	64.4	213.30	210.50	-1.4	5,566	-0.03%
2023/10/17	55	218.15	101.6	218.38	217.00	-46.6	5,735	-0.81%	大賣/
2023/10/16	61	222.97	98.3	222.70	220.50	-37.2	5,918	-0.63%
2023/10/13	73	230.20	74.5	230.61	227.50	-1.5	5,982	-0.02%
2023/10/12	25	230.38	34.8	230.81	232.50	-9.8	6,058	-0.16%
2023/10/11	49	232.91	63.3	233.30	232.00	-14.3	6,183	-0.23%
2023/10/06	11	238.41	11.1	238.18	238.00	-0.1	6,303	0.00%
2023/10/05	20	236.38	17.8	235.99	235.00	2.2	6,449	0.03%
2023/10/04	17	232.50	35.8	232.12	232.50	-18.8	6,534	-0.29%
2023/10/03	8	235.00	20	236.53	234.00	-12	6,640	-0.18%
2023/10/02	36	239.22	34	238.62	238.00	2	6,719	0.03%
2023/09/28	14	239.61	17.1	239.33	238.50	-3.1	6,825	-0.05%
2023/09/27	6	235.17	29.1	236.20	237.00	-23.1	6,999	-0.33%
2023/09/26	39.1	236.23	47	236.08	235.50	-8	7,184	-0.11%
2023/09/25	40	238.41	42.1	238.30	239.50	-2	7,529	-0.03%
2023/09/22	29	231.84	31.4	231.74	234.00	-2.4	7,696	-0.03%
2023/09/21	189	231.71	207.2	232.13	233.50	-18.2	7,937	-0.23%	大買/大賣/
2023/09/20	239.1	240.61	220.6	242.62	237.50	18.5	8,128	0.23%	大買/大賣/
2023/09/19	33	251.14	33.6	250.59	249.50	-0.7	8,256	-0.01%
2023/09/18	25	247.48	28.7	247.55	246.50	-3.7	8,281	-0.04%
2023/09/15	29	245.05	18.9	245.87	246.50	10.1	8,385	0.12%
2023/09/14	9	245.00	10.2	245.57	246.50	-1.2	8,414	-0.01%
2023/09/13	48	241.82	44	242.19	242.50	4	8,469	0.05%
2023/09/12	204	237.80	415	238.41	240.00	-211	8,595	-2.45%	大買/大賣/鉅額交易
2023/09/11	41.1	248.29	182.9	248.47	246.00	-141.7	8,647	-1.64%	大賣/鉅額交易
2023/09/08	36	244.53	64.2	244.72	246.00	-28.2	8,758	-0.32%
2023/09/07	13	248.38	45.5	247.95	247.50	-32.5	8,766	-0.37%
2023/09/06	14	251.00	43.2	250.52	250.00	-29.2	8,820	-0.33%
2023/09/05	24	251.96	22.3	252.45	250.00	1.7	8,860	0.02%
2023/09/04	47	255.50	45.1	255.82	256.00	1.9	8,916	0.02%
2023/09/01	69	257.43	51.5	256.83	258.50	17.5	8,964	0.19%
2023/08/31	90	258.35	85.1	258.96	253.50	4.9	9,023	0.05%
2023/08/30	89	257.09	54.1	256.13	257.00	34.9	9,202	0.38%
2023/08/29	15	250.37	16	250.59	252.00	-1	9,210	-0.01%
2023/08/28	45	247.20	66.6	246.46	247.50	-21.6	9,262	-0.23%
2023/08/25	35.1	250.62	83.1	250.03	248.00	-48	9,287	-0.52%
2023/08/24	52.1	251.30	167.6	250.26	249.50	-115.6	9,305	-1.24%	大賣/鉅額交易
2023/08/23	76	250.59	111.2	251.78	249.50	-35.2	9,304	-0.38%	大賣/
2023/08/22	49.1	257.31	120.3	256.29	255.00	-71.2	9,425	-0.75%	大賣/
2023/08/21	72	259.24	96.8	259.73	260.00	-24.8	9,482	-0.26%
2023/08/18	165.1	259.46	357.8	258.77	254.00	-192.7	9,590	-2.01%	大買/大賣/鉅額交易
2023/08/17	217	260.89	405.7	260.39	259.50	-188.7	9,709	-1.94%	大買/大賣/鉅額交易
2023/08/16	801.8	272.49	785.4	272.38	268.00	16.3	9,745	0.17%	大買/大賣/
2023/08/15	447.7	261.75	396.8	260.91	263.50	50.9	10,042	0.51%	大買/大賣/
2023/08/14	901.5	252.14	1,260.2	252.06	250.00	-358.7	10,398	-3.45%	大買/大賣/鉅額交易
2023/08/11	474	279.04	1,072.1	277.45	269.00	-598.1	10,493	-5.70%	大買/大賣/鉅額交易
2023/08/10	725.9	289.50	582.2	288.92	286.00	143.7	10,356	1.39%	大買/大賣/鉅額交易
2023/08/09	482.1	287.90	263	286.28	292.00	219	10,287	2.13%	大買/大賣/鉅額交易
2023/08/08	123.1	282.96	156.3	281.76	280.50	-33.2	10,417	-0.32%	大買/大賣/
2023/08/07	175	286.05	25.1	287.87	285.50	149.9	10,717	1.40%	大買/鉅額交易
2023/08/04	68.1	284.20	72.1	284.32	289.50	-4	10,779	-0.04%
2023/08/02	302.3	293.82	294.5	293.90	285.50	7.8	10,840	0.07%	大買/大賣/
2023/08/01	126.5	292.25	140	291.69	293.00	-13.5	10,808	-0.13%	大買/大賣/
2023/07/31	87	287.40	179.6	286.19	286.50	-92.6	10,838	-0.85%	大賣/
2023/07/28	157.2	288.36	122.4	288.14	286.00	34.8	11,103	0.31%	大買/大賣/
2023/07/27	71.1	294.16	77	293.58	291.50	-5.9	11,155	-0.05%
2023/07/26	284.8	294.10	338.9	295.68	291.00	-54.1	11,327	-0.48%	大買/大賣/
2023/07/25	516.1	300.97	338.7	299.38	301.00	177.4	11,201	1.58%	大買/大賣/鉅額交易
2023/07/24	306.3	301.64	267.3	299.78	302.00	39	11,079	0.35%	大買/大賣/
2023/07/21	431.8	295.02	359.7	295.18	291.00	72	10,941	0.66%	大買/大賣/
2023/07/20	377.1	290.37	368.5	291.79	287.00	8.6	10,868	0.08%	大買/大賣/
2023/07/19	346.3	292.72	263	292.63	292.00	83.3	10,780	0.77%	大買/大賣/
2023/07/18	192	286.02	212.6	286.63	283.00	-20.6	10,718	-0.19%	大買/大賣/
2023/07/17	258.1	285.45	252	285.03	288.50	6.1	10,907	0.06%	大買/大賣/
2023/07/14	287.3	276.20	298.6	277.01	277.50	-11.3	10,937	-0.10%	大買/大賣/
2023/07/13	159.1	284.28	267.7	285.00	280.00	-108.5	10,846	-1.00%	大買/大賣/鉅額交易
2023/07/12	227.1	290.49	202.6	290.51	290.00	24.5	10,748	0.23%	大買/大賣/
2023/07/11	141	284.87	140.9	285.25	283.00	0.1	10,628	0.00%	大買/大賣/
2023/07/10	142	283.05	854	282.54	285.00	-712	10,638	-6.69%	大買/大賣/鉅額交易
2023/07/07	120.2	288.15	144.5	289.55	284.50	-24.2	10,601	-0.23%	大買/大賣/
2023/07/06	87.2	294.67	86.9	295.00	290.00	0.4	10,550	0.00%
2023/07/05	233.2	301.26	154.8	301.64	294.50	78.4	10,508	0.75%	大買/大賣/
2023/07/04	204.6	301.53	169.6	302.14	297.00	34.9	10,684	0.33%	大買/大賣/
2023/07/03	441.3	300.37	929.2	301.36	299.00	-488	10,815	-4.51%	大買/大賣/鉅額交易
2023/06/30	173.6	338.41	1,183.6	329.42	325.50	-1,009.9	10,553	-9.57%	大買/大賣/鉅額交易
2023/06/29	486.3	340.51	406.5	341.01	338.50	79.8	10,581	0.75%	大買/大賣/
2023/06/28	581.3	333.60	530.1	333.74	333.50	51.2	10,466	0.49%	大買/大賣/
2023/06/27	501.5	324.85	312.4	323.87	329.00	189.2	10,336	1.83%	大買/大賣/鉅額交易
2023/06/26	34.9	306.92	30.1	308.59	311.50	4.9	10,210	0.05%
2023/06/21	119.1	310.04	226.1	310.54	308.00	-107	10,262	-1.04%	大買/大賣/鉅額交易
2023/06/20	107.1	325.53	84.5	323.81	320.00	22.6	10,186	0.22%	大買/
2023/06/19	80.1	324.99	78	324.78	324.00	2.1	10,176	0.02%
2023/06/16	119.2	327.24	125.4	327.71	323.00	-6.2	10,180	-0.06%	大買/大賣/
2023/06/15	97	322.32	98.6	323.09	330.00	-1.6	10,090	-0.02%
2023/06/14	193.2	318.48	178.9	320.11	314.00	14.3	10,005	0.14%	大買/大賣/
2023/06/13	37	313.73	40.8	312.89	311.50	-3.8	10,016	-0.04%
2023/06/12	60	317.35	64	319.19	314.00	-4	10,106	-0.04%
2023/06/09	86	317.37	43.3	316.17	319.00	42.7	10,155	0.42%
2023/06/08	77.1	314.85	80	317.36	311.00	-2.9	10,193	-0.03%
2023/06/07	60.2	318.75	38	319.30	322.00	22.2	10,291	0.22%
2023/06/06	145	317.96	155.2	318.49	315.50	-10.2	10,290	-0.10%	大買/大賣/
2023/06/05	463	327.76	400	330.56	315.50	63	10,443	0.60%	大買/大賣/
2023/06/02	74	321.12	56.1	321.18	320.50	17.9	10,354	0.17%
2023/06/01	64	323.59	60.9	325.38	320.00	3.1	10,395	0.03%
2023/05/31	88.1	330.45	61.7	329.89	327.00	26.3	10,410	0.25%
2023/05/30	70.2	330.98	68.5	331.89	328.50	1.7	10,438	0.02%
2023/05/29	83	329.05	167	329.66	330.50	-84	10,451	-0.80%	大賣/
2023/05/26	334.1	332.21	297.8	334.63	327.00	36.3	10,501	0.35%	大買/大賣/
2023/05/25	90	332.66	117	333.68	331.00	-27	10,435	-0.26%	大賣/
2023/05/24	198	333.35	165.1	333.38	334.50	32.9	10,597	0.31%	大買/大賣/
2023/05/23	338.1	334.95	330.9	335.52	342.00	7.1	10,554	0.07%	大買/大賣/
2023/05/22	234.3	334.93	203.7	336.61	332.00	30.6	10,623	0.29%	大買/大賣/
2023/05/19	946.8	339.51	1,077	340.52	343.50	-130.1	10,942	-1.19%	大買/大賣/鉅額交易
2023/05/18	1,167.5	327.60	960.7	327.86	339.00	206.8	10,548	1.96%	大買/大賣/鉅額交易
2023/05/17	805.9	298.11	521.5	296.42	308.50	284.4	10,167	2.80%	大買/大賣/鉅額交易
2023/05/16	124.1	278.84	85.6	279.15	280.50	38.4	10,044	0.38%	大買/
2023/05/15	177	281.97	174.4	283.56	275.50	2.6	10,505	0.02%	大買/大賣/
2023/05/12	375.8	290.61	355.5	291.78	289.00	20.3	10,560	0.19%	大買/大賣/
2023/05/11	375.8	290.61	355.5	291.78	283.50	20.3	10,608	0.19%	大買/大賣/
2023/05/10	64	277.21	69.6	277.89	285.00	-5.6	10,557	-0.05%
2023/05/09	101.6	281.85	104.2	282.56	279.00	-2.6	11,202	-0.02%	大買/大賣/
2023/05/08	390.8	283.69	90.1	283.97	287.00	300.7	11,495	2.62%	大買/鉅額交易
2023/05/05	100.2	280.70	116	281.17	281.50	-15.8	11,577	-0.14%	大賣/
2023/05/04	652.4	280.42	457.2	281.70	279.00	195.2	11,585	1.68%	大買/大賣/鉅額交易
2023/05/03	135.8	275.20	135.1	275.95	272.50	0.7	11,322	0.01%	大買/大賣/
2023/05/02	313.1	270.61	275	270.88	278.00	38.1	11,293	0.34%	大買/大賣/
2023/04/28	60	260.33	61.5	260.60	259.50	-1.5	11,163	-0.01%
2023/04/27	60	254.70	31.5	251.85	257.00	28.6	11,317	0.25%
2023/04/26	122.2	252.24	101.3	250.76	254.00	20.9	11,495	0.18%	大買/大賣/
2023/04/25	601.6	253.93	165.6	257.61	254.50	436	11,533	3.78%	大買/大賣/鉅額交易
2023/04/24	178.2	255.94	144.4	255.31	260.50	33.8	11,571	0.29%	大買/大賣/
2023/04/21	244	255.27	258.9	256.07	250.00	-14.9	11,703	-0.13%	大買/大賣/
2023/04/20	254.9	271.74	327.8	272.98	265.00	-72.9	11,657	-0.63%	大買/大賣/
2023/04/19	187.9	267.98	132.9	266.26	269.00	55.1	11,532	0.48%	大買/大賣/
2023/04/18	61.3	266.80	52.9	266.45	265.50	8.4	11,483	0.07%
2023/04/17	22	263.93	12.1	262.43	262.00	9.9	11,531	0.09%
2023/04/14	16	265.41	1	266.00	265.00	15	11,654	0.13%
2023/04/13	28	271.95	22.8	272.65	267.00	5.2	11,820	0.04%
2023/04/12	19.9	270.19	114.2	272.87	267.50	-94.3	12,000	-0.79%	大賣/
2023/04/11	2.3	265.55	1	266.53	265.50	1.3	12,263	0.01%
2023/04/10	0.7	274.19	22	273.18	265.50	-21.3	12,365	-0.17%
2023/04/07	501.4	275.35	433.9	276.37	273.00	67.5	12,493	0.54%	大買/大賣/
2023/04/06	556	265.41	484	265.31	269.50	72	12,364	0.58%	大買/大賣/
2023/03/31	94.1	252.26	108.1	254.33	251.00	-14	12,223	-0.11%	大賣/
2023/03/30	239.1	260.31	265.5	260.86	257.50	-26.4	12,342	-0.21%	大買/大賣/
2023/03/29	155.3	253.17	231.6	251.19	258.00	-76.3	12,279	-0.62%	大買/大賣/
2023/03/28	222	250.09	218.5	251.18	246.00	3.5	12,297	0.03%	大買/大賣/
2023/03/27	74.2	254.54	96.2	254.49	252.00	-22	12,263	-0.18%
2023/03/24	194	250.74	125.2	250.69	252.50	68.8	12,406	0.55%	大買/大賣/
2023/03/23	28	244.18	22.4	244.36	244.00	5.6	12,539	0.04%
2023/03/22	65	245.33	66.1	245.55	243.50	-1.1	12,526	-0.01%
2023/03/21	42	247.08	37.1	248.71	243.50	5	12,477	0.04%
2023/03/20	13	248.92	15.9	249.14	248.50	-2.9	12,412	-0.02%
2023/03/17	62	248.90	61.6	249.10	247.50	0.4	12,389	0.00%
2023/03/16	135	246.31	167	246.99	245.50	-32	12,333	-0.26%	大買/大賣/
2023/03/15	97.5	253.41	98.2	253.18	254.50	-0.7	12,230	-0.01%
2023/03/14	115.3	250.39	115.7	251.51	248.00	-0.4	12,164	0.00%	大買/大賣/
2023/03/13	108	252.00	106	252.86	250.00	2	12,117	0.02%	大買/大賣/
2023/03/10	295.1	261.29	371.1	257.74	255.00	-76	12,041	-0.63%	大買/大賣/
2023/03/09	180	271.94	73.1	272.20	270.00	106.9	11,896	0.90%	大買/鉅額交易
2023/03/08	310.1	276.38	288.1	278.22	271.50	22	11,878	0.19%	大買/大賣/
2023/03/07	195.9	280.19	166.5	281.46	277.50	29.4	11,702	0.25%	大買/大賣/
2023/03/06	60.8	282.74	43	282.27	285.00	17.8	12,145	0.15%
2023/03/03	89	281.04	85.7	283.23	278.50	3.3	13,111	0.03%
2023/03/02	44.3	284.22	47	284.45	283.50	-2.7	13,927	-0.02%
2023/03/01	57.1	280.29	68	281.71	278.50	-10.9	14,737	-0.07%
2023/02/24	97	279.60	88.5	280.57	281.00	8.5	15,311	0.06%
2023/02/23	82.5	283.56	89.6	282.62	285.00	-7.1	15,679	-0.05%
2023/02/22	432	284.70	346.1	285.33	276.50	85.9	16,351	0.53%	大買/大賣/
2023/02/21	77	284.73	84.1	284.63	287.00	-7.1	16,517	-0.04%
2023/02/20	283.1	290.87	263.7	293.06	284.50	19.4	16,869	0.11%	大買/大賣/
2023/02/17	420.1	290.44	420	290.36	294.50	0.1	16,801	0.00%	大買/大賣/
2023/02/16	291.1	280.49	94.4	279.58	284.00	196.8	16,713	1.18%	大買/鉅額交易
2023/02/15	132	271.59	128.9	271.40	272.50	3.1	17,036	0.02%	大買/大賣/
2023/02/14	197.2	271.89	192.5	272.42	267.50	4.6	17,159	0.03%	大買/大賣/
2023/02/13	427	285.50	418.4	286.66	277.50	8.6	16,933	0.05%	大買/大賣/
2023/02/10	238	280.45	253.7	280.84	277.50	-15.7	16,509	-0.09%	大買/大賣/
2023/02/09	234.1	283.97	265.1	284.14	276.00	-31	16,298	-0.19%	大買/大賣/
2023/02/08	106	282.05	128.3	281.83	284.00	-22.3	16,106	-0.14%	大買/大賣/
2023/02/07	876	279.32	379.1	279.08	281.00	496.9	15,899	3.13%	大買/大賣/鉅額交易
2023/02/06	166.3	264.93	277.8	265.22	273.50	-111.5	15,267	-0.73%	大買/大賣/鉅額交易
2023/02/03	65.6	250.60	49.2	249.85	249.00	16.4	14,987	0.11%
2023/02/02	57.9	246.10	23	246.02	247.00	34.9	14,905	0.23%
2023/02/01	42	239.88	31.3	239.67	237.50	10.7	14,915	0.07%
2023/01/31	142.1	235.41	34.8	237.76	238.00	107.3	15,027	0.71%	大買/鉅額交易
2023/01/30	48.2	240.86	143.5	242.16	237.50	-95.3	15,090	-0.63%	大賣/
2023/01/17	147.9	244.72	125	244.01	243.50	22.8	15,139	0.15%	大買/大賣/
2023/01/16	91	237.63	84.7	236.27	244.00	6.4	15,033	0.04%
2023/01/13	69	229.38	79.8	229.76	230.00	-10.8	14,972	-0.07%
2023/01/12	112	233.00	355.9	232.96	230.50	-243.9	15,079	-1.62%	大買/大賣/鉅額交易
2023/01/11	110.6	247.02	105.4	247.95	240.50	5.3	15,022	0.04%	大買/大賣/
2023/01/10	102	244.83	132	247.23	244.00	-30	15,027	-0.20%	大買/大賣/
2023/01/09	113	248.31	39	249.75	249.00	74.1	15,190	0.49%	大買/
2023/01/06	42.3	240.87	52.7	241.99	240.50	-10.5	15,412	-0.07%
2023/01/05	45	243.78	52.8	245.94	239.50	-7.7	15,764	-0.05%
2023/01/04	56	249.32	55.6	249.65	243.50	0.5	16,017	0.00%
2023/01/03	111.8	249.83	114.9	250.18	250.50	-3	16,305	-0.02%	大買/大賣/
2022/12/30	155.1	247.31	155.3	249.34	246.00	-0.3	16,433	0.00%	大買/大賣/
2022/12/29	120.1	246.19	101.3	244.80	250.00	18.7	16,415	0.11%	大買/大賣/
2022/12/28	34.7	237.65	53.2	238.18	238.50	-18.5	16,430	-0.11%
2022/12/27	143	235.48	111.3	236.69	237.50	31.7	16,705	0.19%	大買/大賣/
2022/12/26	108.5	240.12	80.2	235.81	240.50	28.4	16,719	0.17%	大買/
2022/12/23	88.3	232.36	85.4	230.02	232.00	2.9	16,719	0.02%
2022/12/22	21.4	229.39	22.9	227.70	231.50	-1.6	16,890	-0.01%
2022/12/21	87.2	231.54	44.7	230.60	228.50	42.5	16,922	0.25%
2022/12/20	39.2	228.96	132.9	232.14	225.50	-93.7	17,186	-0.55%	大賣/
2022/12/19	29	235.28	31.7	238.39	237.00	-2.7	17,308	-0.02%
2022/12/16	56.1	239.45	66.1	240.73	234.50	-10.1	17,539	-0.06%
2022/12/15	186.6	246.45	271.6	243.13	241.00	-85	17,789	-0.48%	大買/大賣/
2022/12/14	19	243.79	14.4	244.11	255.00	4.6	17,895	0.03%
2022/12/13	4	256.50	6	255.50	251.50	-2	18,254	-0.01%
2022/12/12	2.2	254.13	0	0.00	252.00	2.2	18,508	0.01%
2022/12/09	13.1	245.49	0.5	243.40	254.00	12.6	18,682	0.07%
2022/12/08	30.2	245.33	0.1	244.00	240.50	30.1	19,002	0.16%
2022/12/07	32.5	249.50	78.4	242.80	244.00	-45.9	19,374	-0.24%
2022/12/06	34.2	266.57	4.2	262.92	249.50	30	19,596	0.15%
2022/12/05	0	0.00	4.2	265.33	269.50	-4.2	19,919	-0.02%
2022/12/02	0	0.00	27	246.63	245.50	-27	20,045	-0.13%
2022/12/01	20	246.28	8.3	243.73	246.50	11.7	20,315	0.06%
2022/11/30	17.5	239.85	144.1	233.77	244.00	-126.6	20,795	-0.61%	大賣/鉅額交易
2022/11/29	3.3	235.06	119	236.95	233.50	-115.7	21,046	-0.55%	大賣/鉅額交易
2022/11/28	184	242.80	1,055.4	242.92	246.50	-871.4	21,276	-4.10%	大買/大賣/鉅額交易
2022/11/25	263	245.72	453.7	244.55	245.50	-190.7	20,880	-0.91%	大買/大賣/鉅額交易
2022/11/24	596.8	227.09	317.1	223.68	239.00	279.7	20,189	1.39%	大買/大賣/鉅額交易
2022/11/23	548.6	214.26	503.4	211.33	217.50	45.2	19,465	0.23%	大買/大賣/
2022/11/22	124.7	195.80	151.3	194.19	198.00	-26.6	18,795	-0.14%	大買/大賣/
2022/11/21	154.5	191.35	254.5	189.25	192.00	-100	18,766	-0.53%	大買/大賣/
2022/11/18	661.1	184.82	482.4	181.88	187.00	178.8	18,572	0.96%	大買/大賣/鉅額交易
2022/11/17	176	176.42	48	175.03	174.00	128	18,131	0.71%	大買/鉅額交易
2022/11/16	73	172.67	75.6	173.52	170.00	-2.6	18,063	-0.01%
2022/11/15	27	170.33	29	171.03	169.00	-2	18,102	-0.01%
2022/11/14	87.2	170.95	109.2	171.02	171.00	-22	18,652	-0.12%	大賣/
2022/11/11	462	168.43	243	169.94	171.50	219	18,760	1.17%	大買/大賣/鉅額交易
2022/11/10	121	158.20	36.7	162.27	156.00	84.3	19,133	0.44%	大買/
2022/11/09	187	162.26	70.5	162.01	162.50	116.5	19,230	0.61%	大買/鉅額交易
2022/11/08	20	162.70	10.5	160.59	159.50	9.5	19,261	0.05%
2022/11/07	26	160.58	1	160.50	159.50	25	19,203	0.13%
2022/11/04	14	159.64	6	160.50	159.00	8	19,278	0.04%
2022/11/03	84	162.42	97	159.37	163.00	-13	19,264	-0.07%
2022/11/02	117	159.71	69	158.60	160.00	48	19,215	0.25%	大買/
2022/11/01	77.5	158.19	75	154.93	158.50	2.5	19,181	0.01%
2022/10/31	23.7	155.11	26.3	154.65	154.50	-2.6	19,107	-0.01%
2022/10/28	72.4	150.64	73	149.62	151.00	-0.6	19,040	0.00%
2022/10/27	99.2	149.05	68	143.16	149.50	31.2	18,960	0.16%
2022/10/26	53.8	141.95	28.8	141.12	143.00	25	18,882	0.13%
2022/10/25	99	143.38	69.7	143.93	143.00	29.3	18,760	0.16%
2022/10/24	49.1	150.69	17.2	150.89	147.50	31.9	18,673	0.17%
2022/10/21	132	147.90	143.3	151.57	146.50	-11.3	18,672	-0.06%	大買/大賣/
2022/10/20	105.2	152.06	92.3	149.12	155.00	13	18,703	0.07%	大買/
2022/10/19	146.3	153.60	140.6	152.69	153.00	5.7	18,786	0.03%	大買/大賣/
2022/10/18	233.9	152.43	224	151.89	153.00	9.9	19,182	0.05%	大買/大賣/
2022/10/17	195.1	145.65	220.1	144.23	148.50	-25	19,289	-0.13%	大買/大賣/
2022/10/14	49	154.14	96.4	155.52	153.00	-47.5	19,110	-0.25%
2022/10/13	160.2	153.02	214.1	152.28	148.50	-53.9	18,790	-0.29%	大買/大賣/
2022/10/12	140	162.49	87.4	163.64	161.50	52.6	18,489	0.28%	大買/
2022/10/11	337	164.06	313.5	165.50	159.50	23.5	18,286	0.13%	大買/大賣/
2022/10/07	251	170.29	26.5	170.38	168.00	224.5	18,030	1.25%	大買/鉅額交易
2022/10/06	53.1	171.00	132	170.61	172.00	-78.9	17,876	-0.44%	大賣/
2022/10/05	540.3	170.74	88.1	168.46	170.50	452.2	17,793	2.54%	大買/鉅額交易
2022/10/04	279.4	169.48	255	169.85	167.00	24.4	17,617	0.14%	大買/大賣/
2022/10/03	184	157.80	205.1	159.78	157.50	-21.1	17,590	-0.12%	大買/大賣/
2022/09/30	146	160.51	129.8	156.21	162.50	16.2	17,688	0.09%	大買/大賣/
2022/09/29	99	160.09	104.4	159.61	158.00	-5.4	17,667	-0.03%	大賣/
2022/09/28	67	157.46	71.7	160.28	154.00	-4.7	17,494	-0.03%
2022/09/27	162	162.98	198.9	159.93	166.00	-36.9	17,482	-0.21%	大買/大賣/
2022/09/26	59	162.79	93.2	163.18	162.00	-34.2	17,307	-0.20%
2022/09/23	133.1	167.64	159.7	169.72	166.00	-26.6	17,314	-0.15%	大買/大賣/
2022/09/22	170	173.67	110	173.94	174.00	60	17,473	0.34%	大買/大賣/
2022/09/21	141	169.17	148.4	171.35	169.00	-7.4	17,566	-0.04%	大買/大賣/
2022/09/20	33.3	170.79	87.4	170.21	173.50	-54.1	17,686	-0.31%
2022/09/19	108	163.90	103.5	168.72	163.00	4.5	17,583	0.03%	大買/大賣/
2022/09/16	59	170.66	80	168.61	171.00	-21	17,573	-0.12%
2022/09/15	110	168.05	142.5	169.15	168.00	-32.5	17,621	-0.18%	大買/大賣/
2022/09/14	135	167.10	92.2	163.43	170.00	42.8	17,559	0.24%	大買/
2022/09/13	37	164.19	76	163.58	165.00	-39	17,429	-0.22%
2022/09/12	143	163.12	38	157.57	164.00	105	17,644	0.60%	大買/鉅額交易
2022/09/08	29.2	152.57	35.7	152.51	154.00	-6.5	17,765	-0.04%
2022/09/07	109.1	152.07	371.2	152.50	151.50	-262.1	17,825	-1.47%	大買/大賣/鉅額交易
2022/09/06	51.5	157.39	151.3	160.68	154.00	-99.8	17,954	-0.56%	大賣/
2022/09/05	46.3	174.78	140.1	171.88	166.50	-93.8	17,691	-0.53%	大賣/
2022/09/02	57	172.84	17	174.90	170.00	40	17,738	0.23%
2022/09/01	48	170.83	251	172.91	169.00	-203	17,737	-1.14%	大賣/鉅額交易
2022/08/31	293.1	179.03	109.5	176.94	173.50	183.7	18,090	1.02%	大買/大賣/鉅額交易
2022/08/30	173	172.18	58.2	171.78	174.00	114.8	18,361	0.63%	大買/鉅額交易
2022/08/29	32	171.05	24.3	170.19	169.50	7.7	18,399	0.04%
2022/08/26	93	181.35	71.6	182.84	176.00	21.4	18,189	0.12%
2022/08/25	98	174.58	26.2	174.52	175.50	71.8	17,591	0.41%
2022/08/24	70	176.26	22	176.33	174.00	48	17,325	0.28%
2022/08/23	65	178.02	41	178.91	176.00	24	16,999	0.14%
2022/08/22	44	186.22	58.6	183.83	180.00	-14.6	16,681	-0.09%
2022/08/19	289	187.11	274.1	186.98	184.50	14.9	16,210	0.09%	大買/大賣/
2022/08/18	327.7	183.27	281.2	174.71	184.50	46.5	15,635	0.30%	大買/大賣/
2022/08/17	39.1	163.81	151.1	163.65	168.00	-112	15,227	-0.74%	大賣/鉅額交易
2022/08/16	190.6	159.45	26.2	155.83	161.50	164.4	14,415	1.14%	大買/鉅額交易
2022/08/15	16	146.16	15	145.27	147.00	1	14,136	0.01%
2022/08/12	0	0.00	270.2	142.12	145.00	-270.2	14,246	-1.90%	大賣/鉅額交易
2022/08/11	62	143.14	77	147.08	143.00	-15	14,631	-0.10%
2022/08/10	162	145.44	18.2	144.71	148.00	143.8	14,709	0.98%	大買/鉅額交易
2022/08/09	0	142.00	13	141.00	141.50	-13	14,685	-0.09%
2022/08/08	39.3	143.27	123	142.19	143.00	-83.7	14,700	-0.57%	大賣/
2022/08/05	132	141.38	75	136.08	142.00	57	14,683	0.39%	大買/
2022/08/04	35	136.07	13.3	133.94	135.00	21.7	14,680	0.15%
2022/08/03	2	133.75	162.8	134.14	133.50	-160.8	14,638	-1.10%	大賣/鉅額交易
2022/08/02	68	139.43	73.9	135.69	133.00	-5.9	14,641	-0.04%
2022/08/01	1.1	139.52	98	139.46	138.00	-97	14,564	-0.67%
2022/07/29	27.1	141.59	240	142.02	141.50	-213	14,575	-1.46%	大賣/鉅額交易
2022/07/28	56.1	144.14	18	141.86	141.50	38.1	14,550	0.26%
2022/07/27	186	141.63	191.4	142.17	141.50	-5.4	14,504	-0.04%	大買/大賣/
2022/07/26	153.4	146.26	265	145.85	142.00	-111.6	14,371	-0.78%	大買/大賣/鉅額交易
2022/07/25	492.2	149.96	397.4	148.00	149.50	94.8	14,073	0.67%	大買/大賣/
2022/07/22	393.7	144.41	173.4	145.24	144.50	220.4	13,539	1.63%	大買/大賣/鉅額交易
2022/07/21	46	133.89	81.8	130.21	135.00	-35.8	13,243	-0.27%
2022/07/20	18	130.25	8.8	131.26	130.00	9.2	13,233	0.07%
2022/07/19	55	133.63	310.9	131.69	130.00	-255.9	13,290	-1.93%	大賣/鉅額交易
2022/07/18	163.7	131.43	20.7	130.27	130.00	143	13,242	1.08%	大買/鉅額交易
2022/07/15	131.1	135.80	131.1	133.79	131.00	0	13,165	0.00%	大買/大賣/
2022/07/14	81.1	136.97	335.5	136.93	137.00	-254.4	13,057	-1.95%	大賣/鉅額交易
2022/07/13	37.8	140.25	7.3	139.95	139.50	30.6	13,098	0.23%
2022/07/12	228.3	135.68	238.3	135.30	135.00	-10	13,102	-0.08%	大買/大賣/
2022/07/11	548.4	132.08	59.4	136.80	139.00	489	13,132	3.72%	大買/鉅額交易
2022/07/08	230	136.70	738.8	136.50	135.00	-508.8	12,878	-3.95%	大買/大賣/鉅額交易
2022/07/07	59.3	143.75	56.5	143.24	146.00	2.8	12,717	0.02%
2022/07/06	154	145.41	146.3	146.38	143.50	7.7	12,598	0.06%	大買/大賣/
2022/07/05	203.2	146.37	169.5	139.70	148.00	33.7	12,548	0.27%	大買/大賣/
2022/07/04	79	140.09	75.6	139.41	141.50	3.4	12,505	0.03%
2022/07/01	252.4	145.47	316.4	149.45	142.50	-64	12,654	-0.51%	大買/大賣/
2022/06/30	104.8	153.96	255.3	155.75	153.50	-150.5	12,449	-1.21%	大買/大賣/鉅額交易
2022/06/29	310.4	156.90	160.3	149.96	157.50	150.2	12,114	1.24%	大買/大賣/鉅額交易
2022/06/28	169	150.11	144.9	152.32	148.50	24.1	11,846	0.20%	大買/大賣/
2022/06/27	199	149.66	141.3	144.56	151.50	57.7	11,681	0.49%	大買/大賣/
2022/06/24	199	143.93	205.3	142.59	145.00	-6.3	12,069	-0.05%	大買/大賣/
2022/06/23	349.1	141.85	104.2	137.40	143.50	245	12,214	2.01%	大買/大賣/鉅額交易
2022/06/22	190	140.69	298.1	141.52	138.00	-108.1	12,641	-0.86%	大買/大賣/鉅額交易
2022/06/21	364.7	144.52	402	142.92	146.00	-37.3	12,601	-0.30%	大買/大賣/
2022/06/20	195.4	143.72	676.2	142.50	139.00	-480.8	12,569	-3.83%	大買/大賣/鉅額交易
2022/06/17	193.9	143.90	85.7	135.55	146.50	108.2	12,181	0.89%	大買/鉅額交易
2022/06/16	135.9	140.35	219.2	138.91	137.00	-83.3	11,966	-0.70%	大買/大賣/
2022/06/15	681.5	141.68	1,056.6	138.02	140.00	-375.1	12,054	-3.11%	大買/大賣/鉅額交易
2022/06/14	170.5	136.46	198.7	137.99	136.50	-28.2	11,769	-0.24%	大買/大賣/
2022/06/13	142	145.18	275.3	144.93	143.00	-133.3	11,547	-1.15%	大買/大賣/鉅額交易
2022/06/10	118.2	150.73	102.3	146.61	152.00	15.9	11,272	0.14%	大買/大賣/
2022/06/09	361.1	145.73	156.7	145.03	145.50	204.4	11,067	1.85%	大買/大賣/鉅額交易
2022/06/08	613.1	143.72	371.4	140.81	145.50	241.8	10,603	2.28%	大買/大賣/鉅額交易
2022/06/07	89	133.42	39.4	134.13	139.50	49.6	10,082	0.49%
2022/06/06	7.8	125.99	4.3	126.80	127.00	3.5	9,962	0.03%
2022/06/02	1	124.50	3.6	125.61	124.50	-2.6	10,094	-0.03%
2022/06/01	7.3	127.29	129	126.66	126.00	-121.7	10,236	-1.19%	大賣/鉅額交易
2022/05/31	1.1	127.50	14.7	128.43	128.50	-13.6	10,383	-0.13%
2022/05/30	9.5	127.03	2.4	126.41	128.00	7.1	10,571	0.07%
2022/05/27	9.1	128.87	3.9	128.39	126.50	5.2	10,969	0.05%
2022/05/26	63	129.52	183.8	130.77	129.00	-120.8	11,280	-1.07%	大賣/鉅額交易
2022/05/25	171.7	131.72	86.1	129.65	131.50	85.6	11,444	0.75%	大買/
2022/05/24	27.4	127.51	327.2	128.82	127.50	-299.8	11,693	-2.56%	大賣/鉅額交易
2022/05/23	125.7	131.03	15.2	129.74	130.50	110.5	11,677	0.95%	大買/鉅額交易
2022/05/20	299	129.56	207.6	130.71	129.50	91.4	11,628	0.79%	大買/大賣/
2022/05/19	644.1	129.16	212.5	127.23	131.50	431.6	11,430	3.78%	大買/大賣/鉅額交易
2022/05/18	771.3	125.65	27	126.29	129.00	744.3	10,988	6.77%	大買/鉅額交易
2022/05/17	49.3	118.44	113.1	122.66	117.50	-63.8	10,808	-0.59%	大賣/
2022/05/16	143.5	120.75	208	119.33	119.00	-64.5	10,699	-0.60%	大買/大賣/
2022/05/13	183.7	117.37	7	116.79	117.50	176.7	10,620	1.66%	大買/鉅額交易
2022/05/12	64.4	112.21	176.7	114.58	111.00	-112.2	10,550	-1.06%	大賣/鉅額交易
2022/05/11	155.1	116.61	1.1	115.05	115.50	154	10,493	1.47%	大買/鉅額交易
2022/05/10	103	115.27	146.3	114.93	115.00	-43.3	10,465	-0.41%	大買/大賣/
2022/05/09	55.5	118.03	113.6	116.01	117.00	-58.1	10,415	-0.56%	大賣/
2022/05/06	99.4	118.40	101.4	114.87	118.00	-1.9	10,399	-0.02%	大賣/
2022/05/05	66.4	119.54	5.2	119.83	119.00	61.2	10,353	0.59%
2022/05/04	53	115.63	91.8	117.36	115.50	-38.8	10,322	-0.38%
2022/05/03	82.8	118.69	14.1	118.99	119.00	68.6	10,284	0.67%
2022/04/29	20.2	117.99	3.5	117.46	116.50	16.8	10,221	0.16%
2022/04/28	2.2	116.00	73.3	116.00	115.00	-71.1	10,223	-0.70%
2022/04/27	86.7	116.39	18.4	116.75	116.50	68.3	10,192	0.67%
2022/04/26	27.2	117.55	6	118.18	115.50	21.2	10,112	0.21%
2022/04/25	21.6	121.89	215.1	120.51	118.00	-193.5	10,021	-1.93%	大賣/鉅額交易
2022/04/22	49.2	130.86	90.9	132.41	131.00	-41.7	9,896	-0.42%
2022/04/21	144	133.70	66.5	130.05	134.50	77.6	9,825	0.79%	大買/
2022/04/20	96	130.28	99	132.85	130.00	-3	9,747	-0.03%
2022/04/19	203.3	133.02	172.1	132.77	133.50	31.2	9,682	0.32%	大買/大賣/
2022/04/18	28	131.66	60	127.84	132.50	-32	9,489	-0.34%
2022/04/15	64	128.40	114.2	129.46	126.50	-50.2	9,301	-0.54%	大賣/
2022/04/14	28.4	130.10	16	129.00	130.00	12.4	9,135	0.14%
2022/04/13	178.4	128.57	82.4	125.84	129.50	96	9,004	1.07%	大買/
2022/04/12	68	123.63	20.2	124.10	123.50	47.8	8,848	0.54%
2022/04/11	54.6	124.38	125.7	124.71	124.50	-71.1	8,762	-0.81%	大賣/
2022/04/08	61.2	127.46	96.9	130.10	129.00	-35.7	8,652	-0.41%
2022/04/07	78.2	130.18	35.6	133.97	128.50	42.7	8,453	0.50%
2022/04/06	3.4	131.06	24	130.73	132.00	-20.6	8,085	-0.25%
2022/04/01	25.1	132.30	17	132.17	130.50	8.1	7,998	0.10%
2022/03/31	128.1	134.31	227.1	132.25	135.50	-99.1	7,825	-1.27%	大買/大賣/
2022/03/30	203.5	133.95	333.8	133.83	133.50	-130.3	7,527	-1.73%	大買/大賣/鉅額交易
2022/03/29	907.9	135.69	683.5	135.78	133.00	224.4	7,236	3.10%	大買/大賣/鉅額交易
2022/03/28	202.2	125.05	356.4	125.54	125.00	-154.2	6,597	-2.34%	大買/大賣/鉅額交易
2022/03/25	461.8	125.77	165.7	125.82	124.50	296	6,204	4.77%	大買/大賣/鉅額交易
2022/03/24	210.3	117.25	27.9	116.43	121.00	182.5	5,562	3.28%	大買/鉅額交易
2022/03/23	144.5	111.87	351.9	112.24	112.00	-207.4	5,364	-3.87%	大買/大賣/鉅額交易
2022/03/22	191.5	117.11	220	115.25	117.50	-28.5	5,208	-0.55%	大買/大賣/
2022/03/21	295.1	116.94	128.5	116.60	117.00	166.7	5,168	3.23%	大買/大賣/鉅額交易
2022/03/18	327.4	112.18	37.6	110.32	114.00	289.8	4,936	5.87%	大買/鉅額交易
2022/03/17	549.3	108.29	466	108.33	108.50	83.3	4,691	1.78%	大買/大賣/
2022/03/16	24	99.16	24.2	100.16	99.00	-0.2	4,574	-0.01%
2022/03/15	84.9	101.48	39.8	101.57	99.70	45.1	4,567	0.99%
2022/03/14	57.1	101.06	51.2	99.42	101.50	5.9	4,544	0.13%
2022/03/11	77	102.38	260	103.12	102.50	-183	4,585	-3.99%	大賣/鉅額交易
2022/03/10	10.4	106.39	13.4	108.07	107.00	-3	4,523	-0.07%
2022/03/09	32.2	104.62	31.4	103.18	103.00	0.8	4,414	0.02%
2022/03/08	36.1	104.53	143.5	103.81	101.50	-107.5	4,505	-2.39%	大賣/鉅額交易
2022/03/07	34.5	107.41	61.1	108.41	106.00	-26.6	4,375	-0.61%
2022/03/04	50.2	114.93	34.4	114.48	112.50	15.8	4,228	0.37%
2022/03/03	141.3	116.24	151.1	116.81	115.50	-9.8	4,109	-0.24%	大買/大賣/
2022/03/02	109	118.29	45.2	117.90	118.00	63.8	3,932	1.62%	大買/
2022/03/01	176	113.88	170	112.31	114.00	6	3,615	0.17%	大買/大賣/
2022/02/25	390.1	111.32	300.1	109.61	111.50	90	3,327	2.71%	大買/大賣/
2022/02/24	90.5	102.24	823.1	103.06	103.00	-732.6	3,034	-24.14%	大賣/鉅額交易
2022/02/23	702	102.21	73.5	97.67	102.50	628.5	2,740	22.94%	大買/鉅額交易
2022/02/22	8	92.75	9.3	93.61	93.40	-1.3	2,852	-0.05%
2022/02/21	1	91.51	74.2	92.21	92.50	-73.2	2,948	-2.48%
2022/02/18	10	90.42	18	90.42	90.90	-8	3,022	-0.26%
2022/02/17	9	90.47	57	91.01	90.70	-48	3,021	-1.59%
2022/02/16	0	0.00	1	89.50	89.50	-1	3,013	-0.03%
2022/02/15	31	85.99	32	86.13	85.80	-1	3,012	-0.03%
2022/02/14	13	86.10	12	86.40	86.10	1	3,016	0.03%
2022/02/11	24	88.49	52	88.34	88.50	-28	3,009	-0.93%
2022/02/10	27	89.46	38	89.34	89.50	-11	2,996	-0.37%
2022/02/09	9	89.88	7	89.60	90.20	2	2,987	0.07%
2022/02/08	3	89.20	2	89.05	89.60	1	2,971	0.03%
2022/02/07	3	86.20	6	86.55	86.30	-3	2,955	-0.10%
2022/01/26	26	86.20	31	86.60	85.70	-5	2,948	-0.17%
2022/01/25	29	84.80	24	85.10	84.40	5	2,928	0.17%
2022/01/24	18	84.44	6	84.30	84.40	12	2,936	0.41%
2022/01/21	30	86.65	34	87.20	86.20	-4	2,926	-0.14%
2022/01/20	19	87.62	0	0.00	87.70	19	2,906	0.65%
2022/01/19	18	87.71	14	87.49	87.30	4	2,918	0.14%
2022/01/18	37	88.65	16	88.97	88.20	21	2,934	0.72%
2022/01/17	15	88.07	9	87.87	89.00	6	3,027	0.20%
2022/01/14	30	86.97	14	87.14	87.10	16	3,022	0.53%
2022/01/13	39	89.78	25	89.92	89.60	14	3,007	0.47%
2022/01/12	56	89.24	16	89.49	89.40	40	3,017	1.33%
2022/01/11	45	89.71	28	90.60	89.50	17	3,007	0.57%
2022/01/10	23	92.18	30	91.63	92.00	-7	2,976	-0.24%
2022/01/07	41	93.14	2	92.70	91.50	39	2,983	1.31%
2022/01/06	1	95.90	1	96.00	95.90	0	2,945	0.00%
2022/01/05	1	96.20	1	96.80	96.10	0	2,950	0.00%
2022/01/04	1	95.90	1	96.30	96.30	0	2,958	0.00%
2022/01/03	9	96.89	1	97.30	96.50	8	2,981	0.27%
2021/12/30	2	97.40	1	98.00	97.50	1	2,987	0.03%
2021/12/29	17	98.29	9	98.19	98.00	8	3,020	0.26%
2021/12/27	2	95.85	2	95.95	96.00	0	3,084	0.00%
2021/12/24	7	96.73	1	96.40	96.20	6	3,148	0.19%
2021/12/23	11	98.99	17	98.18	97.70	-6	3,193	-0.19%
2021/12/22	2	98.30	4	98.60	97.80	-2	3,197	-0.06%
2021/12/21	33	96.35	13	97.18	97.40	20	3,237	0.62%
2021/12/20	24	95.77	6	95.68	95.50	18	3,288	0.55%
2021/12/17	34	95.60	5	96.16	95.30	29	3,275	0.89%
2021/12/16	24	97.52	40	97.60	97.20	-16	3,236	-0.49%
2021/12/15	28	99.30	171	98.62	98.20	-143	3,192	-4.48%	大賣/鉅額交易
2021/12/14	46	101.02	70	99.84	101.50	-24	3,130	-0.77%
2021/12/13	258	101.71	38	100.41	100.50	220	3,079	7.14%	大買/鉅額交易
2021/12/10	4	97.15	23	97.20	97.60	-19	2,984	-0.64%
2021/12/09	4	96.23	291	96.91	97.20	-287	2,976	-9.64%	大賣/鉅額交易
2021/12/08	36	96.45	427	96.55	96.00	-391	2,953	-13.24%	大賣/鉅額交易
2021/12/07	38	97.41	1,029.7	97.68	96.30	-991.7	2,905	-34.13%	大賣/鉅額交易
2021/12/06	9	99.67	27	100.19	100.50	-18	2,763	-0.65%
2021/12/03	6	103.00	28.1	102.86	103.00	-22.1	2,740	-0.81%
2021/12/02	82	105.96	128	108.17	102.00	-46	2,729	-1.69%	大賣/
2021/12/01	23	112.37	13	109.73	112.50	10	2,550	0.39%
2021/11/30	23	110.87	4	110.13	111.50	19	2,549	0.75%
2021/11/29	18	111.17	27.3	110.94	109.00	-9.3	2,547	-0.36%
2021/11/26	4	109.75	23	109.85	109.50	-19	2,501	-0.76%
2021/11/25	24	115.13	46	112.55	112.50	-22	2,472	-0.89%
2021/11/24	44.2	114.08	2	114.00	114.50	42.2	2,376	1.77%
2021/11/23	21	112.38	26.2	111.97	108.00	-5.2	2,315	-0.23%
2021/11/22	20	111.18	30.3	110.61	111.50	-10.3	2,259	-0.45%
2021/11/19	65	117.15	91.7	117.82	114.50	-26.7	2,241	-1.19%
2021/11/18	59	116.14	81	115.88	117.00	-22	2,086	-1.05%
2021/11/17	79	105.82	114	105.50	106.50	-35	1,977	-1.77%	大賣/
2021/11/16	16	96.12	30	95.83	97.10	-14	2,005	-0.70%
2021/11/15	27	96.82	16	95.79	96.30	11	2,070	0.53%
2021/11/12	2	92.80	20.7	92.45	92.00	-18.7	2,136	-0.87%
2021/11/11	1	91.90	13	92.43	92.00	-12	2,166	-0.55%
2021/11/10	0	0.00	27	92.96	93.20	-27	2,258	-1.20%
2021/11/09	2	93.00	7	93.03	94.50	-5	2,294	-0.22%
2021/11/08	5	93.24	11	93.45	93.00	-6	2,312	-0.26%
2021/11/05	0	0.00	22	93.62	93.70	-22	2,366	-0.93%
2021/11/04	1	94.50	91	95.42	94.30	-90	2,395	-3.76%
2021/11/03	0	0.00	12	95.89	96.10	-12	2,408	-0.50%
2021/11/02	6	96.05	2	96.25	95.00	4	2,419	0.17%
2021/11/01	6	98.42	1	98.60	97.20	5	2,500	0.20%
2021/10/29	3	93.37	69	92.59	94.00	-66	2,672	-2.47%
2021/10/28	0	0.00	17	92.65	92.70	-17	2,683	-0.63%
2021/10/27	5	92.08	25	92.35	91.90	-20	2,734	-0.73%
2021/10/26	1	93.40	22	93.27	93.00	-21	2,781	-0.76%
2021/10/25	0	0.00	0.1	97.30	91.30	-0.1	2,832	0.00%
2021/10/22	7	98.11	1.1	99.54	98.00	5.9	2,834	0.21%
2021/10/21	1.2	98.62	0	0.00	98.20	1.2	2,885	0.04%
2021/10/20	6	99.22	4	98.91	98.70	2	2,957	0.07%
2021/10/19	0.1	99.95	9	99.99	99.90	-8.9	3,049	-0.29%
2021/10/18	1.3	98.32	2	99.50	98.40	-0.7	3,231	-0.02%
2021/10/15	18	99.21	8.9	100.69	98.00	9.2	3,409	0.27%
2021/10/14	2	98.58	2	98.95	98.70	-0.1	3,705	0.00%
2021/10/13	14	98.04	6	98.97	97.10	8	3,867	0.21%
2021/10/12	14	100.11	13	100.05	100.00	1	3,961	0.03%
2021/10/08	14	100.44	10.4	99.55	100.50	3.6	4,075	0.09%
2021/10/07	4.4	94.55	4	94.95	96.50	0.4	4,142	0.01%
2021/10/06	7	95.17	30	94.06	92.70	-23	4,310	-0.53%
2021/10/05	36	96.22	65	96.04	96.40	-29	4,551	-0.64%
2021/10/04	26	99.53	33	99.22	96.00	-7	4,591	-0.15%
2021/10/01	18	106.50	4	103.75	104.00	14	4,549	0.31%
2021/09/30	97	106.25	13	102.54	108.00	84	4,537	1.85%
2021/09/29	10	100.65	7	101.71	100.50	3	4,512	0.07%
2021/09/28	5	104.40	0	0.00	104.00	5	4,539	0.11%
2021/09/27	3	103.67	2	102.25	102.00	1	4,536	0.02%
2021/09/23	0	0.00	1	98.80	98.80	-1	4,735	-0.02%
2021/09/22	5	97.30	4	97.90	97.50	1	4,887	0.02%
2021/09/17	11	101.91	12	100.08	102.00	-1	4,895	-0.02%
2021/09/16	1	101.00	3	101.33	101.00	-2	4,900	-0.04%
2021/09/15	2	100.30	4	99.95	101.00	-2	4,886	-0.04%
2021/09/14	3	102.33	6	102.75	102.00	-3	4,885	-0.06%
2021/09/13	1	101.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	37	103.01	4	104.75	103.00	33	4,882	0.68%
2021/09/08	5	100.42	9	100.67	100.00	-4	4,873	-0.08%
2021/09/07	0	0.00	3	103.50	105.00	-3	4,876	-0.06%
2021/09/06	5	101.90	7	102.79	102.00	-2	4,880	-0.04%
2021/09/01	5	108.50	0	0.00	106.50	5	4,978	0.10%
2021/08/31	0.1	106.00	0	0.00	107.50	0.1	4,979	0.00%
2021/08/30	18	107.11	21	107.05	105.00	-3	5,009	-0.06%
2021/08/27	6	106.58	5	107.20	107.00	1	4,989	0.02%
2021/08/26	3	106.83	13	106.15	106.50	-10	5,010	-0.20%
2021/08/25	25	106.12	58	107.41	107.00	-33	5,020	-0.66%
2021/08/24	15	102.41	145	101.93	103.00	-130	5,011	-2.59%	大賣/鉅額交易
2021/08/23	4	104.50	17	104.74	105.00	-13	5,034	-0.26%
2021/08/20	189	100.36	49	100.34	100.50	140	5,061	2.77%	大買/鉅額交易
2021/08/19	33	102.74	166	101.74	101.50	-133	5,045	-2.64%	大賣/鉅額交易
2021/08/18	201	109.71	70	109.44	112.50	131	5,022	2.61%	大買/鉅額交易
2021/08/17	37	115.73	38	116.39	113.50	-1	5,009	-0.02%
2021/08/16	349	113.99	138.3	116.79	116.50	210.8	5,107	4.13%	大買/大賣/鉅額交易
2021/08/13	15	126.27	331	122.23	122.00	-316	5,151	-6.13%	大賣/鉅額交易
2021/08/12	35	135.13	35	135.13	135.50	0	5,304	0.00%
2021/08/11	38	131.97	38	131.95	135.00	0	5,447	0.00%
2021/08/10	18	138.75	12.3	134.45	137.00	5.8	5,518	0.10%
2021/08/09	2	135.50	3	135.33	135.00	-1	5,615	-0.02%
2021/08/06	0	0.00	2	138.50	137.00	-2	5,609	-0.04%
2021/08/05	227.7	138.76	23.5	137.15	138.00	204.2	5,609	3.64%	大買/鉅額交易
2021/08/04	83	145.35	134.2	149.47	141.00	-51.2	5,536	-0.93%	大賣/
2021/08/03	29	147.07	10	146.40	145.50	19	5,343	0.36%
2021/08/02	116	146.31	15	145.23	147.50	101	5,320	1.90%	大買/鉅額交易
2021/07/30	29	145.21	37	146.01	146.50	-8	5,268	-0.15%
2021/07/29	88	147.24	15	146.47	150.50	73	5,211	1.40%
2021/07/28	87	143.33	40	142.08	144.00	47	5,142	0.91%
2021/07/27	64	150.61	44	150.73	148.50	20	5,059	0.40%
2021/07/26	106	150.41	15	150.03	153.00	91	5,012	1.82%	大買/
2021/07/23	21	149.10	19	149.53	146.00	2	4,936	0.04%
2021/07/22	60	151.33	26	152.85	152.00	34	4,841	0.70%
2021/07/21	24	144.15	133	151.42	154.50	-109	4,671	-2.33%	大賣/鉅額交易
2021/07/20	190.2	148.83	724	150.57	140.50	-533.8	4,495	-11.87%	大買/大賣/鉅額交易
2021/07/19	720	146.85	70	139.99	147.50	650	4,184	15.54%	大買/鉅額交易
2021/07/16	24	129.52	27.2	129.87	134.50	-3.2	4,024	-0.08%
2021/07/15	33	130.74	133	128.93	127.50	-100	3,925	-2.55%	大賣/
2021/07/14	29	129.91	93	127.50	128.50	-64	3,801	-1.68%
2021/07/13	59	128.13	136	123.18	127.00	-77	3,717	-2.07%	大賣/
2021/07/12	97.5	121.02	43	121.38	122.00	54.5	3,522	1.55%
2021/07/09	10	110.50	10	109.80	114.00	0	3,243	0.00%
2021/07/07	0	0.00	3.5	105.29	107.50	-3.5	3,171	-0.11%
2021/07/06	1.5	108.17	8	107.50	107.00	-6.5	3,134	-0.21%
2021/07/05	7	106.21	51	102.00	105.00	-44	3,089	-1.42%
2021/07/02	56.2	104.90	2	102.50	102.50	54.2	3,047	1.78%
2021/07/01	20	101.44	17	102.48	105.00	3	2,988	0.10%
2021/06/30	247	99.36	39	99.37	101.50	208	2,878	7.23%	大買/鉅額交易
2021/06/29	14	93.34	12	93.83	96.90	2	2,721	0.07%
2021/06/28	1	88.90	2	88.55	90.10	-1	2,584	-0.04%
2021/06/25	2	87.25	1	87.70	86.10	1	2,558	0.04%
2021/06/23	2	84.50	2	84.80	85.30	0	2,555	0.00%
2021/06/22	2	84.60	2	84.90	84.90	0	2,556	0.00%
2021/06/21	1	83.60	1	83.90	82.60	0	2,561	0.00%
2021/06/18	3	85.27	3	85.47	84.90	0	2,547	0.00%
2021/06/16	2	86.45	1	85.90	85.30	1	2,536	0.04%
2021/06/15	7	87.27	5	87.48	88.30	2	2,516	0.08%
2021/06/11	8	90.40	139	88.59	87.40	-131	2,501	-5.24%	大賣/鉅額交易
2021/06/10	3	92.83	4	92.93	94.20	-1	2,403	-0.04%
2021/06/09	1	90.20	1	90.20	90.20	0	2,353	0.00%
2021/06/08	1	91.10	1	91.50	90.80	0	2,348	0.00%
2021/06/07	5	90.46	7	90.00	90.80	-2	2,360	-0.08%
2021/06/04	2	87.85	2	88.00	88.00	0	2,318	0.00%
2021/06/03	29	89.47	3	90.00	88.80	26	2,299	1.13%
2021/06/02	25	91.65	5	91.78	90.40	20	2,264	0.88%
2021/06/01	10	91.79	5	91.78	92.30	5	2,232	0.22%
2021/05/31	12	92.60	13	92.79	93.00	-1	2,198	-0.05%
2021/05/28	23	95.34	16	96.61	94.90	7	2,136	0.33%
2021/05/27	11	95.36	12	95.33	96.40	-1	2,081	-0.05%
2021/05/26	153	93.47	31	93.43	92.20	122	1,979	6.16%	大買/鉅額交易
2021/05/25	13	91.48	11	91.34	93.20	2	1,939	0.10%
2021/05/24	61	92.35	77	93.59	92.10	-16	1,865	-0.86%
2021/05/21	93	90.73	78	90.30	91.00	15	1,751	0.86%
2021/05/20	84	90.71	94	90.68	86.00	-10	1,631	-0.61%
2021/05/19	164	88.56	36	87.34	88.00	128	1,454	8.80%	大買/鉅額交易
2021/05/18	44	82.90	52	82.48	83.90	-8	1,327	-0.60%
2021/05/17	37	79.73	27	79.60	82.50	10	1,212	0.82%
2021/05/14	1	73.10	4	74.20	75.10	-3	1,085	-0.28%
2021/05/13	6	66.83	6	66.85	68.30	0	1,069	0.00%
2021/05/12	7	71.14	5	70.16	70.00	2	1,053	0.19%
2021/05/11	2	76.40	3	76.53	74.20	-1	1,034	-0.10%
2021/05/06	4	73.50	0	0.00	73.30	4	1,035	0.39%
2021/05/04	8	76.19	7	76.33	74.10	1	1,035	0.10%
2021/05/03	1	78.30	0	0.00	77.70	1	1,019	0.10%
2021/04/29	9	80.38	2	80.10	79.90	7	1,019	0.69%
2021/04/28	1	81.50	0	0.00	81.30	1	1,027	0.10%
2021/04/27	4	82.80	10	81.90	82.80	-6	1,026	-0.58%
2021/04/26	9	80.66	0	0.00	80.50	9	1,004	0.90%
2021/04/23	10	79.85	2	79.60	79.70	8	1,006	0.79%
2021/04/22	1	81.90	18	81.05	79.70	-17	1,019	-1.67%
2021/04/21	0	0.00	15	81.76	81.40	-15	1,009	-1.49%
2021/04/20	8	83.19	4	83.10	83.00	4	1,004	0.40%
2021/04/19	16	83.62	1	83.20	83.70	15	1,000	1.50%
2021/04/16	9	82.52	1	81.90	82.20	8	981	0.81%
2021/04/15	1	82.80	0	0.00	83.10	1	977	0.10%
2021/04/14	0	0.00	5	81.62	81.80	-5	967	-0.52%
2021/04/13	3	83.63	0	0.00	81.40	3	955	0.31%
2021/04/12	13	82.88	0	0.00	82.70	13	935	1.39%
2021/04/09	0	0.00	4	81.03	81.00	-4	909	-0.44%
2021/04/08	2	80.05	1	80.30	81.40	1	901	0.11%
2021/04/07	8	79.50	5	79.84	80.10	3	881	0.34%
2021/04/01	0	0.00	9	78.12	77.80	-9	865	-1.04%
2021/03/31	11	78.23	5	77.62	77.70	6	855	0.70%
2021/03/30	1	76.30	0	75.20	76.50	1	832	0.12%
2021/03/29	10	76.20	4	76.02	76.00	6	823	0.72%
2021/03/26	5	74.92	0	0.00	74.80	5	812	0.62%
2021/03/25	23	76.45	2	76.40	75.10	21	823	2.56%
2021/03/24	6	75.18	4	75.63	75.90	2	811	0.25%
2021/03/23	8	73.34	0	0.00	73.30	8	791	1.01%
2021/03/22	5	72.54	0	0.00	72.70	5	799	0.63%
2021/03/18	6	74.10	0	0.00	74.00	6	793	0.76%
2021/03/17	7	74.10	1	74.70	74.00	6	803	0.75%
2021/03/16	6	73.63	0	0.00	73.50	6	806	0.74%
2021/03/15	8	73.83	2	74.30	73.90	6	803	0.75%
2021/03/12	5	74.52	0	0.00	74.40	5	802	0.62%
2021/03/11	25	75.93	10	75.83	75.00	15	806	1.86%
2021/03/10	7	73.09	0	0.00	72.80	7	784	0.89%
2021/03/09	6	72.88	0	0.00	72.80	6	790	0.76%
2021/03/08	6	73.33	0	0.00	72.80	6	792	0.76%
2021/03/05	5	73.66	0	0.00	73.60	5	808	0.62%
2021/03/04	1	72.50	1	72.80	72.70	0	825	0.00%
2021/03/03	11	73.91	6	73.78	74.00	5	821	0.61%
2021/03/02	6	75.08	2	74.35	74.10	4	816	0.49%
2021/02/26	4	76.18	0	0.00	76.50	4	812	0.49%
2021/02/25	12	76.52	8	77.05	76.20	4	842	0.47%
2021/02/24	3	76.10	0	0.00	76.00	3	858	0.35%
2021/02/23	7	77.54	2	78.65	77.40	5	895	0.56%
2021/02/22	1	76.80	2	77.05	76.60	-1	873	-0.11%
2021/02/19	5	73.90	6	73.52	74.20	-1	861	-0.12%
2021/02/18	12	74.15	3	72.77	74.90	9	863	1.04%
2021/02/17	4	69.43	1	69.20	69.70	3	838	0.36%
2021/02/01	1	66.50	0	0.00	66.60	1	923	0.11%
2021/01/29	5	68.06	0	0.00	67.50	5	919	0.54%
2021/01/26	1	70.90	1	71.20	70.40	0	962	0.00%
2021/01/25	4	69.35	7	70.01	70.70	-3	960	-0.31%
2021/01/22	7	69.93	6	69.78	69.20	1	950	0.11%
2021/01/21	1	70.10	1	70.40	69.80	0	942	0.00%
2021/01/20	0	0.00	0	72.30	71.40	0	931	0.00%
2021/01/19	2	74.00	1	73.60	73.60	1	919	0.11%
2021/01/15	2	75.40	0	0.00	74.20	2	932	0.21%
2021/01/11	1	78.00	0	0.00	78.80	1	911	0.11%
2021/01/08	0	0.00	2	78.60	79.20	-2	907	-0.22%
2021/01/06	1	79.20	0	0.00	78.60	1	911	0.11%
2020/12/31	0	0.00	1	79.90	80.00	-1	923	-0.11%
2020/12/30	0	0.00	17	79.12	79.20	-17	925	-1.84%
2020/12/29	1	79.20	3	79.80	79.20	-2	924	-0.22%
2020/12/28	0	0.00	1	80.90	80.50	-1	922	-0.11%
2020/12/24	0	0.00	4	81.25	81.10	-4	940	-0.43%
2020/12/22	0	0.00	2	82.30	82.00	-2	1,142	-0.18%
2020/12/21	0	82.60	0	0.00	83.30	0	1,191	0.00%
2020/12/18	0	0.00	2	83.80	83.70	-2	1,189	-0.17%
2020/12/17	0	0.00	1	84.60	83.80	-1	1,212	-0.08%
2020/12/11	0	0.00	4	83.60	82.40	-4	1,338	-0.30%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/12/01	0	0.00	1	84.00	84.00	-1	1,485	-0.07%
2020/11/30	1	86.40	2	86.70	84.70	-1	1,468	-0.07%
2020/11/27	0	0.00	1.2	86.15	85.80	-1.2	1,456	-0.08%
2020/11/24	1	87.20	3	85.30	85.30	-2	1,476	-0.14%
2020/11/23	4	88.23	2	87.60	88.50	2	1,456	0.14%
2020/11/20	6	86.95	8	87.06	86.50	-2	1,460	-0.14%
2020/11/19	0	0.00	2	85.60	86.20	-2	1,417	-0.14%
2020/11/18	7	86.03	5	86.50	86.00	2	1,417	0.14%
2020/11/17	12	85.72	9	85.31	85.80	3	1,418	0.21%
2020/11/16	1	84.70	6	84.00	84.80	-5	1,444	-0.35%
2020/11/13	4	86.25	3	87.07	84.60	1	1,460	0.07%
2020/11/12	2	85.30	1	85.20	85.40	1	1,455	0.07%
2020/11/11	5	84.28	3	84.80	84.20	2	1,470	0.14%
2020/11/10	4	84.13	5	83.96	84.20	-1	1,462	-0.07%
2020/11/09	4	83.25	9	83.13	83.30	-5	1,450	-0.34%
2020/11/05	1	84.10	0	0.00	82.80	1	1,481	0.07%
2020/11/04	2	82.90	1	82.60	82.50	1	1,473	0.07%
2020/11/03	0	0.00	1	81.10	80.80	-1	1,435	-0.07%
2020/10/29	1	80.00	0	0.00	80.40	1	1,448	0.07%
2020/10/28	2	80.80	2	81.90	80.80	0	1,448	0.00%
2020/10/23	2	83.00	0	0.00	82.70	2	1,458	0.14%
2020/10/22	1	81.50	0	0.00	81.40	1	1,460	0.07%
2020/10/08	0	0.00	3	80.00	80.20	-3	1,648	-0.18%
2020/10/05	0	0.00	4	81.40	81.10	-4	1,777	-0.23%
2020/09/30	1	80.60	0	0.00	80.60	1	1,883	0.05%
2020/09/28	16	83.01	12	82.67	81.10	4	1,913	0.21%
2020/09/25	6	82.00	4	81.35	79.80	2	1,770	0.11%
2020/09/24	10	83.03	13	81.02	84.40	-3	1,748	-0.17%
2020/09/22	2	82.55	0	0.00	81.80	2	1,728	0.12%
2020/09/21	1	85.00	0	0.00	84.30	1	1,720	0.06%
2020/09/18	15	85.35	12	84.88	85.00	3	1,740	0.17%
2020/09/17	1	84.00	0	0.00	82.80	1	1,852	0.05%
2020/09/15	10	83.22	5	82.90	82.10	5	1,890	0.26%
2020/09/14	0	0.00	2	81.90	82.10	-2	1,894	-0.11%
2020/09/11	1	79.90	11	79.69	79.60	-10	1,933	-0.52%
2020/09/10	11	82.65	10	83.50	82.70	1	1,933	0.05%
2020/09/09	2	83.40	2	83.00	82.70	0	1,931	0.00%
2020/09/08	0	0.00	1	80.50	80.60	-1	1,912	-0.05%
2020/09/07	2	79.80	0	0.00	78.90	2	1,930	0.10%
2020/09/01	4	81.70	4	81.55	81.70	0	2,038	0.00%
2020/08/28	8	81.10	0	0.00	80.80	8	2,112	0.38%
2020/08/27	1	81.50	1	80.20	80.30	0	2,137	0.00%
2020/08/26	0	0.00	3	80.93	81.10	-3	2,137	-0.14%
2020/08/24	1	77.30	0	0.00	77.50	1	2,124	0.05%
2020/08/21	2	77.35	2	77.60	77.40	0	2,137	0.00%
2020/08/20	15	77.59	0	0.00	76.60	15	2,159	0.69%
2020/08/19	8	82.71	25	82.18	81.70	-17	2,219	-0.77%
2020/08/18	36	83.62	8	81.78	82.50	28	2,226	1.26%
2020/08/17	4	81.45	10	80.82	82.00	-6	2,250	-0.27%
2020/08/14	1	77.00	0	0.00	78.30	1	2,231	0.04%
2020/08/12	0	0.00	1	78.20	78.20	-1	2,277	-0.04%
2020/08/11	2	79.65	1	81.40	78.30	1	2,303	0.04%
2020/07/30	0	0.00	3	78.23	78.30	-3	2,635	-0.11%
2020/07/29	0	0.00	3	78.40	78.00	-3	2,706	-0.11%
2020/07/28	11	76.42	9	76.72	76.40	2	2,733	0.07%
2020/07/27	16	78.05	18	78.17	78.20	-2	2,807	-0.07%
2020/07/24	16	80.51	13	81.20	80.50	3	2,799	0.11%
2020/07/23	11	82.53	9	82.49	82.20	2	2,817	0.07%
2020/07/22	0	0.00	3	83.37	83.90	-3	2,837	-0.11%
2020/07/21	4	82.15	12	81.97	82.00	-8	2,831	-0.28%
2020/07/20	1	78.30	0	0.00	81.40	1	2,852	0.04%
2020/07/17	12	79.68	21	80.07	79.60	-9	2,856	-0.32%
2020/07/16	12	82.50	12	82.18	82.50	0	2,864	0.00%
2020/07/15	1	82.70	4	83.40	82.50	-3	2,901	-0.10%
2020/07/14	18	84.81	16	85.32	84.80	2	2,912	0.07%
2020/07/13	17	85.40	18	85.66	85.40	-1	2,912	-0.03%
2020/07/10	18	84.44	25	85.18	84.40	-7	2,898	-0.24%
2020/07/09	16	87.86	10	86.53	87.50	6	2,857	0.21%
2020/07/08	1	83.10	0	0.00	83.60	1	2,814	0.04%
2020/07/07	1	81.60	1	81.30	81.30	0	2,822	0.00%
2020/07/06	1	82.60	1	82.10	82.30	0	2,903	0.00%
2020/07/03	0	0.00	3	81.90	82.00	-3	2,912	-0.10%
2020/07/02	1	83.60	5	84.60	83.60	-4	2,925	-0.14%
2020/07/01	0	0.00	5	83.68	83.40	-5	2,920	-0.17%
2020/06/30	1	83.60	9	83.69	83.70	-8	2,935	-0.27%
2020/06/29	14	83.20	8	83.79	83.20	6	2,962	0.20%
2020/06/24	25	91.80	742	93.41	85.10	-717	2,946	-24.33%	大賣/鉅額交易
2020/06/23	719	89.50	20	89.50	89.50	699	2,823	24.75%	大買/鉅額交易
2020/06/22	2	81.00	7	83.20	81.40	-5	2,821	-0.18%
2020/06/19	7	81.90	2	82.05	81.50	5	2,810	0.18%
2020/06/18	18	84.63	8	85.59	83.00	10	2,818	0.35%
2020/06/17	2	84.15	6	83.95	84.10	-4	2,787	-0.14%
2020/06/16	4	82.90	1	82.70	83.00	3	2,815	0.11%
2020/06/15	0	81.40	3	81.40	81.60	-3	2,819	-0.11%
2020/06/12	1	78.30	3	76.83	78.40	-2	2,875	-0.07%
2020/06/11	5	83.40	20	80.80	79.00	-15	2,899	-0.52%
2020/06/10	4	83.05	1	82.90	83.00	3	2,932	0.10%
2020/06/09	16	82.59	0	0.00	83.10	16	2,949	0.54%
2020/06/08	3	81.90	2	82.25	81.60	1	2,983	0.03%
2020/06/05	1	82.10	0	0.00	82.40	1	3,019	0.03%
2020/06/04	0	82.60	1	82.20	82.50	-1	2,990	-0.03%
2020/06/03	1	80.50	265	80.58	80.30	-264	3,022	-8.73%	大賣/鉅額交易
2020/06/02	6	79.42	11	80.01	79.50	-5	3,002	-0.17%
2020/05/29	3	78.00	4	78.20	77.80	-1	3,048	-0.03%
2020/05/28	3	79.37	2	78.70	78.10	1	3,098	0.03%
2020/05/27	6	79.72	4	80.30	79.70	2	3,096	0.06%
2020/05/26	7	80.99	130	81.61	80.10	-123	3,083	-3.99%	大賣/鉅額交易
2020/05/25	0	0.00	31	79.95	78.80	-31	2,987	-1.04%
2020/05/22	6	80.17	53	80.65	77.80	-47	2,962	-1.59%
2020/05/21	0	0.00	203	78.86	79.10	-203	2,908	-6.98%	大賣/鉅額交易
2020/05/20	4	77.90	150	78.08	78.00	-146	2,908	-5.02%	大賣/鉅額交易
2020/05/19	4	77.88	70	78.22	77.30	-66	2,900	-2.28%
2020/05/18	2	77.45	15	77.87	77.50	-13	2,885	-0.45%
2020/05/15	1	74.00	0	0.00	75.00	1	2,864	0.03%
2020/05/14	0	0.00	22	78.17	75.10	-22	2,869	-0.77%
2020/05/13	2	77.80	141	78.04	78.10	-139	2,853	-4.87%	大賣/鉅額交易
2020/05/12	2	77.90	37	78.58	77.30	-35	2,854	-1.23%
2020/05/11	1	78.00	64	78.54	78.20	-63	2,866	-2.20%
2020/05/08	2	78.20	3	80.80	77.40	-1	2,874	-0.03%
2020/05/07	6	81.08	4	81.68	81.20	2	2,834	0.07%
2020/05/06	25	82.23	34	81.53	81.40	-9	2,806	-0.32%
2020/05/05	16	77.30	6	76.95	78.10	10	2,672	0.37%
2020/05/04	1	75.20	3	75.07	74.50	-2	2,633	-0.08%
2020/04/30	7	75.81	2	74.95	74.90	5	2,640	0.19%
2020/04/29	5	72.60	0	0.00	72.80	5	2,596	0.19%
2020/04/28	4	72.70	3	71.90	72.00	1	2,618	0.04%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/23	0	0.00	2	70.90	70.80	-2	2,670	-0.07%
2020/04/22	2	68.10	0	0.00	68.60	2	2,669	0.07%
2020/04/21	0	0.00	2	70.80	67.30	-2	2,693	-0.07%
2020/04/20	1	73.20	5	72.08	71.40	-4	2,725	-0.15%
2020/04/17	1	72.10	1	71.40	70.30	0	2,932	0.00%
2020/04/16	1	71.20	1	71.50	71.50	0	2,951	0.00%
2020/04/15	7	70.21	2	70.75	70.30	5	2,951	0.17%
2020/04/14	1	69.70	2	69.35	69.70	-1	2,954	-0.03%
2020/04/13	11	70.18	3	70.60	68.30	8	2,981	0.27%
2020/04/10	15	68.73	15	69.69	68.70	0	2,951	0.00%
2020/04/09	7	68.43	7	68.21	69.10	0	3,002	0.00%
2020/04/08	10	63.87	11	63.50	64.10	-1	2,955	-0.03%
2020/04/07	14	63.14	2	63.70	63.80	12	3,115	0.39%
2020/04/06	0	0.00	2	62.20	62.30	-2	3,142	-0.06%
2020/04/01	0	0.00	3	60.83	60.90	-3	3,158	-0.09%
2020/03/31	4	60.63	2	60.75	60.20	2	3,164	0.06%
2020/03/30	23	57.34	0	0.00	58.00	23	3,164	0.73%
2020/03/27	4	57.48	11	56.14	57.50	-7	3,239	-0.22%
2020/03/26	0	0.00	5	53.40	53.40	-5	3,183	-0.16%
2020/03/25	0	0.00	56	52.90	52.90	-56	3,148	-1.78%
2020/03/24	29	47.82	11	45.95	48.10	18	3,151	0.57%
2020/03/23	11	44.57	0	0.00	44.55	11	3,155	0.35%
2020/03/20	1	50.00	30	49.59	49.50	-29	3,134	-0.93%
2020/03/18	4	53.68	3	58.90	53.00	1	3,112	0.03%
2020/03/16	6	68.93	556	65.99	65.30	-550	3,006	-18.29%	大賣/鉅額交易
2020/03/13	1	72.50	5	72.00	72.50	-4	2,948	-0.14%
2020/03/12	5	81.14	8	80.83	79.90	-3	2,936	-0.10%
2020/03/11	13	90.95	1	89.50	88.70	12	2,899	0.41%
2020/03/10	60	92.87	0	0.00	93.00	60	2,887	2.08%
2020/03/09	156	96.68	5	95.44	94.70	151	2,888	5.23%	大買/鉅額交易
2020/03/06	201	95.64	1	95.90	95.70	200	2,851	7.01%	大買/鉅額交易
2020/03/05	233	95.90	0	0.00	95.30	233	2,917	7.99%	大買/鉅額交易
2020/03/04	256	94.86	13	95.18	94.40	243	3,053	7.96%	大買/鉅額交易
2020/03/03	310	93.99	9	92.24	94.60	301	3,094	9.73%	大買/鉅額交易
2020/02/26	0	0.00	22	90.93	89.90	-22	3,135	-0.70%
2020/02/24	2	91.50	2	92.70	91.50	0	3,275	0.00%
2020/02/20	0	0.00	3	93.30	93.00	-3	3,429	-0.09%
2020/02/19	2	93.55	1	93.80	93.60	1	3,438	0.03%
2020/02/17	0	0.00	2	93.90	93.00	-2	3,525	-0.06%
2020/02/13	1	93.00	0	0.00	91.80	1	3,608	0.03%
2020/02/12	0	0.00	2	92.90	92.70	-2	3,676	-0.05%
2020/02/11	5	91.68	1	91.40	91.40	4	3,771	0.11%
2020/02/07	5	89.48	0	0.00	88.70	5	3,856	0.13%
2020/02/06	2	91.70	14	90.66	90.20	-12	3,854	-0.31%
2020/02/05	14	91.15	1	91.30	90.80	13	3,968	0.33%
2020/02/04	2	89.80	26	90.00	90.10	-24	3,969	-0.60%
2020/02/03	1	88.00	1	88.60	88.00	0	3,941	0.00%
2020/01/31	27	93.44	4	93.40	91.50	23	3,920	0.59%
2020/01/30	1	95.80	3	94.20	93.60	-2	3,935	-0.05%
2020/01/17	3	106.00	1	107.50	105.00	2	3,934	0.05%
2020/01/16	3	105.00	1	105.50	105.00	2	3,896	0.05%
2020/01/15	6	106.92	1	106.00	105.50	5	3,873	0.13%
2020/01/14	8	107.06	1	107.00	107.00	7	3,844	0.18%
2020/01/13	23	109.89	95	110.73	109.00	-72	3,798	-1.90%
2020/01/10	3	114.50	4	115.13	114.50	-1	3,577	-0.03%
2020/01/09	2	111.25	1.8	112.23	112.50	0.2	3,525	0.00%
2020/01/08	0	0.00	40	108.88	109.50	-40	3,538	-1.13%
2020/01/07	0	0.00	340	112.23	108.00	-340	3,530	-9.63%	大賣/鉅額交易
2020/01/06	20	116.50	2	117.50	113.50	18	3,479	0.52%
2020/01/03	15	118.03	16	119.16	116.50	-1	3,450	-0.03%
2020/01/02	17	117.59	5	117.10	117.50	12	3,391	0.35%
2019/12/31	357	116.65	13	116.54	115.00	344	3,371	10.20%	大買/鉅額交易
2019/12/30	61	114.80	2	113.75	115.00	59	3,205	1.84%
2019/12/27	1	114.00	0	0.00	110.50	1	3,201	0.03%
2019/12/26	0	0.00	40	112.50	114.00	-40	3,302	-1.21%
2019/12/24	52	111.53	14	112.50	111.00	38	3,346	1.14%
2019/12/23	13	109.96	6	109.75	113.00	7	3,320	0.21%
2019/12/20	2	106.50	0	0.00	106.50	2	3,228	0.06%
2019/12/19	3	105.00	0	0.00	104.50	3	3,221	0.09%
2019/12/13	6	107.33	0	0.00	108.00	6	3,217	0.19%
2019/12/12	2	108.50	0	0.00	107.50	2	3,211	0.06%
2019/12/11	1	109.50	21	108.57	109.00	-20	3,208	-0.62%
2019/12/10	21	111.90	2	112.50	111.50	19	3,182	0.60%
2019/12/09	2	113.00	1	113.00	113.00	1	3,261	0.03%
2019/12/06	2	111.75	1	111.50	111.50	1	3,252	0.03%
2019/12/05	2	111.25	3	111.33	112.00	-1	3,255	-0.03%
2019/12/04	0	0.00	1	108.00	109.00	-1	3,245	-0.03%
2019/12/03	3	109.33	0	0.00	108.00	3	3,270	0.09%
2019/12/02	1	108.50	1	109.00	109.50	0	3,336	0.00%
2019/11/29	2	113.00	4	112.50	111.50	-2	3,315	-0.06%
2019/11/28	6	114.08	7	114.29	114.00	-1	3,322	-0.03%
2019/11/27	3	115.67	24	115.46	115.50	-21	3,319	-0.63%
2019/11/26	15	114.03	16	113.03	115.00	-1	3,305	-0.03%
2019/11/25	9	110.06	4	111.50	109.00	5	3,207	0.16%
2019/11/22	33	109.89	13	109.15	110.00	20	3,145	0.64%
2019/11/21	14	107.64	13	109.31	110.00	1	3,133	0.03%
2019/11/20	11	107.77	1	107.00	107.00	10	3,193	0.31%
2019/11/19	3	110.67	14	111.07	110.00	-11	3,194	-0.34%
2019/11/18	8	110.50	5	110.80	112.00	3	3,200	0.09%
2019/11/15	24	108.69	23	108.78	108.50	1	3,213	0.03%
2019/11/14	14	104.11	4	103.63	102.50	10	3,154	0.32%
2019/11/13	2	108.25	1	108.50	106.50	1	3,122	0.03%
2019/11/12	0	0.00	13	108.73	109.50	-13	3,157	-0.41%
2019/11/11	11	106.86	2	106.25	105.50	9	3,147	0.29%
2019/11/08	16	107.97	9	107.78	105.50	7	3,212	0.22%
2019/11/07	6	106.42	2	106.25	106.00	4	3,154	0.13%
2019/11/06	5	106.80	4	106.50	106.50	1	3,147	0.03%
2019/11/05	3	106.33	19	105.47	107.00	-16	3,100	-0.52%
2019/11/04	3	102.50	3	102.00	102.50	0	3,060	0.00%
2019/11/01	12	100.46	7	100.19	101.50	5	3,113	0.16%
2019/10/31	1	99.90	0	0.00	97.50	1	3,097	0.03%
2019/10/30	27	100.39	19	99.46	99.00	8	3,173	0.25%
2019/10/29	6	97.27	0	0.00	97.20	6	3,287	0.18%
2019/10/28	0	0.00	1	96.40	96.60	-1	3,349	-0.03%
2019/10/25	2	96.95	2	97.10	96.00	0	3,348	0.00%
2019/10/24	1	96.80	79	96.54	96.80	-78	3,349	-2.33%
2019/10/23	4	93.40	13	93.98	95.20	-9	3,337	-0.27%
2019/10/22	1	92.20	7	91.56	91.10	-6	3,340	-0.18%
2019/10/21	0	0.00	23	91.37	91.10	-23	3,361	-0.68%
2019/10/18	0	0.00	2	91.80	92.30	-2	3,399	-0.06%
2019/10/17	1	91.90	6	91.88	92.50	-5	3,472	-0.14%
2019/10/16	0	0.00	6	91.60	90.10	-6	3,566	-0.17%
2019/10/15	3	90.87	9	90.60	91.00	-6	3,637	-0.16%
2019/10/14	10	92.92	0	0.00	92.60	10	3,794	0.26%
2019/10/09	8	92.09	1	92.20	91.70	7	3,964	0.18%
2019/10/08	2	95.95	1	94.90	94.40	1	4,032	0.02%
2019/10/07	1	96.40	4	95.88	95.60	-3	4,068	-0.07%
2019/10/03	9	96.40	3	96.63	96.00	6	4,147	0.14%
2019/10/02	3	96.83	1	97.20	97.00	2	4,235	0.05%
2019/09/27	170	100.40	0	0.00	99.10	170	4,321	3.93%	大買/鉅額交易
2019/09/26	546	102.46	9	102.67	102.00	537	4,443	12.09%	大買/鉅額交易
2019/09/25	502	98.37	81	98.28	99.10	421	4,626	9.10%	大買/鉅額交易
2019/09/24	2	95.90	0	0.00	96.10	2	4,636	0.04%
2019/09/23	3	96.27	2	96.50	96.40	1	4,675	0.02%
2019/09/17	1	96.10	1	96.80	96.30	0	4,952	0.00%
2019/09/16	0	0.00	2	94.60	95.10	-2	5,076	-0.04%
2019/09/12	2	94.80	3	95.00	94.80	-1	5,214	-0.02%
2019/09/11	19	94.95	63	94.47	95.20	-44	5,336	-0.82%
2019/09/10	0	0.00	1	98.50	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.00	99.50	-1	5,725	-0.02%
2019/09/05	3	100.83	7	100.29	99.40	-4	5,986	-0.07%
2019/09/04	20	102.65	7	102.93	102.00	13	5,991	0.22%
2019/09/03	3	100.67	1	101.00	100.50	2	5,967	0.03%
2019/09/02	18	100.64	3	100.33	100.00	15	6,010	0.25%
2019/08/30	3	99.47	4	99.48	98.90	-1	6,027	-0.02%
2019/08/29	41	100.40	1	99.10	98.80	40	6,064	0.66%
2019/08/28	8	97.89	3	99.27	99.50	5	6,050	0.08%
2019/08/27	1	96.80	2	96.30	96.20	-1	6,103	-0.02%
2019/08/26	0	0.00	2	97.35	96.10	-2	6,136	-0.03%
2019/08/23	0	0.00	5	99.40	98.10	-5	6,163	-0.08%
2019/08/22	1	99.50	0	0.00	97.00	1	6,147	0.02%
2019/08/21	9	99.57	3	97.83	97.70	6	6,203	0.10%
2019/08/20	2	99.45	2	99.55	99.10	0	6,208	0.00%
2019/08/19	0	0.00	1	93.10	95.30	-1	6,310	-0.02%
2019/08/16	0	0.00	4	92.80	91.50	-4	6,389	-0.06%
2019/08/15	20	93.21	72	92.83	92.50	-52	6,509	-0.80%
2019/08/14	6	98.77	3	97.97	96.40	3	6,532	0.05%
2019/08/13	14	98.64	18	98.19	98.00	-4	6,534	-0.06%
2019/08/08	1	94.40	1	94.40	94.40	0	6,801	0.00%
2019/08/06	1	94.40	0	0.00	94.50	1	6,981	0.01%
2019/08/05	0	0.00	10	91.80	91.80	-10	6,942	-0.14%
2019/08/02	3	99.60	16	99.91	98.40	-13	6,904	-0.19%
2019/08/01	13	99.53	14	100.47	99.00	-1	6,905	-0.01%
2019/07/31	433	103.47	139	98.35	98.80	294	6,888	4.27%	大買/大賣/鉅額交易
2019/07/30	3	113.00	403	108.54	108.50	-400	6,670	-6.00%	大賣/鉅額交易
2019/07/29	1	121.00	1	122.00	120.50	0	6,669	0.00%
2019/07/26	1	121.00	25	121.54	121.50	-24	6,751	-0.36%
2019/07/25	2	120.25	62	121.10	120.00	-60	6,772	-0.89%
2019/07/24	26	124.37	31	123.71	123.00	-5	6,857	-0.07%
2019/07/23	11	121.82	30	121.63	121.00	-19	6,929	-0.27%
2019/07/22	1	121.50	4	121.00	121.50	-3	7,018	-0.04%
2019/07/19	4	120.88	39	122.06	120.50	-35	7,121	-0.49%
2019/07/18	6	124.92	8	125.88	122.50	-2	7,141	-0.03%
2019/07/17	441	124.46	361	124.01	124.00	80	7,199	1.11%	大買/大賣/
2019/07/16	4	124.13	42	123.98	124.00	-38	7,198	-0.53%
2019/07/15	54	119.93	49	120.20	122.00	5	7,043	0.07%
2019/07/12	33	118.44	3	118.50	117.00	30	6,933	0.43%
2019/07/11	4	115.50	40	115.29	114.50	-36	6,962	-0.52%
2019/07/10	34	116.60	51	116.62	117.00	-17	7,052	-0.24%
2019/07/09	5	115.70	110	115.67	115.00	-105	7,262	-1.45%	大賣/鉅額交易
2019/07/08	129	116.86	135	117.38	115.00	-6	7,385	-0.08%	大買/大賣/
2019/07/05	16	118.59	56	118.60	120.00	-40	7,655	-0.52%
2019/07/04	21	117.90	54	117.98	117.00	-33	7,735	-0.43%
2019/07/03	129	117.66	27	118.09	118.00	102	7,830	1.30%	大買/鉅額交易
2019/07/02	158	117.61	148	118.35	117.00	10	7,847	0.13%	大買/大賣/
2019/07/01	12	111.21	31	111.92	112.00	-19	7,776	-0.24%
2019/06/28	11	112.55	17	111.68	111.50	-6	7,896	-0.08%
2019/06/27	5	111.70	2	112.00	113.00	3	7,985	0.04%
2019/06/26	2	110.50	8	111.19	111.00	-6	8,050	-0.07%
2019/06/25	5	112.90	17	112.50	112.00	-12	8,132	-0.15%
2019/06/24	1	114.50	69	115.94	113.50	-68	8,241	-0.83%
2019/06/21	41	117.13	19	117.79	116.00	22	8,307	0.26%
2019/06/20	9	115.22	6	114.92	117.00	3	8,286	0.04%
2019/06/19	13	113.50	76	112.99	113.00	-63	8,261	-0.76%
2019/06/18	102	110.94	16	111.97	110.50	86	8,390	1.02%	大買/
2019/06/17	751	110.80	760	111.67	112.50	-9	8,383	-0.11%	大買/大賣/
2019/06/14	18	105.44	23	106.02	107.00	-5	8,255	-0.06%
2019/06/13	10	103.70	40	103.96	102.50	-30	8,148	-0.37%
2019/06/12	6	102.25	4	103.13	104.00	2	8,351	0.02%
2019/06/11	11	102.05	27	102.59	101.00	-16	8,488	-0.19%
2019/06/10	3	102.00	27	100.61	103.00	-24	8,928	-0.27%
2019/06/06	5	98.80	10	98.26	98.80	-5	9,213	-0.05%
2019/06/05	5	99.10	20	100.94	98.50	-15	9,261	-0.16%
2019/06/04	1	102.00	1	101.50	101.00	0	9,309	0.00%
2019/06/03	7	101.14	40	103.35	100.50	-33	9,497	-0.35%
2019/05/31	1	106.00	27	104.28	103.50	-26	9,559	-0.27%
2019/05/30	2	104.00	146	104.97	104.00	-144	9,631	-1.50%	大賣/鉅額交易
2019/05/29	163	106.21	190	107.17	105.00	-27	9,784	-0.28%	大買/大賣/
2019/05/28	243	107.93	56	108.23	108.50	187	9,943	1.88%	大買/鉅額交易
2019/05/24	129	107.47	127	107.74	104.50	2	10,059	0.02%	大買/大賣/
2019/05/23	4	103.00	3	102.67	105.00	1	9,946	0.01%
2019/05/22	7	103.21	18	104.25	101.50	-11	9,930	-0.11%
2019/05/21	1	96.10	2	96.25	100.00	-1	9,909	-0.01%
2019/05/20	6	100.08	133	100.41	97.80	-127	10,089	-1.26%	大賣/鉅額交易
2019/05/17	32	99.99	144	101.68	99.80	-112	10,302	-1.09%	大賣/鉅額交易
2019/05/16	649	103.36	1,164	103.97	100.00	-515	10,309	-5.00%	大買/大賣/鉅額交易
2019/05/15	719	101.64	135	96.56	102.00	584	10,145	5.76%	大買/大賣/鉅額交易
2019/05/14	30	90.77	12	91.53	93.00	18	10,134	0.18%
2019/05/13	8	92.61	5	91.50	91.50	3	10,344	0.03%
2019/05/10	3	91.03	0	0.00	91.50	3	10,486	0.03%
2019/05/09	50	92.70	9	95.69	92.70	41	10,509	0.39%
2019/05/08	44	98.58	28	99.15	97.80	16	10,650	0.15%
2019/05/07	0	0.00	5	98.70	98.80	-5	10,661	-0.05%
2019/05/06	4	98.60	35	98.42	96.60	-31	10,796	-0.29%
2019/05/03	17	97.76	4	98.35	98.70	13	10,910	0.12%
2019/05/02	2	94.25	22	93.60	94.80	-20	10,931	-0.18%
2019/04/30	6	93.23	3	94.57	94.00	3	10,897	0.03%
2019/04/29	26	90.98	15	91.27	89.80	11	10,771	0.10%
2019/04/26	16	98.19	8	97.64	95.00	8	10,651	0.08%
2019/04/25	18	99.98	14	100.31	98.00	4	10,556	0.04%
2019/04/24	11	105.82	10	105.20	104.00	1	10,417	0.01%
2019/04/23	3	109.67	54	110.16	110.00	-51	10,323	-0.49%
2019/04/22	1	103.00	64	103.32	105.50	-63	10,162	-0.62%
2019/04/19	59	101.88	14	103.14	101.50	45	10,128	0.44%
2019/04/18	5	104.50	26	104.85	104.00	-21	10,111	-0.21%
2019/04/17	4	108.00	7	108.21	106.50	-3	10,075	-0.03%
2019/04/16	24	105.23	5	105.30	105.50	19	10,023	0.19%
2019/04/15	55	112.86	89	106.21	105.50	-34	9,913	-0.34%
2019/04/12	13	113.42	17	113.79	112.50	-4	9,713	-0.04%
2019/04/11	76	111.95	26	111.33	110.50	50	9,613	0.52%
2019/04/10	9	115.00	224	114.46	117.00	-215	9,301	-2.31%	大賣/鉅額交易
2019/04/09	14	113.96	107	114.88	113.00	-93	9,170	-1.01%	大賣/
2019/04/08	18	115.56	22	119.89	113.00	-4	9,023	-0.04%
2019/04/03	7	121.43	30	120.20	120.00	-23	8,840	-0.26%
2019/04/02	234	114.75	231	116.48	115.50	3	8,605	0.03%	大買/大賣/
2019/04/01	13	120.42	6	120.50	117.50	7	8,423	0.08%
2019/03/29	3	123.00	162	125.76	121.50	-159	8,290	-1.92%	大賣/鉅額交易
2019/03/28	240	125.41	190	125.82	125.00	50	8,214	0.61%	大買/大賣/
2019/03/27	258	126.62	257	126.87	125.00	1	8,173	0.01%	大買/大賣/
2019/03/26	16	133.94	2	136.00	131.00	14	8,153	0.17%
2019/03/25	9	133.67	6	132.83	135.50	3	8,054	0.04%
2019/03/22	3	132.50	3	134.33	134.50	0	7,981	0.00%
2019/03/21	4	134.25	8	133.94	135.00	-4	7,915	-0.05%
2019/03/20	14	128.07	18	128.42	131.00	-4	7,718	-0.05%
2019/03/19	12.1	127.24	40	127.26	126.00	-27.9	7,683	-0.36%
2019/03/18	4.8	124.40	8	124.50	124.50	-3.2	7,562	-0.04%
2019/03/15	284	122.33	285	123.66	125.00	-1	7,641	-0.01%	大買/大賣/
2019/03/14	6	124.08	12	124.29	127.00	-6	7,503	-0.08%
2019/03/13	483	123.92	1,005	122.79	123.00	-522	7,558	-6.91%	大買/大賣/鉅額交易
2019/03/12	1,225	115.79	681	115.31	118.50	544	7,103	7.66%	大買/大賣/鉅額交易
2019/03/11	7	108.21	7	109.50	108.00	0	6,854	0.00%
2019/03/08	213	108.12	4	108.25	111.50	209	6,836	3.06%	大買/鉅額交易
2019/03/07	294	112.66	17	110.97	108.00	277	6,888	4.02%	大買/鉅額交易
2019/03/06	3	110.33	6	110.25	111.00	-3	6,788	-0.04%
2019/03/05	2	106.00	6	106.75	105.50	-4	6,726	-0.06%
2019/03/04	46	106.91	409	108.29	103.50	-363	6,741	-5.38%	大賣/鉅額交易
2019/02/27	2,345	104.06	141	104.41	106.00	2,204	6,653	33.12%	大買/大賣/鉅額交易
2019/02/26	0	0.00	14	97.67	96.50	-14	6,614	-0.21%
2019/02/25	16	98.04	58	96.31	96.20	-42	6,869	-0.61%
2019/02/22	137	104.97	13	105.46	106.00	124	6,893	1.80%	大買/鉅額交易
2019/02/21	4	107.50	5	107.60	106.50	-1	6,847	-0.01%
2019/02/20	53	109.05	58	109.37	111.00	-5	6,946	-0.07%
2019/02/19	52	108.50	19	109.16	109.00	33	6,887	0.48%
2019/02/18	467	106.35	280	106.56	107.00	187	6,640	2.82%	大買/大賣/鉅額交易
2019/02/15	2	97.50	1	99.80	97.30	1	6,388	0.02%
2019/02/14	3	97.90	12	98.09	97.40	-9	6,291	-0.14%
2019/02/13	10	99.10	19	97.78	99.10	-9	6,187	-0.15%
2019/02/12	36	93.40	28	94.77	95.80	8	6,032	0.13%
2019/02/11	288	90.59	298	90.54	91.00	-10	5,808	-0.17%	大買/大賣/
2019/01/30	142	84.17	18	84.34	82.80	124	5,644	2.20%	大買/鉅額交易
2019/01/29	50	82.89	20	83.00	83.80	30	5,605	0.54%
2019/01/28	9	81.01	21	81.43	81.10	-12	5,443	-0.22%
2019/01/25	9	80.67	10	80.75	80.80	-1	5,397	-0.02%
2019/01/24	44	77.84	21	78.26	79.90	23	5,292	0.43%
2019/01/23	4	75.00	3	75.67	76.20	1	5,181	0.02%
2019/01/21	0	0.00	1	73.00	72.70	-1	5,279	-0.02%
2019/01/18	0	0.00	11	72.45	72.50	-11	5,389	-0.20%
2019/01/17	13	70.24	2	71.75	70.00	11	5,515	0.20%
2019/01/15	2	73.10	0	0.00	73.10	2	5,906	0.03%
2019/01/14	12	72.92	48	72.74	72.80	-36	5,989	-0.60%
2019/01/11	12	72.62	0	0.00	72.20	12	6,089	0.20%
2019/01/10	9	76.46	9	76.89	76.30	0	6,209	0.00%
2019/01/09	9	76.39	2	76.40	76.00	7	6,455	0.11%
2019/01/08	22	77.90	7	77.41	77.50	15	6,583	0.23%
2019/01/07	46	76.46	5	76.88	76.20	41	6,834	0.60%
2019/01/04	13	76.43	8	77.00	75.70	5	6,930	0.07%
2019/01/03	7	77.24	5	76.60	77.20	2	7,041	0.03%
2019/01/02	8	76.00	8	76.45	77.30	0	7,151	0.00%
2018/12/28	9	73.74	13	73.70	74.10	-4	7,466	-0.05%
2018/12/27	5	73.38	4	73.95	72.80	1	7,653	0.01%
2018/12/26	8	73.35	9	73.02	71.60	-1	7,653	-0.01%
2018/12/25	8	72.75	8	73.20	73.10	0	7,647	0.00%
2018/12/24	4	72.50	9	72.96	74.20	-5	7,653	-0.07%
2018/12/22	12	72.35	8	72.89	72.50	4	7,636	0.05%
2018/12/21	17	72.77	19	73.26	73.50	-2	7,630	-0.03%
2018/12/20	13	69.93	11	70.16	73.40	2	7,589	0.03%
2018/12/19	14	76.71	11	76.99	71.30	3	7,486	0.04%
2018/12/18	2	79.40	10	80.90	79.00	-8	7,334	-0.11%
2018/12/17	2	80.70	2	80.40	80.90	0	7,298	0.00%
2018/12/14	123	81.20	0	0.00	79.20	123	7,283	1.69%	大買/鉅額交易
2018/12/13	3	80.70	0	0.00	80.70	3	7,234	0.04%
2018/12/12	14	82.44	8	82.73	81.60	6	7,186	0.08%
2018/12/11	40	80.39	4	80.85	80.00	36	7,080	0.51%
2018/12/10	24	79.63	26	80.86	79.20	-2	7,022	-0.03%
2018/12/07	28	77.20	6	77.30	80.20	22	6,862	0.32%
2018/12/06	13	76.20	12	78.91	74.10	1	6,722	0.01%
2018/12/05	17	76.93	34	76.74	77.70	-17	6,497	-0.26%
2018/12/04	26	79.57	5	79.76	77.10	21	6,469	0.32%
2018/12/03	37	78.52	0	0.00	78.80	37	6,434	0.58%
2018/11/30	62	78.65	77	79.17	78.00	-15	6,371	-0.24%
2018/11/29	35	77.96	0	0.00	77.90	35	6,209	0.56%
2018/11/28	77	76.62	22	79.25	76.10	55	6,073	0.91%
2018/11/27	193	77.08	22	76.75	78.20	171	5,967	2.87%	大買/鉅額交易
2018/11/26	5	76.22	9	75.69	76.40	-4	5,845	-0.07%
2018/11/23	77	75.56	35	76.22	75.60	42	5,714	0.74%
2018/11/22	212	75.76	17	74.75	73.80	195	5,505	3.54%	大買/鉅額交易
2018/11/21	780	70.39	785	70.46	70.50	-5	5,205	-0.10%	大買/大賣/
2018/11/20	5	64.14	15	64.17	64.10	-10	4,983	-0.20%
2018/11/19	3	64.87	15	63.53	64.60	-12	4,935	-0.24%
2018/11/16	4	60.78	1	59.90	62.30	3	4,731	0.06%
2018/11/15	2	56.70	0	0.00	56.70	2	4,649	0.04%
2018/11/14	0	0.00	3	58.30	57.20	-3	4,642	-0.06%
2018/11/13	10	56.00	0	0.00	57.30	10	4,631	0.22%
2018/11/12	1	58.20	36	58.78	58.10	-35	4,641	-0.75%
2018/11/09	0	0.00	3	59.70	59.40	-3	4,649	-0.06%
2018/11/08	9	59.30	58	60.24	59.00	-49	4,641	-1.06%
2018/11/07	0	0.00	36	59.73	60.20	-36	4,623	-0.78%
2018/11/06	4	59.38	30	60.10	59.20	-26	4,648	-0.56%
2018/11/05	7	58.76	1	60.30	58.60	6	4,615	0.13%
2018/11/02	3	61.00	5	61.26	60.10	-2	4,580	-0.04%
2018/11/01	4	61.43	5	60.74	60.80	-1	4,565	-0.02%
2018/10/31	5	58.42	6	59.27	59.70	-1	4,525	-0.02%
2018/10/30	10	59.46	24	59.50	59.00	-14	4,504	-0.31%
2018/10/29	3	58.37	24	58.85	58.70	-21	4,479	-0.47%
2018/10/26	8	63.13	11	62.91	60.30	-3	4,417	-0.07%
2018/10/25	3	63.40	8	62.39	63.30	-5	4,334	-0.12%
2018/10/24	11	64.43	31	64.82	63.00	-20	4,179	-0.48%
2018/10/23	10	67.98	32	68.21	65.90	-22	4,012	-0.55%
2018/10/22	10	66.96	6	66.40	66.20	4	3,782	0.11%
2018/10/19	11	65.98	3	66.47	67.60	8	3,731	0.21%
2018/10/18	5	67.00	25	66.41	66.00	-20	3,623	-0.55%
2018/10/17	21	67.13	27	65.34	67.20	-6	3,478	-0.17%
2018/10/16	13	64.18	12	65.33	63.40	1	3,237	0.03%
2018/10/15	17	64.38	316	64.71	65.90	-299	3,152	-9.49%	大賣/鉅額交易
2018/10/12	321	63.76	19	61.63	63.80	302	2,834	10.65%	大買/鉅額交易
2018/10/11	17	57.68	26	57.76	58.00	-9	2,746	-0.33%
2018/10/09	11	60.45	12	61.45	61.00	-1	2,633	-0.04%
2018/10/08	69	60.48	67	60.73	62.50	2	2,566	0.08%
2018/10/05	16	57.06	23	56.36	58.30	-7	2,235	-0.31%
2018/10/04	54	52.61	3	53.00	53.00	51	2,106	2.42%
2018/10/03	0	0.00	12	52.59	51.90	-12	2,178	-0.55%
2018/10/02	7	53.49	1	53.50	52.80	6	2,215	0.27%
2018/10/01	12	52.90	7	52.00	53.20	5	2,299	0.22%
2018/09/28	0	0.00	12	52.04	51.60	-12	2,343	-0.51%
2018/09/27	1	52.30	0	0.00	52.10	1	2,397	0.04%
2018/09/26	0	0.00	14	52.36	52.10	-14	2,480	-0.56%
2018/09/25	0	0.00	1	52.20	52.80	-1	2,515	-0.04%
2018/09/20	14	52.16	21	52.17	51.00	-7	2,527	-0.28%
2018/09/19	0	0.00	1	51.60	50.70	-1	2,520	-0.04%
2018/09/18	12	50.60	0	0.00	50.60	12	2,541	0.47%
2018/09/14	1	54.50	12	54.63	54.50	-11	2,606	-0.42%
2018/09/13	1	52.10	1	52.10	52.10	0	2,646	0.00%
2018/09/11	6	53.15	1	53.80	53.20	5	2,726	0.18%
2018/09/10	14	52.74	45	53.92	52.60	-31	2,773	-1.12%
2018/09/07	45	55.01	6	59.18	55.00	39	2,856	1.37%
2018/09/06	4	61.33	1	62.40	61.00	3	2,910	0.10%
2018/09/04	1	62.00	1	61.80	61.80	0	3,243	0.00%
2018/08/31	1	63.00	0	0.00	62.40	1	3,463	0.03%
2018/08/30	10	62.80	0	0.00	62.50	10	3,675	0.27%
2018/08/28	13	63.78	13	63.35	62.30	0	4,051	0.00%
2018/08/23	25	62.17	1	62.00	61.70	24	4,728	0.51%
2018/08/22	2	63.55	0	0.00	62.80	2	4,770	0.04%
2018/08/21	1	63.90	1	63.60	63.30	0	4,794	0.00%
2018/08/17	2	63.50	3	65.20	63.50	-1	4,855	-0.02%
2018/08/16	2	60.70	3	61.70	63.50	-1	4,894	-0.02%
2018/08/15	0	0.00	5	62.80	62.40	-5	5,003	-0.10%
2018/08/14	3	63.20	1	63.30	65.00	2	5,035	0.04%
2018/08/13	6	66.33	0	0.00	63.10	6	5,122	0.12%
2018/08/10	0	0.00	4	69.60	68.50	-4	5,170	-0.08%
2018/08/09	1	69.70	1	69.70	69.00	0	5,233	0.00%
2018/08/08	5	70.36	4	71.80	69.70	1	5,338	0.02%
2018/08/07	1	71.40	1	70.40	70.40	0	5,395	0.00%
2018/08/06	7	72.73	3	72.70	72.60	4	5,481	0.07%
2018/08/03	3	70.77	2	72.10	71.80	1	5,493	0.02%
2018/08/02	1	69.70	12	70.84	69.00	-11	5,629	-0.20%
2018/08/01	20	68.65	2	68.65	69.10	18	5,726	0.31%
2018/07/31	3	67.00	0	0.00	67.20	3	5,789	0.05%
2018/07/30	1	67.00	1	67.80	66.80	0	5,933	0.00%
2018/07/27	1	69.50	0	0.00	68.50	1	6,185	0.02%
2018/07/26	0	0.00	1	70.50	69.10	-1	6,384	-0.02%
2018/07/25	1	69.10	3	69.20	69.00	-2	6,470	-0.03%
2018/07/24	1	68.20	3	69.73	69.90	-2	6,670	-0.03%
2018/07/23	14	68.63	1	69.20	67.10	13	6,880	0.19%
2018/07/20	6	70.52	5	71.68	69.20	1	7,331	0.01%
2018/07/18	11	70.19	10	72.30	69.60	1	7,690	0.01%
2018/07/17	2	73.10	1	73.20	71.30	1	7,892	0.01%
2018/07/16	4	72.95	7	75.31	74.70	-3	8,350	-0.04%
2018/07/13	2	72.55	1	71.90	72.10	1	8,375	0.01%
2018/07/12	10	70.20	10	70.09	70.90	0	8,422	0.00%
2018/07/11	36	68.46	4	69.28	68.00	32	8,458	0.38%
2018/07/10	30	67.00	0	0.00	67.30	30	8,500	0.35%
2018/07/09	12	67.96	0	0.00	67.80	12	8,641	0.14%
2018/07/06	0	0.00	2	62.75	62.80	-2	8,858	-0.02%
2018/07/05	20	67.29	6	66.93	65.10	14	8,967	0.16%
2018/07/04	16	69.17	472	71.83	67.50	-456	9,071	-5.03%	大賣/鉅額交易
2018/07/03	11	74.25	0	0.00	73.50	11	9,087	0.12%
2018/07/02	23	78.50	3	77.97	77.90	20	9,095	0.22%
2018/06/29	12	76.89	20	76.34	76.80	-8	9,088	-0.09%
2018/06/28	23	76.77	3	76.80	76.80	20	9,137	0.22%
2018/06/27	8	77.95	41	78.05	77.10	-33	9,111	-0.36%
2018/06/26	3	78.27	0	0.00	78.20	3	9,109	0.03%
2018/06/22	6	84.32	35	85.44	83.30	-29	9,151	-0.32%
2018/06/21	33	84.14	1	84.90	85.00	32	9,106	0.35%
2018/06/20	1	83.30	1	85.10	82.90	0	9,071	0.00%
2018/06/15	17	84.36	0	0.00	83.50	17	8,952	0.19%
2018/06/14	2	88.65	1	87.10	87.30	1	8,842	0.01%
2018/06/13	3	90.33	44	90.39	88.20	-41	8,725	-0.47%
2018/06/12	32	88.84	7	90.46	87.30	25	8,543	0.29%
2018/06/11	5	85.00	1	85.20	86.00	4	8,383	0.05%
2018/06/08	15	85.80	8	84.78	84.90	7	8,330	0.08%
2018/06/07	6	91.70	13	90.91	89.10	-7	8,154	-0.09%
2018/06/06	16	88.16	8	89.91	88.80	8	7,921	0.10%
2018/06/05	13	89.82	129	89.12	88.90	-116	7,773	-1.49%	大賣/鉅額交易
2018/06/04	435	89.92	2,330	90.64	87.10	-1,895	7,532	-25.16%	大買/大賣/鉅額交易
2018/06/01	2,038	86.20	126	84.45	86.30	1,912	7,180	26.63%	大買/大賣/鉅額交易
2018/05/31	53	74.54	23	77.41	78.50	30	6,909	0.43%
2018/05/30	1	72.00	6	72.05	72.00	-5	6,813	-0.07%
2018/05/29	3	72.23	1	72.00	72.00	2	6,763	0.03%
2018/05/28	1	74.40	4	74.50	73.90	-3	6,727	-0.04%
2018/05/25	1	75.00	0	0.00	74.00	1	6,697	0.01%
2018/05/24	29	77.75	15	77.45	77.00	14	6,643	0.21%
2018/05/23	2	77.75	2	75.00	77.60	0	6,567	0.00%
2018/05/22	1	73.90	1	74.30	73.40	0	6,431	0.00%
2018/05/21	19	72.41	36	72.69	73.40	-17	6,376	-0.27%
2018/05/18	10	75.88	6	74.88	74.80	4	6,269	0.06%
2018/05/17	9	78.50	72	78.38	77.80	-63	6,178	-1.02%
2018/05/16	39	80.09	21	79.79	77.30	18	6,093	0.30%
2018/05/15	20	79.58	2	81.90	79.10	18	5,974	0.30%
2018/05/14	2	80.35	8	79.24	81.20	-6	5,886	-0.10%
2018/05/11	19	80.00	5	81.00	78.60	14	5,761	0.24%
2018/05/10	20	81.24	28	80.68	81.90	-8	5,666	-0.14%
2018/05/09	21	79.20	8	77.81	77.00	13	5,455	0.24%
2018/05/08	7	82.53	1	80.90	80.90	6	5,277	0.11%
2018/05/07	32	81.58	26	81.58	82.80	6	5,180	0.12%
2018/05/04	60	81.26	21	80.68	80.30	39	5,026	0.78%
2018/05/03	15	89.44	7	88.04	86.10	8	4,759	0.17%
2018/05/02	12	89.95	333	89.67	91.20	-321	4,545	-7.06%	大賣/鉅額交易
2018/04/30	9	90.04	7	90.44	89.20	2	4,420	0.05%
2018/04/27	12	89.68	30	91.26	88.80	-18	4,208	-0.43%
2018/04/26	347	91.08	201	92.32	91.00	146	3,949	3.70%	大買/大賣/鉅額交易
2018/04/25	197	88.38	34	87.22	88.90	163	3,471	4.70%	大買/鉅額交易
2018/04/24	12	84.02	18	84.39	80.90	-6	3,192	-0.19%
2018/04/23	25	86.02	32	85.80	83.00	-7	3,014	-0.23%
2018/04/20	35	81.86	9	84.53	81.80	26	2,787	0.93%
2018/04/19	263	78.45	270	78.53	78.60	-7	2,277	-0.31%	大買/大賣/
2018/04/18	3	69.60	2	70.55	71.50	1	2,129	0.05%
2018/04/17	22	69.76	13	68.94	67.30	9	2,016	0.45%
2018/04/16	8	70.51	403	70.76	71.50	-395	1,902	-20.77%	大賣/鉅額交易
2018/04/13	8	69.23	9	71.20	70.50	-1	1,770	-0.06%
2018/04/12	64	69.81	48	68.65	70.00	16	1,579	1.01%
2018/04/11	3	60.53	10	61.12	65.70	-7	1,255	-0.56%
2018/04/10	6	62.28	2	63.20	59.80	4	1,088	0.37%
2018/04/09	394	59.41	7	59.37	60.90	387	926	41.76%	大買/鉅額交易
2018/04/03	0	0.00	5	54.68	55.40	-5	816	-0.61%
2018/04/02	4	55.50	0	0.00	54.60	4	764	0.52%
2018/03/31	2	54.85	3	55.07	55.20	-1	730	-0.14%
2018/03/30	10	53.21	0	0.00	52.30	10	663	1.51%
2018/03/29	3	53.90	39	53.84	53.30	-36	650	-5.53%
2018/03/27	22	55.25	381	55.79	53.50	-359	598	-60.02%	大賣/鉅額交易
2018/03/26	372	53.70	0	0.00	53.70	372	488	76.16%	大買/鉅額交易
2018/03/22	4	48.50	0	0.00	47.20	4	430	0.93%
2018/03/21	10	48.65	8	48.85	48.90	2	420	0.48%
2018/03/20	2	47.05	0	0.00	47.00	2	400	0.50%
2018/03/19	2	46.85	4	47.06	47.15	-2	399	-0.50%
2018/03/16	0	0.00	2	47.10	46.35	-2	398	-0.50%