中裕 (4147)-永豐金券商分點個股進出

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
87.9
漲跌
▼2.2
漲幅
-2.44%
成交量
1,533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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中裕 (4147)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/16	5.2	88.99	8	89.46	87.90	-2.8	2,351	-0.12%
2024/04/15	5.4	92.00	1.3	91.40	90.10	4.1	2,342	0.17%
2024/04/12	4.4	94.95	6	95.25	94.00	-1.6	2,339	-0.07%
2024/04/11	5.2	94.71	3.1	95.69	95.80	2.1	2,349	0.09%
2024/04/10	12.9	95.88	8.5	95.20	93.20	4.4	2,339	0.19%
2024/04/09	31.4	95.81	49	95.69	96.20	-17.7	2,301	-0.77%
2024/04/08	29.2	92.77	13.3	91.61	93.00	15.9	2,236	0.71%
2024/04/03	17.1	90.74	45	90.64	90.60	-27.9	2,195	-1.27%
2024/04/02	26	89.19	181	88.78	88.50	-155	2,088	-7.42%	大賣/鉅額交易
2024/04/01	2	90.30	2.2	88.47	90.10	-0.2	2,074	-0.01%
2024/03/29	3	87.77	4	88.25	87.50	-1	2,053	-0.05%
2024/03/28	2	88.50	47	88.12	88.40	-45	2,045	-2.20%
2024/03/27	1	88.21	3	88.69	88.00	-2	2,040	-0.10%
2024/03/26	2	88.65	3.2	88.61	88.10	-1.2	2,033	-0.06%
2024/03/25	7.1	88.60	0	0.00	87.80	7.1	2,027	0.35%
2024/03/22	2.5	89.04	5	89.10	88.80	-2.5	2,020	-0.12%
2024/03/21	0	89.33	1	88.60	88.60	-1	2,014	-0.05%
2024/03/20	7	90.16	23	89.82	89.40	-16	2,002	-0.80%
2024/03/19	6.1	91.11	5.5	91.51	91.10	0.6	1,988	0.03%
2024/03/18	3	90.53	21.1	89.51	91.30	-18.1	1,981	-0.91%
2024/03/15	0	91.87	2	91.50	90.10	-2	1,970	-0.10%
2024/03/14	6	91.17	2	91.32	91.70	4.1	1,960	0.21%
2024/03/13	3	91.87	0	92.50	90.90	3	1,947	0.15%
2024/03/12	2	93.65	250.2	92.66	91.90	-248.2	1,944	-12.76%	大賣/鉅額交易
2024/03/11	6	94.87	13.1	94.40	94.10	-7.1	1,907	-0.37%
2024/03/08	27.4	98.19	114.2	96.84	96.80	-86.7	1,865	-4.65%	大賣/
2024/03/07	23.4	106.14	74	103.23	107.50	-50.6	1,797	-2.82%
2024/03/06	3	102.00	102	102.51	103.50	-99	1,735	-5.70%	大賣/
2024/03/05	18	106.64	7.9	105.81	102.50	10.1	1,704	0.59%
2024/03/04	116.1	109.56	17.6	109.45	109.00	98.6	1,641	6.01%	大買/
2024/03/01	35.2	108.23	15.1	110.55	109.00	20	1,602	1.25%
2024/02/29	80.5	109.66	31	110.02	110.50	49.5	1,559	3.17%
2024/02/27	58.5	113.42	43.1	114.14	114.00	15.4	1,413	1.09%
2024/02/26	33	107.39	38.1	106.73	108.00	-5.1	1,247	-0.41%
2024/02/23	55	102.87	12	102.38	102.50	43	1,107	3.88%
2024/02/22	3	95.37	7	95.77	96.30	-4	1,019	-0.39%
2024/02/21	12.2	94.96	18	94.79	94.80	-5.8	1,005	-0.57%
2024/02/20	25.1	94.32	8	95.30	96.30	17.1	979	1.75%
2024/02/19	9.1	93.06	20.5	93.27	93.00	-11.4	952	-1.20%
2024/02/16	2	92.70	4	92.95	91.60	-2	952	-0.20%
2024/02/15	6	91.48	5.1	91.78	91.10	0.9	963	0.10%
2024/02/05	22	89.05	1	91.90	88.70	21	978	2.15%
2024/02/02	4	90.25	10	89.98	89.80	-6	993	-0.60%
2024/02/01	26.5	91.51	19	91.00	91.50	7.5	985	0.76%
2024/01/31	0	85.80	1	86.00	86.00	-1	949	-0.11%
2024/01/30	0	86.30	15	86.36	86.20	-15	961	-1.56%
2024/01/29	0	0.00	0.9	86.86	87.00	-0.9	971	-0.09%
2024/01/26	23.3	87.07	9.1	88.94	87.00	14.3	976	1.46%
2024/01/25	8.1	88.36	1	88.30	87.80	7.1	975	0.73%
2024/01/24	1.1	88.81	2.4	88.32	88.90	-1.3	991	-0.14%
2024/01/23	111	85.31	0	86.20	86.60	111	1,004	11.05%	大買/鉅額交易
2024/01/22	0.1	85.41	0	0.00	85.10	0.1	1,007	0.01%
2024/01/19	1.2	85.71	0	0.00	85.70	1.2	1,059	0.11%
2024/01/17	3	87.43	4.8	86.79	85.80	-1.8	1,066	-0.17%
2024/01/16	4.1	89.64	3	89.37	89.10	1.1	1,071	0.10%
2024/01/15	4.2	90.44	5	90.76	90.80	-0.8	1,072	-0.07%
2024/01/12	49.6	89.14	9	90.50	89.10	40.5	1,055	3.84%
2024/01/11	0.2	88.00	11	88.50	88.00	-10.8	1,018	-1.06%
2024/01/10	27.7	86.80	2	86.60	87.00	25.7	1,020	2.52%
2024/01/09	50	86.89	5	86.83	87.00	45	1,017	4.42%
2024/01/08	4	87.63	0	87.60	87.20	4	1,011	0.39%
2024/01/05	55	87.15	0	0.00	87.10	55	996	5.52%
2024/01/04	31	84.88	1.9	84.50	85.20	29.1	956	3.04%
2024/01/03	1	83.20	2.3	83.13	83.00	-1.3	946	-0.14%
2023/12/28	0	82.10	7.6	82.09	82.10	-7.6	975	-0.78%
2023/12/27	0	81.90	3	82.21	82.40	-3	987	-0.30%
2023/12/26	2.2	82.06	1.8	81.80	82.00	0.4	990	0.04%
2023/12/25	1	81.80	1	81.90	81.60	0	998	0.00%
2023/12/22	1	81.21	0.5	81.00	80.90	0.5	1,004	0.05%
2023/12/21	2	81.90	2	82.10	82.10	0	1,013	0.00%
2023/12/20	0	81.80	0	0.00	81.90	0	1,044	0.00%
2023/12/19	1	81.10	3.8	81.27	80.70	-2.8	1,078	-0.26%
2023/12/18	2	82.40	0	0.00	82.00	2	1,110	0.18%
2023/12/15	2.2	82.20	0	0.00	82.50	2.2	1,145	0.19%
2023/12/14	1	82.00	1.2	82.24	82.20	-0.1	1,184	-0.01%
2023/12/13	3.1	82.50	0	0.00	81.70	3.1	1,204	0.26%
2023/12/12	0	0.00	2	82.50	82.50	-2	1,235	-0.16%
2023/12/11	1	81.80	1	82.20	81.80	0	1,287	0.00%
2023/12/08	0.1	82.40	10.2	82.40	82.40	-10.2	1,318	-0.77%
2023/12/07	2	82.25	1	82.42	82.50	1	1,349	0.08%
2023/12/06	14	83.96	3.1	84.50	83.50	10.9	1,398	0.78%
2023/12/05	0.1	85.70	3	85.02	85.00	-2.9	1,517	-0.19%
2023/12/04	51	86.59	1.1	86.57	85.90	49.9	1,703	2.93%
2023/12/01	51	85.20	0	0.00	85.10	51	1,773	2.88%
2023/11/30	0	84.90	0	0.00	84.30	0	1,913	0.00%
2023/11/29	51.1	84.52	2.2	84.44	84.30	48.9	1,959	2.50%
2023/11/28	0.3	83.80	0.9	83.82	84.10	-0.6	2,034	-0.03%
2023/11/27	2	85.10	0	85.20	83.90	2	2,134	0.09%
2023/11/24	1	84.00	10.8	83.78	84.00	-9.8	2,282	-0.43%
2023/11/22	10	83.20	2	83.45	83.40	8	2,331	0.34%
2023/11/21	0	0.00	1	82.80	82.70	-1	2,373	-0.04%
2023/11/20	3.2	82.35	1	83.80	82.40	2.2	2,415	0.09%
2023/11/17	0	81.93	3.8	82.00	82.40	-3.8	2,490	-0.15%
2023/11/16	3	81.50	1	81.80	82.50	2	2,595	0.08%
2023/11/15	8	81.88	4	82.25	81.90	4	2,750	0.14%
2023/11/14	2	78.40	3	78.87	79.70	-1	2,808	-0.04%
2023/11/13	4.1	79.66	3.4	77.56	77.70	0.7	2,793	0.03%
2023/11/10	4.1	82.25	5.2	82.04	81.70	-1.1	2,757	-0.04%
2023/11/09	1	85.38	3	84.33	84.00	-2	2,740	-0.07%
2023/11/08	52	86.32	2.2	85.88	85.80	49.8	2,748	1.81%
2023/11/07	53.5	87.59	3	87.84	87.20	50.5	2,743	1.84%
2023/11/06	104	87.92	4.3	87.32	87.60	99.7	2,785	3.58%	大買/
2023/11/03	4	87.53	3	86.87	86.30	1	2,834	0.03%
2023/11/02	0	86.70	6	86.72	86.90	-6	2,833	-0.21%
2023/11/01	1.2	87.89	6	88.67	86.70	-4.9	2,855	-0.17%
2023/10/31	2	88.10	19	87.07	86.50	-17	2,851	-0.60%
2023/10/30	1	87.30	1	87.50	87.50	0	2,847	0.00%
2023/10/27	6	88.08	4.7	87.36	87.40	1.3	2,846	0.05%
2023/10/26	2.2	85.04	25	84.22	84.00	-22.8	2,806	-0.81%
2023/10/25	3	87.23	3	86.30	85.90	0	2,821	0.00%
2023/10/24	6	85.73	7.1	86.62	86.80	-1.1	2,831	-0.04%
2023/10/23	5.5	84.13	5	84.32	84.30	0.5	2,848	0.02%
2023/10/20	2	81.55	2	81.80	82.00	0	2,875	0.00%
2023/10/19	2	84.04	13	83.00	83.00	-11	2,918	-0.38%
2023/10/18	4.6	82.24	64	82.47	81.50	-59.4	2,951	-2.01%
2023/10/17	0	0.00	54.8	84.42	84.00	-54.8	2,987	-1.84%
2023/10/16	1	84.80	1	84.41	84.90	0	3,052	0.00%
2023/10/13	3	86.40	0	0.00	85.40	3	3,075	0.10%
2023/10/12	0	0.00	1.1	86.99	87.00	-1.1	3,105	-0.04%
2023/10/11	3	88.17	2.2	87.42	86.30	0.8	3,143	0.03%
2023/10/06	2	87.30	7	87.74	87.80	-5	3,166	-0.16%
2023/10/05	6	86.47	5	86.86	85.60	1	3,175	0.03%
2023/10/04	2	85.75	0.9	85.50	86.00	1.1	3,186	0.03%
2023/10/03	3	88.20	1	87.10	87.10	2	3,226	0.06%
2023/10/02	1	87.90	1	88.90	88.80	0	3,236	0.00%
2023/09/28	1	88.40	2	88.35	88.30	-1	3,275	-0.03%
2023/09/27	2	87.25	3.9	88.10	88.00	-1.9	3,286	-0.06%
2023/09/26	12	88.65	7.9	88.06	87.40	4.1	3,311	0.12%
2023/09/25	68	89.92	6	89.37	89.40	62	3,380	1.83%
2023/09/22	9	85.76	8.3	86.19	87.20	0.7	3,550	0.02%
2023/09/21	8.1	83.78	63	83.13	83.30	-54.9	3,565	-1.54%
2023/09/20	6.3	85.98	19.3	86.01	85.10	-13	3,591	-0.36%
2023/09/19	9.1	88.61	54.8	88.50	87.00	-45.8	3,627	-1.26%
2023/09/18	2.1	90.59	5.5	89.94	89.70	-3.4	3,609	-0.09%
2023/09/15	3	91.00	11	91.80	90.50	-8	3,607	-0.22%
2023/09/14	6	90.48	105.3	90.44	91.80	-99.2	3,600	-2.76%	大賣/
2023/09/13	3.2	91.85	100	91.24	90.80	-96.9	3,573	-2.71%
2023/09/12	3.1	91.96	110	91.55	92.20	-106.9	3,582	-2.98%	大賣/鉅額交易
2023/09/11	5	95.08	164	92.08	92.10	-159	3,593	-4.43%	大賣/鉅額交易
2023/09/08	219.4	93.00	93	93.35	93.70	126.3	3,549	3.56%	大買/鉅額交易
2023/09/07	31.3	97.54	243.2	98.49	96.80	-211.9	3,455	-6.13%	大賣/鉅額交易
2023/09/06	15	106.40	16.1	106.14	107.50	-1.1	3,319	-0.03%
2023/09/05	32.6	110.93	408.3	111.37	106.50	-375.7	3,251	-11.56%	大賣/鉅額交易
2023/09/04	9.1	116.95	99.3	117.65	118.00	-90.2	3,146	-2.87%
2023/09/01	20.1	118.15	38	117.64	118.00	-17.9	3,149	-0.57%
2023/08/31	38.3	117.07	85.6	116.56	118.50	-47.2	3,182	-1.48%
2023/08/30	246.1	115.53	560.2	114.34	116.50	-314.1	3,136	-10.02%	大買/大賣/鉅額交易
2023/08/29	14	109.57	112.9	109.45	109.50	-98.9	3,056	-3.24%	大賣/
2023/08/28	61.2	106.99	3	108.67	107.50	58.2	3,146	1.85%
2023/08/25	16.3	107.79	244.1	109.31	108.50	-227.8	3,199	-7.12%	大賣/鉅額交易
2023/08/24	20	106.88	5.5	106.91	107.50	14.5	3,174	0.46%
2023/08/23	285	108.46	55	108.08	107.50	230	3,150	7.30%	大買/鉅額交易
2023/08/22	17.1	112.31	224	112.14	111.50	-206.9	3,106	-6.66%	大賣/鉅額交易
2023/08/21	592.2	110.53	360.6	109.60	112.50	231.6	3,027	7.65%	大買/大賣/鉅額交易
2023/08/18	158	101.86	158	102.09	103.00	0	2,908	0.00%	大買/大賣/
2023/08/17	36	97.88	34.8	98.30	99.60	1.2	2,859	0.04%
2023/08/16	3	94.37	95.2	95.62	96.20	-92.2	2,885	-3.20%
2023/08/15	39	92.72	381	93.19	93.80	-342	2,934	-11.65%	大賣/鉅額交易
2023/08/14	8	93.53	90	91.92	93.50	-82	2,973	-2.76%
2023/08/11	1	96.80	7	97.10	96.70	-6	3,065	-0.20%
2023/08/10	267	96.89	120	96.22	95.90	147	3,158	4.65%	大買/大賣/鉅額交易
2023/08/09	100	97.44	175	100.39	99.20	-75	3,272	-2.29%	大賣/
2023/08/08	0	0.00	3.1	95.23	95.00	-3.1	3,565	-0.09%
2023/08/07	25	93.68	75.9	93.59	94.40	-50.9	3,649	-1.40%
2023/08/04	3.1	92.33	13.1	93.88	95.00	-10	3,651	-0.27%
2023/08/02	8.1	93.36	168.1	92.54	92.20	-160.1	3,684	-4.35%	大賣/鉅額交易
2023/08/01	6	95.03	34	96.27	94.80	-28	3,688	-0.76%
2023/07/31	14	95.21	0	94.50	94.00	14	3,720	0.38%
2023/07/28	5.1	95.02	81	94.39	94.50	-75.9	3,797	-2.00%
2023/07/27	41.1	96.49	3.1	97.14	96.40	38	3,829	0.99%
2023/07/26	269	98.52	2	100.50	97.10	267	3,865	6.91%	大買/鉅額交易
2023/07/25	2.2	101.52	87	101.99	102.00	-84.8	3,886	-2.18%
2023/07/24	7	98.34	210	100.38	100.00	-203	3,867	-5.25%	大賣/鉅額交易
2023/07/21	12	99.39	5.4	97.86	96.80	6.6	4,133	0.16%
2023/07/20	47	99.57	225.6	99.94	98.50	-178.6	4,489	-3.98%	大賣/鉅額交易
2023/07/19	70.6	102.06	300	101.85	100.00	-229.4	4,546	-5.05%	大賣/鉅額交易
2023/07/18	18	98.31	14.8	96.95	96.50	3.2	4,711	0.07%
2023/07/17	17	97.44	138.5	95.87	97.90	-121.5	5,012	-2.42%	大賣/鉅額交易
2023/07/14	7.1	96.68	115	94.67	97.10	-107.9	5,242	-2.06%	大賣/鉅額交易
2023/07/13	3	93.33	2	92.50	92.50	1	5,379	0.02%
2023/07/12	24.3	94.79	103.2	94.45	93.40	-78.9	5,425	-1.45%	大賣/
2023/07/11	7	95.67	56	95.33	95.00	-49	5,542	-0.88%
2023/07/10	6.3	95.91	122	97.20	96.40	-115.7	5,838	-1.98%	大賣/鉅額交易
2023/07/07	3	98.73	67	98.56	98.40	-64	5,987	-1.07%
2023/07/06	128.5	102.51	135.5	104.69	100.50	-7	6,066	-0.12%	大買/大賣/
2023/07/05	5	103.50	56	103.77	103.50	-51	6,084	-0.84%
2023/07/04	2	102.50	63.7	102.58	102.50	-61.7	6,199	-1.00%
2023/07/03	102.6	102.65	16.7	102.00	102.50	85.9	6,203	1.38%	大買/
2023/06/30	733.5	110.96	753.1	111.25	106.00	-19.6	6,188	-0.32%	大買/大賣/
2023/06/29	70	104.76	72.2	106.12	108.00	-2.2	6,063	-0.04%
2023/06/28	82	97.38	128	99.19	98.60	-46	6,094	-0.75%	大賣/
2023/06/27	17.1	97.85	119.7	98.51	98.00	-102.7	6,211	-1.65%	大賣/鉅額交易
2023/06/26	43.3	94.34	9	94.38	94.20	34.3	6,377	0.54%
2023/06/21	117.1	95.17	11.5	94.91	94.90	105.5	6,618	1.59%	大買/鉅額交易
2023/06/20	204.1	96.77	63	96.42	96.00	141.1	6,814	2.07%	大買/鉅額交易
2023/06/19	272	97.31	63.8	97.11	97.60	208.2	6,817	3.05%	大買/鉅額交易
2023/06/16	9.1	97.48	205.1	97.67	96.60	-196	6,819	-2.87%	大賣/鉅額交易
2023/06/15	14	98.56	42.6	98.45	98.50	-28.6	6,795	-0.42%
2023/06/14	4.2	100.99	7	100.43	100.50	-2.8	6,756	-0.04%
2023/06/13	19	103.40	25.2	102.91	102.50	-6.2	6,746	-0.09%
2023/06/12	61.3	102.59	42	102.31	102.50	19.3	6,731	0.29%
2023/06/09	46.3	106.11	91.3	105.99	105.50	-45	6,687	-0.67%
2023/06/08	41.9	106.46	10	106.30	107.50	31.9	6,692	0.48%
2023/06/07	41.4	108.62	42.1	107.62	107.50	-0.7	6,670	-0.01%
2023/06/06	593.2	111.33	513	110.81	108.50	80.3	6,644	1.21%	大買/大賣/
2023/06/05	203.2	117.25	218.4	118.76	116.50	-15.2	6,555	-0.23%	大買/大賣/
2023/06/02	491.6	116.58	12	116.83	115.50	479.6	6,513	7.36%	大買/鉅額交易
2023/06/01	31.5	116.57	78.2	117.11	117.00	-46.7	6,449	-0.72%
2023/05/31	85	114.38	81	113.77	112.50	4	6,368	0.06%
2023/05/30	132	110.88	0.9	108.00	109.50	131.1	6,324	2.07%	大買/鉅額交易
2023/05/29	32	110.22	106	109.79	109.50	-74	6,381	-1.16%	大賣/
2023/05/26	14.1	107.67	33.1	106.58	106.50	-19	6,536	-0.29%
2023/05/25	182.1	110.84	0.2	110.50	109.50	181.9	6,625	2.75%	大買/鉅額交易
2023/05/24	306.1	109.96	59.1	110.25	113.00	247	6,603	3.74%	大買/鉅額交易
2023/05/23	531.1	112.96	3.4	113.13	112.50	527.7	6,558	8.05%	大買/鉅額交易
2023/05/22	4.1	112.10	3	111.33	111.50	1.1	6,525	0.02%
2023/05/19	5.6	111.45	4.3	110.31	107.00	1.3	6,476	0.02%
2023/05/18	9.1	112.51	15	112.00	112.50	-5.9	6,413	-0.09%
2023/05/17	354.2	113.21	123.3	110.57	112.00	230.9	6,364	3.63%	大買/大賣/鉅額交易
2023/05/16	544.2	109.22	10.2	107.72	111.00	534	6,254	8.54%	大買/鉅額交易
2023/05/15	251.4	106.90	83	103.72	106.50	168.4	6,148	2.74%	大買/鉅額交易
2023/05/12	581.8	105.99	347.2	105.08	105.00	234.6	5,991	3.92%	大買/大賣/鉅額交易
2023/05/11	53.3	117.79	138.1	119.07	113.50	-84.8	5,643	-1.50%	大賣/
2023/05/10	10.6	124.30	11	123.68	126.00	-0.4	5,561	-0.01%
2023/05/09	20.2	127.18	18.2	127.75	124.00	2	5,545	0.04%
2023/05/08	8.1	130.89	11	132.17	132.00	-2.9	5,500	-0.05%
2023/05/05	49.3	134.69	53.1	131.25	130.50	-3.8	5,485	-0.07%
2023/05/04	70.1	126.44	30.1	126.41	132.00	40.1	5,446	0.74%
2023/05/03	19.7	125.04	111.1	124.28	121.50	-91.4	5,357	-1.71%	大賣/
2023/05/02	54	122.61	21.1	122.42	123.00	32.9	5,308	0.62%
2023/04/28	42.7	116.34	5.2	117.56	118.50	37.5	5,257	0.71%
2023/04/27	0.2	110.36	3.2	109.98	111.00	-3	5,201	-0.06%
2023/04/26	335.2	111.53	57.1	112.42	112.50	278.1	5,183	5.36%	大買/鉅額交易
2023/04/25	343.1	117.75	233.5	113.22	112.00	109.6	4,868	2.25%	大買/大賣/鉅額交易
2023/04/24	110.5	112.38	41	112.24	111.50	69.5	4,469	1.56%	大買/
2023/04/21	166.4	113.33	134.3	112.07	112.50	32.1	4,367	0.74%	大買/大賣/
2023/04/20	70.5	117.07	145.1	117.11	112.50	-74.6	4,139	-1.80%	大賣/
2023/04/19	208.7	111.78	135	110.31	118.00	73.7	3,813	1.93%	大買/大賣/
2023/04/18	255	107.35	35.9	107.79	107.50	219.1	3,548	6.18%	大買/鉅額交易
2023/04/17	467.4	105.95	102	105.26	104.00	365.4	3,383	10.80%	大買/大賣/鉅額交易
2023/04/14	96.2	105.54	298	105.09	103.00	-201.8	3,305	-6.11%	大賣/鉅額交易
2023/04/13	587.2	107.73	294	109.18	108.00	293.2	3,180	9.22%	大買/大賣/鉅額交易
2023/04/12	550	103.61	229.1	99.83	104.50	321	2,866	11.20%	大買/大賣/鉅額交易
2023/04/11	202.1	94.39	138	93.93	95.00	64	2,683	2.39%	大買/大賣/
2023/04/10	105	91.38	111	90.62	90.70	-6	2,597	-0.23%	大買/大賣/
2023/04/07	74	94.21	55.9	94.30	92.60	18.1	2,553	0.71%
2023/04/06	12.1	91.98	60	92.07	91.90	-47.9	2,439	-1.96%
2023/03/31	36	91.94	10.3	90.82	92.10	25.7	2,414	1.06%
2023/03/30	43	90.45	15	90.47	91.20	28	2,366	1.18%
2023/03/29	53	92.79	149	92.12	92.20	-96	2,298	-4.18%	大賣/
2023/03/28	48.2	94.19	431	92.61	92.70	-382.8	2,232	-17.15%	大賣/鉅額交易
2023/03/27	111.5	96.48	52	96.64	96.70	59.5	2,073	2.87%	大買/
2023/03/24	228	93.48	213	92.07	95.70	15.1	1,851	0.81%	大買/大賣/
2023/03/23	1,079	86.28	175	85.54	87.00	904	1,598	56.54%	大買/大賣/鉅額交易
2023/03/22	37	79.35	113	79.46	79.50	-76	1,422	-5.34%	大賣/
2023/03/21	66	77.33	14	77.51	77.90	52	1,465	3.55%
2023/03/20	76.1	74.41	9	75.42	75.20	67.1	1,534	4.37%
2023/03/17	5	73.30	0.9	72.60	73.00	4.1	1,588	0.26%
2023/03/16	51	72.41	50	71.85	72.10	1	1,591	0.06%
2023/03/15	50	72.20	50	72.03	72.80	0	1,623	0.00%
2023/03/14	5	71.90	0.9	71.10	71.50	4.1	1,616	0.25%
2023/03/13	61	70.86	1.1	70.44	71.20	59.9	1,609	3.73%
2023/03/10	16	73.53	1	73.99	72.60	15	1,595	0.94%
2023/03/09	14	75.39	3	76.23	75.30	11	1,599	0.69%
2023/03/08	107	78.75	2	77.30	77.30	105	1,571	6.68%	大買/鉅額交易
2023/03/07	2	78.95	1.9	78.41	78.60	0.1	1,550	0.00%
2023/03/06	4	81.40	1	78.80	79.20	3	1,537	0.20%
2023/03/03	102	81.61	46	80.40	80.70	56	1,513	3.70%	大買/
2023/03/02	104	79.39	5	79.98	80.90	99	1,477	6.70%	大買/
2023/03/01	115	79.09	22	79.35	79.20	93	1,450	6.41%	大買/
2023/02/24	9.5	77.65	65	78.21	79.60	-55.5	1,374	-4.04%
2023/02/23	264.1	75.88	24	75.91	77.80	240.1	1,204	19.93%	大買/鉅額交易
2023/02/22	26	69.92	11	69.98	70.80	15	1,077	1.39%
2023/02/21	25	69.58	2.9	69.80	70.10	22.1	1,072	2.06%
2023/02/20	2	68.35	0	0.00	68.70	2	1,069	0.19%
2023/02/17	2	68.30	0.9	68.00	68.40	1.1	1,067	0.10%
2023/02/16	1.1	69.04	0	0.00	68.80	1.1	1,072	0.10%
2023/02/15	25	69.00	1	69.40	68.80	24	1,080	2.22%
2023/02/14	56	69.76	0.9	69.40	69.80	55.1	1,082	5.09%
2023/02/13	2	69.60	1	70.10	70.20	1	1,083	0.09%
2023/02/10	1	70.50	0	0.00	69.50	1	1,095	0.09%
2023/02/09	25	71.38	2	71.45	70.80	23	1,084	2.12%
2023/02/08	6	71.53	1	71.80	71.00	5	1,076	0.46%
2023/02/07	1	71.30	0.9	70.60	71.10	0.1	1,067	0.01%
2023/02/06	2	70.65	0.9	70.20	70.60	1.1	1,058	0.10%
2023/02/03	51	70.43	0	0.00	70.30	51	1,053	4.84%
2023/02/02	0	69.50	0	0.00	69.60	0	1,047	0.00%
2023/02/01	0	0.00	1	68.40	68.60	-1	1,041	-0.10%
2023/01/31	0	0.00	2.7	67.63	68.20	-2.7	1,039	-0.26%
2023/01/30	2	66.20	5	66.14	66.90	-3	1,037	-0.29%
2023/01/17	0	66.90	0.9	65.60	66.00	-0.9	1,039	-0.09%
2023/01/16	1	65.30	9.9	65.26	66.50	-8.9	1,039	-0.85%
2023/01/13	1	65.00	0.1	65.10	65.30	0.9	1,038	0.09%
2023/01/12	1	64.90	1	65.60	64.90	0	1,043	0.00%
2023/01/11	16	66.40	1	66.60	66.20	15	1,038	1.44%
2023/01/10	10	67.10	0.1	67.10	66.60	9.9	1,035	0.95%
2023/01/09	1	68.50	2.9	67.54	67.60	-1.9	1,036	-0.19%
2023/01/06	2	67.50	0	0.00	67.40	2	1,038	0.19%
2023/01/05	12	67.72	2	68.60	67.40	10	1,049	0.95%
2023/01/04	15	69.60	0.8	68.90	69.20	14.2	1,049	1.35%
2023/01/03	33	70.69	2	70.55	69.70	31	1,066	2.91%
2022/12/30	53	71.48	0.9	70.40	70.70	52.1	1,071	4.86%
2022/12/29	27	71.54	5	71.86	71.90	22	1,095	2.01%
2022/12/28	52	71.47	2	72.70	71.20	50	1,159	4.31%
2022/12/27	3	71.10	54	70.07	71.60	-51	1,207	-4.22%
2022/12/26	3	71.57	56	71.33	70.90	-53	1,224	-4.33%
2022/12/23	6	70.70	1	70.30	70.70	5	1,217	0.41%
2022/12/22	1.1	69.96	3	70.20	70.10	-1.9	1,243	-0.16%
2022/12/21	1	68.70	0	0.00	69.10	1	1,245	0.08%
2022/12/20	2	68.55	1.9	67.77	67.80	0.1	1,258	0.01%
2022/12/19	20	71.70	14.9	70.25	70.00	5.1	1,296	0.39%
2022/12/16	3	70.13	2	69.95	69.30	1	1,431	0.07%
2022/12/15	0	71.60	1	70.60	70.80	-1	1,461	-0.07%
2022/12/14	5	71.50	4.9	72.03	72.00	0.1	1,453	0.00%
2022/12/13	4	71.88	53	71.83	71.70	-49	1,416	-3.46%
2022/12/12	14.1	71.32	57	71.38	70.30	-42.9	1,355	-3.17%
2022/12/09	104	67.83	5.1	68.59	70.20	99	1,270	7.79%	大買/
2022/12/07	1	66.50	2.9	64.97	63.90	-1.9	1,244	-0.15%
2022/12/06	54	65.31	1	63.90	64.50	53	1,218	4.35%
2022/12/05	2	65.95	7	65.70	65.90	-5	1,237	-0.40%
2022/12/02	1	64.60	6	66.32	66.10	-5	1,257	-0.40%
2022/12/01	301	65.52	2	66.65	66.10	299	1,294	23.10%	大買/鉅額交易
2022/11/30	0	0.00	0.9	63.50	63.80	-0.9	1,357	-0.07%
2022/11/29	1	62.90	1	62.80	63.40	0	1,492	0.00%
2022/11/28	7	62.37	0	0.00	63.20	7	1,580	0.44%
2022/11/25	2	63.00	0	0.00	62.70	2	1,701	0.12%
2022/11/24	3	65.10	2.9	64.02	63.70	0.1	1,810	0.01%
2022/11/23	2	64.25	0	0.00	64.80	2	1,852	0.11%
2022/11/22	2	63.40	2.9	63.01	63.20	-0.9	1,848	-0.05%
2022/11/21	2	64.10	1	64.10	64.00	1	1,852	0.05%
2022/11/18	0	0.00	6	63.08	63.00	-6	1,850	-0.32%
2022/11/17	0	0.00	1.9	62.53	62.30	-1.9	1,864	-0.10%
2022/11/16	1	62.40	1	61.70	62.50	0	1,861	0.00%
2022/11/15	1	61.70	1.9	61.91	62.10	-0.9	1,865	-0.05%
2022/11/14	3	62.00	1	61.50	62.10	2	1,863	0.11%
2022/11/10	2	61.25	2.9	60.49	60.00	-0.9	1,850	-0.05%
2022/11/09	1	60.30	0	0.00	60.60	1	1,843	0.05%
2022/11/08	1	60.40	2	59.50	59.50	-1	1,838	-0.05%
2022/11/07	1	58.70	0	0.00	58.10	1	1,822	0.05%
2022/11/04	0	56.70	0.8	57.10	57.50	-0.8	1,820	-0.05%
2022/11/03	2	56.75	1	56.40	56.40	1	1,819	0.05%
2022/11/02	1	56.50	4	56.93	56.70	-3	1,819	-0.16%
2022/11/01	0	56.00	0	0.00	56.40	0	1,818	0.00%
2022/10/28	0	0.00	2	54.95	54.60	-2	1,813	-0.11%
2022/10/27	0	0.00	1	55.00	54.90	-1	1,817	-0.05%
2022/10/26	1	54.20	0	0.00	54.10	1	1,823	0.05%
2022/10/25	0	0.00	0.8	53.90	54.30	-0.8	1,824	-0.05%
2022/10/24	1	56.70	28	56.08	55.60	-27	1,822	-1.48%
2022/10/20	0	56.40	0.9	56.00	56.40	-0.9	1,817	-0.05%
2022/10/19	1	58.80	0	0.00	57.80	1	1,817	0.06%
2022/10/18	0	0.00	0.9	58.00	58.50	-0.9	1,830	-0.05%
2022/10/17	1	56.60	0	0.00	57.90	1	1,829	0.05%
2022/10/14	1	56.70	1.7	57.38	57.50	-0.7	1,827	-0.04%
2022/10/13	1	58.50	2	55.30	55.10	-1	1,822	-0.05%
2022/10/12	0	0.00	2	57.40	59.20	-2	1,805	-0.11%
2022/10/11	0	0.00	0.1	57.00	57.20	-0.1	1,793	0.00%
2022/10/07	1	61.90	1	60.60	61.10	0	1,773	0.00%
2022/10/06	2	62.59	63	61.37	61.60	-61	1,751	-3.48%
2022/10/05	10	65.97	66	64.87	63.50	-56	1,718	-3.26%
2022/10/04	56.1	63.69	36.9	66.71	63.50	19.1	1,641	1.17%
2022/10/03	99	66.74	2	66.75	66.60	97	1,581	6.13%
2022/09/30	1	62.90	3	63.40	63.90	-2	1,547	-0.13%
2022/09/29	3	63.80	4	64.50	64.10	-1	1,536	-0.07%
2022/09/28	1	61.30	0	0.00	61.70	1	1,502	0.07%
2022/09/27	6	62.28	0.9	62.70	63.10	5.1	1,503	0.34%
2022/09/26	14	62.69	12	64.98	62.50	2	1,513	0.13%
2022/09/23	10	71.02	9	70.22	67.80	1	1,479	0.07%
2022/09/22	2	69.90	1.2	70.42	70.30	0.8	1,329	0.06%
2022/09/21	1	67.00	1	67.90	67.10	0	1,289	0.00%
2022/09/20	3	66.77	2.9	67.04	67.20	0.1	1,298	0.01%
2022/09/19	2	68.62	1.8	65.98	66.00	0.2	1,313	0.01%
2022/09/16	3	68.39	1	69.10	68.50	2	1,314	0.16%
2022/09/15	1	71.50	1	68.80	68.70	0	1,309	0.00%
2022/09/14	1.1	69.07	1	69.90	69.60	0.1	1,279	0.01%
2022/09/13	1.1	69.48	2	69.60	69.90	-0.9	1,270	-0.07%
2022/09/12	1	69.70	2.2	69.09	69.40	-1.2	1,269	-0.10%
2022/09/08	1	67.40	1.1	67.62	68.40	0	1,258	0.00%
2022/09/07	1	67.10	2.8	66.70	66.60	-1.8	1,271	-0.14%
2022/09/06	14	65.96	12.9	68.59	65.50	1.1	1,243	0.09%
2022/09/05	34	70.89	7	72.63	71.30	27	1,158	2.33%
2022/09/02	4	68.85	7.2	68.79	68.40	-3.2	1,024	-0.31%
2022/09/01	4.4	67.02	263	68.52	65.90	-258.7	936	-27.62%	大賣/鉅額交易
2022/08/31	262	72.80	8	72.80	72.80	254	816	31.11%	大買/鉅額交易
2022/08/30	7	66.04	4	66.18	66.20	3	704	0.43%
2022/08/29	0	60.00	0.9	59.80	60.20	-0.9	662	-0.13%
2022/08/26	1.1	59.95	1	60.50	60.30	0.1	656	0.02%
2022/08/24	0	0.00	1	60.10	59.30	-1	643	-0.16%
2022/08/22	1	58.60	0	0.00	58.10	1	634	0.16%
2022/08/19	0	0.00	1	57.10	57.50	-1	711	-0.14%
2022/08/17	0	0.00	0.7	56.30	56.70	-0.7	721	-0.10%
2022/08/16	1	55.60	0	0.00	55.80	1	717	0.14%
2022/08/12	1	54.00	0	0.00	54.30	1	714	0.14%
2022/08/11	0	0.00	3	54.00	54.00	-3	715	-0.42%
2022/08/10	0	53.70	0	0.00	53.70	0	715	0.00%
2022/08/09	0	0.00	1.8	53.92	54.20	-1.8	716	-0.25%
2022/08/08	1	53.30	1	53.00	53.30	0	715	0.00%
2022/08/05	0	53.70	0	0.00	53.60	0	714	0.00%
2022/08/04	1	53.20	0	0.00	53.00	1	719	0.14%
2022/08/03	2	53.10	0	0.00	53.10	2	722	0.28%
2022/07/29	0	0.00	1	57.50	57.30	-1	720	-0.14%
2022/07/27	0	0.00	0.8	56.50	56.90	-0.8	721	-0.11%
2022/07/26	2	59.00	0	0.00	57.00	2	720	0.28%
2022/07/20	1	56.90	0	0.00	56.60	1	749	0.13%
2022/07/19	0	0.00	0.7	56.40	56.90	-0.7	805	-0.08%
2022/07/18	1	56.60	0	0.00	56.70	1	812	0.12%
2022/07/15	0	56.30	0	0.00	56.30	0	826	0.00%
2022/07/12	113	58.01	0	0.00	57.00	113	833	13.57%	大買/鉅額交易
2022/07/11	0	58.10	0	0.00	58.60	0	836	0.00%
2022/07/07	0	0.00	0.8	56.50	56.90	-0.8	835	-0.10%
2022/07/06	1	56.20	0	0.00	56.20	1	837	0.12%
2022/07/05	0	0.00	6	56.78	57.20	-6	834	-0.72%
2022/07/04	2	52.90	1	55.60	52.60	1	811	0.12%
2022/07/01	2	58.00	0	0.00	58.00	2	779	0.26%
2022/06/29	1	63.50	1	62.70	63.50	0	766	0.00%
2022/06/28	4	64.50	2.8	63.29	62.70	1.2	755	0.16%
2022/06/27	3	63.63	0	0.00	65.00	3	740	0.41%
2022/06/24	2	61.00	4	62.55	63.10	-2	721	-0.28%
2022/06/23	2	61.10	0	0.00	60.50	2	707	0.28%
2022/06/22	2	62.60	0	0.00	61.20	2	703	0.28%
2022/06/20	1	61.80	1	63.00	60.60	0	683	0.00%
2022/06/17	2	63.40	0.8	62.00	62.60	1.2	666	0.18%
2022/06/16	3	64.03	4	64.05	63.60	-1	654	-0.15%
2022/06/15	1	64.30	2	63.45	62.00	-1	617	-0.16%
2022/06/14	0	61.10	0	0.00	61.00	0	602	0.00%
2022/06/13	1	62.30	0	0.00	61.10	1	599	0.17%
2022/06/07	1	62.00	0.9	61.40	61.90	0.1	608	0.02%
2022/06/06	2	61.75	0	0.00	61.40	2	606	0.33%
2022/06/02	0	0.00	1	62.40	62.10	-1	619	-0.16%
2022/06/01	0	0.00	2	62.80	62.50	-2	640	-0.31%
2022/05/27	19	65.99	17.9	64.45	63.90	1.1	638	0.18%
2022/05/26	1	62.40	0	0.00	65.40	1	557	0.18%
2022/05/19	1	59.00	8	58.95	59.20	-7	604	-1.16%
2022/05/17	0	0.00	20.8	58.97	59.20	-20.8	616	-3.37%
2022/05/16	1	59.60	21	58.93	59.00	-20	622	-3.22%
2022/05/13	8	58.85	0	0.00	59.00	8	635	1.26%
2022/05/12	1	59.30	0	0.00	58.70	1	639	0.16%
2022/05/10	1	60.40	0	0.00	60.60	1	645	0.15%
2022/05/09	0	0.00	1.9	61.42	61.50	-1.9	651	-0.29%
2022/05/06	1	62.80	0	0.00	62.60	1	661	0.15%
2022/05/05	0	0.00	2	62.90	62.90	-2	676	-0.30%
2022/05/04	0	0.00	10	62.56	62.60	-10	682	-1.47%
2022/05/03	0	0.00	12	62.83	62.80	-12	682	-1.76%
2022/04/29	1	62.60	18	62.60	62.60	-17	684	-2.49%
2022/04/28	42	64.18	0	0.00	63.60	42	679	6.18%
2022/04/27	0	0.00	13.9	65.66	65.80	-13.9	670	-2.08%
2022/04/26	4	68.45	0	0.00	67.70	4	667	0.60%
2022/04/25	147	69.04	10	68.28	67.20	137	641	21.35%	大買/鉅額交易
2022/04/21	0	0.00	1	66.50	66.50	-1	577	-0.17%
2022/04/20	1	65.00	1	64.70	65.00	0	564	0.00%
2022/04/19	1	63.60	6.8	63.40	63.00	-5.8	557	-1.04%
2022/04/18	1	64.30	0	0.00	64.00	1	558	0.18%
2022/04/13	0	0.00	1	61.90	61.90	-1	556	-0.18%
2022/04/12	0	0.00	30	61.37	61.60	-30	564	-5.32%
2022/04/11	24	62.49	0.1	62.00	62.10	24	561	4.27%
2022/04/08	0	62.80	0	0.00	62.80	0	561	0.00%
2022/04/07	0	0.00	0.9	62.30	62.80	-0.9	563	-0.16%
2022/04/06	1	65.10	2	64.70	64.10	-1	561	-0.18%
2022/03/29	0	63.90	0.9	63.30	63.80	-0.9	563	-0.15%
2022/03/28	1	63.00	0	0.00	62.90	1	565	0.18%
2022/03/25	0	63.90	5	63.30	63.40	-5	569	-0.88%
2022/03/24	0	64.00	1	63.00	63.20	-1	570	-0.17%
2022/03/23	1	63.20	0	0.00	63.00	1	583	0.17%
2022/03/22	0	63.13	0.1	62.81	62.80	-0.1	593	-0.02%
2022/03/21	0	64.55	0	66.10	63.30	0	600	0.00%
2022/03/17	10	61.80	5.8	62.15	62.30	4.2	681	0.62%
2022/03/16	1	61.80	0	0.00	60.90	1	696	0.14%
2022/03/15	12	61.47	0	0.00	61.10	12	705	1.70%
2022/03/14	0	0.00	17	62.12	62.30	-17	723	-2.35%
2022/03/11	3	62.17	34	62.09	62.00	-31	734	-4.22%
2022/03/10	51	63.50	0	0.00	63.30	51	754	6.76%
2022/03/09	0	63.50	0	0.00	62.80	0	757	0.00%
2022/03/08	2	63.05	40.9	62.48	62.10	-38.9	759	-5.12%
2022/03/07	2	66.15	31	65.42	64.60	-29	749	-3.87%
2022/03/04	0	0.00	7	68.40	68.40	-7	739	-0.95%
2022/03/03	0	0.00	34	68.97	68.70	-34	754	-4.50%
2022/03/02	1.1	68.33	0.9	68.60	68.60	0.2	789	0.03%
2022/03/01	1	69.40	0	0.00	69.20	1	826	0.12%
2022/02/25	74	69.43	0	0.00	69.10	74	826	8.95%
2022/02/24	39	71.07	1	69.50	69.10	38	824	4.61%
2022/02/23	1	72.10	1	72.10	72.50	0	814	0.00%
2022/02/22	0.1	71.40	2	70.60	70.90	-2	802	-0.24%
2022/02/21	0	0.00	1.1	72.95	72.30	-1.1	795	-0.13%
2022/02/18	0.1	70.80	0	0.00	71.10	0.1	809	0.01%
2022/02/17	0	0.00	0.8	70.10	70.60	-0.8	821	-0.10%
2022/02/16	2	72.55	0.1	72.50	72.50	1.9	818	0.23%
2022/02/14	0.1	70.40	0	0.00	70.20	0.1	807	0.01%
2022/02/09	0.1	71.60	1	72.00	71.90	-0.9	802	-0.12%
2022/02/08	0	0.00	1.6	70.78	71.90	-1.6	791	-0.20%
2022/02/07	21	71.33	3.9	69.85	69.70	17.1	780	2.20%
2022/01/26	1	66.90	3	67.00	66.90	-2	771	-0.26%
2022/01/25	6	66.30	0	0.00	66.00	6	786	0.76%
2022/01/24	0	67.30	0	0.00	66.90	0	790	0.00%
2022/01/21	0	0.00	1	68.20	67.70	-1	803	-0.12%
2022/01/20	2	68.90	3.9	69.52	68.70	-1.9	819	-0.23%
2022/01/19	1	68.30	1	69.40	69.60	0	866	0.00%
2022/01/18	0	0.00	0.8	67.90	68.00	-0.8	868	-0.09%
2022/01/17	2	67.65	0	0.00	67.20	2	885	0.23%
2022/01/11	1	67.20	0	0.00	67.10	1	931	0.11%
2022/01/07	0	0.00	0.7	67.30	67.20	-0.7	953	-0.07%
2022/01/06	1	68.70	0	0.00	68.60	1	959	0.10%
2022/01/05	1	68.60	0	0.00	68.40	1	977	0.10%
2022/01/03	0	0.00	1	69.80	69.80	-1	1,046	-0.10%
2021/12/30	0	0.00	0.9	70.40	70.60	-0.9	1,073	-0.08%
2021/12/29	1	71.40	8	71.25	70.90	-7	1,110	-0.63%
2021/12/28	0	70.10	2.7	70.19	70.20	-2.7	1,159	-0.24%
2021/12/27	1	70.90	128	70.35	70.10	-127	1,270	-10.00%	大賣/鉅額交易
2021/12/24	2	70.40	7	70.87	70.40	-5	1,509	-0.33%
2021/12/23	16	71.78	3	71.50	71.50	13	1,611	0.81%
2021/12/22	21	72.46	5	72.76	72.20	16	1,630	0.98%
2021/12/21	3	72.30	6.9	72.69	72.70	-3.9	1,649	-0.23%
2021/12/20	3	72.47	3	72.70	72.80	0	1,697	0.00%
2021/12/17	22	72.45	1.7	73.17	72.40	20.3	1,940	1.05%
2021/12/16	7	72.99	6	73.60	72.90	1	1,969	0.05%
2021/12/14	0.1	75.00	6	72.50	72.50	-5.9	1,976	-0.30%
2021/12/13	6	75.93	12	74.97	75.80	-6	1,950	-0.31%
2021/12/10	4	73.40	6.9	72.63	73.60	-2.9	1,897	-0.15%
2021/12/09	1	73.20	0	0.00	71.70	1	1,889	0.05%
2021/12/08	0	72.10	0	0.00	72.50	0	1,877	0.00%
2021/12/07	35	70.29	9.8	70.60	70.90	25.2	1,852	1.36%
2021/12/06	7	72.56	0	0.00	71.80	7	1,838	0.38%
2021/12/03	2	71.10	0	0.00	71.20	2	1,815	0.11%
2021/12/02	0	0.00	8	69.78	69.40	-8	1,810	-0.44%
2021/11/29	12	68.80	0.7	69.10	69.20	11.3	1,796	0.63%
2021/11/26	3	72.20	2	73.40	71.30	1	1,776	0.06%
2021/11/25	1	72.80	0	0.00	72.10	1	1,740	0.06%
2021/11/24	0	0.00	1	69.50	69.50	-1	1,699	-0.06%
2021/11/23	0	0.00	11	68.55	68.50	-11	1,698	-0.65%
2021/11/22	0	0.00	12	69.05	68.60	-12	1,708	-0.70%
2021/11/19	0	67.85	0	0.00	67.80	0	1,697	0.00%
2021/11/18	26	67.64	0.2	67.50	67.70	25.8	1,695	1.52%
2021/11/17	1.2	69.28	1.7	68.34	68.00	-0.5	1,692	-0.03%
2021/11/16	3	67.70	2	67.90	68.30	1	1,670	0.06%
2021/11/15	1	66.80	0	0.00	66.10	1	1,661	0.06%
2021/11/11	0	0.00	8	66.08	65.60	-8	1,665	-0.48%
2021/11/10	0	0.00	0	65.90	65.90	0	1,673	0.00%
2021/11/09	0	0.00	0.7	66.20	66.10	-0.7	1,691	-0.04%
2021/11/08	1	66.70	0	0.00	66.70	1	1,714	0.06%
2021/11/05	1	66.20	1	66.30	66.40	0	1,725	0.00%
2021/11/02	1	65.60	10	66.03	65.50	-9	1,723	-0.52%
2021/11/01	1	67.00	0	0.00	67.00	1	1,705	0.06%
2021/10/29	0	0.00	11	66.98	66.80	-11	1,702	-0.65%
2021/10/27	13	69.68	1.7	70.30	69.60	11.3	1,671	0.67%
2021/10/26	6	65.97	0	0.00	65.60	6	1,624	0.37%
2021/10/25	0	0.00	98	65.43	65.50	-98	1,627	-6.02%
2021/10/22	0	0.00	64	67.07	66.80	-64	1,611	-3.97%
2021/10/21	0	0.00	19	68.26	68.50	-19	1,597	-1.19%
2021/10/20	34	68.88	1	68.80	67.80	33	1,587	2.08%
2021/10/19	25	69.24	1.8	69.55	69.10	23.2	1,576	1.47%
2021/10/18	11	69.33	0	0.00	69.80	11	1,570	0.70%
2021/10/15	58	69.26	10	70.06	69.00	48	1,560	3.08%
2021/10/14	45	68.67	0	0.00	69.60	45	1,555	2.89%
2021/10/13	8	69.35	3	68.50	69.30	5	1,550	0.32%
2021/10/12	0	0.00	23	70.49	68.50	-23	1,529	-1.50%
2021/10/08	2	75.00	9	72.84	72.20	-7	1,493	-0.47%
2021/10/07	8	74.70	6.9	74.36	74.20	1.1	1,459	0.08%
2021/10/06	6	77.65	14	75.78	75.20	-8	1,433	-0.56%
2021/10/05	4	77.78	11	76.15	76.70	-7	1,398	-0.50%
2021/10/04	6	81.38	8	77.28	78.00	-2	1,350	-0.15%
2021/10/01	38	83.52	23	80.20	80.90	15	1,238	1.21%
2021/09/30	21	78.42	4	78.38	79.40	17	1,001	1.70%
2021/09/29	0	0.00	14	72.11	72.20	-14	898	-1.56%
2021/09/28	11	73.85	1.5	74.57	74.00	9.5	880	1.08%
2021/09/27	3	75.70	5.1	73.82	73.50	-2.1	863	-0.24%
2021/09/24	102	77.68	26.3	76.81	77.00	75.7	814	9.29%	大買/
2021/09/23	1	73.90	2	73.90	73.90	-1	570	-0.18%
2021/09/17	0	0.00	0.4	61.20	61.10	-0.4	522	-0.08%
2021/09/16	1	62.60	0	0.00	62.00	1	516	0.19%
2021/09/07	0	0.00	0.7	62.00	61.90	-0.7	516	-0.14%
2021/09/06	1.2	63.75	0	0.00	62.60	1.2	514	0.23%
2021/09/02	1	64.50	0	0.00	64.70	1	522	0.19%
2021/08/31	1	64.00	0	0.00	63.50	1	524	0.19%
2021/08/30	0	0.00	1	65.10	64.20	-1	524	-0.19%
2021/08/27	0	0.00	0.2	65.70	65.40	-0.2	522	-0.05%
2021/08/26	7	65.60	0	0.00	66.10	7	524	1.34%
2021/08/23	0	0.00	2	63.35	63.50	-2	570	-0.35%
2021/08/18	11	63.12	0	0.00	64.00	11	575	1.91%
2021/08/17	4	65.33	0.5	64.20	64.10	3.5	569	0.61%
2021/08/16	1	66.00	0	0.00	65.80	1	565	0.18%
2021/08/13	4	66.33	4	68.75	65.60	0	562	0.00%
2021/08/12	26	68.61	1	68.10	68.10	25	583	4.28%
2021/08/09	0	0.00	0.6	63.80	64.20	-0.6	572	-0.10%
2021/08/06	1	63.90	0	0.00	65.00	1	575	0.17%
2021/08/05	0	0.00	3	64.33	63.30	-3	579	-0.52%
2021/08/04	1	63.40	0	0.00	64.00	1	586	0.17%
2021/08/02	1	62.90	0	0.00	62.70	1	590	0.17%
2021/07/30	1	63.40	3	64.30	62.90	-2	589	-0.34%
2021/07/29	15	63.87	0	0.00	63.70	15	585	2.56%
2021/07/27	0	0.00	0.5	62.10	62.10	-0.5	587	-0.09%
2021/07/26	1	62.80	0	0.00	62.20	1	591	0.17%
2021/07/19	0	0.00	0.3	64.80	65.30	-0.3	594	-0.05%
2021/07/16	1	64.30	0	0.00	64.00	1	595	0.17%
2021/07/15	1	64.00	0	0.00	64.30	1	605	0.17%
2021/07/07	1	65.00	0.5	64.50	64.50	0.5	625	0.08%
2021/07/06	1	64.80	0	0.00	64.00	1	626	0.16%
2021/07/02	0	0.00	0	65.70	65.40	0	630	0.00%
2021/07/01	0	0.00	2	66.75	66.60	-2	626	-0.32%
2021/06/29	0	0.00	0.6	66.70	66.70	-0.6	625	-0.09%
2021/06/28	2	67.70	0	0.00	67.80	2	623	0.32%
2021/06/25	0	0.00	1	67.30	67.20	-1	623	-0.16%
2021/06/24	0	68.00	0	0.00	67.90	0	624	0.00%
2021/06/22	0	0.00	1	66.90	67.00	-1	630	-0.16%
2021/06/17	0	0.00	0.6	69.70	69.30	-0.6	630	-0.10%
2021/06/16	1	70.80	0	0.00	69.60	1	632	0.16%
2021/06/09	1	70.00	3	70.10	70.30	-2	629	-0.32%
2021/06/08	0	0.00	0.8	70.20	70.80	-0.8	626	-0.13%
2021/06/07	1	71.30	4	70.50	70.40	-3	624	-0.48%
2021/05/31	0	0.00	1	75.50	76.00	-1	608	-0.16%
2021/05/27	0	0.00	0.9	71.60	71.80	-0.9	611	-0.15%
2021/05/26	1	71.60	0	0.00	72.60	1	620	0.16%
2021/05/21	0	0.00	1	71.20	71.40	-1	637	-0.16%
2021/05/20	1	72.90	0	0.00	72.10	1	661	0.15%
2021/05/18	0	0.00	3.9	61.62	62.30	-3.9	616	-0.63%
2021/05/17	1	61.40	0	0.00	59.30	1	609	0.16%
2021/05/14	1	63.20	0	0.00	63.40	1	602	0.17%
2021/05/07	0	0.00	1.5	69.80	69.40	-1.5	577	-0.26%
2021/05/06	1	68.60	2	68.50	68.30	-1	589	-0.17%
2021/05/05	0	0.00	2	67.70	67.70	-2	592	-0.34%
2021/05/04	2	69.30	2	67.30	67.60	0	597	0.00%
2021/04/28	2	73.40	0	0.00	72.90	2	600	0.33%
2021/04/27	0	0.00	0.5	73.60	74.20	-0.5	600	-0.09%
2021/04/26	2	74.00	2	73.50	73.60	0	598	0.00%
2021/04/21	1	77.50	0	0.00	76.60	1	603	0.17%
2021/04/20	0	76.60	1	76.10	76.60	-1	599	-0.17%
2021/04/19	0	0.00	0.6	73.70	73.50	-0.6	589	-0.11%
2021/04/16	1	74.20	0	0.00	74.70	1	585	0.17%
2021/04/14	1	74.80	0	0.00	73.60	1	590	0.17%
2021/04/13	1	75.00	0	0.00	75.00	1	589	0.17%
2021/04/12	0	0.00	1	77.20	77.00	-1	586	-0.17%
2021/04/09	1	76.00	0	0.00	75.40	1	580	0.17%
2021/04/08	0	0.00	8	76.60	76.10	-8	572	-1.40%
2021/04/07	0	0.00	15	77.23	77.20	-15	564	-2.65%
2021/04/06	1	77.90	0	78.00	77.10	1	565	0.18%
2021/04/01	2	78.00	0	0.00	77.90	2	565	0.35%
2021/03/31	1	78.20	0	0.00	77.70	1	564	0.18%
2021/03/30	0	77.90	1	78.10	77.80	-1	564	-0.18%
2021/03/29	0	77.50	0.5	76.50	76.80	-0.5	573	-0.09%
2021/03/26	1	76.00	0	0.00	75.90	1	574	0.17%
2021/03/23	8	77.00	8	76.50	77.00	0	587	0.00%
2021/03/22	1	76.50	17	76.05	75.50	-16	584	-2.74%
2021/03/19	0	76.60	0	0.00	76.50	0	585	0.00%
2021/03/18	0	77.80	1	76.00	76.60	-1	585	-0.17%
2021/03/17	0	0.00	0.6	76.00	75.50	-0.6	599	-0.11%
2021/03/16	1	77.80	0	0.00	76.60	1	635	0.16%
2021/03/15	1	77.50	0	0.00	77.40	1	647	0.15%
2021/03/10	0	80.30	0	0.00	77.50	0	702	0.00%
2021/03/09	0	0.00	0.5	77.00	76.70	-0.5	701	-0.08%
2021/03/08	1	81.00	0	0.00	78.00	1	698	0.14%
2021/03/04	1	81.00	0	0.00	81.20	1	693	0.14%
2021/03/02	1	82.90	0.5	82.00	81.80	0.5	681	0.07%
2021/02/26	1	78.00	3	80.10	80.60	-2	656	-0.30%
2021/02/25	1	78.30	0	0.00	78.30	1	648	0.15%
2021/02/23	1	78.50	0.4	78.50	78.50	0.6	640	0.09%
2021/02/22	1	83.40	1	81.20	83.00	0	621	0.00%
2021/02/19	0	0.00	1	74.30	76.30	-1	595	-0.17%
2021/02/17	2	72.80	0	0.00	72.40	2	583	0.34%
2021/02/04	0	0.00	2	72.25	72.30	-2	576	-0.35%
2021/01/29	3	70.43	0	0.00	69.90	3	573	0.52%
2021/01/27	0	0.00	1	73.60	72.20	-1	558	-0.18%
2021/01/26	1	73.30	0	0.00	73.30	1	552	0.18%
2021/01/21	1	75.00	0	0.00	75.20	1	546	0.18%
2021/01/20	0	0.00	0.4	76.70	75.10	-0.4	543	-0.07%
2021/01/19	0	0.00	2	78.30	78.00	-2	535	-0.37%
2021/01/18	2	78.75	0	0.00	78.50	2	534	0.37%
2021/01/13	0	0.00	1	80.70	80.80	-1	522	-0.19%
2021/01/08	1	82.30	0	0.00	82.10	1	511	0.20%
2021/01/07	0	0.00	1	82.00	81.80	-1	508	-0.20%
2021/01/06	2	82.10	0	0.00	81.70	2	510	0.39%
2021/01/04	0	0.00	1	84.10	84.50	-1	516	-0.19%
2020/12/29	0	0.00	1	85.20	84.00	-1	545	-0.18%
2020/12/28	2	85.00	1	86.10	85.00	1	547	0.18%
2020/12/22	0	0.00	1	85.40	84.60	-1	572	-0.17%
2020/12/21	0	85.30	0	0.00	85.10	0	590	0.00%
2020/12/18	2	82.55	0	0.00	86.50	2	597	0.33%
2020/12/17	0	0.00	1	83.60	83.00	-1	602	-0.17%
2020/12/16	2	83.60	0	0.00	83.60	2	610	0.33%
2020/12/14	0	0.00	20	83.74	85.00	-20	621	-3.22%
2020/12/11	0	0.00	3	85.63	84.70	-3	630	-0.48%
2020/12/10	3.2	88.06	1	87.00	88.20	2.2	621	0.35%
2020/12/08	1.2	81.03	1	82.10	79.40	0.2	613	0.03%
2020/12/07	2	82.20	0	0.00	82.20	2	597	0.33%
2020/12/03	1	86.50	0	0.00	86.50	1	592	0.17%
2020/12/02	0	0.00	1	86.50	86.50	-1	614	-0.16%
2020/12/01	1	87.20	1	86.90	86.90	0	638	0.00%
2020/11/30	0	0.00	15	86.63	86.50	-15	694	-2.16%
2020/11/27	0	0.00	1	86.80	86.60	-1	727	-0.14%
2020/11/26	2	86.80	8	86.60	86.80	-6	785	-0.76%
2020/11/23	0	0.00	2	88.10	88.10	-2	1,059	-0.19%
2020/11/19	0	0.00	6	88.35	88.10	-6	1,209	-0.50%
2020/11/17	0	0.00	5	86.60	86.60	-5	1,282	-0.39%
2020/11/16	2	86.70	0	0.00	86.70	2	1,321	0.15%
2020/11/09	0	0.00	1	87.00	87.00	-1	1,489	-0.07%
2020/11/06	2	86.50	0	0.00	86.50	2	1,490	0.13%
2020/11/05	10	87.90	3	87.60	87.10	7	1,491	0.47%
2020/10/27	0.2	89.90	1	86.60	86.80	-0.8	1,488	-0.05%
2020/10/26	2	87.20	10	87.14	87.20	-8	1,490	-0.54%
2020/10/19	0	0.00	1	88.50	88.70	-1	1,520	-0.07%
2020/10/16	2	88.50	0	0.00	88.50	2	1,524	0.13%
2020/10/13	10	87.90	0	0.00	89.30	10	1,558	0.64%
2020/10/12	0	0.00	5	88.60	88.50	-5	1,556	-0.32%
2020/10/06	1	93.70	0	0.00	93.70	1	1,586	0.06%
2020/09/29	2	93.50	0	0.00	92.00	2	1,812	0.11%
2020/09/28	1	91.10	4	91.20	91.10	-3	1,812	-0.17%
2020/09/24	2	95.55	0	0.00	95.00	2	1,813	0.11%
2020/09/23	2	99.20	3	99.50	99.10	-1	1,813	-0.06%
2020/09/18	0	0.00	2	106.00	106.50	-2	1,805	-0.11%
2020/09/16	1	106.50	10	107.00	106.50	-9	1,813	-0.50%
2020/09/14	17	106.59	8	106.00	104.50	9	1,826	0.49%
2020/09/10	3	103.50	0	0.00	103.50	3	1,812	0.17%
2020/09/08	2	105.25	1	104.50	107.00	1	1,809	0.06%
2020/09/03	8	107.50	1	109.50	112.50	7	1,781	0.39%
2020/09/02	1	107.50	1	108.00	106.50	0	1,742	0.00%
2020/09/01	6	111.08	1	115.00	110.00	5	1,715	0.29%
2020/08/31	0	0.00	4	117.88	115.00	-4	1,669	-0.24%
2020/08/28	24	122.58	13	125.08	123.00	11	1,613	0.68%
2020/08/27	1	122.50	0	0.00	122.50	1	1,457	0.07%
2020/08/26	1	108.00	30	107.88	111.50	-29	1,434	-2.02%
2020/08/25	0	0.00	2	105.00	101.50	-2	1,327	-0.15%
2020/08/24	4	103.50	15	102.73	102.00	-11	1,297	-0.85%
2020/08/21	10	97.03	6.1	98.83	98.90	3.9	1,260	0.31%
2020/08/20	11	94.45	2	96.80	93.60	9	1,255	0.72%
2020/08/19	15	100.23	24	99.89	99.80	-9	1,251	-0.72%
2020/08/18	5	95.20	15	96.60	97.70	-10	1,237	-0.81%
2020/08/17	39	96.04	5	95.16	97.00	34	1,219	2.79%
2020/08/14	20	89.19	0	0.00	89.60	20	1,176	1.70%
2020/08/11	20	87.08	15	86.90	86.80	5	1,186	0.42%
2020/08/10	1	87.20	0	0.00	86.90	1	1,196	0.08%
2020/08/07	0	0.00	1	88.00	87.30	-1	1,204	-0.08%
2020/08/06	1	88.00	0	0.00	88.00	1	1,206	0.08%
2020/08/05	15	88.53	0	0.00	88.00	15	1,211	1.24%
2020/07/28	1	87.00	1	86.60	86.40	0	1,332	0.00%
2020/07/27	1	86.60	0	0.00	86.60	1	1,348	0.07%
2020/07/24	1	87.00	24	86.88	86.70	-23	1,362	-1.69%
2020/07/23	1	90.40	4	89.93	88.70	-3	1,377	-0.22%
2020/07/22	1	90.40	0	0.00	89.90	1	1,385	0.07%
2020/07/17	23	89.10	1	91.90	88.80	22	1,435	1.53%
2020/07/16	1	90.90	0	0.00	90.90	1	1,438	0.07%
2020/07/13	2	93.60	0	0.00	93.60	2	1,469	0.14%
2020/07/10	2	98.25	10	100.96	96.50	-8	1,463	-0.55%
2020/07/09	7	101.14	4	98.23	104.50	3	1,431	0.21%
2020/07/08	4	93.05	0	0.00	95.00	4	1,387	0.29%
2020/07/07	1	89.90	1	91.80	89.50	0	1,338	0.00%
2020/07/06	1	89.10	0	0.00	89.10	1	1,339	0.07%
2020/07/02	2	90.50	1	90.30	90.30	1	1,377	0.07%
2020/07/01	0	0.00	2	89.90	89.90	-2	1,395	-0.14%
2020/06/30	1	89.80	1	91.10	89.80	0	1,409	0.00%
2020/06/29	2	90.65	2	90.75	90.60	0	1,412	0.00%
2020/06/23	1	95.40	0	0.00	93.50	1	1,411	0.07%
2020/06/22	1	95.30	6	94.95	94.70	-5	1,412	-0.35%
2020/06/19	1	93.10	1	92.60	91.90	0	1,408	0.00%
2020/06/18	2	94.70	0	0.00	94.10	2	1,412	0.14%
2020/06/17	0	0.00	1	93.80	93.70	-1	1,409	-0.07%
2020/06/10	1	94.00	3	94.30	93.80	-2	1,483	-0.13%
2020/06/09	0	0.00	5	94.00	94.00	-5	1,507	-0.33%
2020/06/08	1	92.00	0	0.00	92.00	1	1,524	0.07%
2020/06/03	0	0.00	2	91.30	91.30	-2	1,551	-0.13%
2020/06/01	0	0.00	1	93.60	93.90	-1	1,535	-0.07%
2020/05/29	2	94.90	0	0.00	94.50	2	1,536	0.13%
2020/05/28	0	0.00	2	94.85	93.50	-2	1,538	-0.13%
2020/05/27	0	0.00	8	96.99	95.70	-8	1,540	-0.52%
2020/05/26	5	98.44	1	99.20	96.60	4	1,534	0.26%
2020/05/25	0	0.00	11	96.72	97.80	-11	1,508	-0.73%
2020/05/22	40	94.58	0	0.00	93.70	40	1,487	2.69%
2020/05/20	0	0.00	4	90.75	90.00	-4	1,454	-0.27%
2020/05/19	0	0.00	2	91.10	91.60	-2	1,450	-0.14%
2020/05/18	1	89.60	0	0.00	89.60	1	1,455	0.07%
2020/05/13	6	93.35	0	0.00	93.50	6	1,439	0.42%
2020/05/12	0	0.00	1	92.80	92.60	-1	1,443	-0.07%
2020/05/11	1	93.80	0	0.00	93.10	1	1,447	0.07%
2020/05/08	5	96.60	8	94.36	94.10	-3	1,441	-0.21%
2020/05/07	1	98.30	3	96.80	97.90	-2	1,417	-0.14%
2020/05/06	3	93.70	1	93.00	93.00	2	1,393	0.14%
2020/05/05	1	94.10	0	0.00	92.50	1	1,389	0.07%
2020/05/04	1	94.60	0	0.00	94.20	1	1,390	0.07%
2020/04/30	2	97.40	0	0.00	96.90	2	1,456	0.14%
2020/04/29	0	0.00	11	97.51	97.50	-11	1,505	-0.73%
2020/04/28	0	0.00	2	95.20	95.20	-2	1,504	-0.13%
2020/04/27	2	93.60	4	93.58	94.40	-2	1,516	-0.13%
2020/04/24	1	93.50	0	0.00	92.50	1	1,508	0.07%
2020/04/23	2	92.35	2	93.10	92.50	0	1,501	0.00%
2020/04/22	17	88.47	1	92.30	92.00	16	1,484	1.08%
2020/04/21	8	90.58	15	88.15	86.80	-7	1,457	-0.48%
2020/04/20	9	92.64	8	92.55	91.50	1	1,443	0.07%
2020/04/17	8	91.90	0	0.00	91.10	8	1,456	0.55%
2020/04/16	1	91.70	3	92.27	92.00	-2	1,455	-0.14%
2020/04/15	3	91.57	3	90.30	90.30	0	1,465	0.00%
2020/04/14	1	92.80	1	93.00	92.20	0	1,454	0.00%
2020/04/13	2	85.90	4	87.15	89.10	-2	1,415	-0.14%
2020/04/10	21	80.71	1	81.10	81.00	20	1,375	1.45%
2020/04/09	1	80.70	0	0.00	80.70	1	1,394	0.07%
2020/04/08	2	82.75	1	83.30	82.10	1	1,390	0.07%
2020/04/07	24	80.60	4	81.80	82.00	20	1,377	1.45%
2020/04/06	2	75.20	31	76.04	78.30	-29	1,338	-2.17%
2020/04/01	22	69.83	8	71.53	71.20	14	1,310	1.07%
2020/03/31	12	67.02	10	67.24	67.60	2	1,297	0.15%
2020/03/30	12	61.97	4	63.55	64.50	8	1,288	0.62%
2020/03/27	1	63.10	4	63.53	63.00	-3	1,293	-0.23%
2020/03/26	4	62.45	2	63.65	62.90	2	1,300	0.15%
2020/03/25	2	63.85	13	64.06	64.00	-11	1,355	-0.81%
2020/03/24	2	59.10	10	59.58	59.80	-8	1,414	-0.57%
2020/03/23	3	56.13	0	0.00	55.00	3	1,444	0.21%
2020/03/20	4	56.83	0	0.00	57.10	4	1,466	0.27%
2020/03/19	0	52.40	0	0.00	52.40	0	1,522	0.00%
2020/03/18	2	61.55	1	58.20	58.20	1	1,598	0.06%
2020/03/17	2	62.60	0	0.00	61.30	2	1,697	0.12%
2020/03/16	22	71.17	6	68.15	67.80	16	1,678	0.95%
2020/03/13	6	67.98	3	67.50	68.10	3	1,652	0.18%
2020/03/12	1	77.10	4	78.03	75.00	-3	1,631	-0.18%
2020/03/11	11	82.48	0	0.00	80.20	11	1,601	0.69%
2020/03/10	1	82.50	1	82.50	82.50	0	1,592	0.00%
2020/03/09	3	87.30	10	86.46	86.40	-7	1,571	-0.45%
2020/03/06	1	89.80	5	89.90	89.90	-4	1,570	-0.25%
2020/03/05	5	91.20	3	90.33	91.10	2	1,579	0.13%
2020/03/03	0	0.00	1	87.90	87.80	-1	1,625	-0.06%
2020/03/02	3	86.33	2	86.30	86.30	1	1,663	0.06%
2020/02/27	4	89.95	3	89.33	89.00	1	1,888	0.05%
2020/02/26	2	90.70	1	90.50	90.50	1	1,893	0.05%
2020/02/25	3	91.00	2	91.30	91.30	1	1,922	0.05%
2020/02/24	5	93.56	2	93.40	93.40	3	1,924	0.16%
2020/02/21	2	94.80	2	94.70	94.70	0	1,930	0.00%
2020/02/20	2	95.80	1	97.00	95.60	1	1,935	0.05%
2020/02/19	0	0.00	1	95.30	96.20	-1	1,941	-0.05%
2020/02/18	1	93.10	1	94.30	94.40	0	1,941	0.00%
2020/02/17	4	94.45	3	93.50	93.50	1	1,969	0.05%
2020/02/14	2.1	94.98	1	95.70	95.10	1.1	1,977	0.06%
2020/02/13	2	95.60	1	94.90	94.90	1	1,989	0.05%
2020/02/12	1	94.80	2	96.35	96.50	-1	2,003	-0.05%
2020/02/07	4	96.78	0	0.00	95.40	4	2,044	0.20%
2020/02/05	4	99.53	1	101.00	98.90	3	2,078	0.14%
2020/02/04	9	102.14	5	102.60	102.00	4	2,061	0.19%
2020/02/03	1	101.50	19	100.97	101.50	-18	1,991	-0.90%
2020/01/30	2	95.65	0	0.00	91.10	2	1,930	0.10%
2020/01/17	1	93.80	2	93.55	93.20	-1	1,914	-0.05%
2020/01/16	0	0.00	1	95.20	95.00	-1	1,915	-0.05%
2020/01/15	1	95.10	2	95.15	94.50	-1	1,926	-0.05%
2020/01/14	4	93.98	2	94.00	94.00	2	1,927	0.10%
2020/01/13	3	95.60	3	96.03	95.30	0	1,920	0.00%
2020/01/10	0	0.00	3	91.50	91.90	-3	1,891	-0.16%
2020/01/09	3	91.37	1	92.50	90.40	2	1,889	0.11%
2020/01/08	2.1	94.15	3	93.07	92.40	-0.9	1,880	-0.05%
2020/01/07	3	96.17	3	96.27	95.10	0	1,881	0.00%
2020/01/06	0	0.00	1	97.60	97.00	-1	1,903	-0.05%
2020/01/03	3	96.90	5	96.40	96.30	-2	1,919	-0.10%
2020/01/02	5	98.48	2	98.90	98.90	3	1,897	0.16%
2019/12/31	0	0.00	2	98.80	99.10	-2	1,891	-0.11%
2019/12/30	1	98.40	0	0.00	98.30	1	1,892	0.05%
2019/12/27	9	99.10	3	99.23	99.10	6	1,921	0.31%
2019/12/25	3	101.00	0	0.00	100.50	3	1,919	0.16%
2019/12/24	0	0.00	3	100.33	100.00	-3	1,964	-0.15%
2019/12/23	3	99.20	2	99.30	98.80	1	1,964	0.05%
2019/12/20	3	99.20	6	99.73	101.50	-3	1,946	-0.15%
2019/12/19	4	96.08	14	96.44	94.60	-10	1,880	-0.53%
2019/12/18	10	100.71	4	99.93	99.80	6	1,808	0.33%
2019/12/17	3	103.50	1	105.00	102.50	2	1,770	0.11%
2019/12/16	6	103.33	46	103.39	104.00	-40	1,742	-2.30%
2019/12/13	12	106.46	26	106.69	106.00	-14	1,665	-0.84%
2019/12/12	32	120.33	8	120.13	117.50	24	1,555	1.54%
2019/12/11	2	131.50	0	0.00	130.50	2	1,436	0.14%
2019/12/09	2	130.75	0	0.00	130.50	2	1,435	0.14%
2019/12/06	3	132.33	27	131.83	131.50	-24	1,428	-1.68%
2019/12/05	2	132.50	0	0.00	132.50	2	1,426	0.14%
2019/12/03	2	132.75	0	0.00	132.00	2	1,429	0.14%
2019/12/02	3	134.17	0	0.00	134.00	3	1,422	0.21%
2019/11/29	3	135.50	4	135.50	136.50	-1	1,428	-0.07%
2019/11/28	1	136.50	9	135.50	138.50	-8	1,426	-0.56%
2019/11/27	36	134.10	100	133.64	133.00	-64	1,382	-4.63%
2019/11/26	8	131.25	244	131.08	131.00	-236	1,339	-17.62%	大賣/鉅額交易
2019/11/25	8	132.25	3	133.00	131.00	5	1,097	0.46%
2019/11/22	4	135.75	9	135.11	134.50	-5	1,091	-0.46%
2019/11/21	2	132.00	3	133.00	132.00	-1	1,057	-0.09%
2019/11/20	1	132.00	1	132.50	132.50	0	1,044	0.00%
2019/11/19	4	130.00	0	0.00	130.50	4	1,037	0.39%
2019/11/18	1	131.00	7	130.71	131.00	-6	1,031	-0.58%
2019/11/15	2	131.25	0	0.00	130.50	2	1,029	0.19%
2019/11/14	7	131.14	0	0.00	131.00	7	1,019	0.69%
2019/11/13	3	134.00	2	133.50	133.50	1	990	0.10%
2019/11/12	6	135.92	0	0.00	135.00	6	989	0.61%
2019/11/11	1	136.00	9	135.83	137.50	-8	983	-0.81%
2019/11/08	10	133.15	4	133.00	133.00	6	973	0.62%
2019/11/07	3	136.83	1	137.00	135.50	2	951	0.21%
2019/11/06	2	136.00	0	0.00	136.00	2	942	0.21%
2019/11/05	8	139.19	1	139.50	138.50	7	939	0.74%
2019/11/04	19	140.61	30	141.63	140.00	-11	946	-1.16%
2019/11/01	1	135.00	4	135.13	135.00	-3	925	-0.32%
2019/10/31	3	133.83	0	0.00	133.50	3	939	0.32%
2019/10/30	5	131.90	4	132.75	133.50	1	937	0.11%
2019/10/29	3	133.50	0	0.00	133.50	3	934	0.32%
2019/10/28	4	135.38	1	135.00	135.00	3	945	0.32%
2019/10/25	2	137.00	0	0.00	137.00	2	936	0.21%
2019/10/24	1	138.00	1	140.00	138.50	0	937	0.00%
2019/10/23	3	139.17	4	139.38	138.00	-1	935	-0.11%
2019/10/22	1	138.50	3	138.50	139.00	-2	925	-0.22%
2019/10/21	2	136.50	2	137.75	138.00	0	925	0.00%
2019/10/18	2	137.00	0	0.00	137.00	2	928	0.22%
2019/10/17	2	135.00	4	136.88	138.50	-2	939	-0.21%
2019/10/16	13	134.58	0	0.00	134.50	13	975	1.33%
2019/10/15	3	136.83	0	0.00	136.00	3	984	0.30%
2019/10/14	6	139.58	3	139.33	138.50	3	988	0.30%
2019/10/09	7	143.21	21	141.12	142.50	-14	956	-1.46%
2019/10/08	1	147.50	0	0.00	147.50	1	935	0.11%
2019/10/07	1	147.00	5	146.80	147.00	-4	935	-0.43%
2019/10/03	4	149.25	4	150.25	148.00	0	944	0.00%
2019/10/02	1	145.50	0	0.00	145.50	1	916	0.11%
2019/09/27	3	150.33	10	150.35	149.00	-7	908	-0.77%
2019/09/26	10	146.70	3	145.50	145.00	7	869	0.80%
2019/09/25	0	0.00	3	149.00	148.50	-3	898	-0.33%
2019/09/24	0	0.00	12	150.00	150.00	-12	900	-1.33%
2019/09/23	0	0.00	4	151.50	150.00	-4	904	-0.44%
2019/09/20	0	0.00	2	150.00	149.50	-2	906	-0.22%
2019/09/19	0	0.00	5	149.10	149.50	-5	903	-0.55%
2019/09/17	0	0.00	5	150.40	151.00	-5	938	-0.53%
2019/09/16	1	150.00	0	0.00	151.00	1	950	0.11%
2019/09/10	2	150.75	2	150.00	151.00	0	984	0.00%
2019/09/06	1	149.50	0	0.00	149.00	1	995	0.10%
2019/09/05	1	149.50	5	148.00	149.00	-4	999	-0.40%
2019/09/03	8	153.13	2	152.50	149.00	6	1,049	0.57%
2019/09/02	2	149.50	39	149.67	149.00	-37	1,036	-3.57%
2019/08/30	1	145.00	0	0.00	146.00	1	1,022	0.10%
2019/08/29	0	0.00	2	143.50	143.50	-2	1,021	-0.20%
2019/08/26	0	0.00	3	140.33	140.50	-3	1,032	-0.29%
2019/08/23	1	143.50	1	145.00	143.00	0	1,033	0.00%
2019/08/22	10	143.50	1	143.00	143.00	9	1,052	0.86%
2019/08/21	1	142.50	0	0.00	143.00	1	1,056	0.09%
2019/08/20	0	0.00	2	144.75	144.00	-2	1,059	-0.19%
2019/08/19	0	0.00	1	143.50	142.50	-1	1,056	-0.09%
2019/08/16	2	142.75	0	0.00	142.50	2	1,058	0.19%
2019/08/15	1	142.00	1	142.50	143.50	0	1,063	0.00%
2019/08/14	2	141.50	0	0.00	141.00	2	1,068	0.19%
2019/08/13	4	143.50	4	143.00	142.00	0	1,069	0.00%
2019/08/12	1	145.00	1	146.00	144.00	0	1,067	0.00%
2019/08/08	1	149.00	1	148.50	149.00	0	1,061	0.00%
2019/08/07	1	149.00	2	150.25	147.50	-1	1,066	-0.09%
2019/08/06	1	144.00	1	146.50	148.50	0	1,078	0.00%
2019/08/05	8	152.69	213	152.47	150.50	-205	1,085	-18.89%	大賣/鉅額交易
2019/08/02	0	0.00	6	164.08	158.50	-6	1,082	-0.55%
2019/08/01	15	167.00	0	0.00	167.50	15	1,068	1.40%
2019/07/31	6	166.42	1	165.50	167.00	5	1,070	0.47%
2019/07/30	1	167.50	1	168.00	165.00	0	1,059	0.00%
2019/07/29	15	168.00	1	168.50	168.50	14	1,047	1.34%
2019/07/26	1	164.00	0	0.00	163.50	1	1,037	0.10%
2019/07/25	2	163.50	0	0.00	163.00	2	1,034	0.19%
2019/07/23	31	166.44	0	0.00	164.50	31	1,052	2.95%
2019/07/22	1	168.00	3	167.50	166.50	-2	1,054	-0.19%
2019/07/19	0	0.00	1	171.00	169.50	-1	1,048	-0.10%
2019/07/18	4	170.50	7	171.93	168.00	-3	1,035	-0.29%
2019/07/17	10	166.75	5	166.90	167.50	5	991	0.50%
2019/07/16	6	164.92	0	0.00	164.00	6	965	0.62%
2019/07/12	15	160.27	0	0.00	160.00	15	957	1.57%
2019/07/10	0	0.00	1	161.50	161.50	-1	965	-0.10%
2019/07/08	1	163.00	1	162.50	162.50	0	963	0.00%
2019/07/03	0	0.00	1	165.50	165.00	-1	971	-0.10%
2019/07/02	10	166.25	6	165.50	165.00	4	970	0.41%
2019/07/01	2	159.50	0	0.00	159.50	2	944	0.21%
2019/06/27	13	160.46	0	0.00	159.50	13	959	1.35%
2019/06/25	1	160.00	21	160.48	159.00	-20	973	-2.05%
2019/06/24	3	161.83	1	163.00	161.50	2	962	0.21%
2019/06/21	0	0.00	1	158.50	157.00	-1	944	-0.11%
2019/06/20	3	153.33	4	154.75	157.50	-1	939	-0.11%
2019/06/19	15	152.70	42	152.23	152.00	-27	923	-2.92%
2019/06/18	1	152.50	0	0.00	151.50	1	923	0.11%
2019/06/17	9	153.06	1	153.00	151.00	8	926	0.86%
2019/06/14	2	151.00	1	152.00	151.00	1	921	0.11%
2019/06/13	2	151.50	1	151.50	151.00	1	944	0.11%
2019/06/12	4	151.63	8	153.25	152.50	-4	956	-0.42%
2019/06/11	22	149.64	6	145.50	150.00	16	960	1.67%
2019/06/10	31	140.85	0	0.00	140.50	31	934	3.32%
2019/06/06	0	0.00	1	139.00	139.00	-1	936	-0.11%
2019/06/05	6	137.92	0	0.00	137.50	6	948	0.63%
2019/06/04	0	0.00	1	139.00	138.50	-1	956	-0.10%
2019/06/03	5	139.20	1	138.50	139.50	4	987	0.41%
2019/05/31	0	0.00	1	139.00	139.00	-1	1,011	-0.10%
2019/05/30	7	136.00	1	136.00	136.00	6	1,031	0.58%
2019/05/29	3	136.67	2	138.00	136.00	1	1,075	0.09%
2019/05/28	4	133.63	2	133.25	133.50	2	1,074	0.19%
2019/05/27	5	135.20	0	0.00	134.00	5	1,081	0.46%
2019/05/24	2	139.00	0	0.00	137.00	2	1,096	0.18%
2019/05/23	8	137.25	2	137.50	137.50	6	1,119	0.54%
2019/05/22	12	139.79	0	0.00	139.00	12	1,145	1.05%
2019/05/21	1	141.00	16	139.38	142.50	-15	1,168	-1.28%
2019/05/20	2	137.75	1	138.00	138.00	1	1,230	0.08%
2019/05/17	1	136.00	0	0.00	134.00	1	1,231	0.08%
2019/05/16	1	136.50	2	139.50	136.50	-1	1,278	-0.08%
2019/05/15	0	0.00	1	138.00	140.00	-1	1,307	-0.08%
2019/05/14	5	135.20	71	135.37	138.50	-66	1,307	-5.05%
2019/05/13	8	139.63	56	138.18	136.50	-48	1,310	-3.66%
2019/05/10	2	147.25	235	146.42	143.50	-233	1,299	-17.93%	大賣/鉅額交易
2019/05/09	1	150.50	75	150.48	150.00	-74	1,296	-5.71%
2019/05/07	1	154.00	0	0.00	154.00	1	1,305	0.08%
2019/05/06	0	0.00	1	153.00	153.00	-1	1,320	-0.08%
2019/05/03	3	158.67	1	159.50	158.00	2	1,347	0.15%
2019/04/30	6	156.83	0	0.00	157.00	6	1,405	0.43%
2019/04/29	1	157.50	1	157.50	155.50	0	1,401	0.00%
2019/04/26	1	162.50	0	0.00	161.50	1	1,393	0.07%
2019/04/24	5	165.70	0	0.00	164.50	5	1,416	0.35%
2019/04/22	1	163.00	0	0.00	164.00	1	1,428	0.07%
2019/04/19	1	164.00	1	164.00	163.50	0	1,463	0.00%
2019/04/18	2	168.00	4	167.38	164.00	-2	1,574	-0.13%
2019/04/17	1	169.00	1	169.00	168.50	0	1,586	0.00%
2019/04/16	1	167.00	50	166.88	167.50	-49	1,628	-3.01%
2019/04/15	2	169.00	0	0.00	168.00	2	1,642	0.12%
2019/04/12	1	169.00	1	171.00	169.00	0	1,698	0.00%
2019/04/11	1	170.50	0	0.00	170.50	1	1,762	0.06%
2019/04/10	1	171.50	4	172.00	172.50	-3	1,772	-0.17%
2019/04/09	7	171.43	1	172.00	170.50	6	1,824	0.33%
2019/04/08	8	169.88	55	169.68	170.00	-47	1,823	-2.58%
2019/04/03	2	171.25	0	0.00	170.00	2	1,822	0.11%
2019/04/02	1	170.00	17	169.76	171.00	-16	1,821	-0.88%
2019/04/01	4	167.38	0	0.00	168.00	4	1,812	0.22%
2019/03/29	1	167.50	1	168.00	168.00	0	1,806	0.00%
2019/03/27	1	169.00	0	0.00	168.00	1	1,824	0.05%
2019/03/26	1	168.50	2	169.75	169.00	-1	1,833	-0.05%
2019/03/25	1	168.00	0	0.00	169.50	1	1,859	0.05%
2019/03/21	1	174.50	2	175.00	175.00	-1	1,948	-0.05%
2019/03/20	7	171.50	20	170.85	172.00	-13	1,991	-0.65%
2019/03/19	1	171.50	10	171.25	171.00	-9	2,005	-0.45%
2019/03/18	6	170.83	78	171.54	170.50	-72	2,014	-3.57%
2019/03/15	4	176.50	0	0.00	174.50	4	1,999	0.20%
2019/03/14	0.1	177.00	0	0.00	175.00	0.1	2,011	0.00%
2019/03/13	1	179.00	30	179.50	179.00	-29	2,051	-1.41%
2019/03/12	1	179.00	0	0.00	181.00	1	2,089	0.05%
2019/03/08	1.1	182.27	21	180.38	180.00	-19.9	2,151	-0.92%
2019/03/07	125	186.93	2	184.25	181.50	123	2,200	5.59%	大買/鉅額交易
2019/03/06	0	0.00	2	181.50	184.00	-2	2,218	-0.09%
2019/03/05	5	182.80	32	181.09	183.00	-27	2,203	-1.23%
2019/03/04	32	181.19	6	182.67	179.00	26	2,190	1.19%
2019/02/27	1	175.50	3	175.83	181.50	-2	2,157	-0.09%
2019/02/26	2	180.50	2	178.00	177.00	0	2,146	0.00%
2019/02/25	1	179.50	3	178.00	177.00	-2	2,158	-0.09%
2019/02/22	10	184.00	1	183.00	181.50	9	2,161	0.42%
2019/02/21	0	0.00	1	179.50	180.00	-1	2,168	-0.05%
2019/02/20	0	0.00	24	178.96	179.00	-24	2,152	-1.12%
2019/02/19	50	180.09	6	177.67	177.50	44	2,182	2.02%
2019/02/18	1	173.00	6	172.67	171.50	-5	2,155	-0.23%
2019/02/15	4	177.25	12	173.38	170.50	-8	2,160	-0.37%
2019/02/14	9	172.22	4	171.25	172.00	5	2,127	0.24%
2019/02/13	3	166.83	2	167.50	166.50	1	2,103	0.05%
2019/01/30	3	169.33	0	0.00	168.50	3	2,220	0.14%
2019/01/29	10	169.00	0	0.00	168.00	10	2,302	0.43%
2019/01/28	10	172.90	4	172.50	172.50	6	2,360	0.25%
2019/01/25	8	174.31	1	176.00	172.00	7	2,390	0.29%
2019/01/24	16	175.47	60	175.70	175.00	-44	2,389	-1.84%
2019/01/23	19	174.34	2	174.25	173.50	17	2,398	0.71%
2019/01/22	0	0.00	3	171.17	171.00	-3	2,363	-0.13%
2019/01/21	3	170.83	2	172.50	170.50	1	2,395	0.04%
2019/01/18	4	173.25	5	173.00	171.50	-1	2,419	-0.04%
2019/01/17	6	170.25	9	170.11	170.50	-3	2,451	-0.12%
2019/01/16	3	168.33	0	0.00	168.00	3	2,468	0.12%
2019/01/15	2	171.50	0	0.00	170.00	2	2,460	0.08%
2019/01/14	0	0.00	2	171.50	171.50	-2	2,461	-0.08%
2019/01/11	6	172.08	42	172.27	172.00	-36	2,461	-1.46%
2019/01/10	54	181.69	25	181.40	175.50	29	2,440	1.19%
2019/01/09	8	174.69	6	174.33	175.00	2	2,332	0.09%
2019/01/08	8	175.31	1	173.00	172.50	7	2,325	0.30%
2019/01/07	6	170.33	7	169.50	169.50	-1	2,290	-0.04%
2019/01/04	5	170.70	32	170.33	168.50	-27	2,294	-1.18%
2019/01/03	38	170.75	3	171.33	173.00	35	2,269	1.54%
2019/01/02	2	166.25	44	166.26	163.50	-42	2,226	-1.89%
2018/12/28	32	167.03	1	167.50	165.50	31	2,243	1.38%
2018/12/27	3	162.00	0	0.00	161.00	3	2,290	0.13%
2018/12/25	0	0.00	5	158.40	160.50	-5	2,405	-0.21%
2018/12/24	0	0.00	1	162.00	162.00	-1	2,474	-0.04%
2018/12/22	0	0.00	2	161.00	160.50	-2	2,484	-0.08%
2018/12/21	1	163.00	1	160.50	160.50	0	2,502	0.00%
2018/12/20	4	160.00	0	0.00	159.50	4	2,521	0.16%
2018/12/19	0	0.00	16	160.94	160.00	-16	2,508	-0.64%
2018/12/18	8	165.38	4	162.88	161.00	4	2,505	0.16%
2018/12/17	9	164.33	1	165.00	163.50	8	2,514	0.32%
2018/12/14	8	161.25	5	159.30	160.00	3	2,491	0.12%
2018/12/13	8	157.88	1	157.50	156.00	7	2,448	0.29%
2018/12/12	2	151.00	0	0.00	148.50	2	2,406	0.08%
2018/12/11	2	151.00	0	0.00	148.00	2	2,414	0.08%
2018/12/07	2	153.75	7	150.86	151.50	-5	2,435	-0.21%
2018/12/06	8	163.38	8	155.88	152.50	0	2,413	0.00%
2018/12/05	1	169.00	3	171.17	169.00	-2	2,364	-0.08%
2018/12/04	12	167.29	17	172.32	173.50	-5	2,345	-0.21%
2018/12/03	4	169.00	17	167.65	166.50	-13	2,343	-0.55%
2018/11/30	18	161.94	13	161.96	161.00	5	2,356	0.21%
2018/11/29	25	153.64	3	154.00	158.50	22	2,310	0.95%
2018/11/27	0	0.00	1	144.00	144.00	-1	2,269	-0.04%
2018/11/26	1	145.00	1	144.00	144.00	0	2,270	0.00%
2018/11/23	1	146.50	3	147.33	145.00	-2	2,286	-0.09%
2018/11/22	3	150.83	14	149.86	148.00	-11	2,305	-0.48%
2018/11/21	1	149.50	1	151.50	147.00	0	2,298	0.00%
2018/11/20	3	150.50	1	150.00	149.50	2	2,280	0.09%
2018/11/16	3	142.50	1	143.00	144.00	2	2,244	0.09%
2018/11/15	1	143.00	5	141.60	140.50	-4	2,191	-0.18%
2018/11/14	0	0.00	209	150.21	149.50	-209	2,161	-9.67%	大賣/鉅額交易
2018/11/13	2	151.25	6	149.33	151.00	-4	2,151	-0.19%
2018/11/12	4	157.75	0	0.00	156.00	4	2,133	0.19%
2018/11/09	8	159.00	0	0.00	158.00	8	2,129	0.38%
2018/11/08	4	161.25	1	163.00	157.50	3	2,114	0.14%
2018/11/07	10	155.95	7	155.36	157.50	3	2,061	0.15%
2018/11/06	10	173.50	23	166.93	163.50	-13	1,984	-0.66%
2018/11/05	12	184.17	29	184.43	181.00	-17	1,886	-0.90%
2018/11/02	34	198.19	18	196.86	199.50	16	1,819	0.88%
2018/11/01	5	195.50	18	194.17	196.00	-13	1,787	-0.73%
2018/10/31	11	200.14	15	199.67	193.00	-4	1,783	-0.22%
2018/10/30	21	195.83	5	193.90	196.00	16	1,774	0.90%
2018/10/29	9	197.72	7	195.50	193.00	2	1,766	0.11%
2018/10/26	141	191.93	44	192.78	190.50	97	1,743	5.56%	大買/
2018/10/25	30	196.12	25	191.80	189.50	5	1,751	0.29%
2018/10/24	28	192.54	88	191.88	194.00	-60	1,715	-3.50%
2018/10/23	2	190.00	5	191.60	187.00	-3	1,692	-0.18%
2018/10/22	12	191.67	3	192.50	191.00	9	1,700	0.53%
2018/10/19	8	186.88	13	184.54	188.00	-5	1,715	-0.29%
2018/10/18	8	195.56	2	192.00	191.00	6	1,736	0.35%
2018/10/17	0	0.00	4	195.75	191.50	-4	1,747	-0.23%
2018/10/16	1	195.50	12	195.17	192.50	-11	1,778	-0.62%
2018/10/15	1	189.00	3	188.67	190.00	-2	1,791	-0.11%
2018/10/12	18	190.94	17	186.91	190.50	1	1,804	0.06%
2018/10/11	10	185.00	14	187.07	183.50	-4	1,825	-0.22%
2018/10/09	1	202.00	0	0.00	203.50	1	1,808	0.06%
2018/10/08	1	212.50	13	214.69	206.00	-12	1,802	-0.67%
2018/10/05	67	215.94	31	217.44	213.50	36	1,791	2.01%
2018/10/04	18	217.17	32	213.16	213.00	-14	1,726	-0.81%
2018/10/03	102	206.26	37	204.51	206.50	65	1,679	3.87%	大買/
2018/10/02	36	205.43	38	205.34	201.00	-2	1,669	-0.12%
2018/10/01	18	192.50	0	0.00	194.00	18	1,615	1.11%
2018/09/28	3	189.83	17	189.59	188.50	-14	1,622	-0.86%
2018/09/27	68	192.57	5	185.20	192.00	63	1,614	3.90%
2018/09/26	3	186.50	1	185.50	185.00	2	1,582	0.13%
2018/09/25	5	182.70	0	0.00	183.50	5	1,598	0.31%
2018/09/21	3	182.67	4	182.38	182.00	-1	1,622	-0.06%
2018/09/20	10	193.40	8	192.06	184.00	2	1,590	0.13%
2018/09/19	3	190.83	0	0.00	189.50	3	1,574	0.19%
2018/09/18	0	0.00	22	194.75	189.00	-22	1,575	-1.40%
2018/09/17	17	205.35	2	202.25	197.00	15	1,581	0.95%
2018/09/14	1	198.50	29	196.43	196.00	-28	1,583	-1.77%
2018/09/13	43	193.29	5	192.10	196.50	38	1,600	2.37%
2018/09/12	3	188.50	2	187.50	185.50	1	1,584	0.06%
2018/09/11	28	188.04	6	188.17	187.50	22	1,580	1.39%
2018/09/10	12	192.63	2	190.25	190.50	10	1,571	0.64%
2018/09/07	2	194.25	3	197.00	191.00	-1	1,574	-0.06%
2018/09/06	3	207.67	1	212.00	203.50	2	1,541	0.13%
2018/09/05	0	0.00	2	214.75	215.00	-2	1,505	-0.13%
2018/09/04	2	220.75	2	219.00	222.00	0	1,498	0.00%
2018/09/03	1	219.00	2	220.50	215.00	-1	1,491	-0.07%
2018/08/31	2	230.50	1	230.00	228.50	1	1,481	0.07%
2018/08/30	7	227.21	53	225.73	226.00	-46	1,483	-3.10%
2018/08/29	19	221.97	303	224.52	221.00	-284	1,503	-18.89%	大賣/鉅額交易
2018/08/28	3	230.00	2	235.00	229.00	1	1,484	0.07%
2018/08/27	6	237.42	0	0.00	236.50	6	1,477	0.41%
2018/08/24	68	239.33	3	238.00	237.00	65	1,490	4.36%
2018/08/23	78	244.63	1	244.00	244.00	77	1,517	5.07%
2018/08/22	0	0.00	6	245.42	245.50	-6	1,525	-0.39%
2018/08/21	7	247.57	1	248.00	245.50	6	1,546	0.39%
2018/08/20	3	239.83	0	0.00	240.00	3	1,578	0.19%
2018/08/17	2	243.50	5	242.20	238.50	-3	1,660	-0.18%
2018/08/16	4	240.00	0	0.00	238.00	4	1,706	0.23%
2018/08/15	1	244.50	6	239.83	238.00	-5	1,798	-0.28%
2018/08/14	4	245.75	0	0.00	243.50	4	1,819	0.22%
2018/08/13	3	246.67	2	241.00	240.50	1	1,824	0.05%
2018/08/10	1	244.00	1	244.00	244.50	0	1,826	0.00%
2018/08/09	1	244.50	0	0.00	244.50	1	1,847	0.05%
2018/08/08	8	248.31	1	248.00	247.00	7	1,900	0.37%
2018/08/07	3	249.33	1	247.00	248.00	2	1,974	0.10%
2018/08/06	9	255.61	28	257.91	250.50	-19	2,007	-0.95%
2018/08/03	9	267.28	1	267.00	266.00	8	2,006	0.40%
2018/08/02	3	266.17	17	266.15	263.00	-14	2,037	-0.69%
2018/08/01	48	267.02	12	268.88	270.00	36	2,086	1.73%
2018/07/31	3	255.33	0	0.00	256.00	3	2,094	0.14%
2018/07/30	6	262.17	9	258.56	256.00	-3	2,167	-0.14%
2018/07/27	6	259.58	2	261.00	262.00	4	2,288	0.17%
2018/07/26	14	258.39	3	257.67	255.00	11	2,433	0.45%
2018/07/25	5	256.10	2	258.25	255.50	3	2,494	0.12%
2018/07/24	2	246.75	3	243.67	248.50	-1	2,551	-0.04%
2018/07/23	32	258.28	1	251.50	240.50	31	2,626	1.18%
2018/07/20	2	254.00	2	256.75	257.00	0	2,754	0.00%
2018/07/19	4	254.88	1	253.00	251.00	3	2,801	0.11%
2018/07/18	4	259.38	46	258.16	253.00	-42	2,871	-1.46%
2018/07/17	3	271.17	1	269.50	268.00	2	2,955	0.07%
2018/07/16	22	271.07	1	268.00	267.50	21	3,005	0.70%
2018/07/13	2	269.25	1	269.00	272.00	1	3,076	0.03%
2018/07/12	16	269.81	4	267.63	266.50	12	3,144	0.38%
2018/07/11	9	269.94	35	274.40	268.50	-26	3,127	-0.83%
2018/07/10	5	282.60	2	287.50	281.00	3	3,096	0.10%
2018/07/09	31	291.95	15	290.17	292.50	16	3,072	0.52%
2018/07/06	16	288.13	6	290.25	292.00	10	3,126	0.32%
2018/07/05	0	0.00	29	296.90	295.00	-29	3,108	-0.93%
2018/07/04	2	303.75	1	302.50	302.00	1	3,116	0.03%
2018/07/03	1	313.50	59	307.97	302.00	-58	3,133	-1.85%
2018/07/02	1	322.50	12	323.21	315.00	-11	3,124	-0.35%
2018/06/29	1	309.50	3	310.33	312.00	-2	3,110	-0.06%
2018/06/28	0	0.00	34	309.12	306.00	-34	3,150	-1.08%
2018/06/27	0	0.00	4	313.75	310.50	-4	3,149	-0.13%
2018/06/26	5	313.00	0	0.00	313.50	5	3,153	0.16%
2018/06/25	0	0.00	6	313.42	316.00	-6	3,142	-0.19%
2018/06/22	3	310.00	0	0.00	308.00	3	3,128	0.10%
2018/06/20	3	291.67	3	292.50	291.00	0	3,113	0.00%
2018/06/19	2	292.00	2	292.25	292.50	0	3,138	0.00%
2018/06/15	16	292.50	0	0.00	292.50	16	3,177	0.50%
2018/06/14	0	0.00	1	302.00	298.00	-1	3,184	-0.03%
2018/06/12	15	306.77	3	306.83	306.00	12	3,190	0.38%
2018/06/11	4	307.88	18	309.44	307.50	-14	3,213	-0.44%
2018/06/07	32	314.27	13	314.19	310.50	19	3,292	0.58%
2018/06/06	9	302.61	6	309.17	316.00	3	3,338	0.09%
2018/06/05	0	0.00	1	314.00	310.50	-1	3,354	-0.03%
2018/06/04	0	0.00	1	315.50	314.00	-1	3,587	-0.03%
2018/06/01	0	0.00	5	319.70	315.50	-5	3,684	-0.14%
2018/05/31	3	313.00	26	313.19	315.00	-23	3,688	-0.62%
2018/05/30	1	309.50	2	311.25	309.00	-1	3,674	-0.03%
2018/05/29	2	313.50	0	0.00	314.50	2	3,664	0.05%
2018/05/28	11	315.45	0	0.00	310.00	11	3,641	0.30%
2018/05/25	7	325.86	54	325.44	320.50	-47	3,594	-1.31%
2018/05/24	3	342.33	22	342.86	337.00	-19	3,520	-0.54%
2018/05/23	87	338.80	24	338.44	341.00	63	3,473	1.81%
2018/05/22	11	329.55	0	0.00	330.00	11	3,386	0.32%
2018/05/21	2	325.50	0	0.00	324.00	2	3,366	0.06%
2018/05/18	0	0.00	1	322.50	325.00	-1	3,361	-0.03%
2018/05/17	1	323.50	8	327.13	323.00	-7	3,352	-0.21%
2018/05/16	2	330.25	5	329.50	324.50	-3	3,330	-0.09%
2018/05/15	16	322.00	22	321.48	325.50	-6	3,288	-0.18%
2018/05/14	7	311.57	3	312.50	310.00	4	3,232	0.12%
2018/05/10	2	322.50	6	316.83	319.50	-4	3,159	-0.13%
2018/05/09	41	313.49	14	311.96	316.00	27	3,116	0.87%
2018/05/08	48	320.03	4	319.46	314.00	44	3,052	1.44%
2018/05/07	10	320.10	3	323.00	319.00	7	3,013	0.23%
2018/05/04	8	335.69	27	328.26	322.00	-19	2,939	-0.65%
2018/05/03	27	333.11	35	336.37	338.00	-8	2,830	-0.28%
2018/05/02	19	319.39	35.1	321.47	325.00	-16.1	2,670	-0.60%
2018/04/30	9	310.50	17	312.06	310.00	-8	2,582	-0.31%
2018/04/27	12	297.71	6	296.67	307.50	6	2,501	0.24%
2018/04/26	7	305.57	17	304.06	288.00	-10	2,400	-0.42%
2018/04/25	8	291.63	14	291.96	298.00	-6	2,241	-0.27%
2018/04/24	3	292.17	8	288.00	283.50	-5	2,179	-0.23%
2018/04/23	5.1	292.41	76	287.28	293.00	-71	2,106	-3.37%
2018/04/20	80	271.54	29	274.02	273.50	51	2,009	2.54%
2018/04/19	137	266.89	78.1	267.43	261.50	58.9	1,966	3.00%	大買/
2018/04/18	20	253.55	3	254.17	258.50	17	1,874	0.91%
2018/04/17	2	249.25	0	0.00	249.50	2	1,785	0.11%
2018/04/16	0	0.00	1	247.00	247.50	-1	1,772	-0.06%
2018/04/12	11	252.55	14	247.75	245.50	-3	1,769	-0.17%
2018/04/10	2	236.75	0	0.00	236.50	2	1,678	0.12%
2018/04/03	0	0.00	1	242.50	242.50	-1	1,638	-0.06%
2018/03/31	26	250.48	4	248.88	249.00	22	1,603	1.37%
2018/03/30	0	242.00	0	0.00	241.00	0	1,554	0.00%
2018/03/29	0	0.00	14	241.54	241.50	-14	1,547	-0.90%
2018/03/28	3	237.00	12	241.00	237.00	-9	1,527	-0.59%
2018/03/27	7	241.21	11	243.36	238.00	-4	1,520	-0.26%
2018/03/26	1	236.50	1	239.00	241.00	0	1,512	0.00%
2018/03/23	0	0.00	1	236.00	235.50	-1	1,502	-0.07%
2018/03/22	33	247.80	1	246.50	237.00	32	1,484	2.16%
2018/03/21	1	246.00	0.2	241.50	241.50	0.8	1,453	0.06%
2018/03/20	1	231.00	13	231.88	231.50	-12	1,400	-0.86%
2018/03/19	30	239.97	3	241.17	238.00	27	1,375	1.96%
2018/03/16	38	243.59	0	0.00	242.50	38	1,374	2.76%
2018/01/11	0	0.00	8	191.50	192.50	-8	877	-0.91%