中裕 (4147)-元大-博愛券商分點個股進出

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
86.0
漲跌
▼1.5
漲幅
-1.71%
成交量
560張
產業
上櫃生技醫療類股
316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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/12/10	3	88.10	0	0.00	87.50	3	615	0.49%
2024/12/09	0	0.00	3.5	89.73	90.10	-3.5	600	-0.58%
2024/12/06	1	88.80	5	88.64	87.60	-4	573	-0.70%
2024/12/05	1	85.00	1	85.60	85.00	0	527	0.00%
2024/12/03	1	84.40	2	85.45	84.30	-1	529	-0.19%
2024/11/29	0	0.00	1	84.00	84.30	-1	524	-0.19%
2024/11/27	1	84.20	12	84.08	83.60	-11	535	-2.05%
2024/11/26	1.6	84.20	0	0.00	83.90	1.6	539	0.30%
2024/11/18	1	78.70	0	0.00	78.70	1	534	0.19%
2024/11/11	0	0.00	1	82.60	82.40	-1	533	-0.19%
2024/11/08	0	0.00	1	80.20	80.10	-1	522	-0.19%
2024/11/05	6	81.57	0	0.00	81.60	6	537	1.12%
2024/10/30	0	83.02	0	0.00	81.40	0	601	0.00%
2024/10/24	1.1	81.26	1	80.80	80.80	0.1	572	0.02%
2024/10/23	0.8	80.60	0	0.00	81.80	0.8	570	0.13%
2024/10/22	2	80.45	4	79.65	80.60	-2	562	-0.36%
2024/10/18	1	75.00	0	0.00	73.60	1	584	0.17%
2024/10/17	0	0.00	1	75.30	75.00	-1	591	-0.17%
2024/10/15	1	74.70	1	74.20	74.20	0	610	0.00%
2024/10/11	11	74.40	0	0.00	74.70	11	619	1.77%
2024/10/09	1	75.10	1	74.20	73.90	0	622	0.00%
2024/10/08	2	76.50	0.1	77.60	76.30	1.9	618	0.31%
2024/10/04	1	78.40	0	0.00	78.20	1	629	0.16%
2024/09/30	0	0.00	1	80.10	79.70	-1	642	-0.16%
2024/09/03	0	0.00	2	84.40	84.00	-2	751	-0.27%
2024/08/21	0	0.00	1	80.10	80.90	-1	760	-0.13%
2024/08/15	0	0.00	1	80.10	80.00	-1	775	-0.13%
2024/08/13	1	77.80	0	0.00	77.80	1	779	0.13%
2024/08/09	0	0.00	0.7	78.00	78.40	-0.7	785	-0.09%
2024/08/08	1	76.60	0	0.00	76.70	1	783	0.13%
2024/08/07	0	0.00	0.3	77.20	75.60	-0.3	779	-0.03%
2024/08/06	1	66.60	0	0.00	70.30	1	771	0.13%
2024/08/05	5	76.34	0	0.00	74.00	5	734	0.68%
2024/07/31	10	83.00	0	0.00	82.60	10	732	1.36%
2024/07/26	0	0.00	1	86.00	85.80	-1	735	-0.14%
2024/07/22	0	0.00	12	88.23	87.10	-12	745	-1.61%
2024/07/19	3	87.67	0	0.00	86.50	3	727	0.41%
2024/07/18	1	88.30	1	89.00	88.40	0	709	0.00%
2024/07/17	1	88.20	1	87.40	88.10	0	713	0.00%
2024/07/11	1	84.90	0	0.00	84.90	1	765	0.13%
2024/07/09	1	84.10	0	0.00	84.10	1	810	0.12%
2024/07/05	0.1	86.90	1	86.80	86.80	-0.9	856	-0.11%
2024/07/03	1	87.40	1.3	87.77	87.40	-0.3	953	-0.03%
2024/07/02	0	0.00	0.1	90.00	88.60	-0.1	992	-0.01%
2024/07/01	0	0.00	0.4	90.34	90.20	-0.4	1,096	-0.03%
2024/06/26	1	89.80	0	0.00	89.50	1	1,123	0.09%
2024/06/21	4	89.30	4	89.60	88.90	0	1,121	0.00%
2024/06/13	0.4	91.00	0	0.00	91.00	0.4	1,164	0.03%
2024/06/11	0.1	92.40	0	0.00	91.00	0.1	1,182	0.01%
2024/06/06	1	90.00	0	0.00	89.40	1	1,196	0.08%
2024/06/04	0	0.00	2	89.50	89.50	-2	1,317	-0.15%
2024/05/31	1	89.80	0	0.00	90.10	1	1,420	0.07%
2024/05/28	0	0.00	3	88.40	88.70	-3	1,555	-0.19%
2024/05/23	0.7	87.60	0	0.00	87.10	0.7	2,014	0.04%
2024/05/20	0	0.00	5	87.70	87.20	-5	2,130	-0.23%
2024/05/16	0	0.00	1.1	86.22	86.90	-1.1	2,189	-0.05%
2024/05/06	0	0.00	1	86.90	88.00	-1	2,331	-0.04%
2024/04/30	2	85.40	1	85.50	85.50	1	2,329	0.04%
2024/04/25	2.1	82.62	0.1	82.90	82.50	2	2,325	0.09%
2024/04/24	0	0.00	1	84.60	84.80	-1	2,321	-0.04%
2024/04/23	1	83.00	0	0.00	82.80	1	2,328	0.04%
2024/04/22	6	83.05	1	81.80	81.80	5	2,329	0.21%
2024/04/19	2	86.60	0	0.00	83.10	2	2,334	0.09%
2024/04/18	2	87.80	1	86.80	86.80	1	2,357	0.04%
2024/04/16	0	0.00	1	88.70	87.90	-1	2,351	-0.04%
2024/04/15	3	91.60	1	90.10	90.10	2	2,342	0.09%
2024/04/12	1	94.20	1	94.00	94.00	0	2,339	0.00%
2024/04/11	1	93.70	6	95.65	95.80	-5	2,349	-0.21%
2024/04/10	21	95.96	0	0.00	93.20	21	2,339	0.90%
2024/04/09	4.5	95.13	4	95.20	96.20	0.5	2,301	0.02%
2024/04/08	3	92.20	2	91.65	93.00	1	2,236	0.04%
2024/04/03	16.1	91.92	9	90.83	90.60	7.1	2,195	0.32%
2024/04/01	0	0.00	0	91.20	90.10	0	2,074	0.00%
2024/03/27	0	88.20	1	88.00	88.00	-1	2,040	-0.05%
2024/03/26	0	0.00	1	94.80	88.10	-1	2,033	-0.05%
2024/03/22	0.1	89.00	0	0.00	88.80	0.1	2,020	0.00%
2024/03/21	6	88.72	0	0.00	88.60	6	2,014	0.30%
2024/03/20	0.1	90.20	0	0.00	89.40	0.1	2,002	0.00%
2024/03/19	6	92.12	1	91.10	91.10	5	1,988	0.25%
2024/03/15	8.7	91.78	0	0.00	90.10	8.7	1,970	0.44%
2024/03/14	2	91.25	1	91.70	91.70	1	1,960	0.05%
2024/03/12	4	92.30	0	0.00	91.90	4	1,944	0.21%
2024/03/11	2.1	94.34	0	0.00	94.10	2.1	1,907	0.11%
2024/03/08	9	97.06	3	98.93	96.80	6	1,865	0.32%
2024/03/07	0	0.00	6	106.50	107.50	-6	1,797	-0.33%
2024/03/06	5	102.80	1	104.00	103.50	4	1,735	0.23%
2024/03/05	0	0.00	1	109.00	102.50	-1	1,704	-0.06%
2024/03/04	2	108.00	0	0.00	109.00	2	1,641	0.12%
2024/03/01	1	107.50	0	0.00	109.00	1	1,602	0.06%
2024/02/29	1	107.50	3	111.17	110.50	-2	1,559	-0.13%
2024/02/27	3	113.17	6.2	113.14	114.00	-3.2	1,413	-0.23%
2024/02/26	4	105.75	18.2	109.11	108.00	-14.2	1,247	-1.13%
2024/02/23	1	102.00	2	103.75	102.50	-1	1,107	-0.09%
2024/02/22	0	0.00	2	96.00	96.30	-2	1,019	-0.20%
2024/02/19	0	0.00	1	94.00	93.00	-1	952	-0.10%
2024/02/16	0	0.00	5	91.76	91.60	-5	952	-0.52%
2024/02/15	5	91.10	1	90.10	91.10	4	963	0.42%
2024/02/05	0	0.00	0	88.90	88.70	0	978	0.00%
2024/02/02	0	90.15	0	0.00	89.80	0	993	0.00%
2024/02/01	0	0.00	5	91.50	91.50	-5	985	-0.51%
2024/01/30	0	87.20	2	86.70	86.20	-2	961	-0.21%
2024/01/24	0	0.00	0	88.20	88.90	0	991	0.00%
2024/01/23	0	0.00	0	86.10	86.60	0	1,004	0.00%
2024/01/19	1	85.30	0	0.00	85.70	1	1,059	0.09%
2024/01/17	0.1	86.60	0	0.00	85.80	0.1	1,066	0.00%
2024/01/16	1	89.90	0	0.00	89.10	1	1,071	0.09%
2024/01/15	6.3	90.80	10	90.50	90.80	-3.7	1,072	-0.35%
2024/01/12	26	90.10	22	89.61	89.10	4	1,055	0.38%
2024/01/11	1	88.50	0	0.00	88.00	1	1,018	0.10%
2024/01/09	0	0.00	1	87.00	87.00	-1	1,017	-0.10%
2024/01/08	0	0.00	1.5	87.99	87.20	-1.5	1,011	-0.15%
2024/01/05	2	86.10	0	0.00	87.10	2	996	0.20%
2024/01/04	17	84.29	19	84.82	85.20	-2	956	-0.21%
2024/01/02	0	0.00	4	82.55	83.10	-4	959	-0.42%
2023/12/21	3	81.60	0	0.00	82.10	3	1,013	0.30%
2023/12/19	1	81.40	0	0.00	80.70	1	1,078	0.09%
2023/12/14	0.1	82.05	0	0.00	82.20	0.1	1,184	0.01%
2023/12/13	0	0.00	10	82.70	81.70	-10	1,204	-0.83%
2023/12/06	1	83.70	0.5	84.15	83.50	0.5	1,398	0.04%
2023/12/04	0	0.00	1	87.20	85.90	-1	1,703	-0.06%
2023/11/29	0	0.00	1	84.50	84.30	-1	1,959	-0.05%
2023/11/28	0	0.00	1.1	84.00	84.10	-1.1	2,034	-0.05%
2023/11/27	1	84.30	2	86.10	83.90	-1	2,134	-0.05%
2023/11/20	1	83.00	1	82.50	82.40	0	2,415	0.00%
2023/11/16	0	82.00	0	0.00	82.50	0	2,595	0.00%
2023/11/14	5	77.20	0	0.00	79.70	5	2,808	0.18%
2023/11/13	0.3	77.80	0	0.00	77.70	0.3	2,793	0.01%
2023/11/10	1	82.30	0	0.00	81.70	1	2,757	0.04%
2023/11/09	2	84.50	0	0.00	84.00	2	2,740	0.07%
2023/11/08	2	86.70	0	0.00	85.80	2	2,748	0.07%
2023/10/31	0	0.00	3	88.10	86.50	-3	2,851	-0.11%
2023/10/30	6.1	88.20	14	87.16	87.50	-8	2,847	-0.28%
2023/10/27	33.1	87.98	24	87.15	87.40	9.1	2,846	0.32%
2023/10/24	0	0.00	1	86.90	86.80	-1	2,831	-0.04%
2023/10/23	0	0.00	2.1	83.90	84.30	-2.1	2,848	-0.07%
2023/10/19	0	0.00	0.4	85.00	83.00	-0.4	2,918	-0.01%
2023/10/18	2	81.75	0	0.00	81.50	2	2,951	0.07%
2023/10/17	1	84.10	0	0.00	84.00	1	2,987	0.03%
2023/10/11	3	86.97	0	0.00	86.30	3	3,143	0.10%
2023/10/04	0	0.00	1	86.30	86.00	-1	3,186	-0.03%
2023/10/03	0	0.00	2	88.30	87.10	-2	3,226	-0.06%
2023/10/02	2	88.90	0	0.00	88.80	2	3,236	0.06%
2023/09/26	0	0.00	1	87.70	87.40	-1	3,311	-0.03%
2023/09/25	1	90.70	3	89.33	89.40	-2	3,380	-0.06%
2023/09/21	1	83.00	0	0.00	83.30	1	3,565	0.03%
2023/09/20	1.1	85.10	0	0.00	85.10	1.1	3,591	0.03%
2023/09/19	1.3	87.80	1	87.40	87.00	0.3	3,627	0.01%
2023/09/18	2	89.80	0	0.00	89.70	2	3,609	0.06%
2023/09/15	2	90.85	0	0.00	90.50	2	3,607	0.06%
2023/09/14	2.1	89.98	0.3	90.30	91.80	1.8	3,600	0.05%
2023/09/12	1	92.00	2	92.10	92.20	-1	3,582	-0.03%
2023/09/11	2	92.65	2.3	93.68	92.10	-0.3	3,593	-0.01%
2023/09/08	9.3	93.55	3	93.17	93.70	6.3	3,549	0.18%
2023/09/07	13.1	96.92	1	96.80	96.80	12.1	3,455	0.35%
2023/09/06	4	107.13	4.2	107.41	107.50	-0.2	3,319	-0.01%
2023/09/05	17.4	107.97	1	106.50	106.50	16.4	3,251	0.50%
2023/09/04	3.1	117.19	0	0.00	118.00	3.1	3,146	0.10%
2023/09/01	5	119.00	1	120.00	118.00	4	3,149	0.13%
2023/08/31	6	117.67	13	118.00	118.50	-7	3,182	-0.22%
2023/08/30	10	113.35	11	116.45	116.50	-1	3,136	-0.03%
2023/08/29	2	110.25	0	0.00	109.50	2	3,056	0.07%
2023/08/28	2	107.00	0	0.00	107.50	2	3,146	0.06%
2023/08/25	3	108.00	2	109.50	108.50	1	3,199	0.03%
2023/08/24	0.1	105.00	0	0.00	107.50	0.1	3,174	0.00%
2023/08/23	0	0.00	2	112.50	107.50	-2	3,150	-0.06%
2023/08/22	2	112.00	2	111.50	111.50	0	3,106	0.00%
2023/08/21	0	0.00	5.1	111.51	112.50	-5.1	3,027	-0.17%
2023/08/18	11	102.68	7.6	103.64	103.00	3.4	2,908	0.12%
2023/08/17	0	0.00	1	98.00	99.60	-1	2,859	-0.03%
2023/08/14	3	92.00	0	0.00	93.50	3	2,973	0.10%
2023/08/10	1	100.00	2	96.25	95.90	-1	3,158	-0.03%
2023/08/09	0	101.00	1	97.00	99.20	-1	3,272	-0.03%
2023/08/08	0	0.00	13	95.05	95.00	-13	3,565	-0.36%
2023/08/07	2	93.90	1	94.40	94.40	1	3,649	0.03%
2023/08/04	0	0.00	2	94.05	95.00	-2	3,651	-0.05%
2023/08/02	0	0.00	2.4	94.72	92.20	-2.4	3,684	-0.07%
2023/08/01	2	96.20	1	96.70	94.80	1	3,688	0.03%
2023/07/31	1	95.10	0	0.00	94.00	1	3,720	0.03%
2023/07/28	1	94.40	0	0.00	94.50	1	3,797	0.03%
2023/07/26	10.5	98.61	0	0.00	97.10	10.5	3,865	0.27%
2023/07/25	5	101.30	4	102.13	102.00	1	3,886	0.03%
2023/07/24	1	101.00	3	101.00	100.00	-2	3,867	-0.05%
2023/07/21	4	98.15	6	100.92	96.80	-2	4,133	-0.05%
2023/07/20	6	100.33	1	100.00	98.50	5	4,489	0.11%
2023/07/19	3	100.50	2	100.25	100.00	1	4,546	0.02%
2023/07/18	1	98.00	1	98.60	96.50	0	4,711	0.00%
2023/07/17	2	97.50	1	98.30	97.90	1	5,012	0.02%
2023/07/14	0	0.00	3	96.80	97.10	-3	5,242	-0.06%
2023/07/12	5.1	94.12	2	93.65	93.40	3.1	5,425	0.06%
2023/07/11	1	94.60	0	0.00	95.00	1	5,542	0.02%
2023/07/10	0.1	95.40	0	0.00	96.40	0.1	5,838	0.00%
2023/07/07	1	99.00	3	98.87	98.40	-2	5,987	-0.03%
2023/07/06	1	104.50	0	0.00	100.50	1	6,066	0.02%
2023/07/05	0	0.00	1	103.00	103.50	-1	6,084	-0.02%
2023/07/04	5	103.30	5	102.60	102.50	0	6,199	0.00%
2023/07/03	4.1	101.01	3	101.33	102.50	1.1	6,203	0.02%
2023/06/30	7.3	106.65	3	105.00	106.00	4.3	6,188	0.07%
2023/06/29	4	105.25	3	107.00	108.00	1	6,063	0.02%
2023/06/28	0	0.00	1	97.70	98.60	-1	6,094	-0.02%
2023/06/20	1	96.40	1	99.20	96.00	0	6,814	0.00%
2023/06/19	3	95.43	0	0.00	97.60	3	6,817	0.04%
2023/06/16	1	96.80	1	99.00	96.60	0	6,819	0.00%
2023/06/14	0	0.00	3	101.00	100.50	-3	6,756	-0.04%
2023/06/12	0	0.00	1.7	102.10	102.50	-1.7	6,731	-0.02%
2023/06/09	4	106.00	0	0.00	105.50	4	6,687	0.06%
2023/06/08	2	106.25	1	106.00	107.50	1	6,692	0.01%
2023/06/07	1.7	107.90	0	0.00	107.50	1.7	6,670	0.03%
2023/06/06	4.1	108.66	12	109.33	108.50	-7.9	6,644	-0.12%
2023/06/05	5	119.10	11	117.50	116.50	-6	6,555	-0.09%
2023/06/02	6	115.83	2	116.00	115.50	4	6,513	0.06%
2023/06/01	3	117.83	2.1	118.48	117.00	0.9	6,449	0.01%
2023/05/31	5	113.30	9	113.11	112.50	-4	6,368	-0.06%
2023/05/30	2	109.75	1	111.50	109.50	1	6,324	0.02%
2023/05/29	0	0.00	2	110.00	109.50	-2	6,381	-0.03%
2023/05/26	1	107.00	0	0.00	106.50	1	6,536	0.02%
2023/05/25	4	110.13	1	111.00	109.50	3	6,625	0.05%
2023/05/24	0	0.00	2	111.25	113.00	-2	6,603	-0.03%
2023/05/23	1	112.50	1	113.50	112.50	0	6,558	0.00%
2023/05/22	1	108.50	2	109.75	111.50	-1	6,525	-0.02%
2023/05/19	6	111.42	10	108.10	107.00	-4	6,476	-0.06%
2023/05/18	2	112.00	5	113.00	112.50	-3	6,413	-0.05%
2023/05/17	6	111.92	5	113.30	112.00	1	6,364	0.02%
2023/05/16	7.1	110.00	4	110.25	111.00	3.1	6,254	0.05%
2023/05/15	14	106.07	8	105.25	106.50	6	6,148	0.10%
2023/05/12	13	103.92	2	105.25	105.00	11	5,991	0.18%
2023/05/11	2	115.50	0	0.00	113.50	2	5,643	0.04%
2023/05/10	1	123.50	0	0.00	126.00	1	5,561	0.02%
2023/05/09	2.5	124.60	8	124.88	124.00	-5.5	5,545	-0.10%
2023/05/05	1	130.00	1	131.00	130.50	0	5,485	0.00%
2023/05/04	5	128.90	0	0.00	132.00	5	5,446	0.09%
2023/05/03	1	123.00	1	128.00	121.50	0	5,357	0.00%
2023/05/02	0	0.00	3	122.50	123.00	-3	5,308	-0.06%
2023/04/28	1	118.00	5	117.80	118.50	-4	5,257	-0.08%
2023/04/26	12	111.58	17	112.94	112.50	-5	5,183	-0.10%
2023/04/25	4	118.25	8	115.81	112.00	-4	4,868	-0.08%
2023/04/24	0.2	112.67	0	0.00	111.50	0.2	4,469	0.00%
2023/04/21	6.1	112.59	8	112.81	112.50	-1.9	4,367	-0.04%
2023/04/20	10.1	115.94	9	114.17	112.50	1.1	4,139	0.03%
2023/04/19	7	110.57	7	114.29	118.00	0	3,813	0.00%
2023/04/18	4	107.25	7	107.93	107.50	-3	3,548	-0.08%
2023/04/17	2	105.00	0	0.00	104.00	2	3,383	0.06%
2023/04/14	6	104.50	2	104.50	103.00	4	3,305	0.12%
2023/04/13	9	107.11	11	107.14	108.00	-2	3,180	-0.06%
2023/04/12	16	102.85	5	98.36	104.50	11	2,866	0.38%
2023/04/11	1	93.80	4	94.78	95.00	-3	2,683	-0.11%
2023/04/10	3	90.73	15	90.26	90.70	-12	2,597	-0.46%
2023/04/07	9	93.92	5	93.32	92.60	4	2,553	0.16%
2023/04/06	1	92.60	0	0.00	91.90	1	2,439	0.04%
2023/03/31	1	90.00	0	0.00	92.10	1	2,414	0.04%
2023/03/30	7	90.86	3	90.70	91.20	4	2,366	0.17%
2023/03/29	14	92.26	9	92.26	92.20	5	2,298	0.22%
2023/03/28	3	90.93	12.1	92.78	92.70	-9.1	2,232	-0.41%
2023/03/27	2	97.30	2	97.05	96.70	0	2,073	0.00%
2023/03/24	2	91.55	3.1	91.35	95.70	-1.1	1,851	-0.06%
2023/03/23	4	86.20	0	0.00	87.00	4	1,598	0.25%
2023/03/21	1	76.60	1	76.90	77.90	0	1,465	0.00%
2023/03/20	0	0.00	0.2	76.00	75.20	-0.2	1,534	-0.01%
2023/03/17	0	0.00	1	73.00	73.00	-1	1,588	-0.06%
2023/03/15	0	0.00	0.2	72.90	72.80	-0.2	1,623	-0.01%
2023/03/14	0.3	71.97	0	0.00	71.50	0.3	1,616	0.02%
2023/03/13	2	70.75	2	71.20	71.20	0	1,609	0.00%
2023/03/10	3.1	73.90	0	0.00	72.60	3.1	1,595	0.19%
2023/03/09	1.1	75.61	0	0.00	75.30	1.1	1,599	0.07%
2023/03/08	1	77.40	0	0.00	77.30	1	1,571	0.06%
2023/03/07	0	80.50	0	0.00	78.60	0	1,550	0.00%
2023/03/02	2	79.00	2.1	79.57	80.90	-0.1	1,477	-0.01%
2023/03/01	1	78.00	1	78.40	79.20	0	1,450	0.00%
2023/02/24	10	78.30	11	79.55	79.60	-1	1,374	-0.07%
2023/02/23	0	0.00	10.1	72.55	77.80	-10.1	1,204	-0.84%
2023/02/16	0	0.00	1	68.50	68.80	-1	1,072	-0.09%
2023/02/10	5	70.30	0	0.00	69.50	5	1,095	0.46%
2023/02/08	5	71.46	0	0.00	71.00	5	1,076	0.46%
2023/02/07	0	71.20	0	0.00	71.10	0	1,067	0.00%
2023/02/06	0.1	70.30	0	0.00	70.60	0.1	1,058	0.01%
2023/02/03	0	0.00	0.4	70.50	70.30	-0.4	1,053	-0.03%
2023/02/02	0	0.00	3	69.67	69.60	-3	1,047	-0.29%
2023/02/01	2	68.55	0	0.00	68.60	2	1,041	0.19%
2023/01/30	0	0.00	0	66.30	66.90	0	1,037	0.00%
2023/01/12	1	65.51	0	0.00	64.90	1	1,043	0.10%
2023/01/09	0.1	65.90	0	0.00	67.60	0.1	1,036	0.00%
2023/01/05	0.2	67.60	0	0.00	67.40	0.2	1,049	0.01%
2023/01/04	0.2	68.90	0	0.00	69.20	0.2	1,049	0.01%
2022/12/30	0	0.00	1	70.70	70.70	-1	1,071	-0.09%
2022/12/23	0	0.00	1	70.80	70.70	-1	1,217	-0.08%
2022/12/20	0	0.00	1	67.90	67.80	-1	1,258	-0.08%
2022/12/16	0	0.00	1	69.50	69.30	-1	1,431	-0.07%
2022/12/15	1	71.00	0	0.00	70.80	1	1,461	0.07%
2022/12/14	11	70.69	3	72.80	72.00	8	1,453	0.55%
2022/12/13	0	0.00	8	72.08	71.70	-8	1,416	-0.56%
2022/12/12	0	0.00	1	73.20	70.30	-1	1,355	-0.07%
2022/12/09	0	0.00	18	70.10	70.20	-18	1,270	-1.42%
2022/12/07	4	65.00	1	67.70	63.90	3	1,244	0.24%
2022/12/02	0	0.00	1	66.50	66.10	-1	1,257	-0.08%
2022/11/28	0	0.00	6	62.30	63.20	-6	1,580	-0.38%
2022/11/21	1	64.20	0	0.00	64.00	1	1,852	0.05%
2022/11/09	0	0.00	3	60.33	60.60	-3	1,843	-0.16%
2022/11/08	1	60.20	0	0.00	59.50	1	1,838	0.05%
2022/11/01	0	0.00	3	56.40	56.40	-3	1,818	-0.16%
2022/10/20	0	0.00	1	56.00	56.40	-1	1,817	-0.06%
2022/10/14	0	0.00	0	56.90	57.50	0	1,827	0.00%
2022/10/13	0.1	57.20	0	0.00	55.10	0.1	1,822	0.00%
2022/10/12	2	58.30	2	57.60	59.20	0	1,805	0.00%
2022/10/11	0	0.00	2	57.85	57.20	-2	1,793	-0.11%
2022/10/07	1	61.60	0	0.00	61.10	1	1,773	0.06%
2022/10/06	0	0.00	1	62.10	61.60	-1	1,751	-0.06%
2022/10/05	2	67.40	4	66.83	63.50	-2	1,718	-0.12%
2022/10/04	5	64.20	1	65.80	63.50	4	1,641	0.24%
2022/10/03	1	63.90	1	65.70	66.60	0	1,581	0.00%
2022/09/29	1	65.00	0	0.00	64.10	1	1,536	0.07%
2022/09/28	1.1	62.44	1	61.30	61.70	0.1	1,502	0.00%
2022/09/27	1	62.60	1	63.10	63.10	0	1,503	0.00%
2022/09/23	8	69.86	3	72.63	67.80	5	1,479	0.34%
2022/09/22	2	69.45	2	70.15	70.30	0	1,329	0.00%
2022/09/21	1	66.80	0	0.00	67.10	1	1,289	0.08%
2022/09/19	0.1	67.49	0.2	66.70	66.00	-0.2	1,313	-0.02%
2022/09/16	0.2	68.80	0	0.00	68.50	0.2	1,314	0.02%
2022/09/15	2	70.70	3	70.43	68.70	-1	1,309	-0.08%
2022/09/14	1	69.90	0	0.00	69.60	1	1,279	0.08%
2022/09/13	1	69.40	2	69.90	69.90	-1	1,270	-0.08%
2022/09/12	1	68.00	3	69.23	69.40	-2	1,269	-0.16%
2022/09/07	8	67.31	5	66.80	66.60	3	1,271	0.24%
2022/09/06	3	65.97	1	70.40	65.50	2	1,243	0.16%
2022/09/05	7	72.41	8	72.03	71.30	-1	1,158	-0.09%
2022/09/02	2	68.50	3	68.37	68.40	-1	1,024	-0.10%
2022/09/01	2	67.15	4	68.33	65.90	-2	936	-0.21%
2022/08/31	0	0.00	1	72.80	72.80	-1	816	-0.12%
2022/08/30	2	63.95	2	65.30	66.20	0	704	0.00%
2022/08/29	1	60.90	1	60.40	60.20	0	662	0.00%
2022/08/15	1	55.10	0	0.00	55.00	1	717	0.14%
2022/08/10	1	53.60	1	53.70	53.70	0	715	0.00%
2022/08/09	1	54.00	1	54.20	54.20	0	716	0.00%
2022/08/05	1	53.90	1	53.60	53.60	0	714	0.00%
2022/08/03	0.2	53.80	0	0.00	53.10	0.2	722	0.03%
2022/07/28	0	0.00	1	56.60	56.60	-1	717	-0.14%
2022/07/26	1	59.20	1	57.00	57.00	0	720	0.00%
2022/07/25	1	59.80	0	0.00	59.20	1	721	0.14%
2022/07/21	0	0.00	2	55.80	57.00	-2	728	-0.27%
2022/07/18	1	56.60	0	0.00	56.70	1	812	0.12%
2022/07/15	0	0.00	1	56.30	56.30	-1	826	-0.12%
2022/07/12	2	58.30	0	0.00	57.00	2	833	0.24%
2022/07/06	1	56.20	3	57.03	56.20	-2	837	-0.24%
2022/07/05	0	0.00	1	56.40	57.20	-1	834	-0.12%
2022/07/04	2	53.20	0	0.00	52.60	2	811	0.25%
2022/06/29	0	0.00	2	64.00	63.50	-2	766	-0.26%
2022/06/16	0	0.00	1	64.50	63.60	-1	654	-0.15%
2022/05/30	0	0.00	1	63.70	63.50	-1	641	-0.16%
2022/05/27	10	66.09	32	66.30	63.90	-22	638	-3.44%
2022/05/26	22	61.62	0	0.00	65.40	22	557	3.95%
2022/05/19	1	59.00	0	0.00	59.20	1	604	0.17%
2022/05/12	0	0.00	3	59.10	58.70	-3	639	-0.47%
2022/05/11	1	59.80	0	0.00	59.80	1	641	0.16%
2022/05/10	1	60.60	0	0.00	60.60	1	645	0.15%
2022/05/06	0	0.00	5	62.20	62.60	-5	661	-0.76%
2022/04/29	1	62.80	1	63.80	62.60	0	684	0.00%
2022/04/28	3	64.90	4	64.10	63.60	-1	679	-0.15%
2022/04/27	1	65.90	1	65.60	65.80	0	670	0.00%
2022/04/26	4	68.98	3	69.07	67.70	1	667	0.15%
2022/04/25	8	69.76	8	70.59	67.20	0	641	0.00%
2022/04/14	0	0.00	3	63.73	63.20	-3	560	-0.54%
2022/04/13	1	61.80	0	0.00	61.90	1	556	0.18%
2022/04/11	1	62.10	0	0.00	62.10	1	561	0.18%
2022/04/08	1	63.20	0	0.00	62.80	1	561	0.18%
2022/04/07	0	0.00	5	62.90	62.80	-5	563	-0.89%
2022/04/06	0	0.00	4	64.20	64.10	-4	561	-0.71%
2022/04/01	12	65.03	8	64.96	64.80	4	562	0.71%
2022/03/25	0	63.50	0	0.00	63.40	0	569	0.00%
2022/03/22	0	0.00	4	62.80	62.80	-4	593	-0.67%
2022/03/14	0	0.00	20	62.30	62.30	-20	723	-2.76%
2022/03/11	1	62.10	0	0.00	62.00	1	734	0.14%
2022/03/09	0	0.00	19	62.67	62.80	-19	757	-2.51%
2022/03/08	4	63.40	0	0.00	62.10	4	759	0.53%
2022/03/07	1.3	64.80	1	64.60	64.60	0.3	749	0.04%
2022/03/04	1	69.30	1	68.80	68.40	0	739	0.00%
2022/02/24	4	70.95	0	0.00	69.10	4	824	0.49%
2022/02/23	0	0.00	1	72.50	72.50	-1	814	-0.12%
2022/02/21	0	0.00	5	72.30	72.30	-5	795	-0.63%
2022/02/18	1	71.00	0	0.00	71.10	1	809	0.12%
2022/02/17	5	71.50	2	71.70	70.60	3	821	0.37%
2022/02/16	0	0.00	2	72.05	72.50	-2	818	-0.24%
2022/02/15	0	0.00	5	72.50	72.30	-5	817	-0.61%
2022/02/14	1	70.20	0	0.00	70.20	1	807	0.12%
2022/02/11	2	71.95	1	72.50	71.90	1	807	0.12%
2022/02/09	1	71.90	0	0.00	71.90	1	802	0.12%
2022/02/07	1	69.50	1	71.20	69.70	0	780	0.00%
2022/01/24	1	66.60	0	0.00	66.90	1	790	0.13%
2022/01/20	3	69.80	0	0.00	68.70	3	819	0.37%
2022/01/19	3	68.20	3	69.30	69.60	0	866	0.00%
2022/01/11	1	67.10	0	0.00	67.10	1	931	0.11%
2022/01/10	1	67.60	0	0.00	67.50	1	943	0.11%
2022/01/07	1	67.10	0	0.00	67.20	1	953	0.10%
2022/01/06	1	68.10	0	0.00	68.60	1	959	0.10%
2022/01/05	0	0.00	1	68.40	68.40	-1	977	-0.10%
2021/12/27	0	0.00	1	70.20	70.10	-1	1,270	-0.08%
2021/12/21	1	72.30	0	0.00	72.70	1	1,649	0.06%
2021/12/20	0	0.00	1	72.80	72.80	-1	1,697	-0.06%
2021/12/17	6	73.48	3	72.30	72.40	3	1,940	0.15%
2021/12/16	7	73.41	6	73.33	72.90	1	1,969	0.05%
2021/12/15	0	0.00	1	73.00	73.00	-1	1,976	-0.05%
2021/12/14	8	74.66	7	72.66	72.50	1	1,976	0.05%
2021/12/13	23	75.57	11	75.55	75.80	12	1,950	0.62%
2021/12/10	0	0.00	4	73.23	73.60	-4	1,897	-0.21%
2021/12/08	1	71.40	3	72.60	72.50	-2	1,877	-0.11%
2021/12/07	2	70.60	2	71.00	70.90	0	1,852	0.00%
2021/12/06	0	0.00	1	72.00	71.80	-1	1,838	-0.05%
2021/12/03	0	0.00	3	71.00	71.20	-3	1,815	-0.17%
2021/11/30	1	68.40	0	0.00	69.50	1	1,804	0.06%
2021/11/29	4	69.85	0	0.00	69.20	4	1,796	0.22%
2021/11/26	2	72.05	11	72.20	71.30	-9	1,776	-0.51%
2021/11/25	21	72.28	18	72.53	72.10	3	1,740	0.17%
2021/11/24	0	0.00	4	69.40	69.50	-4	1,699	-0.24%
2021/11/23	1	68.50	0	0.00	68.50	1	1,698	0.06%
2021/11/22	0	0.00	6	69.08	68.60	-6	1,708	-0.35%
2021/11/17	4	69.05	2	68.40	68.00	2	1,692	0.12%
2021/11/16	1	68.30	0	0.00	68.30	1	1,670	0.06%
2021/11/15	1	66.90	0	0.00	66.10	1	1,661	0.06%
2021/11/11	5	66.24	2	66.20	65.60	3	1,665	0.18%
2021/11/03	0	0.00	1	66.80	67.50	-1	1,722	-0.06%
2021/11/02	2	65.95	0	0.00	65.50	2	1,723	0.12%
2021/11/01	1	66.70	0	0.00	67.00	1	1,705	0.06%
2021/10/27	10	70.29	11	69.92	69.60	-1	1,671	-0.06%
2021/10/26	1	65.70	1	65.50	65.60	0	1,624	0.00%
2021/10/22	2	67.65	1	68.70	66.80	1	1,611	0.06%
2021/10/21	3	68.47	0	0.00	68.50	3	1,597	0.19%
2021/10/20	5	68.30	0	0.00	67.80	5	1,587	0.31%
2021/10/18	0	0.00	2	70.50	69.80	-2	1,570	-0.13%
2021/10/13	2	70.00	4	69.25	69.30	-2	1,550	-0.13%
2021/10/12	4	70.90	4	69.53	68.50	0	1,529	0.00%
2021/10/08	6	74.52	9	72.73	72.20	-3	1,493	-0.20%
2021/10/07	5	75.12	7	74.80	74.20	-2	1,459	-0.14%
2021/10/06	4	78.00	2	75.60	75.20	2	1,433	0.14%
2021/10/05	6	76.43	3	77.47	76.70	3	1,398	0.21%
2021/10/04	6	79.27	2	77.55	78.00	4	1,350	0.30%
2021/10/01	24	82.64	12	79.59	80.90	12	1,238	0.97%
2021/09/30	6	76.87	13	77.42	79.40	-7	1,001	-0.70%
2021/09/29	0	72.50	1	73.30	72.20	-1	898	-0.11%
2021/09/28	3	74.90	5	73.92	74.00	-2	880	-0.23%
2021/09/27	11	75.06	3	74.70	73.50	8	863	0.93%
2021/09/24	33.1	76.40	24	77.10	77.00	9.1	814	1.11%
2021/09/23	17	73.90	0	0.00	73.90	17	570	2.98%
2021/09/22	0	0.00	3	67.20	67.20	-3	533	-0.56%
2021/09/17	0	0.00	1	61.60	61.10	-1	522	-0.19%
2021/09/16	0.3	62.30	0	0.00	62.00	0.3	516	0.06%
2021/09/14	1	63.50	0	0.00	63.00	1	511	0.20%
2021/09/06	1	62.90	0	0.00	62.60	1	514	0.19%
2021/08/27	0	0.00	1	65.30	65.40	-1	522	-0.19%
2021/08/26	0	0.00	1	65.60	66.10	-1	524	-0.19%
2021/08/19	1	63.50	0	0.00	62.10	1	572	0.17%
2021/08/18	0	0.00	1	62.80	64.00	-1	575	-0.17%
2021/08/13	0	0.00	1	65.90	65.60	-1	562	-0.18%
2021/08/12	2	68.30	3	67.13	68.10	-1	583	-0.17%
2021/08/11	2	66.00	0	0.00	66.00	2	571	0.35%
2021/08/06	0	0.00	2	64.85	65.00	-2	575	-0.35%
2021/08/05	1	63.50	1	63.30	63.30	0	579	0.00%
2021/08/04	1	62.80	6	64.00	64.00	-5	586	-0.85%
2021/08/02	1	63.20	0	0.00	62.70	1	590	0.17%
2021/07/30	1	64.30	0	0.00	62.90	1	589	0.17%
2021/07/29	3	62.80	3	64.00	63.70	0	585	0.00%
2021/07/21	1	64.20	1	63.00	62.90	0	603	0.00%
2021/07/12	1	64.40	0	0.00	64.50	1	616	0.16%
2021/07/08	1	64.60	0	0.00	64.20	1	620	0.16%
2021/07/02	1	65.50	0	0.00	65.40	1	630	0.16%
2021/06/30	0	0.00	10	66.80	66.30	-10	626	-1.60%
2021/06/23	0	0.00	2	67.40	67.50	-2	626	-0.32%
2021/06/21	1	68.00	0	0.00	67.60	1	630	0.16%
2021/06/18	1	69.30	1	69.10	69.10	0	627	0.00%
2021/06/11	1	71.50	0	0.00	70.70	1	636	0.16%
2021/06/10	0	0.00	5	70.48	71.90	-5	635	-0.79%
2021/06/03	1	72.00	0	0.00	71.00	1	630	0.16%
2021/06/02	1	70.40	0	0.00	70.50	1	633	0.16%
2021/05/31	0	0.00	2	74.90	76.00	-2	608	-0.33%
2021/05/26	0	0.00	4	72.40	72.60	-4	620	-0.64%
2021/05/25	0	0.00	6	71.40	70.50	-6	615	-0.98%
2021/05/24	0.1	70.80	2	70.90	70.80	-2	618	-0.32%
2021/05/21	0	0.00	3	70.70	71.40	-3	637	-0.47%
2021/05/20	7	70.44	10	73.15	72.10	-3	661	-0.45%
2021/05/19	6	67.53	0	0.00	68.50	6	629	0.95%
2021/05/17	0	0.00	5	60.76	59.30	-5	609	-0.82%
2021/05/14	5	63.56	0	0.00	63.40	5	602	0.83%
2021/05/13	1	62.50	0	0.00	62.50	1	601	0.17%
2021/05/12	1	65.10	1	64.30	64.30	0	591	0.00%
2021/05/11	1	68.40	0	0.00	66.10	1	580	0.17%
2021/05/10	1	69.10	0	0.00	69.00	1	574	0.17%
2021/05/06	1	69.00	4	68.20	68.30	-3	589	-0.51%
2021/05/05	7	68.11	0	0.00	67.70	7	592	1.18%
2021/05/04	2	68.60	4	69.58	67.60	-2	597	-0.33%
2021/05/03	1	70.70	1	70.30	70.10	0	593	0.00%
2021/04/29	0	0.00	3	72.90	72.10	-3	599	-0.50%
2021/04/23	1	74.30	0	0.00	74.30	1	600	0.17%
2021/04/21	0	0.00	1	76.90	76.60	-1	603	-0.17%
2021/04/20	1	76.60	2	75.60	76.60	-1	599	-0.17%
2021/04/19	1	74.00	0	0.00	73.50	1	589	0.17%
2021/04/16	0	0.00	1	74.60	74.70	-1	585	-0.17%
2021/04/15	0	73.90	16	73.43	74.00	-16	589	-2.71%
2021/04/13	1	75.00	1	75.00	75.00	0	589	0.00%
2021/04/12	2	77.15	0	0.00	77.00	2	586	0.34%
2021/04/09	1	75.00	0	0.00	75.40	1	580	0.17%
2021/04/08	0	0.00	1	75.80	76.10	-1	572	-0.17%
2021/04/06	0	0.00	2	77.10	77.10	-2	565	-0.35%
2021/03/30	2	77.20	0	0.00	77.80	2	564	0.35%
2021/03/24	4	77.83	0	0.00	77.50	4	590	0.68%
2021/03/22	0	0.00	1	76.10	75.50	-1	584	-0.17%
2021/03/16	1	77.80	0	0.00	76.60	1	635	0.16%
2021/03/15	0	0.00	6	77.50	77.40	-6	647	-0.93%
2021/03/09	0	0.00	10	76.95	76.70	-10	701	-1.43%
2021/03/08	4	78.95	3	78.53	78.00	1	698	0.14%
2021/03/05	3	80.70	3	80.43	80.20	0	693	0.00%
2021/03/04	3	81.53	1	82.90	81.20	2	693	0.29%
2021/03/03	4	80.85	2	80.60	80.60	2	688	0.29%
2021/03/02	2	83.75	7	83.13	81.80	-5	681	-0.73%
2021/02/26	1	80.10	0	0.00	80.60	1	656	0.15%
2021/02/25	1	78.00	0	0.00	78.30	1	648	0.15%
2021/02/23	4	79.80	0	0.00	78.50	4	640	0.62%
2021/02/22	2	79.85	1	83.60	83.00	1	621	0.16%
2021/02/19	3	73.90	0	0.00	76.30	3	595	0.50%
2021/02/05	1	72.40	1	72.00	72.00	0	579	0.00%
2021/02/04	1	72.30	0	0.00	72.30	1	576	0.17%
2021/02/03	0	0.00	2	70.30	70.20	-2	571	-0.35%
2021/01/28	0.2	71.00	0	0.00	70.30	0.2	571	0.03%
2021/01/27	0.3	73.50	0	0.00	72.20	0.3	558	0.05%
2021/01/26	3	73.60	0	0.00	73.30	3	552	0.54%
2021/01/25	0	0.00	1	73.00	73.00	-1	548	-0.18%
2021/01/18	0	0.00	1	78.50	78.50	-1	534	-0.19%
2021/01/15	0	0.00	1	79.40	78.60	-1	529	-0.19%
2021/01/13	0	0.00	4	80.23	80.80	-4	522	-0.77%
2021/01/06	0	0.00	1	81.70	81.70	-1	510	-0.20%
2020/12/29	0	0.00	7.6	84.41	84.00	-7.6	545	-1.39%
2020/12/25	0	0.00	1	85.60	85.30	-1	548	-0.18%
2020/12/22	0	0.00	3	84.90	84.60	-3	572	-0.52%
2020/12/21	2	85.45	2	85.10	85.10	0	590	0.00%
2020/12/18	4	83.68	0	0.00	86.50	4	597	0.67%
2020/12/17	0	0.00	5	82.90	83.00	-5	602	-0.83%
2020/12/16	1	83.90	0	0.00	83.60	1	610	0.16%
2020/12/15	1	83.90	1	83.50	83.40	0	615	0.00%
2020/12/14	0	0.00	3	83.90	85.00	-3	621	-0.48%
2020/12/10	9	86.48	0	0.00	88.20	9	621	1.45%
2020/12/09	1	82.00	0	0.00	82.30	1	592	0.17%
2020/12/08	0	0.00	1	79.00	79.40	-1	613	-0.16%
2020/12/07	1	81.60	2	83.10	82.20	-1	597	-0.17%
2020/12/04	10	86.35	0	0.00	85.90	10	581	1.72%
2020/12/02	4	86.45	1	86.60	86.50	3	614	0.49%
2020/11/27	0	0.00	2	86.70	86.60	-2	727	-0.27%
2020/11/24	1	88.20	1	87.50	86.70	0	1,013	0.00%
2020/11/23	0	0.00	2	88.35	88.10	-2	1,059	-0.19%
2020/11/19	1	88.30	15	88.19	88.10	-14	1,209	-1.16%
2020/11/18	16	88.71	0	0.00	89.00	16	1,261	1.27%
2020/11/17	0	0.00	1	86.70	86.60	-1	1,282	-0.08%
2020/11/16	1	87.40	0	0.00	86.70	1	1,321	0.08%
2020/11/06	0	0.00	1	86.60	86.50	-1	1,490	-0.07%
2020/11/05	0	0.00	6	88.00	87.10	-6	1,491	-0.40%
2020/11/03	1	88.20	0	0.00	88.10	1	1,494	0.07%
2020/10/30	1	89.70	1	89.80	89.00	0	1,499	0.00%
2020/10/28	1	87.40	20	86.80	86.80	-19	1,488	-1.28%
2020/10/27	0	0.00	14	86.80	86.80	-14	1,488	-0.94%
2020/10/26	0	0.00	1	87.20	87.20	-1	1,490	-0.07%
2020/10/16	2	88.60	2	88.60	88.50	0	1,524	0.00%
2020/10/15	1	88.40	0	0.00	88.40	1	1,530	0.07%
2020/10/14	1	90.00	0	0.00	89.70	1	1,538	0.07%
2020/10/13	0	0.00	2	89.30	89.30	-2	1,558	-0.13%
2020/10/12	0	0.00	2	88.75	88.50	-2	1,556	-0.13%
2020/10/08	2	90.50	2	90.00	90.10	0	1,559	0.00%
2020/10/07	15	90.98	1	90.00	90.20	14	1,572	0.89%
2020/10/06	12	93.81	1	93.70	93.70	11	1,586	0.69%
2020/10/05	14	93.78	0	0.00	93.30	14	1,670	0.84%
2020/09/29	1	92.90	0	0.00	92.00	1	1,812	0.06%
2020/09/25	5	96.00	3	91.20	91.00	2	1,816	0.11%
2020/09/24	1	95.90	0	0.00	95.00	1	1,813	0.06%
2020/09/22	0	0.00	10	103.00	101.00	-10	1,809	-0.55%
2020/09/21	0	0.00	17	105.50	104.50	-17	1,802	-0.94%
2020/09/14	0	0.00	2	106.00	104.50	-2	1,826	-0.11%
2020/09/11	2	108.75	0	0.00	106.50	2	1,827	0.11%
2020/09/09	1	105.00	0	0.00	105.00	1	1,811	0.06%
2020/09/08	7	106.43	0	0.00	107.00	7	1,809	0.39%
2020/09/04	0	0.00	2	107.25	108.00	-2	1,799	-0.11%
2020/09/03	15	109.57	2	111.75	112.50	13	1,781	0.73%
2020/09/02	0	0.00	4	107.75	106.50	-4	1,742	-0.23%
2020/09/01	4	110.75	24	110.67	110.00	-20	1,715	-1.17%
2020/08/31	9	117.61	162	117.36	115.00	-153	1,669	-9.16%	大賣/鉅額交易
2020/08/28	53	122.66	7	122.79	123.00	46	1,613	2.85%
2020/08/26	162	108.83	171	106.03	111.50	-9	1,434	-0.63%	大買/大賣/
2020/08/25	0	0.00	7	102.71	101.50	-7	1,327	-0.53%
2020/08/24	167	100.96	2	103.00	102.00	165	1,297	12.72%	大買/鉅額交易
2020/08/21	1	94.80	1	97.90	98.90	0	1,260	0.00%
2020/08/20	3	96.77	3	93.50	93.60	0	1,255	0.00%
2020/08/19	2	101.00	3	99.50	99.80	-1	1,251	-0.08%
2020/08/18	0	0.00	9	95.52	97.70	-9	1,237	-0.73%
2020/08/17	9	92.02	2	96.85	97.00	7	1,219	0.57%
2020/08/13	0	0.00	3	87.40	87.00	-3	1,173	-0.26%
2020/08/11	0	0.00	1	87.10	86.80	-1	1,186	-0.08%
2020/08/10	1	87.30	1	87.30	86.90	0	1,196	0.00%
2020/08/07	1	88.20	0	0.00	87.30	1	1,204	0.08%
2020/07/31	0	0.00	3	87.97	87.10	-3	1,287	-0.23%
2020/07/30	3	88.20	3	87.70	87.80	0	1,302	0.00%
2020/07/29	4	87.35	0	0.00	88.10	4	1,324	0.30%
2020/07/17	1	89.80	4	89.90	88.80	-3	1,435	-0.21%
2020/07/16	0	0.00	1	91.10	90.90	-1	1,438	-0.07%
2020/07/14	3	93.03	3	91.50	91.40	0	1,468	0.00%
2020/07/13	4	95.60	0	0.00	93.60	4	1,469	0.27%
2020/07/10	7	100.94	8	99.64	96.50	-1	1,463	-0.07%
2020/07/09	3	96.60	15	100.85	104.50	-12	1,431	-0.84%
2020/07/08	0	0.00	2	92.65	95.00	-2	1,387	-0.14%
2020/07/07	1	89.20	1	89.50	89.50	0	1,338	0.00%
2020/07/06	1	89.30	1	89.30	89.10	0	1,339	0.00%
2020/07/03	2	88.90	0	0.00	88.90	2	1,347	0.15%
2020/07/02	0	0.00	2	91.70	90.30	-2	1,377	-0.15%
2020/07/01	1	89.30	0	0.00	89.90	1	1,395	0.07%
2020/06/29	1	90.80	4	91.20	90.60	-3	1,412	-0.21%
2020/06/22	4	95.00	2	92.10	94.70	2	1,412	0.14%
2020/06/19	0	0.00	1	92.80	91.90	-1	1,408	-0.07%
2020/06/18	0	0.00	2	94.60	94.10	-2	1,412	-0.14%
2020/06/17	0	0.00	1	94.00	93.70	-1	1,409	-0.07%
2020/06/16	3	92.10	0	0.00	91.50	3	1,416	0.21%
2020/06/15	2	90.60	0	0.00	90.00	2	1,445	0.14%
2020/06/12	1	88.10	0	0.00	88.80	1	1,460	0.07%
2020/06/11	3	93.53	2	92.25	90.30	1	1,467	0.07%
2020/06/10	1	93.90	0	0.00	93.80	1	1,483	0.07%
2020/06/09	5	93.90	12	94.48	94.00	-7	1,507	-0.46%
2020/06/08	1	92.50	0	0.00	92.00	1	1,524	0.07%
2020/06/04	1	92.10	0	0.00	91.50	1	1,545	0.06%
2020/06/03	1	91.60	0	0.00	91.30	1	1,551	0.06%
2020/06/02	0	0.00	2	91.50	90.60	-2	1,547	-0.13%
2020/05/29	1	94.50	3	93.87	94.50	-2	1,536	-0.13%
2020/05/28	2	94.70	6	93.65	93.50	-4	1,538	-0.26%
2020/05/27	0	0.00	1	95.70	95.70	-1	1,540	-0.06%
2020/05/26	1	99.00	1	98.40	96.60	0	1,534	0.00%
2020/05/25	2	97.55	2	96.70	97.80	0	1,508	0.00%
2020/05/22	0	0.00	5	93.90	93.70	-5	1,487	-0.34%
2020/05/21	2	92.45	2	93.30	93.30	0	1,470	0.00%
2020/05/20	9	91.46	0	0.00	90.00	9	1,454	0.62%
2020/05/19	1	90.90	2	92.00	91.60	-1	1,450	-0.07%
2020/05/14	2	92.05	0	0.00	91.10	2	1,445	0.14%
2020/05/08	5	98.00	3	95.60	94.10	2	1,441	0.14%
2020/05/07	0	0.00	18	96.99	97.90	-18	1,417	-1.27%
2020/05/06	2	93.90	6	93.30	93.00	-4	1,393	-0.29%
2020/05/05	6	93.37	0	0.00	92.50	6	1,389	0.43%
2020/04/30	0	0.00	3	97.37	96.90	-3	1,456	-0.21%
2020/04/29	3	97.40	0	0.00	97.50	3	1,505	0.20%
2020/04/28	1	94.90	3	96.23	95.20	-2	1,504	-0.13%
2020/04/27	1	93.10	0	0.00	94.40	1	1,516	0.07%
2020/04/24	1	93.00	0	0.00	92.50	1	1,508	0.07%
2020/04/23	3	92.93	4	93.58	92.50	-1	1,501	-0.07%
2020/04/22	2.4	91.42	7	87.61	92.00	-4.6	1,484	-0.31%
2020/04/21	1	92.00	5	90.70	86.80	-4	1,457	-0.27%
2020/04/20	9	92.98	4	93.73	91.50	5	1,443	0.35%
2020/04/17	3	92.33	4	91.08	91.10	-1	1,456	-0.07%
2020/04/16	3	91.60	3	91.93	92.00	0	1,455	0.00%
2020/04/15	5	92.14	8	91.18	90.30	-3	1,465	-0.20%
2020/04/14	11	91.30	2	92.90	92.20	9	1,454	0.62%
2020/04/13	4	84.43	12	85.62	89.10	-8	1,415	-0.57%
2020/04/10	3	81.13	1	81.00	81.00	2	1,375	0.15%
2020/04/09	3	82.60	5	80.76	80.70	-2	1,394	-0.14%
2020/04/08	2	83.30	4	82.45	82.10	-2	1,390	-0.14%
2020/04/07	3	81.80	7	82.63	82.00	-4	1,377	-0.29%
2020/04/06	6	76.85	0	0.00	78.30	6	1,338	0.45%
2020/04/01	7	70.19	1	67.80	71.20	6	1,310	0.46%
2020/03/31	0	68.10	2	67.60	67.60	-2	1,297	-0.15%
2020/03/30	3	64.50	5	62.90	64.50	-2	1,288	-0.16%
2020/03/27	7	63.40	2	63.10	63.00	5	1,293	0.39%
2020/03/26	1	62.50	0	0.00	62.90	1	1,300	0.08%
2020/03/25	5	63.40	3	64.07	64.00	2	1,355	0.15%
2020/03/24	4	58.53	3	59.20	59.80	1	1,414	0.07%
2020/03/23	4	54.90	0	0.00	55.00	4	1,444	0.28%
2020/03/20	2	56.20	12	55.70	57.10	-10	1,466	-0.68%
2020/03/19	5	52.42	15	53.11	52.40	-10	1,522	-0.66%
2020/03/18	7	62.11	1	60.60	58.20	6	1,598	0.38%
2020/03/17	1	63.50	3	64.23	61.30	-2	1,697	-0.12%
2020/03/16	7	68.79	5	70.60	67.80	2	1,678	0.12%
2020/03/13	2	67.50	2	67.85	68.10	0	1,652	0.00%
2020/03/12	6	80.53	7	76.50	75.00	-1	1,631	-0.06%
2020/03/11	1	82.00	1	83.10	80.20	0	1,601	0.00%
2020/03/10	3	82.23	8	82.73	82.50	-5	1,592	-0.31%
2020/03/06	1	89.80	0	0.00	89.90	1	1,570	0.06%
2020/03/05	0	0.00	3	90.73	91.10	-3	1,579	-0.19%
2020/03/04	2	88.00	0	0.00	87.70	2	1,582	0.13%
2020/03/03	0	0.00	1	88.00	87.80	-1	1,625	-0.06%
2020/03/02	3	86.13	9	86.39	86.30	-6	1,663	-0.36%
2020/02/27	1	88.80	0	0.00	89.00	1	1,888	0.05%
2020/02/26	3	90.63	0.7	90.80	90.50	2.3	1,893	0.12%
2020/02/25	1	91.50	0	0.00	91.30	1	1,922	0.05%
2020/02/24	1	93.40	0	0.00	93.40	1	1,924	0.05%
2020/02/21	1	95.30	1	94.70	94.70	0	1,930	0.00%
2020/02/20	1	96.10	3	96.00	95.60	-2	1,935	-0.10%
2020/02/19	4	95.98	2	96.05	96.20	2	1,941	0.10%
2020/02/17	0	0.00	2	93.30	93.50	-2	1,969	-0.10%
2020/02/14	2	95.60	0	0.00	95.10	2	1,977	0.10%
2020/02/12	5	97.52	2	97.10	96.50	3	2,003	0.15%
2020/02/10	2	94.30	2	94.65	93.90	0	2,039	0.00%
2020/02/07	2	96.60	1	95.40	95.40	1	2,044	0.05%
2020/02/05	3	100.37	3	99.97	98.90	0	2,078	0.00%
2020/02/04	2	102.00	0	0.00	102.00	2	2,061	0.10%
2020/02/03	8	99.63	1	101.50	101.50	7	1,991	0.35%
2020/01/31	1	92.30	1	92.50	92.50	0	1,940	0.00%
2020/01/30	2	96.70	0	0.00	91.10	2	1,930	0.10%
2020/01/20	0	0.00	3	93.53	94.00	-3	1,914	-0.16%
2020/01/17	0	0.00	2	93.90	93.20	-2	1,914	-0.10%
2020/01/14	0	0.00	4	94.18	94.00	-4	1,927	-0.21%
2020/01/13	1	96.90	1	96.00	95.30	0	1,920	0.00%
2020/01/09	1	90.80	1	90.40	90.40	0	1,889	0.00%
2020/01/08	2	93.25	0	0.00	92.40	2	1,880	0.11%
2020/01/07	0	0.00	3	96.20	95.10	-3	1,881	-0.16%
2020/01/06	3	96.77	0	0.00	97.00	3	1,903	0.16%
2020/01/03	3	96.73	0	0.00	96.30	3	1,919	0.16%
2020/01/02	2	98.50	0	0.00	98.90	2	1,897	0.11%
2019/12/30	1	98.50	0	0.00	98.30	1	1,892	0.05%
2019/12/27	1	99.70	1	99.10	99.10	0	1,921	0.00%
2019/12/26	1	99.50	0	0.00	99.20	1	1,917	0.05%
2019/12/25	0	0.00	2	100.50	100.50	-2	1,919	-0.10%
2019/12/24	0	0.00	1	100.00	100.00	-1	1,964	-0.05%
2019/12/23	2	99.15	0	0.00	98.80	2	1,964	0.10%
2019/12/20	3	99.40	1	99.50	101.50	2	1,946	0.10%
2019/12/19	4	97.05	2	97.70	94.60	2	1,880	0.11%
2019/12/18	3	100.27	135	100.03	99.80	-132	1,808	-7.30%	大賣/鉅額交易
2019/12/17	8	104.38	8	102.69	102.50	0	1,770	0.00%
2019/12/16	133	105.61	1	99.60	104.00	132	1,742	7.58%	大買/鉅額交易
2019/12/13	12.2	106.37	0	0.00	106.00	12.2	1,665	0.73%
2019/12/12	14	119.68	147	118.00	117.50	-133	1,555	-8.55%	大賣/鉅額交易
2019/12/11	1	130.50	0	0.00	130.50	1	1,436	0.07%
2019/12/10	5	131.50	0	0.00	131.00	5	1,436	0.35%
2019/12/09	0	0.00	0.5	131.00	130.50	-0.5	1,435	-0.03%
2019/12/03	1	134.00	3	132.67	132.00	-2	1,429	-0.14%
2019/11/29	2	136.25	1	137.00	136.50	1	1,428	0.07%
2019/11/28	5	134.80	2	138.25	138.50	3	1,426	0.21%
2019/11/27	1	133.50	4	133.88	133.00	-3	1,382	-0.22%
2019/11/26	5	131.90	1	131.00	131.00	4	1,339	0.30%
2019/11/25	1	133.00	1	133.00	131.00	0	1,097	0.00%
2019/11/22	2	136.50	0	0.00	134.50	2	1,091	0.18%
2019/11/21	29	132.74	0	0.00	132.00	29	1,057	2.74%
2019/11/20	10	131.50	0	0.00	132.50	10	1,044	0.96%
2019/11/19	1	130.50	0	0.00	130.50	1	1,037	0.10%
2019/11/18	1	130.50	0	0.00	131.00	1	1,031	0.10%
2019/11/14	3	130.50	0	0.00	131.00	3	1,019	0.29%
2019/11/13	0	0.00	2	133.50	133.50	-2	990	-0.20%
2019/11/11	1	134.50	0	0.00	137.50	1	983	0.10%
2019/11/07	4	136.50	0	0.00	135.50	4	951	0.42%
2019/11/05	1	139.50	3	138.50	138.50	-2	939	-0.21%
2019/11/04	4	140.38	4	140.63	140.00	0	946	0.00%
2019/11/01	2	133.50	0	0.00	135.00	2	925	0.22%
2019/10/31	40	133.88	0	0.00	133.50	40	939	4.26%
2019/10/30	1	133.00	1	133.50	133.50	0	937	0.00%
2019/10/28	3	135.67	2	138.50	135.00	1	945	0.11%
2019/10/24	0.2	139.00	0	0.00	138.50	0.2	937	0.02%
2019/10/23	0	0.00	1	138.00	138.00	-1	935	-0.11%
2019/10/22	2	137.75	0	0.00	139.00	2	925	0.22%
2019/10/18	1	138.00	0	0.00	137.00	1	928	0.11%
2019/10/17	3	135.00	5	137.60	138.50	-2	939	-0.21%
2019/10/16	2	135.75	1	134.50	134.50	1	975	0.10%
2019/10/15	3	136.67	0	0.00	136.00	3	984	0.30%
2019/10/09	4	142.13	0	0.00	142.50	4	956	0.42%
2019/10/08	1	148.00	2	147.50	147.50	-1	935	-0.11%
2019/10/07	2	147.50	0	0.00	147.00	2	935	0.21%
2019/10/04	1	148.00	1	148.50	148.00	0	941	0.00%
2019/10/03	2	148.50	5	150.70	148.00	-3	944	-0.32%
2019/10/02	3	146.50	3	146.00	145.50	0	916	0.00%
2019/09/27	15	149.97	13	150.08	149.00	2	908	0.22%
2019/09/23	0	0.00	1	150.00	150.00	-1	904	-0.11%
2019/09/20	1	149.50	1	149.50	149.50	0	906	0.00%
2019/09/19	1	149.50	0	0.00	149.50	1	903	0.11%
2019/09/18	2	150.75	0	0.00	150.50	2	919	0.22%
2019/09/17	1	151.50	1	151.00	151.00	0	938	0.00%
2019/09/11	1	151.00	1	151.50	151.50	0	981	0.00%
2019/09/06	0	0.00	1	150.00	149.00	-1	995	-0.10%
2019/09/05	1	147.50	0	0.00	149.00	1	999	0.10%
2019/09/03	3	150.67	1	149.00	149.00	2	1,049	0.19%
2019/09/02	0.2	149.00	0	0.00	149.00	0.2	1,036	0.02%
2019/08/30	0	0.00	1	146.00	146.00	-1	1,022	-0.10%
2019/08/26	1	140.50	1	140.50	140.50	0	1,032	0.00%
2019/08/23	0	0.00	1	143.00	143.00	-1	1,033	-0.10%
2019/08/15	0.1	143.50	3	139.67	143.50	-2.9	1,063	-0.27%
2019/08/14	1	144.00	0	0.00	141.00	1	1,068	0.09%
2019/08/13	2	142.75	0	0.00	142.00	2	1,069	0.19%
2019/08/12	1	145.50	1	144.00	144.00	0	1,067	0.00%
2019/08/08	1	149.00	1	148.00	149.00	0	1,061	0.00%
2019/08/07	3	149.00	2	148.25	147.50	1	1,066	0.09%
2019/08/06	3.2	145.47	2	145.25	148.50	1.2	1,078	0.11%
2019/08/05	2	156.50	0	0.00	150.50	2	1,085	0.18%
2019/08/02	3	164.33	1	158.50	158.50	2	1,082	0.18%
2019/08/01	1	166.50	2	166.50	167.50	-1	1,068	-0.09%
2019/07/31	1	165.00	1	167.00	167.00	0	1,070	0.00%
2019/07/30	1	165.00	1	165.50	165.00	0	1,059	0.00%
2019/07/29	4	167.75	0	0.00	168.50	4	1,047	0.38%
2019/07/25	1	164.00	3	162.67	163.00	-2	1,034	-0.19%
2019/07/19	2	170.00	5	169.50	169.50	-3	1,048	-0.29%
2019/07/18	1	171.00	5	170.40	168.00	-4	1,035	-0.39%
2019/07/17	3	166.17	1	166.50	167.50	2	991	0.20%
2019/07/15	1	161.50	3	160.83	161.50	-2	947	-0.21%
2019/07/12	1	160.50	2	160.50	160.00	-1	957	-0.10%
2019/07/11	1	161.50	1	162.50	160.50	0	959	0.00%
2019/07/10	0.4	160.00	0	0.00	161.50	0.4	965	0.04%
2019/07/09	3	160.67	1	159.00	159.00	2	965	0.21%
2019/07/08	1	165.00	0	0.00	162.50	1	963	0.10%
2019/07/05	1	164.00	0	0.00	165.00	1	960	0.10%
2019/07/04	0	0.00	2	165.00	166.00	-2	961	-0.21%
2019/07/02	5	166.90	7	165.86	165.00	-2	970	-0.21%
2019/07/01	1	160.00	0	0.00	159.50	1	944	0.11%
2019/06/28	1	160.50	1	159.00	159.00	0	958	0.00%
2019/06/25	2	160.75	2	163.50	159.00	0	973	0.00%
2019/06/24	3	162.67	3	160.00	161.50	0	962	0.00%
2019/06/21	2	157.00	0	0.00	157.00	2	944	0.21%
2019/06/20	3	156.50	1	154.50	157.50	2	939	0.21%
2019/06/19	1	151.50	0	0.00	152.00	1	923	0.11%
2019/06/18	1	151.50	1	150.00	151.50	0	923	0.00%
2019/06/17	1.1	152.82	2	155.00	151.00	-0.9	926	-0.10%
2019/06/14	1	151.00	0	0.00	151.00	1	921	0.11%
2019/06/13	0.1	151.00	0	0.00	151.00	0.1	944	0.01%
2019/06/12	1	154.50	18	152.47	152.50	-17	956	-1.78%
2019/06/11	2	147.00	5	146.90	150.00	-3	960	-0.31%
2019/06/10	0	0.00	2	141.75	140.50	-2	934	-0.21%
2019/06/05	2	138.25	0	0.00	137.50	2	948	0.21%
2019/06/04	7	140.64	0	0.00	138.50	7	956	0.73%
2019/05/31	2	137.75	3	137.83	139.00	-1	1,011	-0.10%
2019/05/30	4.2	136.60	0	0.00	136.00	4.2	1,031	0.41%
2019/05/29	0	0.00	1	140.50	136.00	-1	1,075	-0.09%
2019/05/28	1.1	134.91	1	133.50	133.50	0.1	1,074	0.01%
2019/05/27	3	134.33	1	137.00	134.00	2	1,081	0.19%
2019/05/24	1	139.50	0	0.00	137.00	1	1,096	0.09%
2019/05/23	0	0.00	5	137.30	137.50	-5	1,119	-0.45%
2019/05/22	1	139.50	0	0.00	139.00	1	1,145	0.09%
2019/05/21	3	142.50	10	139.55	142.50	-7	1,168	-0.60%
2019/05/20	8	138.69	0	0.00	138.00	8	1,230	0.65%
2019/05/17	4	135.50	0	0.00	134.00	4	1,231	0.32%
2019/05/16	0	0.00	1	136.50	136.50	-1	1,278	-0.08%
2019/05/15	7	140.43	1	140.50	140.00	6	1,307	0.46%
2019/05/14	5	134.60	3	138.00	138.50	2	1,307	0.15%
2019/05/13	11	139.68	1	137.50	136.50	10	1,310	0.76%
2019/05/10	2	144.50	1	143.50	143.50	1	1,299	0.08%
2019/05/09	3	152.33	3	151.67	150.00	0	1,296	0.00%
2019/05/08	3	154.00	1	154.00	154.00	2	1,302	0.15%
2019/05/07	0	0.00	2	155.75	154.00	-2	1,305	-0.15%
2019/05/06	1	153.00	8	155.31	153.00	-7	1,320	-0.53%
2019/05/03	0	0.00	1.1	159.64	158.00	-1.1	1,347	-0.08%
2019/05/02	1	158.50	0	0.00	158.50	1	1,397	0.07%
2019/04/30	1	158.00	2	158.00	157.00	-1	1,405	-0.07%
2019/04/29	3	156.33	3	157.83	155.50	0	1,401	0.00%
2019/04/26	0	0.00	1	163.50	161.50	-1	1,393	-0.07%
2019/04/25	2	164.25	2	164.50	164.00	0	1,398	0.00%
2019/04/24	1	164.50	0	0.00	164.50	1	1,416	0.07%
2019/04/23	3	165.67	5	167.50	166.50	-2	1,425	-0.14%
2019/04/22	2	163.75	0	0.00	164.00	2	1,428	0.14%
2019/04/19	1	163.50	1	165.00	163.50	0	1,463	0.00%
2019/04/18	4	165.88	0	0.00	164.00	4	1,574	0.25%
2019/04/16	5	166.50	5	167.50	167.50	0	1,628	0.00%
2019/04/15	2	169.50	3	169.50	168.00	-1	1,642	-0.06%
2019/04/12	1	169.00	0	0.00	169.00	1	1,698	0.06%
2019/04/11	0	0.00	1	173.00	170.50	-1	1,762	-0.06%
2019/04/08	10	170.25	11	170.00	170.00	-1	1,823	-0.05%
2019/04/03	0	0.00	4	172.00	170.00	-4	1,822	-0.22%
2019/04/02	6	169.50	3	168.50	171.00	3	1,821	0.16%
2019/04/01	2	168.00	0	0.00	168.00	2	1,812	0.11%
2019/03/29	2	167.26	0	0.00	168.00	2	1,806	0.11%
2019/03/26	4	169.25	0	0.00	169.00	4	1,833	0.22%
2019/03/25	2	169.50	0	0.00	169.50	2	1,859	0.11%
2019/03/22	1	174.00	1	172.50	172.00	0	1,901	0.00%
2019/03/21	2	173.00	10	173.80	175.00	-8	1,948	-0.41%
2019/03/19	2	171.25	1	171.00	171.00	1	2,005	0.05%
2019/03/18	13	172.31	39	173.51	170.50	-26	2,014	-1.29%
2019/03/15	0	0.00	2	175.50	174.50	-2	1,999	-0.10%
2019/03/14	3	177.50	0	0.00	175.00	3	2,011	0.15%
2019/03/13	1	180.00	0	0.00	179.00	1	2,051	0.05%
2019/03/12	0	0.00	1	180.00	181.00	-1	2,089	-0.05%
2019/03/11	2	180.00	5	179.00	178.00	-3	2,136	-0.14%
2019/03/08	3	181.67	1	180.00	180.00	2	2,151	0.09%
2019/03/07	0	0.00	2	187.50	181.50	-2	2,200	-0.09%
2019/03/05	2	181.25	2	182.75	183.00	0	2,203	0.00%
2019/03/04	9	181.11	7	185.64	179.00	2	2,190	0.09%
2019/02/27	2	177.50	1	178.00	181.50	1	2,157	0.05%
2019/02/26	0	0.00	3	178.33	177.00	-3	2,146	-0.14%
2019/02/25	1	180.00	3	178.67	177.00	-2	2,158	-0.09%
2019/02/22	2	184.00	1	182.00	181.50	1	2,161	0.05%
2019/02/21	0	0.00	1	180.00	180.00	-1	2,168	-0.05%
2019/02/20	6	178.08	2	180.00	179.00	4	2,152	0.19%
2019/02/19	3	181.00	3	179.67	177.50	0	2,182	0.00%
2019/02/15	23	175.57	12	171.25	170.50	11	2,160	0.51%
2019/02/14	5	170.20	6	171.00	172.00	-1	2,127	-0.05%
2019/02/13	5	169.00	0	0.00	166.50	5	2,103	0.24%
2019/02/12	1.2	170.08	1	167.00	167.50	0.2	2,114	0.01%
2019/02/11	2	168.75	1	166.50	166.50	1	2,151	0.05%
2019/01/29	1	172.50	4	172.38	168.00	-3	2,302	-0.13%
2019/01/25	2	173.75	2	172.50	172.00	0	2,390	0.00%
2019/01/24	1	175.00	1	175.50	175.00	0	2,389	0.00%
2019/01/23	1	174.50	1	176.00	173.50	0	2,398	0.00%
2019/01/21	1	172.50	3	170.50	170.50	-2	2,395	-0.08%
2019/01/18	0	0.00	2	173.00	171.50	-2	2,419	-0.08%
2019/01/17	1	172.00	1	173.00	170.50	0	2,451	0.00%
2019/01/15	3	172.00	0	0.00	170.00	3	2,460	0.12%
2019/01/14	1	172.50	0	0.00	171.50	1	2,461	0.04%
2019/01/11	5	173.80	5	172.40	172.00	0	2,461	0.00%
2019/01/10	4	185.63	12	182.88	175.50	-8	2,440	-0.33%
2019/01/09	2	174.00	2	175.50	175.00	0	2,332	0.00%
2019/01/08	1	175.00	1	176.50	172.50	0	2,325	0.00%
2019/01/07	1	172.00	2	170.00	169.50	-1	2,290	-0.04%
2019/01/04	4	170.00	3	169.00	168.50	1	2,294	0.04%
2019/01/03	4	167.75	2	172.00	173.00	2	2,269	0.09%
2019/01/02	4	167.25	2	165.50	163.50	2	2,226	0.09%
2018/12/28	15	166.43	12	166.88	165.50	3	2,243	0.13%
2018/12/27	1	161.00	1	161.50	161.00	0	2,290	0.00%
2018/12/26	1	161.50	3	159.83	158.00	-2	2,372	-0.08%
2018/12/25	1	160.00	0	0.00	160.50	1	2,405	0.04%
2018/12/24	0	0.00	2	162.50	162.00	-2	2,474	-0.08%
2018/12/22	1	161.50	3	161.50	160.50	-2	2,484	-0.08%
2018/12/21	1	163.00	0	0.00	160.50	1	2,502	0.04%
2018/12/20	2	161.50	0	0.00	159.50	2	2,521	0.08%
2018/12/19	1	162.00	1	158.50	160.00	0	2,508	0.00%
2018/12/17	1	165.00	1	165.00	163.50	0	2,514	0.00%
2018/12/14	10	160.35	10	159.80	160.00	0	2,491	0.00%
2018/12/13	2	156.75	7	156.79	156.00	-5	2,448	-0.20%
2018/12/12	12	149.54	10	149.60	148.50	2	2,406	0.08%
2018/12/11	1	149.50	3	149.00	148.00	-2	2,414	-0.08%
2018/12/07	2	153.00	22	150.73	151.50	-20	2,435	-0.82%
2018/12/06	20.3	159.62	1	153.00	152.50	19.3	2,413	0.80%
2018/12/05	5	171.60	3	170.00	169.00	2	2,364	0.08%
2018/12/04	3	165.67	12	170.13	173.50	-9	2,345	-0.38%
2018/12/03	1	168.50	1	168.00	166.50	0	2,343	0.00%
2018/11/30	7.1	160.65	11	162.09	161.00	-3.9	2,356	-0.17%
2018/11/29	0	0.00	2	153.00	158.50	-2	2,310	-0.09%
2018/11/28	0.2	146.50	0	0.00	144.50	0.2	2,261	0.01%
2018/11/27	0	0.00	2	144.00	144.00	-2	2,269	-0.09%
2018/11/26	2	143.00	0	0.00	144.00	2	2,270	0.09%
2018/11/23	0.5	145.50	0	0.00	145.00	0.5	2,286	0.02%
2018/11/21	2	151.75	0	0.00	147.00	2	2,298	0.09%
2018/11/20	1	151.00	2	148.75	149.50	-1	2,280	-0.04%
2018/11/19	1	144.50	1	144.00	144.50	0	2,253	0.00%
2018/11/16	1	143.00	17	143.00	144.00	-16	2,244	-0.71%
2018/11/15	5	141.00	7	142.36	140.50	-2	2,191	-0.09%
2018/11/14	2.1	149.76	4	150.13	149.50	-1.9	2,161	-0.09%
2018/11/13	3	151.00	3	150.50	151.00	0	2,151	0.00%
2018/11/12	2	158.50	3	156.50	156.00	-1	2,133	-0.05%
2018/11/09	2	159.25	1	157.00	158.00	1	2,129	0.05%
2018/11/08	7	160.86	5	160.90	157.50	2	2,114	0.09%
2018/11/07	14	155.43	8	155.94	157.50	6	2,061	0.29%
2018/11/06	8	167.31	2	169.50	163.50	6	1,984	0.30%
2018/11/05	12	183.46	22	182.89	181.00	-10	1,886	-0.53%
2018/11/02	0	0.00	2	198.75	199.50	-2	1,819	-0.11%
2018/11/01	0	0.00	1	194.00	196.00	-1	1,787	-0.06%
2018/10/31	11	198.09	4	198.13	193.00	7	1,783	0.39%
2018/10/30	3	195.33	5	194.40	196.00	-2	1,774	-0.11%
2018/10/29	13	198.19	13	198.00	193.00	0	1,766	0.00%
2018/10/26	6	192.58	3	194.67	190.50	3	1,743	0.17%
2018/10/25	10	191.85	0	0.00	189.50	10	1,751	0.57%
2018/10/24	2	187.50	5	194.30	194.00	-3	1,715	-0.17%
2018/10/23	2	189.50	10	188.75	187.00	-8	1,692	-0.47%
2018/10/22	0	0.00	2	192.25	191.00	-2	1,700	-0.12%
2018/10/19	1	188.00	0	0.00	188.00	1	1,715	0.06%
2018/10/18	3	195.33	2	195.00	191.00	1	1,736	0.06%
2018/10/17	2	194.00	1	193.00	191.50	1	1,747	0.06%
2018/10/16	2	192.00	2	193.50	192.50	0	1,778	0.00%
2018/10/15	0	0.00	2	189.00	190.00	-2	1,791	-0.11%
2018/10/12	12	186.58	1	187.50	190.50	11	1,804	0.61%
2018/10/11	2	184.25	0.1	185.00	183.50	1.9	1,825	0.10%
2018/10/09	2	200.50	8	202.00	203.50	-6	1,808	-0.33%
2018/10/08	2	207.50	1.1	208.91	206.00	0.9	1,802	0.05%
2018/10/05	7	213.50	4	211.63	213.50	3	1,791	0.17%
2018/10/04	3	215.33	1	221.00	213.00	2	1,726	0.12%
2018/10/03	2	207.75	4	206.25	206.50	-2	1,679	-0.12%
2018/10/02	4	205.88	4	204.25	201.00	0	1,669	0.00%
2018/10/01	1	194.00	2	195.50	194.00	-1	1,615	-0.06%
2018/09/28	3	190.00	1	190.00	188.50	2	1,622	0.12%
2018/09/27	0.2	193.00	1	194.00	192.00	-0.8	1,614	-0.05%
2018/09/21	3	181.00	0	0.00	182.00	3	1,622	0.18%
2018/09/20	1	186.00	1	187.00	184.00	0	1,590	0.00%
2018/09/19	3	189.33	2	188.00	189.50	1	1,574	0.06%
2018/09/18	1.1	191.36	0	0.00	189.00	1.1	1,575	0.07%
2018/09/17	1	197.00	0	0.00	197.00	1	1,581	0.06%
2018/09/14	1	197.00	1	194.50	196.00	0	1,583	0.00%
2018/09/13	2	187.00	4	194.63	196.50	-2	1,600	-0.12%
2018/09/12	2.1	186.50	1	190.00	185.50	1.1	1,584	0.07%
2018/09/11	2.1	183.79	5	187.00	187.50	-2.9	1,580	-0.18%
2018/09/07	0	0.00	5	189.00	191.00	-5	1,574	-0.32%
2018/09/06	4	205.00	3	204.83	203.50	1	1,541	0.06%
2018/09/05	4	215.38	2	215.00	215.00	2	1,505	0.13%
2018/09/04	0	0.00	1	220.50	222.00	-1	1,498	-0.07%
2018/09/03	2	218.00	0	0.00	215.00	2	1,491	0.13%
2018/08/31	1	228.50	0	0.00	228.50	1	1,481	0.07%
2018/08/30	7.1	223.17	3	226.50	226.00	4.1	1,483	0.27%
2018/08/29	1	222.00	1	222.50	221.00	0	1,503	0.00%
2018/08/24	0	237.00	0	0.00	237.00	0	1,490	0.00%
2018/08/22	0.1	245.50	0	0.00	245.50	0.1	1,525	0.01%
2018/08/21	7	246.43	0	0.00	245.50	7	1,546	0.45%
2018/08/20	6	240.25	0	0.00	240.00	6	1,578	0.38%
2018/08/17	2	238.00	0	0.00	238.50	2	1,660	0.12%
2018/08/13	1.1	246.09	1	238.00	240.50	0.1	1,824	0.01%
2018/08/07	3	252.67	3	247.50	248.00	0	1,974	0.00%
2018/08/06	6	254.58	7	253.14	250.50	-1	2,007	-0.05%
2018/08/02	1	266.00	1	263.00	263.00	0	2,037	0.00%
2018/08/01	7	269.93	7	270.07	270.00	0	2,086	0.00%
2018/07/27	1.2	258.42	1	260.50	262.00	0.2	2,288	0.01%
2018/07/26	3	259.67	3	258.83	255.00	0	2,433	0.00%
2018/07/25	2	255.00	2	250.50	255.50	0	2,494	0.00%
2018/07/24	0.1	250.00	0	0.00	248.50	0.1	2,551	0.00%
2018/07/23	1	250.00	1	254.00	240.50	0	2,626	0.00%
2018/07/20	3	259.33	2	253.50	257.00	1	2,754	0.04%
2018/07/19	2	251.00	2	257.00	251.00	0	2,801	0.00%
2018/07/18	1	260.00	1	266.00	253.00	0	2,871	0.00%
2018/07/17	3	273.00	1	273.00	268.00	2	2,955	0.07%
2018/07/16	1.1	271.27	2	270.00	267.50	-0.9	3,005	-0.03%
2018/07/13	3	270.00	0	0.00	272.00	3	3,076	0.10%
2018/07/12	4	269.75	7	269.43	266.50	-3	3,144	-0.10%
2018/07/11	5.1	271.86	5	270.60	268.50	0.1	3,127	0.00%
2018/07/10	2	285.00	0	0.00	281.00	2	3,096	0.06%
2018/07/09	1	288.50	0	0.00	292.50	1	3,072	0.03%
2018/07/06	1	294.00	1	294.50	292.00	0	3,126	0.00%
2018/07/05	3	295.17	0	0.00	295.00	3	3,108	0.10%
2018/07/04	14	300.61	0	0.00	302.00	14	3,116	0.45%
2018/07/03	2	310.50	3	302.00	302.00	-1	3,133	-0.03%
2018/07/02	3	323.17	4	321.13	315.00	-1	3,124	-0.03%
2018/06/29	1	312.50	0	0.00	312.00	1	3,110	0.03%
2018/06/25	5	317.00	4	317.50	316.00	1	3,142	0.03%
2018/06/22	3	304.17	4	308.13	308.00	-1	3,128	-0.03%
2018/06/21	1	296.50	0	0.00	301.00	1	3,113	0.03%
2018/06/19	0	0.00	6	294.17	292.50	-6	3,138	-0.19%
2018/06/15	3	292.33	1	294.00	292.50	2	3,177	0.06%
2018/06/14	1	299.50	0	0.00	298.00	1	3,184	0.03%
2018/06/13	0	0.00	1	307.50	304.50	-1	3,184	-0.03%
2018/06/11	0	0.00	1	308.00	307.50	-1	3,213	-0.03%
2018/06/08	1	310.00	0	0.00	307.50	1	3,262	0.03%
2018/06/06	8	308.69	7	309.00	316.00	1	3,338	0.03%
2018/06/01	4	319.63	1	320.50	315.50	3	3,684	0.08%
2018/05/31	1.1	316.86	0	0.00	315.00	1.1	3,688	0.03%
2018/05/30	2	309.75	0	0.00	309.00	2	3,674	0.05%
2018/05/29	0	0.00	1	309.50	314.50	-1	3,664	-0.03%
2018/05/28	3	312.00	3	314.67	310.00	0	3,641	0.00%
2018/05/25	14	337.43	18	334.08	320.50	-4	3,594	-0.11%
2018/05/24	1	344.00	1	340.00	337.00	0	3,520	0.00%
2018/05/23	5	343.30	4	342.00	341.00	1	3,473	0.03%
2018/05/22	0	0.00	4	323.00	330.00	-4	3,386	-0.12%
2018/05/21	1	324.00	2	325.75	324.00	-1	3,366	-0.03%
2018/05/17	5	325.30	0	0.00	323.00	5	3,352	0.15%
2018/05/16	5	330.70	4	326.63	324.50	1	3,330	0.03%
2018/05/15	128	325.09	6	323.33	325.50	122	3,288	3.71%	大買/鉅額交易
2018/05/14	5	310.40	66	316.09	310.00	-61	3,232	-1.89%
2018/05/11	2.1	322.52	79	318.18	317.00	-76.9	3,191	-2.41%
2018/05/10	8	323.00	9	320.11	319.50	-1	3,159	-0.03%
2018/05/09	17	315.06	8	313.81	316.00	9	3,116	0.29%
2018/05/08	5	323.30	12	317.08	314.00	-7	3,052	-0.23%
2018/05/07	2	322.25	8.1	321.36	319.00	-6.1	3,013	-0.20%
2018/05/04	14	336.64	11	330.59	322.00	3	2,939	0.10%
2018/05/03	12.1	334.77	13	336.85	338.00	-0.9	2,830	-0.03%
2018/05/02	10	320.65	17	317.79	325.00	-7	2,670	-0.26%
2018/04/30	23	312.57	14	309.29	310.00	9	2,582	0.35%
2018/04/27	4	296.50	5	297.10	307.50	-1	2,501	-0.04%
2018/04/26	93.2	292.24	90	296.31	288.00	3.2	2,400	0.13%
2018/04/25	9	291.50	8	289.06	298.00	1	2,241	0.04%
2018/04/24	9	287.44	25	286.70	283.50	-16	2,179	-0.73%
2018/04/23	39	287.35	36	291.35	293.00	3	2,106	0.14%
2018/04/20	0	0.00	2	267.00	273.50	-2	2,009	-0.10%
2018/04/19	6	267.50	2	266.75	261.50	4	1,966	0.20%
2018/04/18	12	255.79	0	0.00	258.50	12	1,874	0.64%
2018/04/17	0	0.00	2	248.50	249.50	-2	1,785	-0.11%
2018/04/13	1	243.00	3	244.00	243.00	-2	1,762	-0.11%
2018/04/12	7	252.14	2	251.25	245.50	5	1,769	0.28%
2018/04/03	2	242.75	2	242.50	242.50	0	1,638	0.00%
2018/04/02	1	250.50	3	248.50	246.50	-2	1,626	-0.12%
2018/03/31	3	248.00	0	0.00	249.00	3	1,603	0.19%
2018/03/29	1	240.50	0	0.00	241.50	1	1,547	0.06%
2018/03/28	1	242.50	1	237.50	237.00	0	1,527	0.00%
2018/03/27	3	241.83	2	239.50	238.00	1	1,520	0.07%
2018/03/26	1	238.50	0	0.00	241.00	1	1,512	0.07%
2018/03/23	0	0.00	2.1	235.57	235.50	-2.1	1,502	-0.14%
2018/03/22	2	244.50	0	0.00	237.00	2	1,484	0.13%
2018/03/21	7	243.14	8	242.00	241.50	-1	1,453	-0.07%
2018/03/20	105	232.58	6.1	234.15	231.50	98.9	1,400	7.06%	大買/
2018/03/19	1	237.50	5.3	240.54	238.00	-4.3	1,375	-0.31%
2018/03/16	3	244.00	2	242.75	242.50	1	1,374	0.07%
2018/03/15	1	241.00	2	243.75	243.00	-1	1,386	-0.07%
2018/03/14	36	248.15	116	239.13	240.00	-80	1,357	-5.90%	大賣/
2018/03/13	3	248.33	39	247.41	245.50	-36	1,310	-2.75%
2018/03/12	10	251.20	1	252.00	255.00	9	1,270	0.71%
2018/03/09	4	249.63	10	249.15	247.50	-6	1,213	-0.49%
2018/03/08	18	250.31	18	250.97	246.50	0	1,156	0.00%
2018/03/07	7	233.36	3	234.00	234.00	4	914	0.44%
2018/03/06	2	212.25	1	212.00	213.00	1	807	0.12%
2018/03/05	0	0.00	2	208.50	207.50	-2	798	-0.25%
2018/03/01	6	199.25	0	0.00	203.00	6	787	0.76%
2018/02/27	1	206.00	7	202.64	202.00	-6	794	-0.76%
2018/02/26	1	206.50	0	0.00	203.50	1	802	0.12%
2018/02/23	0	0.00	1	198.00	198.50	-1	793	-0.13%
2018/02/22	3	199.33	0	0.00	197.50	3	797	0.38%
2018/02/21	3	192.33	2	196.75	195.50	1	791	0.13%
2018/02/09	0	0.00	1	179.00	182.00	-1	791	-0.13%
2018/02/08	3	182.83	0	0.00	183.00	3	792	0.38%
2018/02/07	0	0.00	4	186.00	184.00	-4	798	-0.50%
2018/02/06	4	181.75	0	0.00	181.00	4	824	0.48%
2018/02/05	1	194.00	0	0.00	194.00	1	802	0.12%
2018/02/02	1	198.00	0	0.00	198.00	1	799	0.13%
2018/01/31	5	200.40	1	201.00	200.50	4	815	0.49%
2018/01/30	0	0.00	5	202.90	200.50	-5	815	-0.61%
2018/01/29	2	205.75	0	0.00	206.00	2	810	0.25%
2018/01/26	0	0.00	2	207.00	205.50	-2	813	-0.25%
2018/01/25	0	0.00	3	202.00	204.00	-3	806	-0.37%
2018/01/24	0	0.00	1	201.50	201.50	-1	820	-0.12%
2018/01/23	1	202.50	1	205.00	203.00	0	849	0.00%
2018/01/22	1	200.50	0	0.00	201.00	1	884	0.11%
2018/01/19	1	206.00	1	206.00	202.00	0	914	0.00%
2018/01/18	3	203.33	1	203.00	202.50	2	915	0.22%
2018/01/17	6	197.92	0	0.00	198.00	6	922	0.65%
2018/01/16	1	206.00	2	202.25	201.00	-1	941	-0.11%
2018/01/15	0	0.00	2	200.50	200.00	-2	908	-0.22%
2018/01/12	2.1	190.71	2	191.50	190.00	0.1	877	0.01%
2018/01/10	2	193.00	2	194.00	194.00	0	881	0.00%
2018/01/08	0	0.00	3	190.00	191.50	-3	875	-0.34%
2018/01/02	0	0.00	1	188.00	187.50	-1	870	-0.11%