中裕 (4147)-元大券商分點個股進出

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
85.8
漲跌
▲0.8
漲幅
+0.94%
成交量
549張
產業
上櫃生技醫療類股
313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－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	85.47	3	85.80	85.80	0	2,318	0.00%
2024/05/02	14	85.03	14	85.28	85.00	0	2,321	0.00%
2024/04/30	6	85.25	102	85.17	85.50	-96	2,329	-4.12%	大賣/
2024/04/29	13	84.21	13.1	84.91	86.00	-0.1	2,338	-0.01%
2024/04/26	10	83.19	10	83.05	83.00	0	2,324	0.00%
2024/04/25	9	83.23	9	83.48	82.50	0	2,325	0.00%
2024/04/24	23	84.39	21	84.08	84.80	2	2,321	0.09%
2024/04/23	40	83.12	40	83.19	82.80	0	2,328	0.00%
2024/04/22	45	83.06	40.7	83.13	81.80	4.3	2,329	0.18%
2024/04/19	34	83.31	37.6	83.69	83.10	-3.6	2,334	-0.15%
2024/04/18	38	87.47	93.1	87.31	86.80	-55.1	2,357	-2.34%
2024/04/17	13	88.61	20	88.65	87.80	-7	2,356	-0.30%
2024/04/16	38	88.67	17.1	89.01	87.90	20.9	2,351	0.89%
2024/04/15	47	90.90	227.7	90.72	90.10	-180.6	2,342	-7.71%	大賣/鉅額交易
2024/04/12	91	94.85	67	95.53	94.00	24	2,339	1.03%
2024/04/11	35	94.67	34	95.04	95.80	1	2,349	0.04%
2024/04/10	180.5	95.98	61	96.48	93.20	119.5	2,339	5.11%	大買/鉅額交易
2024/04/09	227	96.21	179.3	95.90	96.20	47.7	2,301	2.07%	大買/大賣/
2024/04/08	87	91.58	87.1	91.43	93.00	-0.1	2,236	0.00%
2024/04/03	496.7	92.22	411.1	92.38	90.60	85.6	2,195	3.90%	大買/大賣/
2024/04/02	41	89.07	16	89.51	88.50	25	2,088	1.20%
2024/04/01	50	89.89	50	90.00	90.10	0	2,074	0.00%
2024/03/29	3	87.87	1.4	88.51	87.50	1.6	2,053	0.08%
2024/03/28	3	88.27	3	88.33	88.40	0	2,045	0.00%
2024/03/27	4	88.18	4	88.40	88.00	0	2,040	0.00%
2024/03/26	1	89.70	2	88.70	88.10	-1	2,033	-0.05%
2024/03/25	4	88.38	4	88.58	87.80	0	2,027	0.00%
2024/03/22	10	88.69	10.5	88.87	88.80	-0.5	2,020	-0.02%
2024/03/21	15	89.06	19.6	89.23	88.60	-4.6	2,014	-0.23%
2024/03/20	16	90.25	16	90.22	89.40	0	2,002	0.00%
2024/03/19	7	91.51	9	91.64	91.10	-2	1,988	-0.10%
2024/03/18	14	89.91	19.5	90.28	91.30	-5.5	1,981	-0.28%
2024/03/15	10	91.13	13.1	91.62	90.10	-3.1	1,970	-0.16%
2024/03/14	12	91.40	12	91.45	91.70	0	1,960	0.00%
2024/03/13	10	91.37	9.1	91.80	90.90	0.9	1,947	0.05%
2024/03/12	51	92.75	50.4	92.72	91.90	0.6	1,944	0.03%
2024/03/11	147	94.43	136.7	94.71	94.10	10.3	1,907	0.54%	大買/大賣/
2024/03/08	130.1	99.41	123	99.69	96.80	7.1	1,865	0.38%	大買/大賣/
2024/03/07	174	104.86	179	104.71	107.50	-5	1,797	-0.28%	大買/大賣/
2024/03/06	172	102.64	123.1	103.49	103.50	48.9	1,735	2.82%	大買/大賣/
2024/03/05	144.1	105.77	145	105.96	102.50	-1	1,704	-0.06%	大買/大賣/
2024/03/04	166	108.81	105	109.42	109.00	61	1,641	3.72%	大買/大賣/
2024/03/01	189	108.48	168.1	108.97	109.00	20.9	1,602	1.30%	大買/大賣/
2024/02/29	209.1	110.17	199.1	110.46	110.50	9.9	1,559	0.64%	大買/大賣/
2024/02/27	198.2	113.56	197	113.93	114.00	1.2	1,413	0.09%	大買/大賣/
2024/02/26	229.6	107.21	226	107.53	108.00	3.6	1,247	0.29%	大買/大賣/
2024/02/23	84	102.59	97	103.51	102.50	-13	1,107	-1.18%
2024/02/22	8	95.60	8	95.99	96.30	0	1,019	0.00%
2024/02/21	66	95.08	43	95.16	94.80	23	1,005	2.29%
2024/02/20	33	94.06	25	94.22	96.30	8	979	0.82%
2024/02/19	41	93.29	39	93.43	93.00	2	952	0.21%
2024/02/16	40	92.74	57	92.79	91.60	-17	952	-1.78%
2024/02/15	95	92.11	243.6	91.17	91.10	-148.6	963	-15.43%	大賣/鉅額交易
2024/02/05	32	89.19	70.1	89.43	88.70	-38.1	978	-3.90%
2024/02/02	30	90.30	131	90.33	89.80	-101	993	-10.16%	大賣/鉅額交易
2024/02/01	76	91.01	86.1	90.84	91.50	-10.1	985	-1.03%
2024/01/31	2	86.45	12	86.16	86.00	-10	949	-1.05%
2024/01/30	1	86.30	1	86.80	86.20	0	961	0.00%
2024/01/29	11	87.22	11	87.20	87.00	0	971	0.00%
2024/01/26	5	87.76	2	88.10	87.00	3	976	0.31%
2024/01/25	8	88.35	8	88.53	87.80	0	975	0.00%
2024/01/24	17	88.00	17	87.71	88.90	0	991	0.00%
2024/01/23	13	85.25	13	86.22	86.60	0	1,004	0.00%
2024/01/22	1	85.40	4.1	86.31	85.10	-3.1	1,007	-0.31%
2024/01/19	3	85.20	3	85.40	85.70	0	1,059	0.00%
2024/01/18	10	85.73	4	85.65	85.50	6	1,061	0.57%
2024/01/17	17	86.84	17	88.01	85.80	0	1,066	0.00%
2024/01/16	11	89.65	11	89.91	89.10	0	1,071	0.00%
2024/01/15	29	90.85	29	90.49	90.80	0	1,072	0.00%
2024/01/12	80	89.75	87	90.22	89.10	-7	1,055	-0.66%
2024/01/11	16	87.90	17	87.95	88.00	-1	1,018	-0.10%
2024/01/10	31	86.69	6	86.68	87.00	25	1,020	2.45%
2024/01/09	35	86.97	10	86.88	87.00	25	1,017	2.46%
2024/01/08	26	87.33	26	87.39	87.20	0	1,011	0.00%
2024/01/05	48	86.98	61	86.51	87.10	-13	996	-1.30%
2024/01/04	48	85.21	17.2	85.29	85.20	30.9	956	3.23%
2024/01/03	2	83.00	2	83.20	83.00	0	946	0.00%
2024/01/02	6	82.25	11	82.56	83.10	-5	959	-0.52%
2023/12/29	7	81.07	7	81.41	82.00	0	971	0.00%
2023/12/28	4	82.40	4	82.15	82.10	0	975	0.00%
2023/12/27	52	82.28	2	82.40	82.40	50	987	5.07%
2023/12/26	1	82.00	1	82.00	82.00	0	990	0.00%
2023/12/25	3	81.57	3.2	81.14	81.60	-0.2	998	-0.02%
2023/12/22	2	81.60	2.2	81.73	80.90	-0.2	1,004	-0.02%
2023/12/21	6	81.83	6	82.10	82.10	0	1,013	0.00%
2023/12/20	9	81.57	9	81.72	81.90	0	1,044	0.00%
2023/12/19	5	80.72	5.4	81.24	80.70	-0.4	1,078	-0.04%
2023/12/18	21	82.53	18.3	82.41	82.00	2.7	1,110	0.24%
2023/12/15	4	82.08	4	82.30	82.50	0	1,145	0.00%
2023/12/14	8	82.60	8	82.08	82.20	0	1,184	0.00%
2023/12/13	2.1	82.59	7	83.33	81.70	-5	1,204	-0.41%
2023/12/12	2	82.15	1	82.20	82.50	1	1,235	0.08%
2023/12/11	9	81.63	4.1	81.71	81.80	4.9	1,287	0.38%
2023/12/08	1	82.40	17	82.50	82.40	-16	1,318	-1.21%
2023/12/07	11.1	82.68	11	82.75	82.50	0.1	1,349	0.01%
2023/12/06	11	84.91	11	83.50	83.50	0	1,398	0.00%
2023/12/05	18	85.13	13	85.04	85.00	5	1,517	0.33%
2023/12/04	17	86.59	16.1	86.71	85.90	0.9	1,703	0.05%
2023/12/01	4	84.85	4	85.25	85.10	0	1,773	0.00%
2023/11/30	3	84.83	27	84.55	84.30	-24	1,913	-1.25%
2023/11/29	1	84.00	17	84.31	84.30	-16	1,959	-0.82%
2023/11/28	12	83.92	12	84.18	84.10	0	2,034	0.00%
2023/11/27	18	85.58	34	85.30	83.90	-16	2,134	-0.75%
2023/11/24	1	84.00	1	84.10	84.00	0	2,282	0.00%
2023/11/22	2	83.25	37	83.17	83.40	-35	2,331	-1.50%
2023/11/21	16	82.48	16	82.70	82.70	0	2,373	0.00%
2023/11/20	15.3	82.76	15.2	83.07	82.40	0.1	2,415	0.00%
2023/11/17	10	82.12	11	82.16	82.40	-1	2,490	-0.04%
2023/11/16	27	81.56	183	81.27	82.50	-156	2,595	-6.01%	大賣/鉅額交易
2023/11/15	42	82.18	34	82.40	81.90	8	2,750	0.29%
2023/11/14	64	77.71	358.2	77.67	79.70	-294.2	2,808	-10.48%	大賣/鉅額交易
2023/11/13	87.2	77.98	237.2	78.32	77.70	-149.9	2,793	-5.37%	大賣/鉅額交易
2023/11/10	31.2	82.41	86.3	82.24	81.70	-55.2	2,757	-2.00%
2023/11/09	11	84.78	158	85.12	84.00	-147	2,740	-5.36%	大賣/鉅額交易
2023/11/08	47	86.16	55.5	86.13	85.80	-8.5	2,748	-0.31%
2023/11/07	34	87.46	29	87.96	87.20	5	2,743	0.18%
2023/11/06	8	87.48	13	87.99	87.60	-5	2,785	-0.18%
2023/11/03	14	87.27	9	87.43	86.30	5	2,834	0.18%
2023/11/02	33	87.65	10	86.91	86.90	23	2,833	0.81%
2023/11/01	22	88.06	23	88.36	86.70	-1	2,855	-0.04%
2023/10/31	17	88.10	51	88.06	86.50	-34	2,851	-1.19%
2023/10/30	17	87.22	17	87.39	87.50	0	2,847	0.00%
2023/10/27	40	87.76	45.2	88.02	87.40	-5.2	2,846	-0.18%
2023/10/26	4	85.10	4	84.70	84.00	0	2,806	0.00%
2023/10/25	42	87.38	11.1	87.30	85.90	30.9	2,821	1.10%
2023/10/24	51	86.24	24.3	87.00	86.80	26.7	2,831	0.94%
2023/10/23	15	84.12	15.3	84.37	84.30	-0.3	2,848	-0.01%
2023/10/20	9	81.92	9	81.81	82.00	0	2,875	0.00%
2023/10/19	69	84.35	29	83.16	83.00	40	2,918	1.37%
2023/10/18	40.1	82.80	15.3	83.37	81.50	24.8	2,951	0.84%
2023/10/17	8	84.43	3	84.23	84.00	5	2,987	0.17%
2023/10/16	10	84.95	20	85.08	84.90	-10	3,052	-0.33%
2023/10/13	34	86.08	22	85.88	85.40	12	3,075	0.39%
2023/10/12	5	86.64	4.2	86.66	87.00	0.8	3,105	0.03%
2023/10/11	14	86.92	10	87.25	86.30	4	3,143	0.13%
2023/10/06	78	87.81	12	87.94	87.80	66	3,166	2.08%
2023/10/05	58.1	87.58	8	86.60	85.60	50.1	3,175	1.58%
2023/10/04	29	86.01	20	85.91	86.00	9	3,186	0.28%
2023/10/03	237	87.69	11	87.21	87.10	226	3,226	7.00%	大買/鉅額交易
2023/10/02	65	88.72	3	88.27	88.80	62	3,236	1.92%
2023/09/28	66	88.45	4	88.60	88.30	62	3,275	1.89%
2023/09/27	8	87.86	8	87.61	88.00	0	3,286	0.00%
2023/09/26	14	87.96	13	87.90	87.40	1	3,311	0.03%
2023/09/25	136	88.64	32	89.28	89.40	104	3,380	3.08%	大買/鉅額交易
2023/09/22	142	86.31	49	85.85	87.20	93	3,550	2.62%	大買/
2023/09/21	64.1	83.78	158.1	83.64	83.30	-94	3,565	-2.64%	大賣/
2023/09/20	35	86.25	95.1	85.87	85.10	-60.1	3,591	-1.67%
2023/09/19	27.1	88.26	79	88.50	87.00	-51.9	3,627	-1.43%
2023/09/18	33.1	90.00	29.8	90.24	89.70	3.3	3,609	0.09%
2023/09/15	24.1	91.09	31	91.04	90.50	-6.9	3,607	-0.19%
2023/09/14	58.1	90.60	58	90.55	91.80	0.1	3,600	0.00%
2023/09/13	34	91.15	33.7	91.36	90.80	0.3	3,573	0.01%
2023/09/12	31.2	92.00	34	91.99	92.20	-2.9	3,582	-0.08%
2023/09/11	63	93.70	61.6	94.13	92.10	1.4	3,593	0.04%
2023/09/08	163.1	93.55	157.2	93.90	93.70	5.9	3,549	0.17%	大買/大賣/
2023/09/07	488.1	96.93	479.7	97.12	96.80	8.4	3,455	0.24%	大買/大賣/
2023/09/06	186	106.47	182.2	106.91	107.50	3.8	3,319	0.11%	大買/大賣/
2023/09/05	271	110.60	269.8	111.07	106.50	1.2	3,251	0.04%	大買/大賣/
2023/09/04	105	116.84	149.8	117.00	118.00	-44.8	3,146	-1.42%	大買/大賣/
2023/09/01	183	118.99	185.7	119.32	118.00	-2.7	3,149	-0.09%	大買/大賣/
2023/08/31	168	117.29	234	117.52	118.50	-66	3,182	-2.07%	大買/大賣/
2023/08/30	257	114.75	257	114.61	116.50	0	3,136	0.00%	大買/大賣/
2023/08/29	66	109.93	72	110.23	109.50	-6	3,056	-0.20%
2023/08/28	54	107.60	52	107.82	107.50	2	3,146	0.06%
2023/08/25	71	108.65	71	108.28	108.50	0	3,199	0.00%
2023/08/24	103	106.69	104.4	106.38	107.50	-1.4	3,174	-0.04%	大買/大賣/
2023/08/23	167	109.91	164	110.29	107.50	3	3,150	0.10%	大買/大賣/
2023/08/22	155	112.09	153	112.21	111.50	2	3,106	0.06%	大買/大賣/
2023/08/21	147	108.30	154	108.74	112.50	-7	3,027	-0.23%	大買/大賣/
2023/08/18	78	102.62	82	103.05	103.00	-4	2,908	-0.14%
2023/08/17	13	98.10	14	98.03	99.60	-1	2,859	-0.03%
2023/08/16	17	94.06	7	95.39	96.20	10	2,885	0.35%
2023/08/15	16	93.36	16.3	93.21	93.80	-0.3	2,934	-0.01%
2023/08/14	23	92.49	23	93.28	93.50	0	2,973	0.00%
2023/08/11	9	97.36	9	96.91	96.70	0	3,065	0.00%
2023/08/10	70	98.19	227	98.03	95.90	-157	3,158	-4.97%	大賣/鉅額交易
2023/08/09	228	100.89	81	99.87	99.20	147	3,272	4.49%	大買/鉅額交易
2023/08/08	7	95.60	7	95.49	95.00	0	3,565	0.00%
2023/08/07	26	94.91	26	94.87	94.40	0	3,649	0.00%
2023/08/04	17	92.43	17.3	93.03	95.00	-0.3	3,651	-0.01%
2023/08/02	18	92.89	16.8	93.74	92.20	1.2	3,684	0.03%
2023/08/01	16	95.67	24.1	95.15	94.80	-8.1	3,688	-0.22%
2023/07/31	11	94.33	15	94.31	94.00	-4	3,720	-0.11%
2023/07/28	11	94.77	10	95.21	94.50	1	3,797	0.03%
2023/07/27	11	96.92	11.6	96.82	96.40	-0.6	3,829	-0.02%
2023/07/26	39	99.38	39	99.46	97.10	0	3,865	0.00%
2023/07/25	83	101.66	86	101.84	102.00	-3	3,886	-0.08%
2023/07/24	81	99.89	81	100.32	100.00	0	3,867	0.00%
2023/07/21	91	99.90	90.2	100.05	96.80	0.8	4,133	0.02%
2023/07/20	71	99.74	63.9	100.16	98.50	7.1	4,489	0.16%
2023/07/19	103	100.50	103.1	101.03	100.00	-0.1	4,546	0.00%	大買/大賣/
2023/07/18	55	98.10	52.2	97.97	96.50	2.8	4,711	0.06%
2023/07/17	77	96.25	76	96.34	97.90	1	5,012	0.02%
2023/07/14	46.3	95.38	46	95.87	97.10	0.3	5,242	0.01%
2023/07/13	24	92.74	75.6	92.90	92.50	-51.6	5,379	-0.96%
2023/07/12	9	93.94	11	94.82	93.40	-2	5,425	-0.04%
2023/07/11	16	95.71	20	95.90	95.00	-4	5,542	-0.07%
2023/07/10	50	96.13	249.4	95.37	96.40	-199.4	5,838	-3.42%	大賣/鉅額交易
2023/07/07	33	99.60	54	99.39	98.40	-21	5,987	-0.35%
2023/07/06	87	103.37	86.8	104.07	100.50	0.2	6,066	0.00%
2023/07/05	27.1	103.07	27	103.37	103.50	0.1	6,084	0.00%
2023/07/04	49	103.02	50.3	104.00	102.50	-1.3	6,199	-0.02%
2023/07/03	154	101.56	186	102.03	102.50	-32	6,203	-0.52%	大買/大賣/
2023/06/30	539	109.17	397.5	108.02	106.00	141.5	6,188	2.29%	大買/大賣/鉅額交易
2023/06/29	73	106.34	49	105.91	108.00	24	6,063	0.40%
2023/06/28	138	98.47	136	98.42	98.60	2	6,094	0.03%	大買/大賣/
2023/06/27	331	98.11	94	97.72	98.00	237	6,211	3.82%	大買/鉅額交易
2023/06/26	3	94.20	3	94.23	94.20	0	6,377	0.00%
2023/06/21	22.3	95.03	224	94.92	94.90	-201.7	6,618	-3.05%	大賣/鉅額交易
2023/06/20	77	96.88	6.2	97.25	96.00	70.9	6,814	1.04%
2023/06/19	13	96.71	152	95.31	97.60	-139	6,817	-2.04%	大賣/鉅額交易
2023/06/16	24	98.85	24	98.78	96.60	0	6,819	0.00%
2023/06/15	52	98.45	121.1	98.03	98.50	-69.1	6,795	-1.02%	大賣/
2023/06/14	21.1	101.74	20.8	102.23	100.50	0.3	6,756	0.00%
2023/06/13	77	103.43	76.5	103.45	102.50	0.5	6,746	0.01%
2023/06/12	107	102.13	108.1	102.44	102.50	-1.1	6,731	-0.02%	大買/大賣/
2023/06/09	35	106.03	44.4	106.31	105.50	-9.4	6,687	-0.14%
2023/06/08	103	105.63	103.2	105.99	107.50	-0.2	6,692	0.00%	大買/大賣/
2023/06/07	67	107.88	66	108.23	107.50	1	6,670	0.02%
2023/06/06	205.4	110.05	204.5	110.52	108.50	0.9	6,644	0.01%	大買/大賣/
2023/06/05	173	117.46	75	118.29	116.50	98	6,555	1.49%	大買/
2023/06/02	174	116.71	125.1	117.53	115.50	48.9	6,513	0.75%	大買/大賣/
2023/06/01	71	116.97	66.6	117.35	117.00	4.4	6,449	0.07%
2023/05/31	77	113.37	76	113.74	112.50	1	6,368	0.02%
2023/05/30	25	110.60	25	110.64	109.50	0	6,324	0.00%
2023/05/29	27	109.22	24	109.40	109.50	3	6,381	0.05%
2023/05/26	45	106.94	45.1	107.72	106.50	-0.1	6,536	0.00%
2023/05/25	21	110.74	23	111.43	109.50	-2	6,625	-0.03%
2023/05/24	30	111.00	30	111.13	113.00	0	6,603	0.00%
2023/05/23	35	112.30	107	111.89	112.50	-72	6,558	-1.10%	大賣/
2023/05/22	60	111.45	115.4	111.63	111.50	-55.4	6,525	-0.85%	大賣/
2023/05/19	82	109.01	82.5	110.05	107.00	-0.5	6,476	-0.01%
2023/05/18	53	112.67	53	112.81	112.50	0	6,413	0.00%
2023/05/17	662	113.39	163.4	113.24	112.00	498.6	6,364	7.83%	大買/大賣/鉅額交易
2023/05/16	180	108.65	287.4	108.10	111.00	-107.4	6,254	-1.72%	大買/大賣/鉅額交易
2023/05/15	165	105.30	164.8	105.50	106.50	0.2	6,148	0.00%	大買/大賣/
2023/05/12	324	106.52	358.9	106.64	105.00	-34.9	5,991	-0.58%	大買/大賣/
2023/05/11	1.2	118.28	36	118.18	113.50	-34.8	5,643	-0.62%
2023/05/10	0	0.00	2	122.50	126.00	-2	5,561	-0.04%
2023/05/09	0	0.00	0.1	130.00	124.00	-0.1	5,545	0.00%
2023/05/08	0	0.00	2	131.50	132.00	-2	5,500	-0.04%
2023/05/05	6	130.67	1	129.50	130.50	5	5,485	0.09%
2023/05/04	6.1	132.61	3	129.17	132.00	3.1	5,446	0.06%
2023/05/03	7	127.43	123	121.91	121.50	-116	5,357	-2.17%	大賣/鉅額交易
2023/05/02	35	121.84	1.4	122.70	123.00	33.6	5,308	0.63%
2023/04/28	17	118.50	1	116.00	118.50	16	5,257	0.30%
2023/04/27	4	111.00	3	109.50	111.00	1	5,201	0.02%
2023/04/26	586	112.27	560.7	112.26	112.50	25.3	5,183	0.49%	大買/大賣/
2023/04/25	669.4	115.67	712.6	115.96	112.00	-43.2	4,868	-0.89%	大買/大賣/
2023/04/24	211	113.01	229.2	112.98	111.50	-18.2	4,469	-0.41%	大買/大賣/
2023/04/21	535	111.87	529.5	112.14	112.50	5.6	4,367	0.13%	大買/大賣/
2023/04/20	692	116.48	675.8	116.86	112.50	16.2	4,139	0.39%	大買/大賣/
2023/04/19	672	113.21	596.5	113.10	118.00	75.5	3,813	1.98%	大買/大賣/
2023/04/18	327	107.59	334.6	107.47	107.50	-7.6	3,548	-0.22%	大買/大賣/
2023/04/17	134	105.52	209.9	105.46	104.00	-75.9	3,383	-2.24%	大買/大賣/
2023/04/14	195	105.60	493.8	106.13	103.00	-298.8	3,305	-9.04%	大買/大賣/鉅額交易
2023/04/13	589	107.65	577.4	107.97	108.00	11.6	3,180	0.36%	大買/大賣/
2023/04/12	427	100.99	362	100.07	104.50	65	2,866	2.27%	大買/大賣/
2023/04/11	48	93.30	140	94.59	95.00	-92	2,683	-3.43%	大賣/
2023/04/10	30	90.10	31	90.94	90.70	-1	2,597	-0.04%
2023/04/07	163	93.65	168.8	94.19	92.60	-5.8	2,553	-0.23%	大買/大賣/
2023/04/06	35	91.83	33	91.99	91.90	2	2,439	0.08%
2023/03/31	93	92.32	91.1	91.67	92.10	1.9	2,414	0.08%
2023/03/30	70	90.43	69.2	89.70	91.20	0.8	2,366	0.03%
2023/03/29	41	91.97	38.2	91.56	92.20	2.8	2,298	0.12%
2023/03/28	343	93.29	339.9	93.88	92.70	3.1	2,232	0.14%	大買/大賣/
2023/03/27	294	96.55	284.6	96.53	96.70	9.4	2,073	0.45%	大買/大賣/
2023/03/24	308	90.12	308.9	90.44	95.70	-0.9	1,851	-0.05%	大買/大賣/
2023/03/23	188	84.96	178	85.11	87.00	10	1,598	0.63%	大買/大賣/
2023/03/22	65.1	78.50	13.2	79.10	79.50	52	1,422	3.65%
2023/03/21	142	77.08	11	76.99	77.90	131	1,465	8.94%	大買/鉅額交易
2023/03/20	79	75.33	3	75.99	75.20	76	1,534	4.95%
2023/03/17	1	72.30	1	73.40	73.00	0	1,588	0.00%
2023/03/16	7	71.86	4.1	72.35	72.10	2.9	1,591	0.18%
2023/03/15	14	71.30	9	72.22	72.80	5	1,623	0.31%
2023/03/14	1	71.40	1.3	71.97	71.50	-0.3	1,616	-0.02%
2023/03/13	22	71.01	352.3	70.88	71.20	-330.3	1,609	-20.53%	大賣/鉅額交易
2023/03/10	11	73.82	5.4	73.87	72.60	5.6	1,595	0.35%
2023/03/09	12	76.03	18.7	76.05	75.30	-6.7	1,599	-0.42%
2023/03/08	7	78.23	3	78.62	77.30	4	1,571	0.25%
2023/03/07	10	79.11	4.1	79.27	78.60	5.9	1,550	0.38%
2023/03/06	8	80.98	8.5	80.86	79.20	-0.5	1,537	-0.03%
2023/03/03	17	81.05	21	80.98	80.70	-4	1,513	-0.26%
2023/03/02	28	79.19	28	79.56	80.90	0	1,477	0.00%
2023/03/01	115	80.43	73	80.64	79.20	42	1,450	2.90%	大買/
2023/02/24	364	78.67	199.3	79.48	79.60	164.7	1,374	11.98%	大買/大賣/鉅額交易
2023/02/23	218.5	76.37	34	74.84	77.80	184.5	1,204	15.31%	大買/鉅額交易
2023/02/22	5	69.70	0.1	70.04	70.80	4.9	1,077	0.46%
2023/02/21	5	69.58	5.9	69.52	70.10	-0.9	1,072	-0.08%
2023/02/20	5	68.50	0	68.70	68.70	5	1,069	0.47%
2023/02/17	1	68.30	0.8	68.93	68.40	0.2	1,067	0.02%
2023/02/16	0	0.00	6.2	68.42	68.80	-6.2	1,072	-0.58%
2023/02/15	6	69.52	1.2	68.57	68.80	4.8	1,080	0.44%
2023/02/14	0	0.00	60	69.94	69.80	-60	1,082	-5.54%
2023/02/10	0	0.00	0.3	70.51	69.50	-0.3	1,095	-0.03%
2023/02/09	2	71.55	2	71.85	70.80	0	1,084	0.00%
2023/02/08	9	71.12	3	71.53	71.00	6	1,076	0.56%
2023/02/07	1	71.30	1	71.10	71.10	0	1,067	0.00%
2023/02/06	7	71.07	2	70.75	70.60	5	1,058	0.47%
2023/02/02	2	69.90	0	0.00	69.60	2	1,047	0.19%
2023/02/01	5	68.40	0	0.00	68.60	5	1,041	0.48%
2023/01/31	0	67.20	0	0.00	68.20	0	1,039	0.00%
2023/01/30	0.1	66.50	0	0.00	66.90	0.1	1,037	0.01%
2023/01/17	5	66.50	0	66.60	66.00	5	1,039	0.48%
2023/01/16	5	66.00	0	0.00	66.50	5	1,039	0.48%
2023/01/12	2	65.40	1.3	65.64	64.90	0.7	1,043	0.06%
2023/01/11	0	0.00	0.2	67.00	66.20	-0.2	1,038	-0.01%
2023/01/10	6	67.23	1	67.20	66.60	5	1,035	0.48%
2023/01/09	5	68.00	0	0.00	67.60	5	1,036	0.48%
2023/01/06	5	67.70	0	67.80	67.40	5	1,038	0.48%
2023/01/05	5	69.30	0.1	67.87	67.40	4.9	1,049	0.47%
2023/01/04	6	69.68	2	69.70	69.20	4	1,049	0.38%
2023/01/03	6	69.55	0	0.00	69.70	6	1,066	0.56%
2022/12/30	8	71.73	0	0.00	70.70	8	1,071	0.75%
2022/12/29	6	71.42	1	71.90	71.90	5	1,095	0.46%
2022/12/28	7	71.59	1	72.00	71.20	6	1,159	0.52%
2022/12/27	6	70.73	1	70.70	71.60	5	1,207	0.41%
2022/12/26	11	71.97	6	71.63	70.90	5	1,224	0.41%
2022/12/23	8	70.46	4.2	70.35	70.70	3.8	1,217	0.31%
2022/12/22	2	69.55	10	70.08	70.10	-8	1,243	-0.64%
2022/12/21	8	68.81	4	68.93	69.10	4	1,245	0.32%
2022/12/20	7	69.91	1	69.00	67.80	6	1,258	0.48%
2022/12/19	8	71.77	3	71.70	70.00	5	1,296	0.39%
2022/12/16	6	69.80	4.4	69.27	69.30	1.6	1,431	0.11%
2022/12/15	15	71.44	10	71.10	70.80	5	1,461	0.34%
2022/12/14	14	72.38	10	71.98	72.00	4	1,453	0.28%
2022/12/13	28	72.02	22	72.34	71.70	6	1,416	0.42%
2022/12/12	34	70.84	32	71.53	70.30	2	1,355	0.15%
2022/12/09	24	69.16	14	68.38	70.20	10	1,270	0.79%
2022/12/08	7	64.57	0	66.00	65.70	7	1,237	0.57%
2022/12/07	24	67.16	14	67.55	63.90	10	1,244	0.80%
2022/12/06	3	64.97	2	64.50	64.50	1	1,218	0.08%
2022/12/05	1	66.30	0	0.00	65.90	1	1,237	0.08%
2022/12/02	5	66.14	4	66.20	66.10	1	1,257	0.08%
2022/12/01	10	65.46	13	65.15	66.10	-3	1,294	-0.23%
2022/11/29	3	63.03	0	0.00	63.40	3	1,492	0.20%
2022/11/28	1	62.20	1	62.60	63.20	0	1,580	0.00%
2022/11/25	5	63.98	0.1	63.50	62.70	4.9	1,701	0.29%
2022/11/24	2	63.80	0	63.90	63.70	2	1,810	0.11%
2022/11/23	1	64.50	0.6	64.31	64.80	0.4	1,852	0.02%
2022/11/22	2	63.25	1	64.00	63.20	1	1,848	0.05%
2022/11/21	5	63.20	1.2	64.07	64.00	3.8	1,852	0.21%
2022/11/17	1	62.60	0	0.00	62.30	1	1,864	0.05%
2022/11/16	0	0.00	3	62.60	62.50	-3	1,861	-0.16%
2022/11/15	4	61.70	4	61.35	62.10	0	1,865	0.00%
2022/11/14	5.1	61.64	1	62.30	62.10	4.1	1,863	0.22%
2022/11/11	2.4	61.19	46	60.65	61.00	-43.6	1,860	-2.34%
2022/11/10	22	60.00	22	61.10	60.00	0	1,850	0.00%
2022/11/08	6.1	60.30	1	60.30	59.50	5.1	1,838	0.28%
2022/11/07	1	58.50	1	58.80	58.10	0	1,822	0.00%
2022/11/03	2	56.50	1	57.10	56.40	1	1,819	0.05%
2022/11/02	1	57.00	0.3	56.80	56.70	0.7	1,819	0.04%
2022/11/01	0	0.00	0	57.00	56.40	0	1,818	0.00%
2022/10/31	1	56.00	0	0.00	56.30	1	1,816	0.06%
2022/10/28	0	0.00	0.1	55.03	54.60	-0.1	1,813	-0.01%
2022/10/25	0	0.00	0.4	54.65	54.30	-0.4	1,824	-0.02%
2022/10/24	1	56.40	1	56.30	55.60	0	1,822	0.00%
2022/10/21	20	55.73	0	0.00	55.70	20	1,819	1.10%
2022/10/20	16	56.24	0	0.00	56.40	16	1,817	0.88%
2022/10/19	11	58.06	1	58.50	57.80	10	1,817	0.55%
2022/10/18	25	58.18	0	58.40	58.50	25	1,830	1.37%
2022/10/17	16	56.75	0.1	55.90	57.90	15.9	1,829	0.87%
2022/10/14	6	57.47	2	57.05	57.50	4	1,827	0.22%
2022/10/13	3	55.30	2.2	55.90	55.10	0.8	1,822	0.04%
2022/10/12	1	58.40	3.2	58.32	59.20	-2.2	1,805	-0.12%
2022/10/11	7	58.20	8.6	58.89	57.20	-1.6	1,793	-0.09%
2022/10/07	11	61.77	4.4	61.92	61.10	6.6	1,773	0.37%
2022/10/06	1	61.70	4.4	61.67	61.60	-3.4	1,751	-0.20%
2022/10/05	61	66.48	56.8	66.13	63.50	4.2	1,718	0.24%
2022/10/04	34	65.11	27	66.14	63.50	7	1,641	0.42%
2022/10/03	10	66.15	17	66.42	66.60	-7	1,581	-0.44%
2022/09/30	2	61.75	7	62.30	63.90	-5	1,547	-0.32%
2022/09/29	8	63.91	11.1	64.31	64.10	-3.1	1,536	-0.20%
2022/09/28	2	61.35	9	61.39	61.70	-7	1,502	-0.47%
2022/09/27	0	0.00	10	62.44	63.10	-10	1,503	-0.67%
2022/09/26	18	64.62	10.4	63.74	62.50	7.6	1,513	0.50%
2022/09/23	48	71.41	44.4	71.31	67.80	3.6	1,479	0.24%
2022/09/22	5	68.02	3.1	69.31	70.30	1.9	1,329	0.14%
2022/09/21	1	66.70	1	67.30	67.10	0	1,289	0.00%
2022/09/20	25	66.97	2	67.35	67.20	23	1,298	1.77%
2022/09/16	4	68.10	4	68.73	68.50	0	1,314	0.00%
2022/09/15	2	69.14	2	69.30	68.70	0	1,309	0.00%
2022/09/14	4	69.48	1	69.30	69.60	3	1,279	0.23%
2022/09/13	0	69.30	0.2	69.30	69.90	-0.2	1,270	-0.02%
2022/09/12	2.1	67.89	1	68.61	69.40	1.1	1,269	0.09%
2022/09/08	2	67.15	1.9	67.80	68.40	0.1	1,258	0.01%
2022/09/07	27	66.57	30.6	66.30	66.60	-3.6	1,271	-0.28%
2022/09/06	31	66.77	58.5	68.38	65.50	-27.5	1,243	-2.21%
2022/09/05	78.9	72.48	50.9	71.73	71.30	28	1,158	2.42%
2022/09/02	35	69.28	55.4	68.30	68.40	-20.4	1,024	-1.99%
2022/09/01	218	67.74	3,194.5	67.00	65.90	-2,976.5	936	-317.85%	大買/大賣/鉅額交易
2022/08/31	3,022	72.80	70	72.80	72.80	2,952	816	361.54%	大買/鉅額交易
2022/08/30	0	0.00	5	64.97	66.20	-5	704	-0.72%
2022/08/29	0	60.60	1	59.30	60.20	-1	662	-0.15%
2022/08/26	3	60.07	3	60.33	60.30	0	656	0.00%
2022/08/25	2	58.70	2	60.15	59.80	0	646	0.00%
2022/08/24	2	60.20	3	60.57	59.30	-1	643	-0.16%
2022/08/22	0	58.40	0.3	58.70	58.10	-0.3	634	-0.05%
2022/08/18	0	0.00	0	56.90	56.60	0	728	0.00%
2022/08/15	3	54.93	0.1	55.40	55.00	2.9	717	0.40%
2022/08/10	0	0.00	0.9	54.00	53.70	-0.9	715	-0.13%
2022/08/09	1	53.70	0.4	53.98	54.20	0.6	716	0.09%
2022/08/08	0	0.00	1.3	53.46	53.30	-1.3	715	-0.18%
2022/08/05	0	0.00	0.2	53.61	53.60	-0.2	714	-0.03%
2022/08/04	1	52.90	1	52.70	53.00	0	719	0.00%
2022/08/03	2	53.35	0.6	53.84	53.10	1.4	722	0.19%
2022/08/02	1	54.20	1.3	54.59	54.00	-0.3	725	-0.04%
2022/08/01	1	56.20	0.8	56.43	56.00	0.2	723	0.03%
2022/07/29	1	57.30	1.2	57.85	57.30	-0.2	720	-0.03%
2022/07/28	1	56.70	0.6	56.93	56.60	0.4	717	0.06%
2022/07/27	0	0.00	6.2	57.15	56.90	-6.2	721	-0.85%
2022/07/26	6	57.80	2.8	57.57	57.00	3.2	720	0.44%
2022/07/25	6	59.58	9.3	59.71	59.20	-3.3	721	-0.46%
2022/07/21	2	56.45	2	55.85	57.00	0	728	0.00%
2022/07/20	1	56.60	0.4	56.80	56.60	0.6	749	0.07%
2022/07/19	0	0.00	0.4	56.85	56.90	-0.4	805	-0.06%
2022/07/18	0	0.00	0	57.64	56.70	0	812	0.00%
2022/07/15	1	56.40	0.1	56.67	56.30	0.9	826	0.11%
2022/07/14	0	0.00	0	56.70	56.80	0	831	0.00%
2022/07/13	0	0.00	0.2	58.00	57.10	-0.2	832	-0.02%
2022/07/11	0	58.75	0	0.00	58.60	0	836	0.00%
2022/07/07	0	0.00	0	57.07	56.90	0	835	0.00%
2022/07/06	0	0.00	16	56.25	56.20	-16	837	-1.91%
2022/07/05	25	55.34	18	56.57	57.20	7	834	0.84%
2022/07/04	23	53.67	11.1	54.63	52.60	11.9	811	1.46%
2022/07/01	17	58.50	7.6	58.76	58.00	9.4	779	1.21%
2022/06/30	4	62.18	1.7	62.86	62.00	2.3	759	0.30%
2022/06/29	2	63.40	1	64.00	63.50	1	766	0.13%
2022/06/28	4	63.75	3	64.40	62.70	1	755	0.13%
2022/06/24	2	62.05	0.1	62.90	63.10	1.9	721	0.27%
2022/06/23	3	60.87	1	60.90	60.50	2	707	0.28%
2022/06/22	1	61.20	0	63.50	61.20	1	703	0.14%
2022/06/21	4	60.80	1	61.90	62.00	3	690	0.43%
2022/06/20	12	61.58	15.9	62.74	60.60	-3.9	683	-0.57%
2022/06/17	3	63.57	1.1	64.23	62.60	2	666	0.29%
2022/06/16	7	63.66	8.5	64.85	63.60	-1.5	654	-0.23%
2022/06/15	15	63.11	10.4	63.87	62.00	4.6	617	0.74%
2022/06/14	1	60.20	1.1	60.22	61.00	-0.1	602	-0.01%
2022/06/13	1	62.10	1.1	61.17	61.10	-0.1	599	-0.01%
2022/06/10	1	62.10	0	0.00	62.90	1	602	0.17%
2022/06/09	1	61.70	0	0.00	62.10	1	602	0.17%
2022/06/08	1	61.80	1	61.61	61.60	0	603	0.00%
2022/06/07	1	61.60	0	0.00	61.90	1	608	0.16%
2022/06/06	1	61.60	0.7	62.04	61.40	0.3	606	0.06%
2022/06/02	0	0.00	0.1	62.70	62.10	-0.1	619	-0.02%
2022/06/01	2	63.00	3	62.60	62.50	-1	640	-0.16%
2022/05/31	1	63.20	3	62.98	63.60	-2	642	-0.32%
2022/05/30	4	64.03	2	64.05	63.50	2	641	0.31%
2022/05/27	12	65.69	11.3	65.68	63.90	0.7	638	0.12%
2022/05/26	2	62.30	2	62.55	65.40	0	557	0.00%
2022/05/16	0	0.00	0	59.60	59.00	0	622	0.00%
2022/05/12	2	58.95	1.7	59.20	58.70	0.3	639	0.05%
2022/05/10	1	60.40	1.2	60.28	60.60	-0.2	645	-0.03%
2022/05/09	0	0.00	0.1	62.74	61.50	-0.1	651	-0.02%
2022/05/06	0	0.00	0.1	62.80	62.60	-0.1	661	-0.02%
2022/05/04	1	62.60	1.2	62.84	62.60	-0.2	682	-0.03%
2022/04/29	1	62.90	0.3	63.39	62.60	0.7	684	0.10%
2022/04/28	5	64.16	8	64.60	63.60	-3	679	-0.44%
2022/04/27	3	65.33	3	65.93	65.80	0	670	0.00%
2022/04/26	9	69.22	5	69.52	67.70	4	667	0.60%
2022/04/25	10	68.53	12.5	69.27	67.20	-2.5	641	-0.38%
2022/04/22	1	67.00	0	0.00	66.60	1	584	0.17%
2022/04/19	1	64.40	1	63.20	63.00	0	557	0.00%
2022/04/15	0	0.00	0	63.80	63.80	0	560	0.00%
2022/04/12	0	0.00	0	61.88	61.60	0	564	0.00%
2022/04/11	0	0.00	0.3	62.80	62.10	-0.3	561	-0.05%
2022/04/08	1	62.70	0.1	63.29	62.80	0.9	561	0.16%
2022/04/07	3	63.63	3.1	63.87	62.80	-0.1	563	-0.02%
2022/04/06	0	0.00	0	64.90	64.10	0	561	0.00%
2022/04/01	0	0.00	1.3	64.95	64.80	-1.3	562	-0.23%
2022/03/31	0	0.00	0	63.50	63.10	0	547	0.00%
2022/03/30	0	0.00	0	64.04	63.80	0	555	-0.01%
2022/03/29	0	0.00	0.1	63.77	63.80	-0.1	563	-0.01%
2022/03/28	1	62.80	0.7	63.80	62.90	0.3	565	0.06%
2022/03/25	0	0.00	0.3	63.96	63.40	-0.3	569	-0.05%
2022/03/24	0	0.00	0.3	63.33	63.20	-0.3	570	-0.05%
2022/03/23	2	62.85	0	63.30	63.00	2	583	0.34%
2022/03/22	0	63.00	2.1	63.02	62.80	-2.1	593	-0.35%
2022/03/21	3	63.13	2.6	63.46	63.30	0.4	600	0.07%
2022/03/18	0	62.60	0.2	62.87	62.50	-0.2	626	-0.03%
2022/03/17	1	62.20	0.6	62.65	62.30	0.4	681	0.06%
2022/03/16	0	0.00	0.3	61.82	60.90	-0.3	696	-0.05%
2022/03/15	3	61.37	3	61.90	61.10	0	705	0.00%
2022/03/14	0	0.00	0.3	62.71	62.30	-0.3	723	-0.05%
2022/03/11	2	62.20	8.7	62.31	62.00	-6.7	734	-0.91%
2022/03/10	1	63.30	0.5	63.88	63.30	0.5	754	0.07%
2022/03/09	0	0.00	1.6	62.68	62.80	-1.6	757	-0.22%
2022/03/08	3	62.30	3.1	63.62	62.10	-0.1	759	-0.02%
2022/03/07	9	64.99	8.6	65.27	64.60	0.4	749	0.05%
2022/03/04	1	68.80	0.9	69.31	68.40	0.1	739	0.02%
2022/03/03	2	68.80	2.2	69.37	68.70	-0.2	754	-0.03%
2022/03/02	1	68.80	1.4	68.99	68.60	-0.4	789	-0.06%
2022/03/01	0	0.00	0	69.49	69.20	0	826	0.00%
2022/02/25	1	69.30	0.8	69.80	69.10	0.2	826	0.02%
2022/02/24	4	70.70	3.6	71.06	69.10	0.4	824	0.05%
2022/02/23	0	72.31	0	0.00	72.50	0	814	0.00%
2022/02/22	0	0.00	0	71.00	70.90	0	802	0.00%
2022/02/21	0	0.00	2	72.30	72.30	-2	795	-0.25%
2022/02/18	0	70.90	0	0.00	71.10	0	809	0.00%
2022/02/17	6	71.28	5.1	70.81	70.60	0.9	821	0.11%
2022/02/15	3	72.50	2	72.50	72.30	1	817	0.12%
2022/02/11	1	73.00	0	0.00	71.90	1	807	0.12%
2022/02/10	1	72.00	0	0.00	72.10	1	805	0.12%
2022/02/09	1	71.60	1	71.90	71.90	0	802	0.00%
2022/02/08	0	0.00	3	71.30	71.90	-3	791	-0.38%
2022/02/07	1.1	70.11	1	70.70	69.70	0.1	780	0.01%
2022/01/24	0	0.00	0	67.35	66.90	0	790	0.00%
2022/01/21	0	0.00	1	68.50	67.70	-1	803	-0.12%
2022/01/19	1	67.30	2	68.65	69.60	-1	866	-0.12%
2022/01/18	0	0.00	0	68.30	68.00	0	868	0.00%
2022/01/17	2	67.35	2.2	68.07	67.20	-0.2	885	-0.02%
2022/01/13	0	0.00	0	67.50	67.10	0	912	0.00%
2022/01/11	0	0.00	0.2	67.70	67.10	-0.2	931	-0.02%
2022/01/10	0	0.00	0.1	67.72	67.50	-0.1	943	-0.01%
2022/01/07	0	0.00	0	67.70	67.20	0	953	0.00%
2022/01/06	1	68.20	0.5	68.75	68.60	0.5	959	0.05%
2022/01/05	1	68.70	7.8	68.77	68.40	-6.8	977	-0.70%
2022/01/03	0	0.00	0.3	70.80	69.80	-0.3	1,046	-0.03%
2021/12/29	0	0.00	1	71.10	70.90	-1	1,110	-0.09%
2021/12/28	1	69.80	1.2	70.24	70.20	-0.2	1,159	-0.01%
2021/12/27	1	70.40	0.4	70.82	70.10	0.6	1,270	0.05%
2021/12/24	0	0.00	0.2	70.94	70.40	-0.2	1,509	-0.01%
2021/12/21	4.4	72.75	1	73.00	72.70	3.4	1,649	0.20%
2021/12/20	2	72.55	0	73.20	72.80	2	1,697	0.12%
2021/12/17	2	72.60	1	74.10	72.40	1	1,940	0.05%
2021/12/16	10	73.26	3	73.97	72.90	7	1,969	0.36%
2021/12/15	3	73.13	4	73.28	73.00	-1	1,976	-0.05%
2021/12/14	4	72.80	4.7	73.06	72.50	-0.7	1,976	-0.04%
2021/12/13	8	75.50	10.4	76.06	75.80	-2.4	1,950	-0.12%
2021/12/10	3	72.60	3	72.53	73.60	0	1,897	0.00%
2021/12/09	1	72.10	0.2	72.40	71.70	0.8	1,889	0.04%
2021/12/08	2	71.11	2.3	72.36	72.50	-0.3	1,877	-0.01%
2021/12/07	2	70.61	1.1	70.38	70.90	0.9	1,852	0.05%
2021/12/06	2.1	71.92	4.1	72.50	71.80	-2	1,838	-0.11%
2021/12/03	0.3	70.80	0	69.80	71.20	0.3	1,815	0.01%
2021/12/02	1	70.00	1	70.30	69.40	0	1,810	0.00%
2021/12/01	1	69.10	0.4	69.39	69.00	0.6	1,806	0.04%
2021/11/30	0	0.00	0.2	69.01	69.50	-0.2	1,804	-0.01%
2021/11/29	3.1	69.47	2.1	69.85	69.20	1	1,796	0.05%
2021/11/26	3.5	71.99	4.2	72.76	71.30	-0.7	1,776	-0.04%
2021/11/25	2.1	72.64	2	73.10	72.10	0.1	1,740	0.00%
2021/11/24	0.3	68.39	0	69.10	69.50	0.3	1,699	0.02%
2021/11/23	0.2	69.10	0.3	69.80	68.50	-0.1	1,698	-0.01%
2021/11/22	0	0.00	2.1	68.98	68.60	-2.1	1,708	-0.12%
2021/11/19	0	67.50	0.1	68.40	67.80	-0.1	1,697	0.00%
2021/11/18	0.3	67.20	0.1	67.85	67.70	0.2	1,695	0.01%
2021/11/17	3.1	68.81	0.7	68.90	68.00	2.4	1,692	0.14%
2021/11/16	2.1	68.05	2	67.20	68.30	0.1	1,670	0.01%
2021/11/15	2	66.85	1	67.40	66.10	1	1,661	0.06%
2021/11/12	0	0.00	0	66.50	66.60	0	1,663	0.00%
2021/11/11	2	65.60	1.8	66.16	65.60	0.2	1,665	0.01%
2021/11/09	0	0.00	0.2	66.50	66.10	-0.2	1,691	-0.01%
2021/11/05	1	66.20	0.2	66.51	66.40	0.8	1,725	0.05%
2021/11/04	0	0.00	0.7	67.18	66.40	-0.7	1,725	-0.04%
2021/11/02	3	66.23	2.3	66.78	65.50	0.7	1,723	0.04%
2021/11/01	0	0.00	0	67.49	67.00	0	1,705	0.00%
2021/10/29	1	67.50	0.3	67.55	66.80	0.7	1,702	0.04%
2021/10/28	2	68.20	1.3	68.86	68.00	0.7	1,688	0.04%
2021/10/27	6.6	68.15	7.3	68.70	69.60	-0.8	1,671	-0.05%
2021/10/25	3.1	65.48	2.6	65.88	65.50	0.5	1,627	0.03%
2021/10/22	1.1	66.97	9.9	66.97	66.80	-8.9	1,611	-0.55%
2021/10/21	1	68.20	1	68.62	68.50	0	1,597	0.00%
2021/10/20	1	68.30	2.4	69.37	67.80	-1.4	1,587	-0.09%
2021/10/19	0	69.40	0	69.60	69.10	0	1,576	0.00%
2021/10/18	4.2	69.32	3.7	69.37	69.80	0.6	1,570	0.04%
2021/10/15	14	69.09	13.1	70.69	69.00	0.9	1,560	0.06%
2021/10/14	1	69.20	50.3	69.30	69.60	-49.3	1,555	-3.17%
2021/10/13	1.3	69.69	1.5	69.78	69.30	-0.2	1,550	-0.01%
2021/10/12	77	70.84	6.5	70.25	68.50	70.5	1,529	4.61%
2021/10/08	6	73.55	5.6	74.11	72.20	0.4	1,493	0.03%
2021/10/07	2	74.25	2.6	74.63	74.20	-0.6	1,459	-0.04%
2021/10/06	6	76.13	4.3	75.51	75.20	1.7	1,433	0.12%
2021/10/05	15	76.53	10.6	76.68	76.70	4.4	1,398	0.31%
2021/10/04	52.4	79.83	60.8	80.24	78.00	-8.4	1,350	-0.62%
2021/10/01	180.4	81.18	90.5	81.90	80.90	89.9	1,238	7.26%	大買/
2021/09/30	28.4	77.58	21.3	77.36	79.40	7.1	1,001	0.70%
2021/09/29	35	72.46	0.3	72.73	72.20	34.7	898	3.86%
2021/09/28	5	75.04	5	74.55	74.00	0	880	0.00%
2021/09/27	4	75.53	61.3	75.55	73.50	-57.3	863	-6.63%
2021/09/24	38.4	76.67	30.8	77.40	77.00	7.6	814	0.94%
2021/09/23	0	0.00	4	73.90	73.90	-4	570	-0.70%
2021/09/22	4	67.20	1	67.20	67.20	3	533	0.56%
2021/09/17	1	61.50	8.1	61.11	61.10	-7.1	522	-1.37%
2021/09/16	2	62.00	0.4	62.30	62.00	1.6	516	0.31%
2021/09/15	1	62.80	0	0.00	62.20	1	513	0.19%
2021/09/14	0	0.00	0.3	64.24	63.00	-0.3	511	-0.06%
2021/09/13	1	62.10	0.4	62.52	62.10	0.6	505	0.11%
2021/09/10	0	0.00	0.1	62.80	62.50	-0.1	512	-0.01%
2021/09/09	0	62.70	0	62.80	62.20	0	513	0.00%
2021/09/08	0	0.00	0.2	62.43	61.70	-0.2	513	-0.03%
2021/09/07	0	0.00	130.1	62.06	61.90	-130.1	516	-25.17%	大賣/鉅額交易
2021/09/06	1	62.80	0.4	63.06	62.60	0.6	514	0.12%
2021/09/03	0	0.00	0.7	64.31	64.00	-0.7	515	-0.13%
2021/09/02	0	65.00	0	65.16	64.70	0	522	0.00%
2021/09/01	1	64.60	0.2	64.90	64.50	0.8	523	0.15%
2021/08/31	1	64.30	0	0.00	63.50	1	524	0.19%
2021/08/26	1	64.20	1	65.10	66.10	0	524	0.00%
2021/08/25	0	0.00	4	63.50	63.80	-4	520	-0.77%
2021/08/16	2	65.90	1	66.30	65.80	1	565	0.18%
2021/08/13	5	68.14	10	66.93	65.60	-5	562	-0.89%
2021/08/12	13	67.84	14	67.54	68.10	-1	583	-0.18%
2021/08/11	3	65.16	3	65.37	66.00	0	571	0.01%
2021/08/09	137	64.58	0	0.00	64.20	137	572	23.94%	大買/鉅額交易
2021/08/06	3	65.00	0	0.00	65.00	3	575	0.52%
2021/08/05	2	63.80	0	0.00	63.30	2	579	0.35%
2021/08/02	2	62.85	0	0.00	62.70	2	590	0.34%
2021/07/30	5	63.40	3	62.90	62.90	2	589	0.34%
2021/07/29	0	0.00	2	63.70	63.70	-2	585	-0.34%
2021/07/21	5	64.00	4	62.90	62.90	1	603	0.17%
2021/07/20	5	65.94	4	65.70	64.60	1	601	0.17%
2021/07/19	1	63.60	1	64.30	65.30	0	594	0.00%
2021/07/14	1	63.00	0	0.00	62.80	1	615	0.16%
2021/07/13	3	64.47	3	64.07	63.80	0	619	0.00%
2021/07/09	1	64.70	2	64.50	64.80	-1	616	-0.16%
2021/07/08	1	64.50	0	0.00	64.20	1	620	0.16%
2021/07/07	2	64.40	1	64.50	64.50	1	625	0.16%
2021/07/06	3	64.27	5	64.12	64.00	-2	626	-0.32%
2021/07/02	1	66.10	0	0.00	65.40	1	630	0.16%
2021/07/01	0	0.00	2	67.05	66.60	-2	626	-0.32%
2021/06/29	1	67.60	1	66.70	66.70	0	625	0.00%
2021/06/28	1	67.80	2	68.30	67.80	-1	623	-0.16%
2021/06/25	2	67.55	0	0.00	67.20	2	623	0.32%
2021/06/24	1	67.60	0	0.00	67.90	1	624	0.16%
2021/06/22	0	0.00	1	67.00	67.00	-1	630	-0.16%
2021/06/21	6	67.93	0	0.00	67.60	6	630	0.95%
2021/06/18	1	69.70	0	0.00	69.10	1	627	0.16%
2021/06/15	1	71.00	1	70.40	70.40	0	632	0.00%
2021/06/11	3	71.53	3	70.70	70.70	0	636	0.00%
2021/06/10	1	70.40	2	71.30	71.90	-1	635	-0.16%
2021/06/09	2	70.20	0	0.00	70.30	2	629	0.32%
2021/06/08	0	0.00	1	70.70	70.80	-1	626	-0.16%
2021/06/07	2	70.80	0	0.00	70.40	2	624	0.32%
2021/06/03	5	70.98	6	72.00	71.00	-1	630	-0.16%
2021/06/02	2	70.95	1	71.10	70.50	1	633	0.16%
2021/06/01	7	72.67	1	73.10	72.80	6	624	0.96%
2021/05/31	3	73.83	3	75.53	76.00	0	608	0.00%
2021/05/28	4	71.45	4	72.00	72.00	0	589	0.00%
2021/05/27	4	72.53	4	71.80	71.80	0	611	0.00%
2021/05/26	2	70.95	2	72.60	72.60	0	620	0.00%
2021/05/25	1	71.00	1	71.40	70.50	0	615	0.00%
2021/05/24	0	0.00	3	71.00	70.80	-3	618	-0.48%
2021/05/21	4	71.05	1	71.90	71.40	3	637	0.47%
2021/05/20	2	71.75	10	72.97	72.10	-8	661	-1.21%
2021/05/19	13	64.18	4	68.50	68.50	9	629	1.43%
2021/05/18	3	61.87	0.1	61.10	62.30	2.9	616	0.48%
2021/05/17	1.1	60.03	0	0.00	59.30	1.1	609	0.18%
2021/05/14	0	0.00	1	65.00	63.40	-1	602	-0.17%
2021/05/13	4	63.03	4	62.98	62.50	0	601	0.00%
2021/05/12	0	0.00	2	65.65	64.30	-2	591	-0.34%
2021/05/11	1	67.50	3	67.00	66.10	-2	580	-0.34%
2021/05/10	1	69.10	1	69.00	69.00	0	574	0.00%
2021/05/06	0	0.00	5	68.04	68.30	-5	589	-0.85%
2021/05/05	0	0.00	5	68.00	67.70	-5	592	-0.84%
2021/05/04	0	0.00	5	67.74	67.60	-5	597	-0.84%
2021/05/03	0	0.00	4	70.58	70.10	-4	593	-0.67%
2021/04/29	0	0.00	4	72.33	72.10	-4	599	-0.67%
2021/04/28	0	0.00	4	73.00	72.90	-4	600	-0.67%
2021/04/27	0	0.00	13	74.18	74.20	-13	600	-2.16%
2021/04/23	0	0.00	17	74.39	74.30	-17	600	-2.83%
2021/04/22	2	76.35	15	74.61	74.00	-13	606	-2.14%
2021/04/20	3	73.67	0	0.00	76.60	3	599	0.50%
2021/04/16	1	74.10	0	0.00	74.70	1	585	0.17%
2021/04/15	1	73.70	0	0.00	74.00	1	589	0.17%
2021/04/09	3	75.40	0	0.00	75.40	3	580	0.52%
2021/04/08	2	75.95	1	76.00	76.10	1	572	0.17%
2021/04/01	0	0.00	8	77.94	77.90	-8	565	-1.41%
2021/03/31	0	0.00	4	77.83	77.70	-4	564	-0.71%
2021/03/30	0	0.00	6	77.60	77.80	-6	564	-1.06%
2021/03/29	5	77.00	4	76.85	76.80	1	573	0.17%
2021/03/26	4	75.80	4	75.90	75.90	0	574	0.00%
2021/03/25	2	76.00	4	76.38	75.80	-2	579	-0.35%
2021/03/24	0	0.00	4	77.53	77.50	-4	590	-0.68%
2021/03/23	0	0.00	5	76.58	77.00	-5	587	-0.85%
2021/03/22	1	75.90	5	75.94	75.50	-4	584	-0.68%
2021/03/19	0	0.00	5	76.72	76.50	-5	585	-0.85%
2021/03/18	0	0.00	6	76.42	76.60	-6	585	-1.03%
2021/03/17	7	76.23	11	75.64	75.50	-4	599	-0.67%
2021/03/16	5	77.48	10	76.63	76.60	-5	635	-0.79%
2021/03/15	1	78.00	6	77.58	77.40	-5	647	-0.77%
2021/03/12	0	0.00	5	77.54	77.50	-5	670	-0.75%
2021/03/11	2	77.60	5	77.70	77.70	-3	696	-0.43%
2021/03/09	6	76.45	0	0.00	76.70	6	701	0.86%
2021/03/08	6	79.33	0	0.00	78.00	6	698	0.86%
2021/03/05	1	80.40	0	0.00	80.20	1	693	0.14%
2021/03/04	0	0.00	1	82.40	81.20	-1	693	-0.14%
2021/03/03	2	80.35	0	0.00	80.60	2	688	0.29%
2021/03/02	0	0.00	3	82.60	81.80	-3	681	-0.44%
2021/02/26	3	79.17	3	79.93	80.60	0	656	0.00%
2021/02/24	0	0.00	40	77.40	77.60	-40	646	-6.18%
2021/02/23	43	78.47	45	79.36	78.50	-2	640	-0.31%
2021/02/22	42	83.25	3	82.67	83.00	39	621	6.27%
2021/02/19	0	0.00	7	75.03	76.30	-7	595	-1.17%
2021/02/18	1	72.90	4	73.10	73.00	-3	585	-0.51%
2021/02/17	6	72.40	4	72.70	72.40	2	583	0.34%
2021/02/05	1	71.80	0	0.00	72.00	1	579	0.17%
2021/02/04	0	0.00	4	71.83	72.30	-4	576	-0.69%
2021/02/03	1	70.20	5	70.12	70.20	-4	571	-0.70%
2021/02/02	0	0.00	5	69.74	69.70	-5	572	-0.87%
2021/02/01	0	0.00	4	69.83	69.70	-4	572	-0.70%
2021/01/29	0	0.00	4	70.45	69.90	-4	573	-0.70%
2021/01/28	2	70.40	10	70.49	70.30	-8	571	-1.40%
2021/01/27	0	0.00	4	72.63	72.20	-4	558	-0.72%
2021/01/26	1	74.00	4	73.30	73.30	-3	552	-0.54%
2021/01/25	4	72.83	4	73.00	73.00	0	548	0.00%
2021/01/22	0	0.00	4	73.73	73.60	-4	556	-0.72%
2021/01/21	2	75.45	4	75.38	75.20	-2	546	-0.37%
2021/01/20	0	0.00	4	76.50	75.10	-4	543	-0.74%
2021/01/19	1	78.30	4	78.18	78.00	-3	535	-0.56%
2021/01/18	1	78.80	0	0.00	78.50	1	534	0.19%
2021/01/15	1	79.70	4	79.05	78.60	-3	529	-0.57%
2021/01/14	0	0.00	1	79.80	80.00	-1	527	-0.19%
2021/01/08	0	0.00	4	82.08	82.10	-4	511	-0.78%
2021/01/07	1	82.90	6	82.43	81.80	-5	508	-0.98%
2021/01/06	2	82.50	4	82.60	81.70	-2	510	-0.39%
2021/01/05	0	0.00	4	84.45	84.10	-4	509	-0.78%
2021/01/04	0	0.00	4	84.23	84.50	-4	516	-0.77%
2020/12/30	0	0.00	4	84.30	84.10	-4	543	-0.74%
2020/12/29	0	0.00	4	84.15	84.00	-4	545	-0.73%
2020/12/28	0	0.00	0	86.10	85.00	0	547	0.00%
2020/12/25	1	86.10	0	0.00	85.30	1	548	0.18%
2020/12/24	3	86.17	2	86.40	86.00	1	559	0.18%
2020/12/22	0	83.30	0	0.00	84.60	0	572	0.00%
2020/12/18	1	82.20	3	84.00	86.50	-2	597	-0.33%
2020/12/14	3	84.03	4	84.75	85.00	-1	621	-0.16%
2020/12/11	4	86.68	0	0.00	84.70	4	630	0.63%
2020/12/10	1	87.90	13	86.75	88.20	-12	621	-1.93%
2020/12/08	3	80.13	0	0.00	79.40	3	613	0.49%
2020/12/04	1	86.60	0	0.00	85.90	1	581	0.17%
2020/12/03	4	86.68	0	0.00	86.50	4	592	0.68%
2020/12/02	4	86.50	0	0.00	86.50	4	614	0.65%
2020/12/01	0	0.00	1	86.80	86.90	-1	638	-0.16%
2020/11/30	1	86.70	3	86.70	86.50	-2	694	-0.29%
2020/11/26	1	86.80	0	0.00	86.80	1	785	0.13%
2020/11/18	0	0.00	7	88.39	89.00	-7	1,261	-0.55%
2020/11/16	0	0.00	18	86.64	86.70	-18	1,321	-1.36%
2020/11/12	0	0.00	6	86.98	86.70	-6	1,414	-0.42%
2020/11/11	1	87.50	3	87.23	87.10	-2	1,477	-0.14%
2020/11/10	0	0.00	3	87.50	87.50	-3	1,489	-0.20%
2020/11/09	4	87.03	0	0.00	87.00	4	1,489	0.27%
2020/11/06	1	86.30	5	86.38	86.50	-4	1,490	-0.27%
2020/11/05	0	0.00	5	87.54	87.10	-5	1,491	-0.34%
2020/11/04	0	0.00	3	87.67	87.60	-3	1,491	-0.20%
2020/11/03	0	0.00	3	88.03	88.10	-3	1,494	-0.20%
2020/11/02	0	0.00	3	87.90	88.00	-3	1,498	-0.20%
2020/10/30	23	89.80	10	89.46	89.00	13	1,499	0.87%
2020/10/29	0	0.00	7	85.81	86.20	-7	1,489	-0.47%
2020/10/28	0	0.00	4	87.03	86.80	-4	1,488	-0.27%
2020/10/27	1	86.80	4	86.90	86.80	-3	1,488	-0.20%
2020/10/26	0	0.00	6	87.28	87.20	-6	1,490	-0.40%
2020/10/23	2	87.50	9	87.58	87.50	-7	1,492	-0.47%
2020/10/22	4	88.33	6	88.02	87.50	-2	1,499	-0.13%
2020/10/20	1	88.60	0	0.00	88.50	1	1,514	0.07%
2020/10/14	1	90.30	0	0.00	89.70	1	1,538	0.07%
2020/10/13	0	0.00	1	88.00	89.30	-1	1,558	-0.06%
2020/10/12	1	89.20	8	88.89	88.50	-7	1,556	-0.45%
2020/10/08	1	90.10	1	90.10	90.10	0	1,559	0.00%
2020/10/07	4	90.18	0	0.00	90.20	4	1,572	0.25%
2020/10/06	0	0.00	1	93.60	93.70	-1	1,586	-0.06%
2020/10/05	1	93.40	1	94.00	93.30	0	1,670	0.00%
2020/09/30	2	91.60	1	92.60	92.00	1	1,757	0.06%
2020/09/29	1	92.40	2	93.90	92.00	-1	1,812	-0.06%
2020/09/28	6	91.37	0	0.00	91.10	6	1,812	0.33%
2020/09/25	6	93.78	7	92.77	91.00	-1	1,816	-0.06%
2020/09/24	8	95.94	0	0.00	95.00	8	1,813	0.44%
2020/09/23	1	101.50	3	99.57	99.10	-2	1,813	-0.11%
2020/09/22	1	100.50	1	103.50	101.00	0	1,809	0.00%
2020/09/18	0	0.00	2	104.50	106.50	-2	1,805	-0.11%
2020/09/17	1	106.50	0	0.00	104.50	1	1,810	0.06%
2020/09/16	0	0.00	1	107.00	106.50	-1	1,813	-0.06%
2020/09/15	1	107.00	0	0.00	105.50	1	1,824	0.05%
2020/09/11	26	107.77	9	106.44	106.50	17	1,827	0.93%
2020/09/10	21	105.38	0	0.00	103.50	21	1,812	1.16%
2020/09/09	20	105.45	0	0.00	105.00	20	1,811	1.10%
2020/09/08	0	0.00	1	104.50	107.00	-1	1,809	-0.06%
2020/09/07	8	106.00	3	106.50	103.50	5	1,808	0.28%
2020/09/04	22	108.30	0	0.00	108.00	22	1,799	1.22%
2020/09/03	23	108.59	107	107.50	112.50	-84	1,781	-4.72%	大賣/
2020/09/02	18	107.31	2	106.50	106.50	16	1,742	0.92%
2020/09/01	13	111.69	21	112.07	110.00	-8	1,715	-0.47%
2020/08/31	13	117.54	2	117.00	115.00	11	1,669	0.66%
2020/08/28	22	119.02	9	121.61	123.00	13	1,613	0.81%
2020/08/27	1	122.50	8	122.50	122.50	-7	1,457	-0.48%
2020/08/26	24	109.69	20	109.18	111.50	4	1,434	0.28%
2020/08/25	104	105.42	4	104.00	101.50	100	1,327	7.54%	大買/
2020/08/24	2	101.75	9	101.56	102.00	-7	1,297	-0.54%
2020/08/21	0	0.00	2	95.50	98.90	-2	1,260	-0.16%
2020/08/20	15	97.31	14	97.17	93.60	1	1,255	0.08%
2020/08/19	0	0.00	16	100.02	99.80	-16	1,251	-1.28%
2020/08/18	5	95.28	14	95.83	97.70	-9	1,237	-0.73%
2020/08/17	23	94.54	7	94.24	97.00	16	1,219	1.31%
2020/08/14	0	0.00	2	88.50	89.60	-2	1,176	-0.17%
2020/08/12	3	86.90	3	87.10	87.00	0	1,179	0.00%
2020/08/11	3	87.13	3	87.63	86.80	0	1,186	0.00%
2020/08/07	3	87.80	0	0.00	87.30	3	1,204	0.25%
2020/08/06	3	87.80	1	88.40	88.00	2	1,206	0.17%
2020/08/04	0	0.00	2	87.85	86.90	-2	1,218	-0.16%
2020/08/03	3	86.93	0	0.00	86.60	3	1,245	0.24%
2020/07/31	2	87.35	0	0.00	87.10	2	1,287	0.16%
2020/07/30	14	87.78	0	0.00	87.80	14	1,302	1.07%
2020/07/29	17	86.89	0	0.00	88.10	17	1,324	1.28%
2020/07/28	1	86.10	3	86.47	86.40	-2	1,332	-0.15%
2020/07/27	2	87.40	13	87.36	86.60	-11	1,348	-0.82%
2020/07/24	2	87.10	0	0.00	86.70	2	1,362	0.15%
2020/07/23	1	89.10	8	88.86	88.70	-7	1,377	-0.51%
2020/07/22	0	0.00	1	89.90	89.90	-1	1,385	-0.07%
2020/07/21	0	0.00	3	89.20	89.30	-3	1,397	-0.21%
2020/07/20	4	86.85	3	88.70	88.70	1	1,411	0.07%
2020/07/17	10	89.46	6	89.55	88.80	4	1,435	0.28%
2020/07/16	13	91.36	0	0.00	90.90	13	1,438	0.90%
2020/07/15	6	91.52	0	0.00	90.80	6	1,456	0.41%
2020/07/14	7	92.30	0	0.00	91.40	7	1,468	0.48%
2020/07/13	7	93.89	9	93.10	93.60	-2	1,469	-0.14%
2020/07/10	28	100.58	5	97.76	96.50	23	1,463	1.57%
2020/07/09	0	0.00	5	100.98	104.50	-5	1,431	-0.35%
2020/07/08	21	93.68	2	93.00	95.00	19	1,387	1.37%
2020/07/07	15	90.01	28	89.78	89.50	-13	1,338	-0.97%
2020/07/06	8	89.14	0	0.00	89.10	8	1,339	0.60%
2020/07/03	4	90.35	0	0.00	88.90	4	1,347	0.30%
2020/07/02	12	90.77	4	91.68	90.30	8	1,377	0.58%
2020/07/01	12	89.61	0	0.00	89.90	12	1,395	0.86%
2020/06/30	8	90.35	9	90.00	89.80	-1	1,409	-0.07%
2020/06/29	15	91.07	2	91.45	90.60	13	1,412	0.92%
2020/06/24	9	92.21	0	0.00	92.00	9	1,410	0.64%
2020/06/23	11	93.65	0	0.00	93.50	11	1,411	0.78%
2020/06/22	15	94.98	7	94.83	94.70	8	1,412	0.57%
2020/06/18	5	94.50	0	0.00	94.10	5	1,412	0.35%
2020/06/17	7	93.77	1	94.00	93.70	6	1,409	0.43%
2020/06/16	4	91.50	2	92.50	91.50	2	1,416	0.14%
2020/06/12	0	0.00	3	87.80	88.80	-3	1,460	-0.21%
2020/06/11	0	0.00	7	90.56	90.30	-7	1,467	-0.48%
2020/06/10	0	0.00	2	94.10	93.80	-2	1,483	-0.13%
2020/06/09	1	94.50	3	94.13	94.00	-2	1,507	-0.13%
2020/06/05	6	91.02	0	0.00	91.40	6	1,532	0.39%
2020/06/04	3	91.07	5	91.90	91.50	-2	1,545	-0.13%
2020/06/03	1	91.30	13	91.35	91.30	-12	1,551	-0.77%
2020/06/01	4	93.88	1	94.60	93.90	3	1,535	0.20%
2020/05/29	1	93.60	0	0.00	94.50	1	1,536	0.07%
2020/05/27	1	96.20	0	0.00	95.70	1	1,540	0.06%
2020/05/26	3	96.90	5	98.52	96.60	-2	1,534	-0.13%
2020/05/25	4	97.40	3	97.73	97.80	1	1,508	0.07%
2020/05/22	2	93.30	7	94.46	93.70	-5	1,487	-0.34%
2020/05/21	5	92.62	2	91.00	93.30	3	1,470	0.20%
2020/05/20	5	91.62	0	0.00	90.00	5	1,454	0.34%
2020/05/18	1	88.80	2	89.95	89.60	-1	1,455	-0.07%
2020/05/15	5	91.58	5	89.10	89.00	0	1,451	0.00%
2020/05/14	3	92.70	3	91.10	91.10	0	1,445	0.00%
2020/05/13	3	92.40	3	93.30	93.50	0	1,439	0.00%
2020/05/12	7	93.14	7	92.66	92.60	0	1,443	0.00%
2020/05/11	1	92.20	2	93.70	93.10	-1	1,447	-0.07%
2020/05/08	2	95.25	0	0.00	94.10	2	1,441	0.14%
2020/05/07	1	98.10	3	97.33	97.90	-2	1,417	-0.14%
2020/05/06	4	93.13	1	93.70	93.00	3	1,393	0.22%
2020/05/05	5	92.58	0	0.00	92.50	5	1,389	0.36%
2020/05/04	1	94.10	1	94.70	94.20	0	1,390	0.00%
2020/04/30	1	97.50	2	97.10	96.90	-1	1,456	-0.07%
2020/04/29	1	96.60	4	97.03	97.50	-3	1,505	-0.20%
2020/04/28	9	95.07	9	95.33	95.20	0	1,504	0.00%
2020/04/27	7	93.10	7	93.56	94.40	0	1,516	0.00%
2020/04/24	4	92.80	2	93.30	92.50	2	1,508	0.13%
2020/04/23	0	0.00	1	92.50	92.50	-1	1,501	-0.07%
2020/04/21	3	92.03	2	90.10	86.80	1	1,457	0.07%
2020/04/20	3	92.57	2	92.20	91.50	1	1,443	0.07%
2020/04/17	4	91.88	2	91.10	91.10	2	1,456	0.14%
2020/04/16	5	91.30	2	93.65	92.00	3	1,455	0.21%
2020/04/15	1	90.50	0	0.00	90.30	1	1,465	0.07%
2020/04/14	11	92.88	350	90.47	92.20	-339	1,454	-23.31%	大賣/鉅額交易
2020/04/13	347	88.99	6	86.57	89.10	341	1,415	24.10%	大買/鉅額交易
2020/04/10	1	80.80	0	0.00	81.00	1	1,375	0.07%
2020/04/09	13	81.25	0	0.00	80.70	13	1,394	0.93%
2020/04/08	11	82.18	0	0.00	82.10	11	1,390	0.79%
2020/04/07	12	82.65	113	81.36	82.00	-101	1,377	-7.33%	大賣/鉅額交易
2020/04/06	113	78.28	1	78.00	78.30	112	1,338	8.37%	大買/鉅額交易
2020/04/01	0	0.00	2	70.40	71.20	-2	1,310	-0.15%
2020/03/30	1	60.50	2	64.30	64.50	-1	1,288	-0.08%
2020/03/27	4	63.05	4	63.25	63.00	0	1,293	0.00%
2020/03/26	41	63.35	3	63.13	62.90	38	1,300	2.92%
2020/03/25	1	62.60	1	63.60	64.00	0	1,355	0.00%
2020/03/24	5	59.70	0	0.00	59.80	5	1,414	0.35%
2020/03/23	6	53.97	2	55.25	55.00	4	1,444	0.28%
2020/03/20	0	0.00	2	56.00	57.10	-2	1,466	-0.14%
2020/03/19	2	52.75	0	0.00	52.40	2	1,522	0.13%
2020/03/18	6	61.40	5	61.18	58.20	1	1,598	0.06%
2020/03/16	1	70.60	5	70.38	67.80	-4	1,678	-0.24%
2020/03/13	6	67.53	0	0.00	68.10	6	1,652	0.36%
2020/03/12	1	75.70	25	81.00	75.00	-24	1,631	-1.47%
2020/03/10	4	83.15	4	82.65	82.50	0	1,592	0.00%
2020/03/09	5	89.64	0	0.00	86.40	5	1,571	0.32%
2020/03/05	0	0.00	1	88.90	91.10	-1	1,579	-0.06%
2020/03/03	2	87.75	0	0.00	87.80	2	1,625	0.12%
2020/02/27	0	0.00	11	89.00	89.00	-11	1,888	-0.58%
2020/02/24	0	0.00	1	93.30	93.40	-1	1,924	-0.05%
2020/02/19	0	0.00	1	95.20	96.20	-1	1,941	-0.05%
2020/02/18	1	94.00	0	0.00	94.40	1	1,941	0.05%
2020/02/06	2	99.15	2	99.85	99.00	0	2,042	0.00%
2020/02/05	5	101.50	6	99.57	98.90	-1	2,078	-0.05%
2020/02/04	18	102.11	19	102.11	102.00	-1	2,061	-0.05%
2020/02/03	18	94.17	47	98.69	101.50	-29	1,991	-1.46%
2020/01/31	0	0.00	3	92.60	92.50	-3	1,940	-0.15%
2020/01/30	1	94.80	2	96.25	91.10	-1	1,930	-0.05%
2020/01/20	4	93.70	2	93.95	94.00	2	1,914	0.10%
2020/01/17	1	93.70	2	94.30	93.20	-1	1,914	-0.05%
2020/01/14	5	95.18	7	96.14	94.00	-2	1,927	-0.10%
2020/01/13	2	95.35	0	0.00	95.30	2	1,920	0.10%
2020/01/10	1	91.60	21	91.60	91.90	-20	1,891	-1.06%
2020/01/09	17	91.16	0	0.00	90.40	17	1,889	0.90%
2020/01/08	10	92.40	63	93.52	92.40	-53	1,880	-2.82%
2020/01/07	3	95.60	0	0.00	95.10	3	1,881	0.16%
2020/01/03	1	96.90	0	0.00	96.30	1	1,919	0.05%
2020/01/02	2	98.95	13.6	99.29	98.90	-11.6	1,897	-0.61%
2019/12/31	3	98.67	0	0.00	99.10	3	1,891	0.16%
2019/12/30	2	98.40	1	99.90	98.30	1	1,892	0.05%
2019/12/24	2	98.60	2	100.00	100.00	0	1,964	0.00%
2019/12/23	1	99.10	3	99.10	98.80	-2	1,964	-0.10%
2019/12/20	6	100.08	7	98.41	101.50	-1	1,946	-0.05%
2019/12/19	31	97.69	6	95.82	94.60	25	1,880	1.33%
2019/12/18	15	99.85	4	102.38	99.80	11	1,808	0.61%
2019/12/17	4	103.13	3	103.33	102.50	1	1,770	0.06%
2019/12/16	5	103.20	3	105.67	104.00	2	1,742	0.11%
2019/12/13	32	106.19	4	106.75	106.00	28	1,665	1.68%
2019/12/12	14	118.00	3	120.00	117.50	11	1,555	0.71%
2019/12/11	2	131.00	0	0.00	130.50	2	1,436	0.14%
2019/12/10	1	130.50	0	0.00	131.00	1	1,436	0.07%
2019/12/06	0	0.00	24	132.04	131.50	-24	1,428	-1.68%
2019/12/05	42	132.63	25	132.90	132.50	17	1,426	1.19%
2019/12/04	1	132.50	0	0.00	132.50	1	1,425	0.07%
2019/12/03	1	134.00	0	0.00	132.00	1	1,429	0.07%
2019/12/02	1	134.00	2.2	134.10	134.00	-1.2	1,422	-0.09%
2019/11/29	2	135.50	1	135.50	136.50	1	1,428	0.07%
2019/11/28	1	138.50	3	134.00	138.50	-2	1,426	-0.14%
2019/11/27	3	133.67	4.8	133.96	133.00	-1.8	1,382	-0.13%
2019/11/26	30	132.45	16.6	131.00	131.00	13.4	1,339	1.00%
2019/11/21	28	132.00	4	132.25	132.00	24	1,057	2.27%
2019/11/20	0	0.00	1	130.00	132.50	-1	1,044	-0.10%
2019/11/19	21	130.52	0	0.00	130.50	21	1,037	2.03%
2019/11/18	1	131.00	1	132.00	131.00	0	1,031	0.00%
2019/11/14	138	130.51	220	131.19	131.00	-82	1,019	-8.04%	大買/大賣/
2019/11/13	0	0.00	177	133.97	133.50	-177	990	-17.87%	大賣/鉅額交易
2019/11/12	1	137.00	0	0.00	135.00	1	989	0.10%
2019/11/11	89	134.84	10	136.70	137.50	79	983	8.04%
2019/11/08	174	134.03	0	0.00	133.00	174	973	17.88%	大買/鉅額交易
2019/11/07	0	0.00	16	135.56	135.50	-16	951	-1.68%
2019/11/05	2	138.50	0	0.00	138.50	2	939	0.21%
2019/11/04	4	141.25	106	140.68	140.00	-102	946	-10.77%	大賣/鉅額交易
2019/11/01	0	0.00	34	134.59	135.00	-34	925	-3.67%
2019/10/31	1	133.00	102	134.01	133.50	-101	939	-10.75%	大賣/鉅額交易
2019/10/30	0	0.00	9	133.50	133.50	-9	937	-0.96%
2019/10/29	0	0.00	9	135.83	133.50	-9	934	-0.96%
2019/10/28	3	135.00	21	135.50	135.00	-18	945	-1.90%
2019/10/25	0	0.00	1	137.50	137.00	-1	936	-0.11%
2019/10/24	3	139.50	0	0.00	138.50	3	937	0.32%
2019/10/23	2	138.00	50	140.00	138.00	-48	935	-5.13%
2019/10/22	0	0.00	1	138.00	139.00	-1	925	-0.11%
2019/10/21	1	137.00	50	137.00	138.00	-49	925	-5.29%
2019/10/18	2	137.25	0	0.00	137.00	2	928	0.22%
2019/10/17	1	136.50	4	137.00	138.50	-3	939	-0.32%
2019/10/16	4	134.88	0	0.00	134.50	4	975	0.41%
2019/10/15	7	136.21	2	137.50	136.00	5	984	0.51%
2019/10/14	6	139.33	0	0.00	138.50	6	988	0.61%
2019/10/09	6	142.67	0	0.00	142.50	6	956	0.63%
2019/10/08	0	0.00	6	148.00	147.50	-6	935	-0.64%
2019/10/07	0	0.00	49	148.00	147.00	-49	935	-5.24%
2019/10/04	0	0.00	64	148.09	148.00	-64	941	-6.80%
2019/10/03	4	150.13	58	149.03	148.00	-54	944	-5.72%
2019/10/02	6	146.00	9	146.44	145.50	-3	916	-0.33%
2019/10/01	1	147.50	24	148.02	147.50	-23	916	-2.51%
2019/09/27	0	0.00	47	146.18	149.00	-47	908	-5.17%
2019/09/26	3	147.83	7	148.21	145.00	-4	869	-0.46%
2019/09/24	1	150.00	1	149.50	150.00	0	900	0.00%
2019/09/23	0	0.00	1	151.50	150.00	-1	904	-0.11%
2019/09/20	4	149.50	1	150.00	149.50	3	906	0.33%
2019/09/19	1	150.00	0	0.00	149.50	1	903	0.11%
2019/09/18	1	151.50	2	150.50	150.50	-1	919	-0.11%
2019/09/17	1	151.00	1	151.00	151.00	0	938	0.00%
2019/09/16	2	151.25	0	0.00	151.00	2	950	0.21%
2019/09/12	0	0.00	2.2	151.95	151.50	-2.2	973	-0.23%
2019/09/10	1	150.50	4	150.25	151.00	-3	984	-0.30%
2019/09/06	6	149.50	8	149.50	149.00	-2	995	-0.20%
2019/09/05	9	148.94	0	0.00	149.00	9	999	0.90%
2019/09/04	8	148.88	0	0.00	148.00	8	1,025	0.78%
2019/09/03	0	0.00	4	151.00	149.00	-4	1,049	-0.38%
2019/08/30	4	145.25	0	0.00	146.00	4	1,022	0.39%
2019/08/28	0	0.00	5	145.50	145.00	-5	1,033	-0.48%
2019/08/27	0	0.00	57.9	144.11	144.00	-57.9	1,037	-5.58%
2019/08/26	1	141.50	14	140.68	140.50	-13	1,032	-1.26%
2019/08/22	2	144.00	0	0.00	143.00	2	1,052	0.19%
2019/08/21	1	143.00	0	0.00	143.00	1	1,056	0.09%
2019/08/19	7	142.57	1	144.00	142.50	6	1,056	0.57%
2019/08/16	0	0.00	2	143.00	142.50	-2	1,058	-0.19%
2019/08/15	0	0.00	20	143.25	143.50	-20	1,063	-1.88%
2019/08/14	4	141.00	2	142.00	141.00	2	1,068	0.19%
2019/08/13	0	0.00	2	144.75	142.00	-2	1,069	-0.19%
2019/08/12	5	145.70	0	0.00	144.00	5	1,067	0.47%
2019/08/08	1	149.00	5	148.20	149.00	-4	1,061	-0.38%
2019/08/07	2	148.50	8	148.81	147.50	-6	1,066	-0.56%
2019/08/06	1	147.00	1	148.50	148.50	0	1,078	0.00%
2019/08/05	1	153.50	72	151.85	150.50	-71	1,085	-6.54%
2019/08/02	1	163.50	16	164.56	158.50	-15	1,082	-1.39%
2019/08/01	1	166.00	8	165.25	167.50	-7	1,068	-0.66%
2019/07/31	0	0.00	1	165.00	167.00	-1	1,070	-0.09%
2019/07/30	1	164.50	42	164.88	165.00	-41	1,059	-3.87%
2019/07/29	2	167.00	18	167.22	168.50	-16	1,047	-1.53%
2019/07/25	1	163.00	1	162.50	163.00	0	1,034	0.00%
2019/07/24	1	164.00	2	165.25	164.00	-1	1,039	-0.10%
2019/07/23	1	167.00	0	0.00	164.50	1	1,052	0.10%
2019/07/22	2.2	168.38	1.2	169.82	166.50	0.9	1,054	0.09%
2019/07/19	3	170.00	1	171.00	169.50	2	1,048	0.19%
2019/07/18	4	170.63	3	169.83	168.00	1	1,035	0.10%
2019/07/17	40	167.09	0	0.00	167.50	40	991	4.04%
2019/07/16	5	164.10	0	0.00	164.00	5	965	0.52%
2019/07/10	1	160.00	1	161.50	161.50	0	965	0.00%
2019/07/08	1	163.50	1	167.00	162.50	0	963	0.00%
2019/07/05	0	0.00	1	165.00	165.00	-1	960	-0.10%
2019/07/04	1	165.00	1	166.50	166.00	0	961	0.00%
2019/07/03	1	164.50	0	0.00	165.00	1	971	0.10%
2019/07/02	1	166.50	1	164.00	165.00	0	970	0.00%
2019/07/01	1	160.00	1	160.00	159.50	0	944	0.00%
2019/06/28	1	161.50	0	0.00	159.00	1	958	0.10%
2019/06/27	1	160.50	0	0.00	159.50	1	959	0.10%
2019/06/26	1	158.00	2	158.00	159.00	-1	970	-0.10%
2019/06/25	0.1	159.00	0	0.00	159.00	0.1	973	0.01%
2019/06/24	0	0.00	1	159.00	161.50	-1	962	-0.10%
2019/06/21	3	157.67	2	158.25	157.00	1	944	0.11%
2019/06/20	2	155.00	1	154.50	157.50	1	939	0.11%
2019/06/19	10	152.55	1	151.50	152.00	9	923	0.97%
2019/06/18	3	151.17	1	149.00	151.50	2	923	0.22%
2019/06/17	6	153.00	1	154.00	151.00	5	926	0.54%
2019/06/14	3	151.00	0	0.00	151.00	3	921	0.33%
2019/06/13	1	152.00	0	0.00	151.00	1	944	0.11%
2019/06/12	1	152.50	1	152.00	152.50	0	956	0.00%
2019/06/11	10	145.75	4	146.38	150.00	6	960	0.62%
2019/06/10	1	141.00	1	139.50	140.50	0	934	0.00%
2019/06/06	2	138.25	0	0.00	139.00	2	936	0.21%
2019/06/05	0	0.00	3	139.00	137.50	-3	948	-0.32%
2019/06/04	0	0.00	1	141.00	138.50	-1	956	-0.10%
2019/06/03	3	138.83	1	139.00	139.50	2	987	0.20%
2019/05/31	0	0.00	3	138.83	139.00	-3	1,011	-0.30%
2019/05/29	0	0.00	2	137.25	136.00	-2	1,075	-0.19%
2019/05/28	3	133.83	0	0.00	133.50	3	1,074	0.28%
2019/05/27	5	134.60	0	0.00	134.00	5	1,081	0.46%
2019/05/23	2	137.00	5	136.40	137.50	-3	1,119	-0.27%
2019/05/22	2	141.50	2	140.25	139.00	0	1,145	0.00%
2019/05/21	1	140.50	2	141.50	142.50	-1	1,168	-0.09%
2019/05/20	2	137.50	4	137.88	138.00	-2	1,230	-0.16%
2019/05/17	0	0.00	4	135.63	134.00	-4	1,231	-0.32%
2019/05/15	0	0.00	1	140.00	140.00	-1	1,307	-0.08%
2019/05/14	3	132.33	12	137.08	138.50	-9	1,307	-0.69%
2019/05/13	0	0.00	1	143.50	136.50	-1	1,310	-0.08%
2019/05/10	5	146.10	6	149.33	143.50	-1	1,299	-0.08%
2019/05/09	1	152.00	7	151.93	150.00	-6	1,296	-0.46%
2019/05/08	0	0.00	1	155.50	154.00	-1	1,302	-0.08%
2019/05/07	1	154.00	0	0.00	154.00	1	1,305	0.08%
2019/05/06	2	153.50	0	0.00	153.00	2	1,320	0.15%
2019/05/03	8	158.44	29	158.29	158.00	-21	1,347	-1.56%
2019/04/30	0	0.00	200	156.91	157.00	-200	1,405	-14.23%	大賣/鉅額交易
2019/04/24	3	165.00	0	0.00	164.50	3	1,416	0.21%
2019/04/18	1	165.00	0	0.00	164.00	1	1,574	0.06%
2019/04/17	4	168.50	33	168.00	168.50	-29	1,586	-1.83%
2019/04/16	2	167.25	1	167.00	167.50	1	1,628	0.06%
2019/04/12	1	171.00	1	172.50	169.00	0	1,698	0.00%
2019/04/11	0	0.00	1	170.50	170.50	-1	1,762	-0.06%
2019/04/10	2	171.75	0	0.00	172.50	2	1,772	0.11%
2019/04/09	1	172.50	35	171.11	170.50	-34	1,824	-1.86%
2019/04/08	1	171.50	90	170.05	170.00	-89	1,823	-4.88%
2019/04/02	1	171.50	14	169.11	171.00	-13	1,821	-0.71%
2019/04/01	0	0.00	13	168.54	168.00	-13	1,812	-0.72%
2019/03/29	0	0.00	20	168.05	168.00	-20	1,806	-1.11%
2019/03/28	1	168.00	8	168.06	167.00	-7	1,809	-0.39%
2019/03/27	0	0.00	3	169.33	168.00	-3	1,824	-0.16%
2019/03/26	0	0.00	24	169.92	169.00	-24	1,833	-1.31%
2019/03/22	1	172.50	3	175.00	172.00	-2	1,901	-0.11%
2019/03/21	0	0.00	15	174.47	175.00	-15	1,948	-0.77%
2019/03/20	0	0.00	1	171.00	172.00	-1	1,991	-0.05%
2019/03/19	0	0.00	15	171.20	171.00	-15	2,005	-0.75%
2019/03/18	10	170.60	0	0.00	170.50	10	2,014	0.50%
2019/03/15	11	174.59	0	0.00	174.50	11	1,999	0.55%
2019/03/14	4	176.38	24	181.08	175.00	-20	2,011	-0.99%
2019/03/13	5	179.00	1	179.50	179.00	4	2,051	0.19%
2019/03/12	21	180.50	4	180.75	181.00	17	2,089	0.81%
2019/03/11	2	178.25	0	0.00	178.00	2	2,136	0.09%
2019/03/08	2	179.50	1	181.00	180.00	1	2,151	0.05%
2019/03/07	15	183.63	3	185.67	181.50	12	2,200	0.55%
2019/03/06	0	0.00	23	182.28	184.00	-23	2,218	-1.04%
2019/03/05	1	181.50	4	182.25	183.00	-3	2,203	-0.14%
2019/03/04	4	179.38	2	182.00	179.00	2	2,190	0.09%
2019/02/27	1	176.00	3	181.50	181.50	-2	2,157	-0.09%
2019/02/26	10	178.00	0	0.00	177.00	10	2,146	0.47%
2019/02/25	4	177.38	2	180.25	177.00	2	2,158	0.09%
2019/02/22	5	182.80	1	184.50	181.50	4	2,161	0.19%
2019/02/21	15	181.83	13	179.77	180.00	2	2,168	0.09%
2019/02/20	2	178.75	17	178.38	179.00	-15	2,152	-0.70%
2019/02/19	15	178.40	5	179.30	177.50	10	2,182	0.46%
2019/02/18	1	173.00	5	172.90	171.50	-4	2,155	-0.19%
2019/02/15	4	173.13	6	176.67	170.50	-2	2,160	-0.09%
2019/02/14	3	170.83	3	170.17	172.00	0	2,127	0.00%
2019/02/13	1	167.00	20	167.00	166.50	-19	2,103	-0.90%
2019/02/12	3	167.33	1	169.50	167.50	2	2,114	0.09%
2019/02/11	5	166.90	54	168.57	166.50	-49	2,151	-2.28%
2019/01/30	1	168.00	2	170.00	168.50	-1	2,220	-0.05%
2019/01/29	8	169.75	8	171.13	168.00	0	2,302	0.00%
2019/01/28	8	172.50	0	0.00	172.50	8	2,360	0.34%
2019/01/25	3	173.83	245	173.32	172.00	-242	2,390	-10.12%	大賣/鉅額交易
2019/01/24	19	175.47	1	175.00	175.00	18	2,389	0.75%
2019/01/23	3	175.00	103	174.96	173.50	-100	2,398	-4.17%	大賣/
2019/01/22	0	0.00	1	173.00	171.00	-1	2,363	-0.04%
2019/01/21	1	171.50	0	0.00	170.50	1	2,395	0.04%
2019/01/18	2	173.00	0	0.00	171.50	2	2,419	0.08%
2019/01/16	2	166.50	13	168.12	168.00	-11	2,468	-0.45%
2019/01/15	9	171.17	0	0.00	170.00	9	2,460	0.37%
2019/01/14	4	171.88	3	173.50	171.50	1	2,461	0.04%
2019/01/11	9	172.61	3	172.00	172.00	6	2,461	0.24%
2019/01/10	4	183.50	63	184.55	175.50	-59	2,440	-2.42%
2019/01/09	7	174.57	1	175.00	175.00	6	2,332	0.26%
2019/01/08	13	173.96	1	172.00	172.50	12	2,325	0.52%
2019/01/07	5	169.80	0	0.00	169.50	5	2,290	0.22%
2019/01/04	3	169.50	4	170.75	168.50	-1	2,294	-0.04%
2019/01/03	2	172.00	7	168.79	173.00	-5	2,269	-0.22%
2019/01/02	34	164.47	2	165.00	163.50	32	2,226	1.44%
2018/12/28	11	164.73	13	167.96	165.50	-2	2,243	-0.09%
2018/12/27	2	160.75	1	162.50	161.00	1	2,290	0.04%
2018/12/25	0	0.00	1	159.00	160.50	-1	2,405	-0.04%
2018/12/24	8	162.00	0	0.00	162.00	8	2,474	0.32%
2018/12/21	1	161.50	0	0.00	160.50	1	2,502	0.04%
2018/12/20	1	160.00	4	160.50	159.50	-3	2,521	-0.12%
2018/12/19	10	160.45	0	0.00	160.00	10	2,508	0.40%
2018/12/18	1	163.50	2	164.75	161.00	-1	2,505	-0.04%
2018/12/17	1	165.00	4	165.25	163.50	-3	2,514	-0.12%
2018/12/14	1	160.50	1	162.50	160.00	0	2,491	0.00%
2018/12/13	150	158.39	14	151.39	156.00	136	2,448	5.55%	大買/鉅額交易
2018/12/12	3	148.50	5	150.10	148.50	-2	2,406	-0.08%
2018/12/11	61	150.09	3	150.50	148.00	58	2,414	2.40%
2018/12/10	7	150.00	1	147.50	148.50	6	2,411	0.25%
2018/12/07	54	154.46	1	151.00	151.50	53	2,435	2.18%
2018/12/06	6	158.42	4	161.25	152.50	2	2,413	0.08%
2018/12/05	1	170.00	1	170.00	169.00	0	2,364	0.00%
2018/12/04	26	171.71	2	174.00	173.50	24	2,345	1.02%
2018/12/03	29	167.97	5	168.10	166.50	24	2,343	1.02%
2018/11/30	22	162.36	7	163.14	161.00	15	2,356	0.64%
2018/11/29	9	154.83	8	156.06	158.50	1	2,310	0.04%
2018/11/28	0	0.00	1	144.00	144.50	-1	2,261	-0.04%
2018/11/27	1	145.00	0	0.00	144.00	1	2,269	0.04%
2018/11/21	3	150.17	0	0.00	147.00	3	2,298	0.13%
2018/11/20	1	143.50	5	150.70	149.50	-4	2,280	-0.18%
2018/11/19	5	145.00	3	145.00	144.50	2	2,253	0.09%
2018/11/16	0	0.00	1	142.50	144.00	-1	2,244	-0.04%
2018/11/15	4	140.75	4	142.00	140.50	0	2,191	0.00%
2018/11/14	4	150.00	0	0.00	149.50	4	2,161	0.19%
2018/11/13	2	151.75	0	0.00	151.00	2	2,151	0.09%
2018/11/12	6	157.17	1	158.00	156.00	5	2,133	0.23%
2018/11/09	1	158.50	0	0.00	158.00	1	2,129	0.05%
2018/11/08	3	157.50	3	163.50	157.50	0	2,114	0.00%
2018/11/07	9	155.44	0	0.00	157.50	9	2,061	0.44%
2018/11/06	11	163.68	8	169.94	163.50	3	1,984	0.15%
2018/11/05	4	184.38	21	183.17	181.00	-17	1,886	-0.90%
2018/11/02	0	0.00	1	200.50	199.50	-1	1,819	-0.05%
2018/10/31	2	199.00	1	198.00	193.00	1	1,783	0.06%
2018/10/29	7	197.07	7	194.29	193.00	0	1,766	0.00%
2018/10/25	1	189.50	1	191.00	189.50	0	1,751	0.00%
2018/10/24	2	188.50	4	192.00	194.00	-2	1,715	-0.12%
2018/10/23	1	191.50	1	192.50	187.00	0	1,692	0.00%
2018/10/22	0	0.00	2	191.00	191.00	-2	1,700	-0.12%
2018/10/19	5	187.40	88	186.64	188.00	-83	1,715	-4.84%
2018/10/18	11	191.18	0	0.00	191.00	11	1,736	0.63%
2018/10/17	1	194.00	0	0.00	191.50	1	1,747	0.06%
2018/10/16	2	193.00	2	192.00	192.50	0	1,778	0.00%
2018/10/15	0	0.00	3	189.17	190.00	-3	1,791	-0.17%
2018/10/12	2	190.75	3	185.17	190.50	-1	1,804	-0.06%
2018/10/11	1	188.00	8	187.06	183.50	-7	1,825	-0.38%
2018/10/09	0	0.00	3	201.17	203.50	-3	1,808	-0.17%
2018/10/08	8	207.50	17	209.65	206.00	-9	1,802	-0.50%
2018/10/05	54	214.76	16	215.38	213.50	38	1,791	2.12%
2018/10/04	14	213.18	7	214.21	213.00	7	1,726	0.41%
2018/10/03	4	204.00	5	204.20	206.50	-1	1,679	-0.06%
2018/10/02	96	205.14	63	206.93	201.00	33	1,669	1.98%
2018/09/28	0	0.00	1	189.50	188.50	-1	1,622	-0.06%
2018/09/27	40	192.00	1	192.50	192.00	39	1,614	2.42%
2018/09/26	22	185.25	1	186.50	185.00	21	1,582	1.33%
2018/09/25	0	0.00	3	185.50	183.50	-3	1,598	-0.19%
2018/09/21	123	181.86	1	181.50	182.00	122	1,622	7.52%	大買/鉅額交易
2018/09/20	5	184.20	0	0.00	184.00	5	1,590	0.31%
2018/09/19	0	0.00	5	186.50	189.50	-5	1,574	-0.32%
2018/09/17	21	204.74	6	201.92	197.00	15	1,581	0.95%
2018/09/14	31	196.05	0	0.00	196.00	31	1,583	1.96%
2018/09/13	1	188.00	2	197.75	196.50	-1	1,600	-0.06%
2018/09/12	1	185.50	0	0.00	185.50	1	1,584	0.06%
2018/09/11	0	0.00	4	185.13	187.50	-4	1,580	-0.25%
2018/09/10	1	190.50	1	193.00	190.50	0	1,571	0.00%
2018/09/07	3	194.50	2	191.50	191.00	1	1,574	0.06%
2018/09/06	2	205.25	65	206.99	203.50	-63	1,541	-4.09%
2018/09/04	0	0.00	12	219.33	222.00	-12	1,498	-0.80%
2018/09/03	2	218.75	75	219.21	215.00	-73	1,491	-4.90%
2018/08/31	1	227.00	40	228.60	228.50	-39	1,481	-2.63%
2018/08/30	1	228.50	2	227.00	226.00	-1	1,483	-0.07%
2018/08/29	1	222.00	0	0.00	221.00	1	1,503	0.07%
2018/08/28	8	230.38	9	228.83	229.00	-1	1,484	-0.07%
2018/08/27	2	237.50	0	0.00	236.50	2	1,477	0.14%
2018/08/24	5	238.40	0	0.00	237.00	5	1,490	0.34%
2018/08/21	0	0.00	2	246.00	245.50	-2	1,546	-0.13%
2018/08/20	1	239.00	1	242.50	240.00	0	1,578	0.00%
2018/08/15	1	240.50	0	0.00	238.00	1	1,798	0.06%
2018/08/14	6	242.25	4	244.50	243.50	2	1,819	0.11%
2018/08/13	3	240.83	0	0.00	240.50	3	1,824	0.16%
2018/08/10	1	245.00	0	0.00	244.50	1	1,826	0.05%
2018/08/08	0	0.00	1	250.50	247.00	-1	1,900	-0.05%
2018/08/07	0	0.00	1	252.00	248.00	-1	1,974	-0.05%
2018/08/06	2	252.75	3	257.33	250.50	-1	2,007	-0.05%
2018/08/03	2	267.75	21	267.93	266.00	-19	2,006	-0.95%
2018/08/02	3	266.17	1	267.00	263.00	2	2,037	0.10%
2018/08/01	13	262.81	1	267.00	270.00	12	2,086	0.58%
2018/07/30	3	257.50	11	257.09	256.00	-8	2,167	-0.37%
2018/07/27	2	260.25	35	259.97	262.00	-33	2,288	-1.44%
2018/07/25	1.4	251.80	4	257.00	255.50	-2.6	2,494	-0.10%
2018/07/24	2	248.00	3	242.67	248.50	-1	2,551	-0.04%
2018/07/23	2	239.25	7	239.00	240.50	-5	2,626	-0.19%
2018/07/20	13	255.88	8	255.75	257.00	5	2,754	0.18%
2018/07/19	0	0.00	6	252.83	251.00	-6	2,801	-0.21%
2018/07/18	3	257.00	14	258.96	253.00	-11	2,871	-0.38%
2018/07/17	3	273.17	3	270.83	268.00	0	2,955	0.00%
2018/07/16	11	271.32	5	269.50	267.50	6	3,005	0.20%
2018/07/13	5	270.00	0	0.00	272.00	5	3,076	0.16%
2018/07/12	3	270.17	2	271.50	266.50	1	3,144	0.03%
2018/07/11	18	271.81	23	272.26	268.50	-5	3,127	-0.16%
2018/07/10	10	281.25	2	281.00	281.00	8	3,096	0.26%
2018/07/09	4	286.38	6	293.25	292.50	-2	3,072	-0.07%
2018/07/06	4	288.00	0	0.00	292.00	4	3,126	0.13%
2018/07/05	6	299.33	0	0.00	295.00	6	3,108	0.19%
2018/07/04	3	304.17	4	301.25	302.00	-1	3,116	-0.03%
2018/07/03	1	308.00	3	306.50	302.00	-2	3,133	-0.06%
2018/07/02	25	320.88	3	321.33	315.00	22	3,124	0.70%
2018/06/28	0	0.00	4	311.00	306.00	-4	3,150	-0.13%
2018/06/27	1	314.00	10	314.50	310.50	-9	3,149	-0.29%
2018/06/26	0	0.00	1	314.00	313.50	-1	3,153	-0.03%
2018/06/25	25	315.72	10	314.00	316.00	15	3,142	0.48%
2018/06/22	3	308.50	0	0.00	308.00	3	3,128	0.10%
2018/06/21	31	295.45	6	292.00	301.00	25	3,113	0.80%
2018/06/20	0.1	293.50	2	292.00	291.00	-1.9	3,113	-0.06%
2018/06/19	11	292.45	1	292.00	292.50	10	3,138	0.32%
2018/06/15	7.6	292.62	1	296.50	292.50	6.6	3,177	0.21%
2018/06/14	26	301.13	15	300.90	298.00	11	3,184	0.35%
2018/06/13	0	0.00	4	307.25	304.50	-4	3,184	-0.13%
2018/06/12	5	306.90	1	306.00	306.00	4	3,190	0.13%
2018/06/11	3	309.50	1	308.00	307.50	2	3,213	0.06%
2018/06/08	52	310.37	0	0.00	307.50	52	3,262	1.59%
2018/06/07	12	311.42	10	315.00	310.50	2	3,292	0.06%
2018/06/06	4	311.25	3	300.00	316.00	1	3,338	0.03%
2018/06/05	0	0.00	10	315.50	310.50	-10	3,354	-0.30%
2018/06/01	6	319.00	4	318.88	315.50	2	3,684	0.05%
2018/05/31	6	314.25	2	312.00	315.00	4	3,688	0.11%
2018/05/30	5	310.30	14	309.50	309.00	-9	3,674	-0.24%
2018/05/29	12	308.04	2	309.00	314.50	10	3,664	0.27%
2018/05/28	14	313.18	9	312.78	310.00	5	3,641	0.14%
2018/05/25	6	335.00	32	327.03	320.50	-26	3,594	-0.72%
2018/05/24	3	345.00	10	341.15	337.00	-7	3,520	-0.20%
2018/05/23	8	341.88	28	341.18	341.00	-20	3,473	-0.58%
2018/05/22	4	329.25	9	324.83	330.00	-5	3,386	-0.15%
2018/05/21	2	325.00	5	325.30	324.00	-3	3,366	-0.09%
2018/05/18	93	323.60	0	0.00	325.00	93	3,361	2.77%
2018/05/17	0	0.00	25	326.20	323.00	-25	3,352	-0.75%
2018/05/16	96	328.60	40	332.40	324.50	56	3,330	1.68%
2018/05/15	1	324.50	3	325.67	325.50	-2	3,288	-0.06%
2018/05/14	12	310.00	7	312.14	310.00	5	3,232	0.15%
2018/05/11	14	322.64	3	321.00	317.00	11	3,191	0.34%
2018/05/10	12	321.13	0	0.00	319.50	12	3,159	0.38%
2018/05/09	2	310.25	4	311.75	316.00	-2	3,116	-0.06%
2018/05/08	2	317.75	17	320.06	314.00	-15	3,052	-0.49%
2018/05/07	16	320.72	1	315.00	319.00	15	3,013	0.50%
2018/05/04	60	337.01	11	333.59	322.00	49	2,939	1.67%
2018/05/03	28	332.93	10	334.60	338.00	18	2,830	0.64%
2018/05/02	46	320.02	53	320.36	325.00	-7	2,670	-0.26%
2018/04/30	45	307.61	29	310.50	310.00	16	2,582	0.62%
2018/04/27	6	302.67	4	299.63	307.50	2	2,501	0.08%
2018/04/26	71	304.63	16	300.22	288.00	55	2,400	2.29%
2018/04/25	12	294.33	1	291.50	298.00	11	2,241	0.49%
2018/04/24	7	287.64	18	284.47	283.50	-11	2,179	-0.50%
2018/04/23	7	290.00	6	285.83	293.00	1	2,106	0.05%
2018/04/20	4	270.88	3	269.33	273.50	1	2,009	0.05%
2018/04/19	15	265.33	13	267.38	261.50	2	1,966	0.10%
2018/04/18	5	258.00	2	256.25	258.50	3	1,874	0.16%
2018/04/17	1	248.50	6	248.83	249.50	-5	1,785	-0.28%
2018/04/16	0	0.00	22	248.91	247.50	-22	1,772	-1.24%
2018/04/13	2	244.75	2	246.25	243.00	0	1,762	0.00%
2018/04/12	24	250.92	6	253.17	245.50	18	1,769	1.02%
2018/04/11	1	237.50	0	0.00	237.50	1	1,685	0.06%
2018/04/10	0	0.00	10	236.50	236.50	-10	1,678	-0.60%
2018/04/09	0	0.00	2	238.50	237.50	-2	1,661	-0.12%
2018/04/03	7	243.36	1	243.00	242.50	6	1,638	0.37%
2018/04/02	11	253.00	0	0.00	246.50	11	1,626	0.68%
2018/03/31	2	250.25	1	249.50	249.00	1	1,603	0.06%
2018/03/29	101	241.43	5	242.10	241.50	96	1,547	6.20%	大買/
2018/03/27	0	0.00	1	241.00	238.00	-1	1,520	-0.07%
2018/03/26	1	241.00	2	239.25	241.00	-1	1,512	-0.07%
2018/03/23	2	234.75	2	235.00	235.50	0	1,502	0.00%
2018/03/22	7	243.36	0	0.00	237.00	7	1,484	0.47%
2018/03/21	914	240.53	6	238.92	241.50	908	1,453	62.47%	大買/鉅額交易
2018/03/20	7	232.21	7	234.07	231.50	0	1,400	0.00%
2018/03/19	28	241.41	106	239.72	238.00	-78	1,375	-5.67%	大賣/
2018/03/16	0	0.00	3	242.50	242.50	-3	1,374	-0.22%
2018/01/08	0	0.00	5	190.50	191.50	-5	875	-0.57%