保瑞 (6472)-元大券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
743
漲跌
▲24
漲幅
+3.34%
成交量
1,929張
產業
上市生技醫療類股
281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

保瑞 (6472)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	67.5	743.16	47.3	742.40	743.00	20.2	2,129	0.95%
2024/05/07	102.3	721.10	95.9	724.66	719.00	6.4	2,115	0.30%	大買/
2024/05/06	50.2	757.84	52.7	760.56	742.00	-2.5	2,090	-0.12%
2024/05/03	36	748.72	33.4	752.91	746.00	2.6	2,082	0.13%
2024/05/02	28.5	757.77	25.9	765.46	752.00	2.7	2,091	0.13%
2024/04/30	23	768.35	29.2	772.30	765.00	-6.2	2,091	-0.30%
2024/04/29	68.5	778.03	53.6	778.11	783.00	14.9	2,085	0.71%
2024/04/26	31	757.00	29.3	755.11	752.00	1.7	2,066	0.08%
2024/04/25	32.4	763.59	34.4	762.42	756.00	-2	2,087	-0.10%
2024/04/24	77.8	754.81	72.1	755.23	757.00	5.7	2,145	0.27%
2024/04/23	216.6	754.24	172.3	753.23	751.00	44.3	2,250	1.97%	大買/大賣/
2024/04/22	175.4	719.96	70.6	720.88	718.00	104.8	2,265	4.63%	大買/鉅額交易
2024/04/19	162.9	717.34	171	721.86	706.00	-8.1	2,275	-0.36%	大買/大賣/
2024/04/18	39.1	745.09	39.7	747.38	731.00	-0.6	2,217	-0.03%
2024/04/17	74.7	764.55	72	770.36	754.00	2.7	2,214	0.12%
2024/04/16	127.9	775.97	142.9	779.24	771.00	-15	2,188	-0.69%	大買/大賣/
2024/04/15	252.2	816.32	246.9	818.88	795.00	5.4	2,169	0.25%	大買/大賣/
2024/04/12	340.3	781.01	362.8	784.15	790.00	-22.5	2,154	-1.04%	大買/大賣/
2024/04/11	177	821.64	179.5	825.48	817.00	-2.5	2,050	-0.12%	大買/大賣/
2024/04/10	373.4	785.19	336.9	785.87	830.00	36.4	1,999	1.82%	大買/大賣/
2024/04/09	173.2	758.86	119.3	756.50	758.00	53.9	1,876	2.87%	大買/大賣/
2024/04/08	299.3	762.20	209.8	766.80	739.00	89.5	1,826	4.90%	大買/大賣/
2024/04/03	429	725.38	405.8	723.97	761.00	23.2	1,748	1.33%	大買/大賣/
2024/04/02	259.6	686.39	274.1	686.68	692.00	-14.5	1,645	-0.88%	大買/大賣/
2024/04/01	75.2	665.45	66.1	665.68	667.00	9.1	1,575	0.58%
2024/03/29	26.8	650.73	25	653.28	653.00	1.8	1,558	0.12%
2024/03/28	44.9	653.61	21.4	654.16	646.00	23.6	1,557	1.51%
2024/03/27	27.9	645.14	66.8	645.08	645.00	-39	1,547	-2.52%
2024/03/26	4	622.00	4.6	623.02	620.00	-0.6	1,539	-0.04%
2024/03/25	10	627.00	14.1	630.28	625.00	-4.1	1,547	-0.27%
2024/03/22	4.8	620.28	3.8	621.55	620.00	0.9	1,602	0.06%
2024/03/21	11.5	621.22	9.3	623.05	619.00	2.2	1,683	0.13%
2024/03/20	6.3	621.86	6.6	622.27	621.00	-0.3	1,706	-0.02%
2024/03/19	26.5	622.08	23.5	624.25	620.00	3	1,710	0.18%
2024/03/18	38.2	629.26	39.1	632.44	624.00	-1	1,711	-0.06%
2024/03/15	29.3	624.56	30.3	625.63	627.00	-1	1,705	-0.06%
2024/03/14	31.6	629.82	31.6	632.93	626.00	-0.1	1,696	0.00%
2024/03/13	27.1	630.68	46.3	634.54	626.00	-19.2	1,694	-1.13%
2024/03/12	12.7	635.22	13.4	636.86	638.00	-0.7	1,707	-0.04%
2024/03/11	70.7	621.65	58.2	623.95	625.00	12.5	1,741	0.72%
2024/03/08	154.9	640.57	140.8	643.24	630.00	14	1,749	0.80%	大買/大賣/
2024/03/07	61.1	657.24	59.1	658.07	659.00	2	1,761	0.11%
2024/03/06	116.4	672.36	124.7	673.45	665.00	-8.3	1,758	-0.47%	大買/大賣/
2024/03/05	103.1	693.86	84.8	692.84	690.00	18.2	1,732	1.05%	大買/
2024/03/04	19.6	676.97	19.2	676.20	676.00	0.4	1,708	0.02%
2024/03/01	6.4	670.43	26.3	671.11	668.00	-20	1,740	-1.15%
2024/02/29	25.4	669.48	21.8	668.62	669.00	3.6	1,761	0.20%
2024/02/27	31.4	674.34	56.7	675.43	672.00	-25.2	1,802	-1.40%
2024/02/26	144.3	677.50	81.2	674.27	679.00	63.1	1,802	3.50%	大買/
2024/02/23	9.1	648.78	8.3	650.41	646.00	0.8	1,784	0.05%
2024/02/22	14.2	648.35	16.6	649.49	652.00	-2.5	1,799	-0.14%
2024/02/21	15	642.47	13.2	643.30	640.00	1.9	1,800	0.10%
2024/02/20	8	640.88	9.7	638.89	641.00	-1.7	1,827	-0.09%
2024/02/19	48	638.33	47.2	640.99	636.00	0.8	1,840	0.04%
2024/02/16	22	646.45	20.5	648.47	645.00	1.5	1,844	0.08%
2024/02/15	70.2	644.13	91.6	646.56	643.00	-21.5	1,853	-1.16%
2024/02/05	39.3	658.12	66.6	660.15	657.00	-27.4	1,888	-1.45%
2024/02/02	14	672.29	12.3	671.73	671.00	1.7	1,894	0.09%
2024/02/01	42.4	675.54	21.2	679.61	677.00	21.2	1,914	1.11%
2024/01/31	11.7	679.83	16	677.25	673.00	-4.4	1,960	-0.22%
2024/01/30	21	670.62	18	668.92	672.00	3	1,984	0.15%
2024/01/29	10	665.00	16	666.77	665.00	-6	2,022	-0.30%
2024/01/26	19	669.26	35.4	664.95	674.00	-16.4	2,045	-0.80%
2024/01/25	16.1	663.86	38.5	663.12	658.00	-22.3	2,065	-1.08%
2024/01/24	18	669.67	36.2	669.96	669.00	-18.2	2,111	-0.86%
2024/01/23	12	668.75	22.8	668.92	666.00	-10.8	2,194	-0.49%
2024/01/22	23	677.13	26	678.13	675.00	-3	2,259	-0.13%
2024/01/19	35	688.23	54.5	689.60	682.00	-19.5	2,267	-0.86%
2024/01/18	115.9	700.06	111	699.77	696.00	4.9	2,249	0.22%	大買/大賣/
2024/01/17	447.5	719.47	445.2	716.24	678.00	2.2	2,201	0.10%	大買/大賣/
2024/01/15	204.3	689.71	181.3	689.68	694.00	23.1	2,086	1.11%	大買/大賣/
2024/01/12	122.5	665.10	54.1	665.69	667.00	68.3	2,020	3.38%	大買/
2024/01/11	3	644.33	2	645.97	646.00	1	2,015	0.05%
2024/01/10	34.2	641.43	44.1	642.74	639.00	-9.9	2,031	-0.49%
2024/01/09	9	660.22	13	660.23	659.00	-4	2,028	-0.20%
2024/01/08	41.1	666.37	59	663.78	664.00	-17.9	2,032	-0.88%
2024/01/05	104.3	658.27	80.2	658.55	665.00	24.1	2,034	1.19%	大買/
2024/01/04	24.1	633.13	14.9	634.78	632.00	9.2	1,982	0.46%
2024/01/03	27	645.63	68.2	645.94	637.00	-41.2	1,984	-2.08%
2024/01/02	28	645.92	4.1	641.55	648.00	24	1,968	1.22%
2023/12/29	8.1	640.87	5	639.40	639.00	3.1	1,973	0.16%
2023/12/28	8.1	638.88	5.5	639.10	636.00	2.5	1,976	0.13%
2023/12/27	16.1	646.62	9.6	645.62	638.00	6.5	1,980	0.33%
2023/12/26	14	638.71	5	640.40	645.00	9	1,980	0.45%
2023/12/25	10.2	637.71	14.1	640.92	635.00	-3.9	1,988	-0.20%
2023/12/22	16.1	642.01	13	644.08	642.00	3.1	1,990	0.16%
2023/12/21	30.2	648.48	46.4	650.69	645.00	-16.2	1,996	-0.81%
2023/12/20	21.6	669.86	20	668.60	660.00	1.6	2,002	0.08%
2023/12/19	13.1	660.38	21.8	664.35	665.00	-8.7	1,986	-0.44%
2023/12/18	116.1	682.49	151	683.47	678.00	-34.9	1,991	-1.75%	大買/大賣/
2023/12/15	188.3	662.69	172.2	665.07	676.00	16.2	1,944	0.83%	大買/大賣/
2023/12/14	41.1	639.06	40.4	639.54	632.00	0.7	1,887	0.04%
2023/12/13	2.1	626.90	1.5	627.25	626.00	0.6	1,883	0.03%
2023/12/12	17.1	628.35	24.4	625.74	622.00	-7.3	1,899	-0.39%
2023/12/11	13.1	622.09	107.6	622.53	620.00	-94.4	1,905	-4.95%	大賣/
2023/12/08	4.1	624.76	6	625.27	626.00	-1.9	1,911	-0.10%
2023/12/07	15	625.20	32.5	625.24	624.00	-17.5	1,942	-0.90%
2023/12/06	42	620.79	39.1	623.00	619.00	2.9	1,965	0.15%
2023/12/05	132.3	634.64	189.9	636.36	626.00	-57.5	1,963	-2.93%	大買/大賣/
2023/12/04	34	658.36	33	657.12	652.00	1	1,939	0.05%
2023/12/01	100.9	658.00	96.4	658.65	650.00	4.5	1,940	0.23%
2023/11/30	17.1	644.18	22.8	648.62	643.00	-5.7	1,938	-0.30%
2023/11/29	12.4	647.00	17.1	646.93	652.00	-4.7	1,952	-0.24%
2023/11/28	39	641.56	31.5	641.27	644.00	7.5	1,987	0.38%
2023/11/27	111	651.37	84.5	651.39	644.00	26.4	2,023	1.31%	大買/
2023/11/24	47.4	639.36	50.7	644.15	637.00	-3.3	2,030	-0.16%
2023/11/22	25	626.40	24.4	629.03	624.00	0.6	2,009	0.03%
2023/11/21	57	621.88	68.6	622.92	620.00	-11.6	2,027	-0.57%
2023/11/20	28.8	632.71	28.8	634.47	627.00	0	2,035	0.00%
2023/11/17	29	629.03	37.2	630.54	625.00	-8.1	2,043	-0.40%
2023/11/16	55.6	629.03	62.2	628.11	629.00	-6.6	2,060	-0.32%
2023/11/15	25	616.56	39.5	616.82	618.00	-14.5	2,068	-0.70%
2023/11/14	26.7	609.23	48.4	610.12	608.00	-21.7	2,120	-1.02%
2023/11/13	43	616.19	42.4	617.36	612.00	0.7	2,147	0.03%
2023/11/10	135.2	633.41	150.7	637.53	617.00	-15.5	2,198	-0.70%	大買/大賣/
2023/11/09	32.6	644.58	39.1	644.84	641.00	-6.4	2,200	-0.29%
2023/11/08	63	649.00	65.3	649.20	641.00	-2.3	2,231	-0.10%
2023/11/07	85.4	659.56	85.9	662.57	650.00	-0.5	2,238	-0.02%
2023/11/06	53	649.38	36.7	648.76	658.00	16.2	2,271	0.71%
2023/11/03	107.9	646.97	119.5	649.95	636.00	-11.7	2,272	-0.51%	大買/大賣/
2023/11/02	54.6	643.27	52.1	642.34	645.00	2.4	2,254	0.11%
2023/11/01	98.8	647.71	77	649.51	646.00	21.7	2,237	0.97%
2023/10/31	116.9	649.30	110.4	650.42	649.00	6.6	2,222	0.29%	大買/大賣/
2023/10/30	208	642.30	209.1	642.57	643.00	-1.1	2,188	-0.05%	大買/大賣/
2023/10/27	262	607.87	168.5	602.04	621.00	93.5	2,154	4.34%	大買/大賣/
2023/10/26	64	573.86	65	578.35	565.00	-1	2,096	-0.05%
2023/10/25	21.2	588.58	21.3	588.92	584.00	-0.1	2,103	0.00%
2023/10/24	44.4	577.56	61.7	577.86	578.00	-17.3	2,128	-0.81%
2023/10/23	51.2	575.26	45.2	574.70	567.00	6	2,174	0.28%
2023/10/20	47.5	561.34	89	561.58	558.00	-41.5	2,176	-1.91%
2023/10/19	87.6	577.95	139.1	579.38	579.00	-51.5	2,202	-2.34%	大賣/
2023/10/18	45.4	565.27	90.9	565.74	556.00	-45.5	2,259	-2.01%
2023/10/17	62.7	580.74	71.9	583.49	580.00	-9.2	2,358	-0.39%
2023/10/16	42.1	595.71	56.5	595.31	592.00	-14.4	2,430	-0.59%
2023/10/13	181.7	599.34	275.9	602.23	593.00	-94.2	2,439	-3.86%	大買/大賣/
2023/10/12	30.7	618.26	31.6	619.91	620.00	-0.9	2,438	-0.04%
2023/10/11	19.6	622.28	18.7	624.04	620.00	1	2,464	0.04%
2023/10/06	30.1	631.87	28.7	634.28	629.00	1.4	2,476	0.06%
2023/10/05	17	642.24	16.4	641.42	636.00	0.6	2,499	0.02%
2023/10/04	24.4	628.51	63.9	629.28	627.00	-39.5	2,517	-1.57%
2023/10/03	35	638.00	56.9	640.35	635.00	-21.9	2,542	-0.86%
2023/10/02	17.6	644.26	20.7	643.77	650.00	-3.1	2,565	-0.12%
2023/09/28	16.5	652.02	25	649.36	642.00	-8.5	2,628	-0.32%
2023/09/27	11	640.27	38.1	638.32	644.00	-27.1	2,691	-1.01%
2023/09/26	42	642.43	36.2	648.87	637.00	5.8	2,710	0.22%
2023/09/25	37	654.95	36.4	654.32	654.00	0.6	2,718	0.02%
2023/09/22	38.3	628.36	49.1	631.95	639.00	-10.8	2,738	-0.40%
2023/09/21	54.3	638.49	95	639.96	635.00	-40.7	2,781	-1.46%
2023/09/20	21.3	647.07	26.6	648.46	646.00	-5.3	2,848	-0.19%
2023/09/19	62.2	648.41	64.9	650.19	646.00	-2.7	2,899	-0.09%
2023/09/18	45.5	661.91	62.4	662.95	655.00	-16.9	2,897	-0.58%
2023/09/15	56.1	669.61	54	672.30	667.00	2.1	2,888	0.07%
2023/09/14	29	679.17	18	682.94	679.00	11	2,886	0.38%
2023/09/13	15	661.13	16.6	661.06	672.00	-1.6	2,881	-0.05%
2023/09/12	81.8	664.93	81.2	668.66	660.00	0.7	2,887	0.02%
2023/09/11	47.5	688.16	56.1	688.65	674.00	-8.5	2,870	-0.30%
2023/09/08	22.3	671.79	23.9	673.24	670.00	-1.6	2,870	-0.06%
2023/09/07	24.2	683.15	24.4	685.20	680.00	-0.2	2,877	-0.01%
2023/09/06	59.4	685.85	65	688.57	685.00	-5.6	2,893	-0.19%
2023/09/05	107	710.42	92.3	714.76	697.00	14.6	2,916	0.50%	大買/
2023/09/04	57.9	731.45	46.8	733.13	729.00	11.1	2,911	0.38%
2023/09/01	69	724.82	67.5	725.58	721.00	1.5	2,893	0.05%
2023/08/31	86.7	713.19	112	714.54	715.00	-25.2	2,863	-0.88%	大賣/
2023/08/30	123.7	686.02	101	685.23	698.00	22.7	2,825	0.80%	大買/
2023/08/29	33.4	657.54	31.8	659.84	656.00	1.6	2,808	0.06%
2023/08/28	102.7	657.32	109.5	660.85	652.00	-6.8	2,807	-0.24%	大買/大賣/
2023/08/25	68.9	667.64	95.6	667.24	671.00	-26.8	2,797	-0.96%
2023/08/24	70	657.03	312.9	659.57	652.00	-242.9	2,810	-8.64%	大賣/鉅額交易
2023/08/23	76.4	661.05	76.8	663.85	659.00	-0.4	2,816	-0.01%
2023/08/22	87.2	682.15	78.5	685.11	675.00	8.6	2,811	0.31%
2023/08/21	115.3	700.74	184.8	700.94	691.00	-69.5	2,832	-2.45%	大買/大賣/
2023/08/18	146	732.45	167.2	732.82	719.00	-21.2	2,853	-0.74%	大買/大賣/
2023/08/17	100.1	700.37	107.3	704.06	718.00	-7.2	2,819	-0.26%	大賣/
2023/08/16	154.1	700.63	144.8	704.05	691.00	9.4	2,820	0.33%	大買/大賣/
2023/08/15	170	696.35	236.4	693.24	700.00	-66.4	2,815	-2.36%	大買/大賣/
2023/08/14	210.6	664.40	234.6	666.26	650.00	-24	2,859	-0.84%	大買/大賣/
2023/08/11	91.5	706.22	43.8	705.72	693.00	47.6	2,895	1.64%
2023/08/10	161.7	744.09	323	749.87	716.00	-161.3	2,916	-5.53%	大買/大賣/鉅額交易
2023/08/09	76	938.72	77.5	939.89	939.00	-1.5	2,951	-0.05%
2023/08/08	85.1	916.90	91.3	927.09	927.00	-6.2	3,003	-0.21%
2023/08/07	50.1	895.15	25	905.31	901.00	25.1	3,038	0.82%
2023/08/04	121.2	870.99	82.4	877.75	894.00	38.8	3,067	1.26%	大買/
2023/08/02	170.2	889.28	103.9	888.30	873.00	66.3	3,091	2.14%	大買/大賣/
2023/08/01	254.6	924.29	199.9	926.26	893.00	54.8	3,113	1.76%	大買/大賣/
2023/07/31	30.6	910.56	38.3	908.56	903.00	-7.7	3,114	-0.25%
2023/07/28	118.2	898.08	83	901.70	899.00	35.2	3,210	1.10%	大買/
2023/07/27	108	923.67	97.2	925.99	907.00	10.8	3,228	0.33%	大買/
2023/07/26	226.6	939.22	332.6	940.28	905.00	-106	3,223	-3.29%	大買/大賣/鉅額交易
2023/07/25	60.7	1005.07	62	1005.13	1005.00	-1.3	3,187	-0.04%
2023/07/24	140.8	1002.89	189.3	1005.62	1010.00	-48.5	3,204	-1.51%	大買/大賣/
2023/07/21	230.7	991.26	237.5	992.31	985.00	-6.8	3,223	-0.21%	大買/大賣/
2023/07/20	301.3	925.36	284.7	926.74	955.00	16.6	3,203	0.52%	大買/大賣/
2023/07/19	185.1	855.67	212.1	856.95	887.00	-27	3,156	-0.85%	大買/大賣/
2023/07/18	44	807.84	43	808.35	807.00	1	3,152	0.03%
2023/07/17	62.7	812.98	60.2	814.87	806.00	2.6	3,142	0.08%
2023/07/14	71.2	781.78	94.1	783.09	798.00	-22.9	3,128	-0.73%
2023/07/13	32.1	768.22	95.8	766.51	760.00	-63.7	3,097	-2.06%
2023/07/12	76.3	779.63	59.7	780.73	770.00	16.6	3,076	0.54%
2023/07/11	36.2	800.83	42.9	807.41	787.00	-6.8	3,045	-0.22%
2023/07/10	126.1	816.42	74.1	820.70	808.00	51.9	3,023	1.72%	大買/
2023/07/07	27.4	811.42	24	811.50	805.00	3.4	3,001	0.11%
2023/07/06	75.7	837.19	86.4	834.60	802.00	-10.7	2,975	-0.36%
2023/07/05	122.5	829.45	158.1	831.01	845.00	-35.6	2,908	-1.22%	大買/大賣/
2023/07/04	40.1	795.62	42.6	800.34	796.00	-2.6	2,850	-0.09%
2023/07/03	21.3	791.81	27	790.00	784.00	-5.7	2,845	-0.20%
2023/06/30	81.5	781.44	86	782.58	779.00	-4.5	2,830	-0.16%
2023/06/29	85.5	780.28	109.3	781.10	769.00	-23.8	2,898	-0.82%	大賣/
2023/06/28	170.8	765.90	164.3	766.47	771.00	6.5	2,933	0.22%	大買/大賣/
2023/06/27	107.5	747.08	100.1	747.33	752.00	7.5	3,006	0.25%	大買/
2023/06/26	19.2	715.74	39.4	715.42	725.00	-20.1	3,075	-0.65%
2023/06/21	56.1	703.61	69.1	706.39	704.00	-13	3,205	-0.41%
2023/06/20	37	719.05	38.9	720.72	713.00	-1.9	3,262	-0.06%
2023/06/19	17.1	710.67	74.4	710.50	710.00	-57.3	3,260	-1.76%
2023/06/16	37.1	722.84	31.6	723.33	712.00	5.5	3,291	0.17%
2023/06/15	14.1	718.21	30	718.37	728.00	-16	3,341	-0.48%
2023/06/14	68.1	712.96	67.8	717.16	715.00	0.3	3,507	0.01%
2023/06/13	58.1	716.04	78.5	719.48	714.00	-20.4	3,600	-0.57%
2023/06/12	90.1	727.96	72.5	733.14	720.00	17.6	3,671	0.48%
2023/06/09	43	752.16	59	752.21	755.00	-16	3,717	-0.43%
2023/06/08	90.1	719.64	86.9	722.56	726.00	3.2	3,703	0.09%
2023/06/07	40.2	744.52	67.8	748.50	740.00	-27.7	3,706	-0.75%
2023/06/06	36.1	751.59	25.1	757.53	751.00	11	3,699	0.30%
2023/06/05	19	764.74	23.2	768.16	762.00	-4.2	3,718	-0.11%
2023/06/02	51	763.43	60.4	767.47	758.00	-9.4	3,754	-0.25%
2023/06/01	10	761.80	9.6	764.75	761.00	0.4	3,787	0.01%
2023/05/31	20	767.75	30.1	769.38	762.00	-10.1	3,778	-0.27%
2023/05/30	72.3	771.31	61.2	777.27	761.00	11.1	3,753	0.29%
2023/05/29	24.3	776.11	48.2	772.52	781.00	-23.9	3,706	-0.64%
2023/05/26	60	761.63	54.5	765.24	762.00	5.5	3,682	0.15%
2023/05/25	121.2	765.37	119.8	768.79	762.00	1.3	3,666	0.04%	大買/大賣/
2023/05/24	154.1	784.67	129.5	789.39	778.00	24.7	3,617	0.68%	大買/大賣/
2023/05/23	38.9	802.66	38	802.37	807.00	0.9	3,566	0.02%
2023/05/22	55.1	797.40	75.1	795.53	791.00	-19.9	3,540	-0.56%
2023/05/19	153.4	787.59	140.6	790.75	779.00	12.9	3,520	0.37%	大買/大賣/
2023/05/18	154.1	812.85	153.9	817.90	798.00	0.2	3,475	0.01%	大買/大賣/
2023/05/17	112.9	807.54	135.3	806.86	815.00	-22.5	3,408	-0.66%	大買/大賣/
2023/05/16	83.6	794.38	173.7	794.21	787.00	-90.1	3,326	-2.71%	大賣/
2023/05/15	223.8	806.70	238.7	810.07	782.00	-14.9	3,363	-0.44%	大買/大賣/
2023/05/12	174.2	748.78	197.6	753.27	777.00	-23.5	3,403	-0.69%	大買/大賣/
2023/05/11	92.1	769.76	263.7	769.82	770.00	-171.6	3,437	-4.99%	大賣/鉅額交易
2023/05/10	40.8	790.24	40.8	792.21	782.00	0.1	3,577	0.00%
2023/05/09	112.1	793.04	130.8	797.33	779.00	-18.7	3,686	-0.51%	大買/大賣/
2023/05/08	127.2	803.59	162.9	813.81	780.00	-35.7	3,760	-0.95%	大買/大賣/
2023/05/05	105.8	836.28	106.7	836.92	832.00	-0.9	3,734	-0.02%	大買/大賣/
2023/05/04	140.2	809.97	160.4	811.54	837.00	-20.2	3,683	-0.55%	大買/大賣/
2023/05/03	52.6	759.99	49.4	762.40	766.00	3.2	3,593	0.09%
2023/05/02	29.8	750.04	34	750.88	758.00	-4.2	3,578	-0.12%
2023/04/28	46	741.39	41.3	745.12	730.00	4.7	3,568	0.13%
2023/04/27	53	725.86	54.1	728.94	735.00	-1.1	3,573	-0.03%
2023/04/26	125.8	702.94	139.8	708.11	710.00	-14	3,562	-0.39%	大買/大賣/
2023/04/25	159.3	710.89	149.1	713.03	704.00	10.2	3,530	0.29%	大買/大賣/
2023/04/24	176.8	720.62	148.1	729.83	725.00	28.8	3,510	0.82%	大買/大賣/
2023/04/21	294.1	736.26	328.2	736.52	711.00	-34.1	3,484	-0.98%	大買/大賣/
2023/04/20	14	804.29	21	815.01	789.00	-7	3,424	-0.20%
2023/04/19	14	803.43	21	820.86	846.00	-7	3,436	-0.20%
2023/04/17	0	0.00	5	778.00	785.00	-5	3,505	-0.14%
2023/04/14	3	776.00	14	781.77	773.00	-11	3,592	-0.31%
2023/04/13	18	774.61	26	780.57	778.00	-8	3,692	-0.22%
2023/04/12	20.1	790.60	1	792.00	788.00	19.1	3,791	0.50%
2023/04/11	14	812.14	21	821.33	805.00	-7	3,851	-0.18%
2023/04/10	19	802.37	10	812.40	804.00	9	3,894	0.23%
2023/04/07	19	795.21	11.1	807.29	814.00	7.9	3,945	0.20%
2023/04/06	0	0.00	21	770.50	808.00	-21	4,001	-0.53%
2023/03/31	22.2	746.07	17.2	748.59	740.00	5	4,051	0.12%
2023/03/30	129.2	789.94	104.2	794.87	756.00	25	4,170	0.60%	大買/大賣/
2023/03/29	23.1	760.81	11.6	752.08	772.00	11.5	4,120	0.28%
2023/03/28	264.6	712.77	292.2	715.58	702.00	-27.6	4,090	-0.67%	大買/大賣/
2023/03/27	201.5	716.41	230.4	718.48	709.00	-28.9	4,005	-0.72%	大買/大賣/
2023/03/24	368.6	685.21	288.2	683.78	700.00	80.4	3,908	2.06%	大買/大賣/
2023/03/23	268.3	630.75	435.1	626.53	654.00	-166.7	3,784	-4.41%	大買/大賣/鉅額交易
2023/03/22	200	595.00	4	595.00	595.00	196	3,786	5.18%	大買/鉅額交易
2023/03/21	50.3	555.46	69.7	558.90	541.00	-19.4	3,826	-0.51%
2023/03/20	40.7	568.57	38.8	572.99	561.00	1.9	3,833	0.05%
2023/03/17	227.4	565.61	284.7	563.75	582.00	-57.3	3,809	-1.50%	大買/大賣/
2023/03/16	213.1	575.81	223.8	576.85	564.00	-10.8	3,680	-0.29%	大買/大賣/
2023/03/15	154.1	547.66	126.5	547.21	572.00	27.6	3,651	0.75%	大買/大賣/
2023/03/14	130.6	525.43	123	527.21	520.00	7.6	3,643	0.21%	大買/大賣/
2023/03/13	26.9	493.57	26.4	492.44	505.00	0.5	3,585	0.01%
2023/03/10	22.3	501.69	18.9	501.31	496.50	3.4	3,566	0.10%
2023/03/09	1	493.00	3.3	493.10	495.00	-2.3	3,529	-0.07%
2023/03/08	49	491.38	87.7	494.70	486.50	-38.7	3,542	-1.09%
2023/03/07	72.1	503.88	60.2	506.79	497.50	11.9	3,522	0.34%
2023/03/06	91.8	508.34	65.1	508.64	522.00	26.7	3,491	0.76%
2023/03/01	29	510.03	0	0.00	514.00	29	3,495	0.83%
2023/02/24	0	0.00	0.1	502.00	503.00	-0.1	3,512	0.00%
2023/02/23	0.3	514.40	34	509.99	510.00	-33.8	3,515	-0.96%
2023/02/22	0	0.00	0	497.50	493.00	0	3,530	0.00%
2023/02/21	1	490.00	51.1	499.78	500.00	-50.1	3,755	-1.33%
2023/02/20	110	499.01	12	498.21	492.50	98	3,923	2.50%	大買/
2023/02/17	34	471.35	13	476.23	499.50	21	4,128	0.51%
2023/02/16	10	467.35	3.5	465.90	470.00	6.5	4,276	0.15%
2023/02/15	21	455.07	30.5	461.58	469.00	-9.5	4,399	-0.21%
2023/02/14	24	477.00	0.3	477.00	477.00	23.7	4,429	0.54%
2023/02/13	111.2	533.33	136.1	533.81	530.00	-24.9	4,481	-0.56%	大買/大賣/
2023/02/10	188.8	552.78	227.8	552.71	541.00	-38.9	4,512	-0.86%	大買/大賣/
2023/02/09	163.3	527.54	151.7	529.08	528.00	11.6	4,414	0.26%	大買/大賣/
2023/02/08	212.6	487.14	91	492.21	514.00	121.6	4,361	2.79%	大買/鉅額交易
2023/02/07	83.9	451.93	113.8	454.87	468.00	-29.9	4,205	-0.71%	大賣/
2023/02/06	51.8	432.55	96.6	429.51	425.50	-44.8	4,157	-1.08%
2023/02/03	86	413.17	20	413.35	411.50	66	4,129	1.60%
2023/02/02	13	407.81	13.2	408.42	407.50	-0.2	4,131	-0.01%
2023/02/01	44	404.72	42.4	405.61	404.50	1.7	4,181	0.04%
2023/01/31	25	408.50	14	404.82	412.50	11	4,241	0.26%
2023/01/30	16	399.88	20.6	404.64	398.00	-4.6	4,283	-0.11%
2023/01/17	13	400.81	11.9	401.25	402.00	1.1	4,314	0.02%
2023/01/16	28	384.80	28	386.42	394.00	0	4,306	0.00%
2023/01/13	44.4	384.34	44.1	384.16	383.50	0.3	4,323	0.01%
2023/01/12	94.2	386.56	289.8	386.30	384.50	-195.6	4,373	-4.47%	大賣/鉅額交易
2023/01/11	69.1	398.56	54.4	402.00	394.50	14.7	4,396	0.33%
2023/01/10	29.1	410.37	20.7	411.08	407.00	8.4	4,411	0.19%
2023/01/09	31	410.29	8.4	410.65	412.00	22.6	4,476	0.50%
2023/01/06	30	411.33	31.3	413.70	406.50	-1.3	4,578	-0.03%
2023/01/05	74.1	422.84	37.8	425.78	414.50	36.2	4,692	0.77%
2023/01/04	82.1	432.13	65.9	433.79	426.00	16.1	4,737	0.34%
2023/01/03	178.5	429.60	59	427.71	434.50	119.5	4,817	2.48%	大買/鉅額交易
2022/12/30	115.3	422.65	91.6	426.93	414.50	23.7	4,864	0.49%	大買/
2022/12/29	55.2	408.51	56.4	409.43	420.00	-1.2	4,806	-0.02%
2022/12/28	33	416.68	13	414.58	411.50	20	4,788	0.42%
2022/12/27	51	412.95	46.5	413.80	412.50	4.5	4,834	0.09%
2022/12/26	26.7	418.17	71.1	418.98	419.00	-44.3	4,911	-0.90%
2022/12/23	63	409.27	45.2	411.97	406.50	17.8	4,966	0.36%
2022/12/22	80.3	414.23	68.8	407.76	416.00	11.6	5,012	0.23%
2022/12/21	26.2	401.04	22.4	401.73	405.00	3.8	5,008	0.08%
2022/12/20	24	394.60	23.8	400.56	388.00	0.2	5,041	0.00%
2022/12/19	16.5	400.36	15.4	400.25	397.50	1.1	5,055	0.02%
2022/12/16	30.1	385.26	29.3	387.89	383.50	0.8	5,127	0.02%
2022/12/15	103	395.47	33.8	397.15	394.00	69.2	5,228	1.32%	大買/
2022/12/14	80	396.24	33.3	393.28	402.00	46.8	5,271	0.89%
2022/12/13	16.6	405.77	20.8	406.30	402.00	-4.2	5,280	-0.08%
2022/12/12	16.5	389.03	137.7	390.43	397.00	-121.1	5,317	-2.28%	大賣/鉅額交易
2022/12/09	10.3	389.86	28.3	389.57	394.50	-18	5,367	-0.34%
2022/12/08	60.5	397.50	71.2	392.91	387.50	-10.7	5,448	-0.20%
2022/12/07	196.4	404.16	276.9	406.62	400.00	-80.5	5,430	-1.48%	大買/大賣/
2022/12/06	98.1	426.17	329.6	425.14	418.00	-231.6	5,360	-4.32%	大賣/鉅額交易
2022/12/05	11.2	445.50	66	446.80	464.00	-54.8	5,320	-1.03%
2022/12/02	10	456.00	13.1	459.67	463.00	-3.1	5,353	-0.06%
2022/12/01	12	442.17	13	446.00	446.00	-1	5,378	-0.02%
2022/11/30	13	426.54	28	439.46	449.00	-15	5,450	-0.28%
2022/11/29	8	427.19	7.1	430.50	426.50	1	5,448	0.02%
2022/11/28	13.2	403.16	55	419.84	428.00	-41.9	5,449	-0.77%
2022/11/25	18.2	445.63	57	432.89	416.00	-38.8	5,431	-0.72%
2022/11/24	15	462.27	15	461.73	462.00	0	5,400	0.00%
2022/11/23	7	451.29	41.1	461.89	467.50	-34.1	5,397	-0.63%
2022/11/22	15	433.93	25.1	433.41	440.00	-10.1	5,377	-0.19%
2022/11/21	17.1	428.05	37.3	427.60	428.00	-20.2	5,365	-0.38%
2022/11/18	14.3	424.77	34.3	426.14	429.00	-19.9	5,360	-0.37%
2022/11/17	124.1	428.94	162	430.74	428.50	-37.9	5,353	-0.71%	大買/大賣/
2022/11/16	143.4	409.03	160.4	408.92	421.00	-17	5,134	-0.33%	大買/大賣/
2022/11/15	277.4	388.47	252	388.38	401.50	25.4	4,963	0.51%	大買/大賣/
2022/11/14	147.2	359.57	302.5	358.43	365.00	-155.3	4,767	-3.26%	大買/大賣/鉅額交易
2022/11/11	209.7	347.75	91.6	347.32	355.00	118.2	4,688	2.52%	大買/鉅額交易
2022/11/10	44	325.50	39.6	325.00	323.00	4.4	4,615	0.10%
2022/11/09	25	321.40	19.1	320.43	320.00	5.9	4,639	0.13%
2022/11/08	130.6	324.72	61.9	325.18	317.50	68.7	4,652	1.48%	大買/
2022/11/07	16.7	313.53	18	314.36	312.00	-1.3	4,589	-0.03%
2022/11/04	53	310.82	35.8	310.45	307.00	17.2	4,582	0.37%
2022/11/03	28.2	309.14	23.4	306.92	311.00	4.8	4,524	0.11%
2022/11/02	42.6	304.60	54.3	304.19	310.00	-11.7	4,478	-0.26%
2022/11/01	287.1	301.51	84.7	299.01	302.50	202.4	4,386	4.61%	大買/鉅額交易
2022/10/31	13	275.23	3	269.83	275.00	10	4,296	0.23%
2022/10/28	19.1	270.36	16.1	271.33	268.00	3	4,270	0.07%
2022/10/27	33.4	269.31	21.6	271.02	276.00	11.8	4,224	0.28%
2022/10/26	61	257.09	62.4	262.93	270.50	-1.3	4,167	-0.03%
2022/10/25	64	258.17	27.6	259.95	258.50	36.3	4,124	0.88%
2022/10/24	23	264.20	18	265.30	263.00	5.1	4,078	0.12%
2022/10/21	25.8	265.94	23.4	266.49	258.50	2.4	4,067	0.06%
2022/10/20	55	272.00	27	274.67	270.50	28	4,035	0.69%
2022/10/19	37.1	282.53	37.8	283.40	284.00	-0.7	3,990	-0.02%
2022/10/18	16.5	291.13	16.2	292.67	290.00	0.2	3,975	0.01%
2022/10/17	55.3	289.50	64.7	292.60	288.50	-9.4	3,967	-0.24%
2022/10/14	47.1	316.81	34.3	315.56	303.00	12.8	3,877	0.33%
2022/10/13	118.9	321.78	143.4	332.41	309.50	-24.5	3,766	-0.65%	大買/大賣/
2022/10/12	40	343.32	37.6	343.97	343.50	2.4	3,646	0.07%
2022/10/11	103.8	347.16	69	348.81	348.50	34.8	3,573	0.97%	大買/
2022/10/07	90.4	333.60	35.2	338.91	334.00	55.2	3,434	1.61%
2022/10/06	0.2	323.82	31.6	327.78	328.00	-31.4	3,349	-0.94%
2022/10/05	22.5	322.83	21.8	326.67	320.00	0.7	3,347	0.02%
2022/10/04	21.3	327.56	17.1	327.63	325.00	4.2	3,387	0.12%
2022/10/03	62.5	324.78	72.2	330.37	317.50	-9.7	3,344	-0.29%
2022/09/30	30.1	311.12	98.7	312.07	327.50	-68.6	3,269	-2.10%
2022/09/29	57	307.19	138.7	307.06	307.00	-81.7	3,182	-2.57%	大賣/
2022/09/28	50	307.46	63.3	309.04	297.00	-13.3	3,126	-0.43%
2022/09/27	16.4	303.79	19	305.44	308.50	-2.6	3,064	-0.09%
2022/09/26	54.1	317.24	54.4	321.05	311.50	-0.4	3,003	-0.01%
2022/09/23	149.3	328.64	20.9	328.50	330.00	128.4	3,024	4.24%	大買/鉅額交易
2022/09/22	11.9	333.51	19	330.10	333.00	-7.2	3,173	-0.23%
2022/09/21	41.1	306.26	10	304.99	310.00	31.1	3,170	0.98%
2022/09/20	22.5	302.83	17.3	306.58	305.00	5.1	3,174	0.16%
2022/09/19	174.2	304.69	32	307.03	294.00	142.2	3,143	4.52%	大買/鉅額交易
2022/09/16	35.1	309.45	20	310.97	308.00	15.1	3,103	0.49%
2022/09/15	34.9	312.69	51.1	315.34	312.50	-16.2	3,099	-0.52%
2022/09/14	12	291.00	68.6	291.42	291.50	-56.6	3,132	-1.81%
2022/09/13	11	290.18	7.2	292.40	291.00	3.8	3,175	0.12%
2022/09/12	32	292.54	60.9	292.83	294.50	-28.9	3,275	-0.88%
2022/09/08	27.1	290.44	23.3	289.45	295.50	3.8	3,303	0.11%
2022/09/07	21	282.81	295.8	281.33	281.00	-274.8	3,331	-8.25%	大賣/鉅額交易
2022/09/06	18	291.50	176	288.62	294.00	-158	3,336	-4.74%	大賣/鉅額交易
2022/09/05	7	298.71	136	297.33	295.50	-129	3,259	-3.96%	大賣/鉅額交易
2022/09/02	2	339.50	20	308.60	309.00	-18	3,252	-0.55%
2022/09/01	3	339.00	2	338.50	331.00	1	3,250	0.03%
2022/08/31	1	336.50	0	0.00	339.00	1	3,248	0.03%
2022/08/29	0	0.00	5	342.50	346.50	-5	3,223	-0.16%
2022/08/26	16	349.72	1	347.00	350.00	15	3,212	0.47%
2022/08/25	1	346.50	1	355.00	346.50	0	3,202	0.00%
2022/08/24	4	352.75	2	326.50	353.00	2	3,191	0.06%
2022/08/23	2	325.00	2	321.50	325.00	0	3,171	0.00%
2022/08/22	0	0.00	1	316.00	320.00	-1	3,160	-0.03%
2022/08/19	2	321.75	1	319.50	319.00	1	3,150	0.03%
2022/08/18	137.3	315.33	5	314.70	319.50	132.3	3,127	4.23%	大買/鉅額交易
2022/08/17	6	302.67	10	302.55	305.50	-4	3,028	-0.13%
2022/08/16	40.3	296.92	52.1	295.25	301.00	-11.8	2,955	-0.40%
2022/08/15	27.8	280.63	19.8	278.30	284.00	8.1	2,863	0.28%
2022/08/12	6.5	262.05	7.1	259.89	268.00	-0.5	2,788	-0.02%
2022/08/11	213.5	254.83	12	255.79	256.50	201.5	2,733	7.37%	大買/鉅額交易
2022/08/10	2.4	236.54	3	239.17	236.50	-0.6	2,672	-0.02%
2022/08/09	2.1	237.46	2	234.50	237.50	0.1	2,656	0.00%
2022/08/08	1.4	235.95	1	237.00	237.00	0.4	2,649	0.02%
2022/08/05	52.2	229.14	2.1	227.10	230.50	50.1	2,631	1.90%
2022/08/04	10	222.90	12.1	219.97	224.00	-2.1	2,620	-0.08%
2022/08/03	9	219.56	21.4	219.32	220.00	-12.4	2,618	-0.47%
2022/08/02	15.1	223.29	2.9	224.58	225.00	12.2	2,596	0.47%
2022/08/01	15	225.20	231.4	224.18	222.00	-216.4	2,564	-8.44%	大賣/鉅額交易
2022/07/29	0	0.00	0	238.00	236.00	0	2,528	0.00%
2022/07/28	1.9	237.94	1.9	240.79	238.00	0	2,512	0.00%
2022/07/27	5.1	236.64	5.1	235.53	231.50	0	2,480	0.00%
2022/07/26	4.1	240.60	7	243.09	238.00	-2.9	2,454	-0.12%
2022/07/25	111	259.23	29	250.81	241.00	82	2,415	3.40%	大買/
2022/07/22	39.3	238.90	21	242.95	240.50	18.3	2,340	0.78%
2022/07/21	3.1	224.99	8	224.19	227.00	-5	2,284	-0.22%
2022/07/20	0.3	224.34	0	0.00	224.50	0.3	2,274	0.01%
2022/07/19	19.1	221.79	14.3	227.10	220.50	4.8	2,257	0.21%
2022/07/18	15.5	224.24	17.4	213.90	226.00	-1.9	2,217	-0.08%
2022/07/15	4	214.00	2.7	214.37	218.00	1.3	2,190	0.06%
2022/07/14	25.1	218.98	147.1	216.80	220.50	-122	2,155	-5.66%	大賣/鉅額交易
2022/07/13	5	224.38	51.8	224.51	222.00	-46.8	2,088	-2.24%
2022/07/12	49.5	231.29	109.5	238.10	224.00	-60	2,041	-2.94%	大賣/
2022/07/11	112.5	235.47	12	230.43	237.50	100.5	1,948	5.16%	大買/
2022/07/08	23	225.11	46	221.94	216.00	-23	1,891	-1.22%
2022/07/07	10	244.20	25.2	246.72	238.00	-15.2	1,827	-0.83%
2022/07/06	30.3	250.28	9.4	260.79	246.00	20.9	1,784	1.17%
2022/07/05	141.1	251.94	43.8	244.65	255.50	97.2	1,722	5.65%	大買/
2022/07/04	75.3	242.74	16.9	244.25	241.00	58.4	1,656	3.52%
2022/07/01	78.6	256.53	90.9	255.91	245.00	-12.3	1,619	-0.76%
2022/06/30	420.3	265.62	68.7	264.07	266.00	351.6	1,522	23.10%	大買/鉅額交易
2022/06/29	770.8	260.83	745	260.96	261.50	25.8	1,229	2.10%	大買/大賣/
2022/06/28	24.8	244.77	18	247.11	238.00	6.8	1,088	0.63%
2022/06/27	28.1	237.16	9	238.11	243.00	19.1	1,009	1.90%
2022/06/24	5.8	239.33	34	238.09	237.00	-28.2	954	-2.96%
2022/06/23	6.9	243.12	9.3	244.76	245.00	-2.5	894	-0.27%
2022/06/22	45.8	246.65	33.7	246.59	244.00	12.1	798	1.52%
2022/06/21	13.4	236.19	13.1	237.65	244.50	0.4	636	0.06%
2022/06/20	203	241.56	65.1	242.73	222.50	137.9	555	24.82%	大買/鉅額交易
2022/06/17	41.8	226.58	30.5	225.66	239.00	11.3	427	2.65%
2022/06/16	23.8	219.37	19.4	220.14	219.50	4.4	353	1.25%
2022/06/15	6.1	207.82	7	208.21	210.00	-0.9	268	-0.35%
2022/06/14	2.2	188.97	1	189.00	191.00	1.2	225	0.52%
2022/06/13	3.6	191.02	4	190.63	190.00	-0.4	216	-0.19%
2022/06/10	0	188.50	2	191.75	189.00	-2	200	-1.00%
2022/06/09	0	0.00	2	181.50	180.00	-2	184	-1.08%
2022/06/08	0	173.50	0	0.00	174.00	0	178	0.03%
2022/06/07	0	0.00	1.1	171.46	173.00	-1.1	182	-0.60%
2022/06/06	0	0.00	0	170.50	168.00	0	182	0.00%
2022/06/02	1	169.50	1	170.50	168.50	0	184	0.00%
2022/06/01	1	168.50	1	169.50	169.50	0	186	0.00%
2022/05/30	2	163.25	1.5	163.00	164.50	0.5	188	0.27%
2022/05/27	1	160.00	1	160.50	160.50	0	191	0.00%
2022/05/25	2	161.25	1.2	162.29	162.50	0.8	193	0.41%
2022/05/23	1	164.00	0	0.00	162.00	1	196	0.51%
2022/05/20	1	165.00	0.2	165.25	163.00	0.8	198	0.40%
2022/05/19	5	169.20	5.9	169.72	165.00	-0.9	199	-0.45%
2022/05/18	3	161.83	4	162.88	166.50	-1	186	-0.54%
2022/05/17	1	162.00	2	161.75	160.50	-1	186	-0.54%
2022/05/16	1	161.50	2	159.52	161.00	-1	185	-0.55%
2022/05/13	2	154.25	2	156.00	154.50	0	182	-0.01%
2022/05/12	1	160.50	1.2	157.14	155.50	-0.2	182	-0.09%
2022/05/11	11	163.32	13.9	161.07	160.50	-2.9	181	-1.62%
2022/05/10	1	147.50	1	144.50	150.50	0	173	0.00%
2022/05/09	4	147.63	3.7	147.93	146.50	0.3	171	0.18%
2022/05/06	1	150.50	0.6	151.00	150.00	0.4	171	0.24%
2022/05/05	0	153.50	0.3	152.48	154.00	-0.3	174	-0.14%
2022/05/04	2	149.00	1.8	149.50	148.50	0.2	174	0.11%
2022/05/03	2	150.50	1.8	151.86	150.50	0.2	175	0.14%
2022/04/29	5	152.70	35.7	151.78	153.50	-30.7	177	-17.28%
2022/04/28	1	152.00	2.4	152.82	151.00	-1.4	178	-0.76%
2022/04/27	3	150.00	4.3	149.37	151.00	-1.3	180	-0.70%
2022/04/26	9	154.00	38.7	153.60	154.00	-29.7	177	-16.66%
2022/04/25	6	159.92	53.7	160.24	158.00	-47.7	175	-27.22%
2022/04/22	0	0.00	0.9	168.95	166.50	-0.9	176	-0.48%
2022/04/21	3	165.67	1.7	168.33	170.00	1.3	199	0.64%
2022/04/20	1	166.50	0.9	168.04	166.00	0.1	201	0.07%
2022/04/19	2	166.00	2	167.10	167.00	0	207	0.02%
2022/04/18	1	171.50	1.3	172.44	167.50	-0.3	208	-0.12%
2022/04/15	2	167.50	1.1	170.29	166.50	0.9	215	0.40%
2022/04/14	0	0.00	5.8	172.65	172.50	-5.8	221	-2.61%
2022/04/07	4	176.13	3.2	175.79	173.50	0.8	232	0.36%
2022/04/06	0	0.00	8	179.31	179.00	-8	232	-3.45%
2022/03/25	0	0.00	0	175.00	175.00	0	235	-0.01%
2022/03/24	0	0.00	0.5	175.00	174.50	-0.5	241	-0.19%
2022/03/23	0	176.00	0	0.00	178.00	0	247	0.00%
2022/03/22	0	0.00	0.1	175.30	173.50	-0.1	248	-0.04%
2022/03/18	2	169.00	2	169.50	169.00	0	252	0.00%
2022/03/17	1	168.50	1.7	168.12	169.00	-0.7	254	-0.28%
2022/03/16	3	165.33	2	164.07	163.00	1	252	0.38%
2022/03/15	3	166.00	1.8	166.68	165.00	1.2	252	0.49%
2022/03/14	7	168.86	6.6	169.76	168.50	0.4	251	0.17%
2022/03/11	4	173.25	4.1	174.36	172.00	-0.1	247	-0.04%
2022/03/10	2	176.00	1.7	177.54	176.50	0.3	249	0.13%
2022/03/08	0	0.00	0.2	176.20	174.50	-0.2	244	-0.08%
2022/03/07	0	0.00	0.3	180.38	176.50	-0.3	243	-0.11%
2022/03/03	5	185.90	5.1	187.49	185.00	-0.1	244	-0.04%
2022/03/02	0	0.00	1	188.00	188.00	-1	244	-0.41%
2022/03/01	1.2	181.81	0.5	181.00	181.50	0.7	242	0.29%
2022/02/25	0	0.00	1.1	179.00	179.00	-1.1	245	-0.44%
2022/02/24	0	0.00	0.3	177.01	176.00	-0.3	256	-0.12%
2022/02/23	1	180.50	0.6	180.72	180.50	0.4	258	0.16%
2022/02/22	2	177.00	1.8	178.26	178.50	0.2	269	0.09%
2022/02/18	0	0.00	0	178.00	178.00	0	270	-0.01%
2022/02/17	0	0.00	0.1	181.42	178.00	-0.1	270	-0.03%
2022/02/15	2	174.50	2.7	174.95	174.00	-0.7	280	-0.24%
2022/02/14	1	174.00	1.1	175.85	173.50	-0.1	285	-0.04%
2022/02/11	1	178.00	1.2	179.07	179.00	-0.2	285	-0.09%
2022/02/08	2	182.25	0.7	182.87	183.50	1.3	283	0.44%
2022/02/07	3	183.17	0.3	184.00	183.00	2.7	284	0.95%
2022/01/26	0	0.00	0.3	176.50	175.50	-0.3	285	-0.09%
2022/01/25	1	175.50	0.4	174.95	175.00	0.6	286	0.20%
2022/01/24	0	173.00	0.6	173.51	173.50	-0.6	287	-0.22%
2022/01/21	3	173.67	2.8	174.49	171.50	0.2	291	0.07%
2022/01/20	1	177.50	0.6	178.69	177.00	0.4	294	0.13%
2022/01/19	0	0.00	0.3	183.03	181.00	-0.3	294	-0.11%
2022/01/18	1	183.00	1.3	183.87	182.00	-0.3	298	-0.09%
2022/01/17	0	0.00	5.7	180.79	181.50	-5.7	297	-1.90%
2022/01/14	19	184.74	10.1	179.27	184.00	8.9	293	3.04%
2022/01/13	0	0.00	0.1	167.06	171.00	-0.1	272	-0.03%
2022/01/12	8	164.94	7	165.45	164.50	1	270	0.37%
2022/01/11	1	169.50	1.1	171.11	168.50	-0.1	265	-0.04%
2022/01/10	1	174.50	5.1	171.13	172.00	-4.1	269	-1.52%
2022/01/07	3	169.17	2.4	170.63	169.50	0.6	265	0.23%
2022/01/06	1	174.50	3.1	175.00	173.00	-2.1	261	-0.80%
2022/01/05	2	178.50	0.1	178.00	177.00	1.9	260	0.73%
2022/01/04	1	180.00	1	178.00	180.00	0	264	0.00%
2022/01/03	2	184.25	2.6	182.18	181.00	-0.6	270	-0.24%
2021/12/30	9	184.22	9.1	183.75	184.00	-0.1	270	-0.04%
2021/12/29	0	0.00	0.4	187.10	185.00	-0.4	270	-0.16%
2021/12/28	1	186.00	5.2	187.03	186.00	-4.2	275	-1.54%
2021/12/24	4	185.63	1.7	185.87	185.50	2.3	282	0.81%
2021/12/23	0	0.00	1.3	186.83	186.00	-1.3	280	-0.45%
2021/12/22	4	188.88	4.7	189.11	187.50	-0.7	282	-0.25%
2021/12/21	0	0.00	1	189.00	190.50	-1	280	-0.36%
2021/12/20	6	188.67	1.5	189.47	189.50	4.5	282	1.58%
2021/12/17	3	186.17	3.9	187.03	185.00	-0.9	277	-0.33%
2021/12/16	3	190.33	1.4	191.97	189.50	1.6	275	0.58%
2021/12/15	1	189.50	0.7	191.28	191.00	0.3	278	0.09%
2021/12/14	4	191.38	2.7	193.28	191.00	1.3	278	0.48%
2021/12/13	1	196.50	4.1	197.07	196.00	-3.1	277	-1.12%
2021/12/10	1	198.50	0.7	199.65	198.00	0.3	283	0.10%
2021/12/09	0	0.00	0.1	202.19	199.50	-0.1	286	-0.04%
2021/12/06	1	205.50	1.9	206.71	205.00	-0.9	301	-0.29%
2021/12/03	1	198.50	1.4	199.43	200.00	-0.4	314	-0.12%
2021/12/02	3	197.33	4.2	198.24	197.00	-1.2	361	-0.32%
2021/12/01	0	0.00	0.1	199.50	197.50	-0.1	383	-0.04%
2021/11/30	4	198.75	1.9	199.97	197.50	2.1	396	0.53%
2021/11/29	1	198.50	0	0.00	198.00	1	402	0.25%
2021/11/26	2	203.00	2.6	199.24	200.00	-0.6	409	-0.14%
2021/11/25	3	200.00	2.9	200.31	200.00	0.1	414	0.03%
2021/11/24	0	0.00	2.3	200.92	200.50	-2.3	421	-0.54%
2021/11/23	12	199.46	10	199.94	199.50	2	428	0.47%
2021/11/22	3	202.50	1.4	203.71	202.00	1.6	426	0.37%
2021/11/19	5	204.50	5	210.04	204.00	0	436	0.00%
2021/11/18	1.1	210.17	1	211.46	210.50	0.1	425	0.03%
2021/11/17	0.3	206.50	0.4	206.50	206.00	-0.2	425	-0.04%
2021/11/16	1.8	205.83	3.2	204.91	206.50	-1.4	426	-0.33%
2021/11/15	1	203.50	16.4	203.65	203.50	-15.4	433	-3.55%
2021/11/12	7	203.50	27.3	203.73	202.50	-20.3	438	-4.63%
2021/11/11	5	210.80	4.5	211.50	209.00	0.5	430	0.12%
2021/11/10	2	215.00	7	214.57	215.00	-5	432	-1.16%
2021/11/09	1	215.98	1.2	212.17	217.00	-0.2	438	-0.04%
2021/11/08	3	214.33	8.3	213.50	212.50	-5.3	445	-1.20%
2021/11/05	3	217.67	2	217.50	217.00	1	457	0.22%
2021/11/04	6	220.58	3	220.83	218.50	3	461	0.65%
2021/11/03	1	221.00	2	217.24	218.50	-1	460	-0.22%
2021/11/02	3	214.50	2.2	213.21	213.50	0.8	460	0.18%
2021/11/01	3.7	216.34	1.9	217.74	214.50	1.8	465	0.39%
2021/10/29	6	216.83	2	214.75	218.00	4	464	0.86%
2021/10/28	2.1	211.59	0.2	213.89	211.50	1.9	460	0.41%
2021/10/27	1	203.00	1.6	204.71	204.50	-0.6	458	-0.12%
2021/10/26	3	204.33	3.2	204.73	203.00	-0.2	466	-0.03%
2021/10/25	1	203.50	1	205.47	206.00	0	471	0.01%
2021/10/22	1	202.00	1.8	202.94	201.50	-0.8	477	-0.18%
2021/10/21	0.5	205.00	0.2	205.20	202.50	0.3	478	0.06%
2021/10/20	8	204.19	8.3	203.85	202.00	-0.3	482	-0.07%
2021/10/19	5	204.10	4.5	203.40	205.00	0.5	491	0.11%
2021/10/18	11	202.09	10.7	202.29	202.00	0.3	518	0.06%
2021/10/15	13	208.69	13.3	207.68	205.50	-0.3	550	-0.06%
2021/10/14	16	209.09	14.7	209.32	207.50	1.3	567	0.22%
2021/10/13	6	212.34	15.4	214.00	211.00	-9.4	575	-1.63%
2021/10/12	9.8	218.78	9.8	220.94	214.50	0	575	0.00%
2021/10/08	16.9	216.77	16	214.91	219.50	0.9	568	0.15%
2021/10/07	22	206.68	22.2	206.35	211.00	-0.2	563	-0.04%
2021/10/06	10	209.90	9.9	207.87	204.50	0.1	568	0.01%
2021/10/05	13	202.69	13	203.76	203.50	0	572	0.00%
2021/10/04	15	207.93	16.5	209.30	207.00	-1.5	571	-0.26%
2021/10/01	18	214.22	17.1	213.40	208.50	0.9	569	0.17%
2021/09/30	9	219.78	9	218.29	219.00	0	566	0.00%
2021/09/29	16	218.50	16.6	218.18	217.50	-0.6	569	-0.10%
2021/09/28	10	222.80	23.4	222.16	223.00	-13.4	570	-2.34%
2021/09/27	4	221.63	5.1	223.99	224.50	-1.1	575	-0.19%
2021/09/24	8	223.25	7.5	222.86	222.00	0.5	580	0.08%
2021/09/23	12	219.71	12.8	220.00	221.00	-0.8	585	-0.13%
2021/09/22	12	216.71	11.9	216.93	216.50	0.1	591	0.02%
2021/09/17	10	221.45	10.7	221.54	221.50	-0.7	608	-0.11%
2021/09/16	11	223.45	9.4	225.46	222.50	1.6	625	0.26%
2021/09/15	26	221.00	25	220.90	225.00	1	627	0.16%
2021/09/14	19	226.95	16.2	227.25	224.00	2.8	622	0.46%
2021/09/13	11	229.86	11.4	231.83	229.00	-0.4	625	-0.07%
2021/09/10	19	234.45	18.5	234.21	233.00	0.5	639	0.07%
2021/09/09	28	237.05	28.8	237.29	237.50	-0.8	644	-0.13%
2021/09/08	7.4	234.84	9.2	239.17	235.00	-1.8	660	-0.27%
2021/09/07	14	228.14	6	234.00	226.00	8	644	1.24%
2021/09/06	2	294.50	4.8	297.26	303.00	-2.8	596	-0.47%
2021/09/03	1.2	287.00	6.1	292.08	296.50	-4.9	574	-0.85%
2021/09/02	2	286.25	0.8	292.49	287.50	1.2	561	0.21%
2021/09/01	18.2	297.48	21.1	297.21	295.50	-2.9	554	-0.52%
2021/08/31	36.8	291.58	37.1	291.78	294.00	-0.3	545	-0.06%
2021/08/30	28.1	290.13	31.4	291.75	286.50	-3.3	540	-0.61%
2021/08/27	34	286.22	34	287.32	285.00	0	532	0.00%
2021/08/26	27.2	285.11	28	285.05	289.50	-0.9	524	-0.16%
2021/08/25	37.7	280.79	35.9	280.71	279.00	1.8	517	0.35%
2021/08/24	17	266.76	17.4	266.70	267.00	-0.4	520	-0.08%
2021/08/23	18.8	264.29	18.7	265.28	265.50	0.1	536	0.01%
2021/08/20	6	258.25	5.1	256.50	256.50	0.9	543	0.17%
2021/08/19	42	255.65	41.8	257.07	254.50	0.3	568	0.04%
2021/08/18	21	258.26	20.3	260.82	267.00	0.7	565	0.12%
2021/08/17	12	262.92	11.7	263.40	260.00	0.3	564	0.05%
2021/08/16	4	266.63	7.6	275.91	267.00	-3.6	570	-0.64%
2021/08/13	1.5	280.89	2.1	279.63	277.00	-0.6	625	-0.09%
2021/08/12	15	267.44	12.4	267.62	270.00	2.6	667	0.39%
2021/08/11	20	265.43	14.1	267.55	262.00	5.9	715	0.82%
2021/08/10	8	274.25	8.2	277.01	276.00	-0.2	737	-0.03%
2021/08/09	10	284.10	6.8	281.56	282.00	3.2	793	0.40%
2021/08/06	22	288.91	22.5	287.82	285.50	-0.5	799	-0.06%
2021/08/05	72.1	284.86	32	284.28	284.00	40.1	812	4.93%
2021/08/04	25	284.38	22	283.91	281.50	3	837	0.36%
2021/08/03	20	280.33	19.2	280.29	281.50	0.8	847	0.10%
2021/08/02	2	277.25	0.8	278.36	278.00	1.2	853	0.14%
2021/07/30	20	283.55	83.5	280.95	277.00	-63.5	867	-7.32%
2021/07/29	20.5	289.01	29	289.19	289.00	-8.5	867	-0.98%
2021/07/28	6	273.95	4.4	278.07	279.00	1.6	865	0.19%
2021/07/27	12	282.62	7	281.07	280.50	5	885	0.56%
2021/07/26	23	279.57	17.2	280.02	279.00	5.8	897	0.64%
2021/07/23	25	277.42	97	277.43	277.50	-72	901	-7.99%
2021/07/22	62	292.05	59	294.01	281.50	3	910	0.33%
2021/07/21	48.9	299.98	50	299.68	311.00	-1.1	909	-0.12%
2021/07/20	24	287.70	24.1	287.93	283.00	-0.1	883	-0.01%
2021/07/19	21	275.79	24.5	276.47	280.00	-3.5	879	-0.39%
2021/07/16	16	266.81	13.5	267.33	263.50	2.5	880	0.28%
2021/07/15	20	267.43	20.4	266.46	266.00	-0.4	893	-0.04%
2021/07/14	25	264.90	20.4	264.99	264.00	4.6	905	0.50%
2021/07/13	17	267.59	17.4	267.52	261.00	-0.4	912	-0.04%
2021/07/12	16	270.88	15.1	271.24	269.50	0.9	909	0.10%
2021/07/09	15	279.23	14.8	280.75	274.00	0.2	918	0.03%
2021/07/08	12	275.21	12.5	274.64	275.50	-0.5	946	-0.05%
2021/07/07	9	275.78	10.3	276.81	274.50	-1.3	1,007	-0.13%
2021/07/06	11	278.73	13.5	278.32	276.00	-2.5	1,012	-0.25%
2021/07/05	24.1	279.39	7.6	279.73	279.50	16.6	1,037	1.60%
2021/07/02	8	278.19	11	278.32	275.00	-3	1,046	-0.29%
2021/07/01	7	283.29	8	283.13	279.00	-1	1,076	-0.09%
2021/06/30	4	287.25	5	286.10	282.00	-1	1,114	-0.09%
2021/06/29	5	286.70	6	285.83	285.00	-1	1,161	-0.09%
2021/06/28	11	287.05	13.1	286.76	278.50	-2.1	1,170	-0.18%
2021/06/25	1	283.00	3	285.17	289.50	-2	1,153	-0.17%
2021/06/24	2	268.50	2	269.50	268.00	0	1,143	0.00%
2021/06/23	0	0.00	1	260.00	259.50	-1	1,137	-0.09%
2021/06/22	3	258.17	6	258.25	257.00	-3	1,135	-0.26%
2021/06/21	13	258.85	120	256.01	255.50	-107	1,128	-9.48%	大賣/鉅額交易
2021/06/18	7	274.64	7	274.14	271.00	0	1,110	0.00%
2021/06/17	21.1	269.43	7	272.36	276.00	14.1	1,102	1.28%
2021/06/04	5	253.00	0	0.00	254.50	5	1,132	0.44%
2021/06/01	2	265.00	2	260.00	254.50	0	1,131	0.00%
2021/05/28	4	260.63	1	258.50	260.00	3	1,102	0.27%
2021/05/27	1	268.50	0	0.00	265.00	1	1,096	0.09%
2021/05/24	2	326.50	1	329.00	337.50	1	1,071	0.09%
2021/05/21	38	329.88	36	329.97	329.50	2	1,066	0.19%
2021/05/20	29	323.28	29	324.34	339.00	0	1,010	0.00%
2021/05/19	8	293.94	9.2	293.53	308.50	-1.2	972	-0.12%
2021/05/18	38.1	278.48	39.1	278.86	280.50	-1	925	-0.11%
2021/05/17	15.1	270.60	16	268.34	282.00	-0.9	902	-0.10%
2021/05/14	15	256.50	14	256.50	256.50	1	846	0.12%
2021/05/13	4	229.63	3	230.83	233.50	1	839	0.12%
2021/05/12	11	243.45	10	232.55	224.50	1	826	0.12%
2021/05/11	2	245.75	3	248.33	247.50	-1	796	-0.13%
2021/05/10	1	254.50	13	257.27	254.00	-12	788	-1.52%
2021/05/07	4	259.88	4	259.75	258.50	0	796	0.00%
2021/05/06	3	250.33	2	249.00	243.00	1	816	0.12%
2021/05/05	2	245.25	1	249.00	248.00	1	838	0.12%
2021/05/04	20	247.80	19	248.95	244.00	1	847	0.12%
2021/05/03	9.2	260.18	3	259.17	255.00	6.2	823	0.75%
2021/04/29	3	257.33	0	0.00	251.50	3	811	0.37%
2021/04/28	101	259.31	6	260.67	255.50	95	804	11.81%	大買/
2021/04/27	5	258.10	3	248.83	258.00	2	794	0.25%
2021/04/26	1	240.50	1	239.00	240.00	0	776	0.00%
2021/04/23	1	224.50	0	0.00	235.50	1	784	0.13%
2021/04/22	2	233.00	2	226.50	227.00	0	780	0.00%
2021/04/21	5	241.70	3	243.00	232.50	2	782	0.26%
2021/04/20	2	239.50	2	235.25	236.00	0	778	0.00%
2021/04/19	0	0.00	1	239.00	237.50	-1	815	-0.12%
2021/04/16	7	243.64	17	243.62	241.50	-10	830	-1.20%
2021/04/15	13.9	245.36	61	242.30	245.00	-47.1	834	-5.64%
2021/04/14	25	246.16	28	247.16	250.50	-3	823	-0.36%
2021/04/13	76	270.18	31	283.87	249.00	45	805	5.59%
2021/04/12	31	276.50	5	276.50	276.50	26	746	3.48%
2021/04/09	12	240.92	24	244.17	251.50	-12	745	-1.61%
2021/04/08	5	230.70	2	232.75	229.00	3	719	0.42%
2021/04/07	24	236.77	21	239.67	229.50	3	710	0.42%
2021/04/06	32	226.97	38.1	225.53	235.00	-6.1	680	-0.90%
2021/04/01	17	203.97	5	209.00	214.00	12	641	1.87%
2021/03/31	7	195.21	7	195.00	197.50	0	590	0.00%
2021/03/30	10	193.80	0	0.00	194.00	10	575	1.74%
2021/03/29	0	0.00	3	193.83	194.00	-3	578	-0.52%
2021/03/24	0	0.00	2	187.75	187.50	-2	616	-0.32%
2021/03/23	1	189.50	0	0.00	188.00	1	632	0.16%
2021/03/12	2	190.00	0	0.00	188.50	2	647	0.31%
2021/03/11	10	195.25	8	199.50	194.00	2	646	0.31%
2021/03/10	4	198.50	3	198.17	198.50	1	638	0.16%
2021/03/05	4	185.75	0	0.00	184.50	4	648	0.62%
2021/03/02	4	190.00	4	187.00	188.50	0	645	0.00%
2021/02/26	7.2	186.88	6	186.50	187.00	1.2	645	0.19%
2021/02/24	6	189.42	6	186.00	188.50	0	645	0.00%
2021/02/23	7	187.29	6	189.00	187.00	1	643	0.16%
2021/02/22	53	193.85	1	195.00	192.50	52	643	8.08%
2021/02/19	1	190.00	0	0.00	191.50	1	645	0.16%
2021/02/18	1	191.50	1	188.50	188.50	0	639	0.00%
2021/02/17	2	188.00	2	180.00	188.00	0	638	0.00%
2021/02/05	5	177.50	5	174.00	177.00	0	633	0.00%
2021/02/03	8	175.81	8	176.13	175.50	0	643	0.00%
2021/02/02	0	0.00	1	178.50	177.50	-1	648	-0.15%
2021/02/01	1	184.00	0	0.00	179.00	1	689	0.14%
2021/01/29	19	181.47	26	187.71	181.00	-7	701	-1.00%
2021/01/28	117	187.64	7	188.43	190.00	110	692	15.88%	大買/鉅額交易
2021/01/27	0	0.00	2	179.50	185.00	-2	672	-0.30%
2021/01/26	0	0.00	4	169.13	171.00	-4	656	-0.61%
2021/01/18	10	161.05	10	161.75	169.50	0	779	0.00%
2021/01/15	2	161.00	0.2	161.00	160.00	1.8	816	0.22%
2021/01/14	3	166.33	1	165.50	167.00	2	854	0.23%
2021/01/13	32	170.36	16	169.50	169.50	16	843	1.90%
2021/01/12	16	174.78	9	174.72	168.50	7	851	0.82%
2021/01/11	5	199.60	6	201.08	183.50	-1	803	-0.12%
2021/01/08	1	196.00	1	191.50	196.00	0	781	0.00%
2021/01/07	2	190.50	4	183.00	190.50	-2	774	-0.26%
2021/01/06	0	0.00	1	190.00	186.50	-1	769	-0.13%
2021/01/05	0	0.00	3.7	194.87	194.00	-3.7	754	-0.49%
2021/01/04	1	196.00	1	196.50	196.00	0	752	0.00%
2020/12/31	1	195.50	0	0.00	196.50	1	748	0.13%
2020/12/29	1	199.00	0	0.00	197.00	1	744	0.13%
2020/12/22	11	207.91	10	206.80	198.00	1	729	0.14%
2020/12/21	4	209.38	5.4	205.49	210.00	-1.4	721	-0.19%
2020/12/18	1	198.00	0	0.00	199.00	1	711	0.14%
2020/12/17	4	193.00	8	190.25	193.00	-4	699	-0.57%
2020/12/16	1	188.00	3	183.00	187.00	-2	683	-0.29%
2020/12/15	1	178.00	0	0.00	177.50	1	673	0.15%
2020/12/14	2	178.50	0	0.00	178.50	2	676	0.30%
2020/12/07	0	0.00	1	191.00	191.50	-1	690	-0.14%
2020/12/04	1	192.00	0	0.00	189.50	1	689	0.14%
2020/12/03	4	201.38	9	196.00	192.00	-5	691	-0.72%
2020/12/01	0	0.00	1	174.00	176.00	-1	680	-0.15%
2020/11/25	2	173.50	0	0.00	173.00	2	687	0.29%
2020/11/24	0	0.00	7	175.43	175.00	-7	685	-1.02%
2020/11/19	1	178.50	0	0.00	179.00	1	693	0.14%
2020/11/18	0.2	174.50	0	0.00	174.00	0.2	689	0.03%
2020/11/17	0	0.00	6	173.58	173.50	-6	682	-0.88%
2020/11/13	0	0.00	20	171.98	179.50	-20	676	-2.96%
2020/11/09	230	194.89	228	189.40	185.50	2	649	0.31%	大買/大賣/
2020/11/05	4	230.63	0	0.00	229.00	4	594	0.67%
2020/11/04	0	0.00	2	239.25	233.00	-2	586	-0.34%
2020/11/02	13	225.19	16	239.22	225.00	-3	557	-0.54%
2020/10/29	1	223.50	0.2	236.50	236.50	0.8	508	0.15%
2020/10/28	0	0.00	22	231.27	223.50	-22	485	-4.53%
2020/10/26	1	224.00	1	225.00	226.50	0	427	0.00%
2020/10/23	2	211.75	3	210.83	215.00	-1	395	-0.25%
2020/10/22	12	201.50	15	198.63	201.50	-3	342	-0.88%
2020/10/20	0	0.00	1	183.00	185.50	-1	293	-0.34%
2020/10/19	0	0.00	2	178.00	178.50	-2	278	-0.72%
2020/10/12	0	0.00	2	173.25	173.50	-2	287	-0.70%
2020/10/07	0	0.00	0.2	175.00	173.00	-0.2	290	-0.07%
2020/09/24	1	167.00	7	166.50	165.00	-6	328	-1.83%
2020/09/08	2	174.75	0	0.00	171.00	2	378	0.53%
2020/09/07	1	173.50	1	171.50	172.50	0	386	0.00%
2020/09/04	1	167.50	1	168.00	167.50	0	398	0.00%
2020/09/03	1	163.00	0	0.00	162.50	1	406	0.25%
2020/08/26	0	0.00	1	158.00	157.50	-1	500	-0.20%
2020/08/24	0	0.00	2	150.25	152.50	-2	494	-0.40%
2020/08/21	0	0.00	3	148.67	149.00	-3	495	-0.61%
2020/08/20	1	144.50	0	0.00	144.50	1	496	0.20%
2020/08/19	0	0.00	2	150.25	149.50	-2	495	-0.40%
2020/08/18	0	0.00	1	149.50	150.50	-1	501	-0.20%
2020/08/12	0	0.00	1.1	149.10	148.00	-1.1	505	-0.22%
2020/08/06	0	0.00	6	156.75	154.50	-6	513	-1.17%
2020/08/04	1	151.00	0	0.00	152.00	1	515	0.19%
2020/07/30	0	0.00	3	152.00	152.00	-3	541	-0.55%
2020/07/29	0	0.00	1	152.00	153.00	-1	544	-0.18%
2020/07/27	0	0.00	4	150.38	150.50	-4	546	-0.73%
2020/07/22	1	164.00	1	159.50	162.00	0	542	0.00%
2020/07/21	0	0.00	5	157.10	156.00	-5	539	-0.93%
2020/07/20	1	158.50	1	157.00	158.50	0	537	0.00%
2020/07/15	0	0.00	1	160.00	161.00	-1	546	-0.18%
2020/07/14	0	0.00	8	161.50	160.00	-8	547	-1.46%
2020/07/13	0	0.00	2	163.25	164.00	-2	546	-0.37%
2020/07/10	0	0.00	5	168.00	165.50	-5	547	-0.91%
2020/07/09	1	171.50	0	0.00	170.00	1	547	0.18%
2020/07/08	0	0.00	1	174.00	173.00	-1	545	-0.18%
2020/07/06	0	0.00	1	173.50	173.50	-1	550	-0.18%
2020/07/03	4	178.88	0	0.00	178.50	4	549	0.73%
2020/07/02	7	178.14	0	0.00	178.50	7	542	1.29%
2020/07/01	6	177.42	1	178.00	175.50	5	536	0.93%
2020/06/30	0	0.00	21	178.17	177.00	-21	531	-3.95%
2020/06/29	14	177.04	1	176.50	177.50	13	527	2.47%
2020/06/24	6	174.42	0	0.00	174.50	6	524	1.14%
2020/06/23	15	173.20	15	170.53	173.50	0	524	0.00%
2020/06/22	1	170.00	0	0.00	170.50	1	523	0.19%
2020/06/19	27	174.81	23	176.72	172.50	4	525	0.76%
2020/06/18	0	0.00	23.1	169.70	171.50	-23.1	505	-4.58%
2020/06/17	10	169.65	1	167.50	169.50	9	501	1.80%
2020/06/16	1	162.00	0	0.00	161.00	1	489	0.20%
2020/06/15	1	163.50	0	0.00	163.50	1	500	0.20%
2020/06/12	12	159.83	13	160.50	161.50	-1	504	-0.20%
2020/06/11	2	176.50	1	166.00	162.00	1	512	0.20%
2020/06/10	1	173.50	6	170.25	170.00	-5	506	-0.99%
2020/06/09	3	178.50	51	178.61	172.00	-48	518	-9.26%
2020/06/08	71	166.75	19	163.05	171.50	52	481	10.79%
2020/06/05	23	155.65	0	0.00	156.00	23	488	4.71%
2020/06/03	5.2	151.81	0	0.00	152.00	5.2	511	1.02%
2020/06/01	1	151.50	0	0.00	151.50	1	518	0.19%
2020/05/29	1	148.50	0	0.00	148.50	1	527	0.19%
2020/05/26	0	0.00	2	153.50	150.00	-2	563	-0.35%
2020/05/25	10	153.05	0	0.00	152.00	10	588	1.70%
2020/05/18	0	0.00	7	146.36	145.50	-7	678	-1.03%
2020/05/15	1	145.50	0	0.00	145.00	1	679	0.15%
2020/05/13	1	150.50	0	0.00	151.00	1	673	0.15%
2020/05/11	0	0.00	8	151.50	151.50	-8	675	-1.18%
2020/05/07	0	0.00	7	154.21	156.00	-7	672	-1.04%
2020/05/06	14	159.25	0	0.00	154.00	14	673	2.08%
2020/04/30	2	149.25	0	0.00	148.50	2	666	0.30%
2020/04/28	0	0.00	2	146.50	146.50	-2	671	-0.30%
2020/04/27	0	0.00	10	145.50	146.50	-10	676	-1.48%
2020/04/22	4	145.75	0	0.00	144.00	4	683	0.58%
2020/04/21	2	144.00	0	0.00	142.00	2	680	0.29%
2020/04/20	0	0.00	2	146.00	148.00	-2	677	-0.30%
2020/04/17	0	0.00	3	143.50	143.00	-3	675	-0.44%
2020/04/16	1	144.50	0	0.00	142.50	1	675	0.15%
2020/04/14	2	140.50	0	0.00	141.00	2	672	0.30%
2020/04/13	4	141.38	2	140.50	140.00	2	665	0.30%
2020/04/09	4	140.13	1	139.50	139.00	3	661	0.45%
2020/04/08	6	141.00	0	0.00	140.00	6	655	0.92%
2020/04/01	2	132.25	0	0.00	132.50	2	656	0.30%
2020/03/26	5	133.00	0	0.00	133.50	5	649	0.77%
2020/03/23	5	119.00	0	0.00	120.50	5	635	0.79%
2020/03/20	0	0.00	3	117.17	118.50	-3	633	-0.47%
2020/03/19	3	109.83	2	108.25	108.00	1	634	0.16%
2020/03/18	5	125.90	0	0.00	120.00	5	627	0.80%
2020/03/17	3	126.33	50	127.30	128.00	-47	621	-7.56%
2020/03/16	3	141.00	15	139.43	138.50	-12	600	-2.00%
2020/03/13	2	146.00	23	145.48	150.00	-21	578	-3.63%
2020/03/12	3	157.67	80	159.48	157.50	-77	547	-14.07%
2020/03/11	76	166.78	4	164.63	163.00	72	522	13.77%
2020/03/10	1	157.50	11	155.64	156.50	-10	475	-2.10%
2020/03/06	0	0.00	8	150.25	150.50	-8	444	-1.80%
2020/03/05	10	153.05	23	151.67	152.50	-13	440	-2.95%
2020/03/04	2	150.75	14	151.75	151.00	-12	437	-2.74%
2020/03/03	2	155.25	0	0.00	155.50	2	426	0.47%
2020/03/02	2	156.50	69	156.36	154.00	-67	424	-15.78%
2020/02/27	56	163.72	13	163.15	162.50	43	413	10.41%
2020/02/26	2	168.50	64.4	170.75	163.00	-62.4	402	-15.49%
2020/02/25	90	167.82	14	162.86	170.00	76	388	19.54%
2020/02/24	19	164.63	17.1	164.56	164.50	1.9	371	0.51%
2020/02/21	14	163.21	29	163.93	163.00	-15	365	-4.11%
2020/02/20	25	162.38	43.1	164.18	162.50	-18.1	345	-5.24%
2020/02/19	54	158.63	3	156.83	160.50	51	325	15.67%
2020/02/17	0	0.00	10	149.75	150.00	-10	327	-3.05%
2020/02/14	1	148.00	4	147.13	151.00	-3	333	-0.90%
2020/02/12	0	0.00	4	154.25	151.50	-4	334	-1.19%
2020/02/11	4	152.25	0	0.00	151.50	4	336	1.19%
2020/02/07	0	0.00	24	153.29	151.00	-24	346	-6.92%
2020/02/06	49	155.48	2	153.75	155.00	47	346	13.58%
2020/02/05	5	153.40	3.1	153.12	152.00	1.9	341	0.55%
2020/02/04	4	151.00	0	0.00	150.00	4	343	1.16%
2020/01/30	0	0.00	1	142.00	142.50	-1	362	-0.28%
2020/01/20	1	150.50	2	152.50	153.00	-1	356	-0.28%
2020/01/17	2	152.50	0	0.00	150.00	2	353	0.57%
2020/01/15	0	0.00	12	147.42	146.50	-12	360	-3.33%
2020/01/14	2	151.50	3	151.00	149.00	-1	361	-0.28%
2020/01/13	16	150.22	37	149.07	150.00	-21	364	-5.76%
2020/01/08	1	140.00	0	0.00	140.00	1	389	0.26%
2020/01/06	0	0.00	9	144.17	144.00	-9	455	-1.98%
2019/12/31	1	142.50	0	0.00	142.50	1	505	0.20%
2019/12/30	2	146.25	0	0.00	145.00	2	523	0.38%
2019/12/19	0	0.00	2	150.00	150.00	-2	645	-0.31%
2019/12/18	0	0.00	3	152.50	150.50	-3	678	-0.44%
2019/12/16	1	149.50	0	0.00	148.50	1	755	0.13%
2019/12/13	6	152.00	0	0.00	151.50	6	785	0.76%
2019/12/12	6	155.42	22	155.14	155.00	-16	781	-2.05%
2019/12/11	0	0.00	2	157.50	158.00	-2	782	-0.26%
2019/12/10	0	0.00	2	158.00	158.00	-2	783	-0.26%
2019/12/05	0	0.00	1	159.00	159.00	-1	815	-0.12%
2019/12/03	0	0.00	1	159.50	160.00	-1	824	-0.12%
2019/12/02	0	0.00	2	157.00	158.50	-2	825	-0.24%
2019/11/29	0	0.00	1	164.50	161.50	-1	826	-0.12%
2019/11/28	0	0.00	3	162.50	161.50	-3	831	-0.36%
2019/11/27	1	162.50	20	162.55	162.50	-19	837	-2.27%
2019/11/25	2	164.50	48	165.47	165.00	-46	844	-5.45%
2019/11/22	77	166.16	12	164.50	167.00	65	839	7.74%
2019/11/21	18	163.06	13	163.46	162.00	5	828	0.60%
2019/11/20	2	162.25	5	160.50	161.00	-3	828	-0.36%
2019/11/15	2	158.50	10	161.30	158.50	-8	859	-0.93%
2019/11/14	37	164.26	4	164.63	160.50	33	861	3.83%
2019/11/13	7	162.79	1	163.50	162.50	6	842	0.71%
2019/11/12	0	0.00	3	159.67	160.00	-3	841	-0.36%
2019/11/11	20	158.50	0	0.00	157.00	20	843	2.37%
2019/11/08	30	162.35	3	163.67	162.00	27	850	3.18%
2019/11/07	18	161.47	2	161.00	162.00	16	854	1.87%
2019/11/06	3	160.33	13	159.54	159.00	-10	862	-1.16%
2019/11/05	7	158.21	15	157.50	158.00	-8	870	-0.92%
2019/11/04	0	0.00	17	156.47	154.50	-17	887	-1.92%
2019/11/01	0	0.00	59	153.14	154.50	-59	909	-6.49%
2019/10/31	1	158.00	199	156.83	157.50	-198	923	-21.45%	大賣/鉅額交易
2019/10/29	16	164.13	1	161.50	162.00	15	989	1.52%
2019/10/28	0	0.00	5	160.00	160.00	-5	1,020	-0.49%
2019/10/25	1	159.50	1	159.50	159.50	0	1,045	0.00%
2019/10/24	0	0.00	34	161.65	160.00	-34	1,059	-3.21%
2019/10/23	42	161.62	0	0.00	161.50	42	1,061	3.96%
2019/10/21	0	0.00	11	160.27	159.00	-11	1,072	-1.03%
2019/10/18	7	162.14	0	0.00	163.00	7	1,097	0.64%
2019/10/16	1	157.50	1	155.50	157.00	0	1,102	0.00%
2019/10/15	0	0.00	1	160.50	160.00	-1	1,094	-0.09%
2019/10/14	4	167.38	10	164.00	167.50	-6	1,072	-0.56%
2019/10/09	4	184.25	7	182.64	182.00	-3	1,050	-0.29%
2019/10/08	4	187.38	3	189.17	187.00	1	1,040	0.10%
2019/10/07	1	186.50	3	184.67	183.50	-2	1,011	-0.20%
2019/10/04	2	185.25	2	187.25	183.50	0	1,007	0.00%
2019/10/03	3	184.00	16	181.78	181.00	-13	987	-1.32%
2019/10/02	16	182.50	7	180.50	187.00	9	965	0.93%
2019/10/01	1	169.00	5	170.50	171.50	-4	939	-0.43%
2019/09/27	16	167.53	7	163.14	169.00	9	934	0.96%
2019/09/26	0.5	166.00	29	166.76	165.50	-28.5	933	-3.05%
2019/09/25	12	174.46	7	174.71	171.50	5	921	0.54%
2019/09/24	9	174.61	30	175.63	173.50	-21	911	-2.30%
2019/09/23	16	178.19	3.3	174.79	176.00	12.7	896	1.42%
2019/09/20	3	169.00	16	168.97	169.50	-13	863	-1.51%
2019/09/19	22	170.36	60	166.38	170.00	-38	841	-4.52%
2019/09/18	88	159.70	5	156.50	160.50	83	783	10.60%
2019/09/17	23	153.85	15	153.23	151.50	8	751	1.06%
2019/09/16	32	153.72	2	153.50	152.50	30	753	3.98%
2019/09/11	0	0.00	1	151.00	150.50	-1	758	-0.13%
2019/09/10	2	151.00	1	150.50	150.00	1	759	0.13%
2019/09/09	4	152.75	4	154.25	152.50	0	753	0.00%
2019/09/05	1	148.00	0	0.00	148.00	1	726	0.14%
2019/09/04	3	150.50	3	150.83	150.50	0	721	0.00%
2019/09/02	285	149.50	290	149.50	149.50	-5	720	-0.69%	大買/大賣/
2019/08/30	2	152.50	19	153.42	149.50	-17	714	-2.38%
2019/08/29	6	153.75	6	152.00	151.00	0	707	0.00%
2019/08/28	0	0.00	9	148.06	149.00	-9	697	-1.29%
2019/08/23	2	154.00	0	0.00	152.00	2	691	0.29%
2019/08/22	0	0.00	24	151.35	150.50	-24	684	-3.50%
2019/08/21	2.1	158.76	2	155.50	154.00	0.1	679	0.01%
2019/08/20	1	152.00	0	0.00	155.00	1	664	0.15%
2019/08/19	4	147.63	0	0.00	149.00	4	648	0.62%
2019/08/15	2	142.50	1	141.50	141.50	1	641	0.16%
2019/08/14	2	147.00	2	147.00	143.50	0	639	0.00%
2019/08/12	3	146.17	0	0.00	144.50	3	634	0.47%
2019/08/08	7	151.00	2	154.50	149.00	5	642	0.78%
2019/08/07	15	154.03	4	153.25	152.00	11	652	1.69%
2019/08/06	1	142.50	1	143.00	148.00	0	636	0.00%
2019/08/05	1	143.50	21	144.10	144.00	-20	621	-3.22%
2019/08/02	1	161.50	25	158.08	157.00	-24	597	-4.01%
2019/08/01	6	162.17	126	165.08	159.50	-120	578	-20.74%	大賣/鉅額交易
2019/07/31	20	153.95	30	150.43	161.00	-10	534	-1.87%
2019/07/30	40	194.34	2	194.00	193.50	38	493	7.70%
2019/07/29	3	209.67	2	199.00	215.00	1	461	0.22%
2019/07/26	81	190.26	20	186.08	195.50	61	435	13.99%
2019/07/25	58	188.65	3	187.83	187.50	55	420	13.09%
2019/07/24	3	187.00	1	186.50	187.00	2	411	0.49%
2019/07/22	4	185.75	19	182.58	181.00	-15	401	-3.74%
2019/07/19	3	174.00	2	176.00	178.50	1	372	0.27%
2019/07/18	2	173.00	4	169.25	172.00	-2	358	-0.56%
2019/07/17	2	164.50	2	165.50	167.00	0	344	0.00%
2019/07/16	3.1	163.89	5	162.70	165.50	-1.9	340	-0.56%
2019/07/15	12	159.67	4	160.88	164.00	8	334	2.39%
2019/07/11	2	157.00	2	154.00	153.50	0	319	0.00%
2019/07/10	0	0.00	1	155.50	156.00	-1	311	-0.32%
2019/07/08	1	152.00	15	152.40	151.50	-14	306	-4.56%
2019/07/05	32	156.06	4	154.00	155.50	28	299	9.34%
2019/07/04	0	0.00	7	149.00	150.50	-7	295	-2.37%
2019/07/03	16	151.38	6	150.75	149.50	10	297	3.36%
2019/07/02	11	149.09	0	0.00	147.50	11	292	3.76%
2019/07/01	2	148.00	0	0.00	147.00	2	295	0.68%
2019/06/28	3	145.33	0	0.00	146.00	3	299	1.00%
2019/06/25	2	143.50	0	0.00	144.00	2	390	0.51%
2019/06/24	1	144.00	9	145.00	144.00	-8	425	-1.88%
2019/06/21	3	146.50	5	147.80	147.00	-2	432	-0.46%
2019/06/20	17	148.00	2	147.75	150.00	15	427	3.51%
2019/06/18	2	147.25	1	145.50	144.50	1	421	0.24%
2019/06/17	1	144.00	0	0.00	143.50	1	418	0.24%
2019/06/13	1	143.00	0	0.00	142.00	1	420	0.24%
2019/06/11	1	143.50	0	0.00	144.50	1	421	0.24%
2019/06/10	1	144.50	0	0.00	144.50	1	425	0.23%
2019/06/05	1	144.00	0	0.00	143.00	1	428	0.23%
2019/06/03	11	142.95	7	143.14	142.50	4	433	0.92%
2019/05/31	2	144.25	0	0.00	144.50	2	438	0.46%
2019/05/30	11	144.59	0	0.00	144.50	11	440	2.49%
2019/05/27	0	0.00	6	141.67	142.50	-6	447	-1.34%
2019/05/23	0	0.00	1	141.00	142.00	-1	455	-0.22%
2019/05/22	1	143.00	1	142.00	142.00	0	456	0.00%
2019/05/20	0	0.00	4	140.38	143.00	-4	465	-0.86%
2019/05/17	0	0.00	2	144.50	142.50	-2	496	-0.40%
2019/05/16	1	145.50	37	147.07	145.00	-36	520	-6.92%
2019/05/15	50	147.16	1	146.50	149.00	49	510	9.60%
2019/05/09	0	0.00	3	139.50	138.00	-3	490	-0.61%
2019/05/08	3	139.50	0	0.00	139.50	3	488	0.61%
2019/05/07	2	139.50	0	0.00	139.00	2	486	0.41%
2019/05/06	0	0.00	4	141.00	138.00	-4	485	-0.82%
2019/05/03	2	134.00	0	0.00	134.00	2	477	0.42%
2019/05/02	2	132.00	0	0.00	133.00	2	479	0.42%
2019/04/25	0	0.00	4	139.00	138.50	-4	471	-0.85%
2019/04/24	2	139.75	0	0.00	139.50	2	472	0.42%
2019/04/23	0	0.00	1	141.00	140.00	-1	472	-0.21%
2019/04/19	0	0.00	1	139.00	139.00	-1	472	-0.21%
2019/04/11	0	0.00	15	140.40	139.50	-15	485	-3.09%
2019/04/10	1	143.00	12	142.96	142.00	-11	481	-2.29%
2019/04/08	1	140.00	0	0.00	139.00	1	467	0.21%
2019/04/01	23	140.13	3	144.50	139.00	20	452	4.42%
2019/03/28	15	145.67	102	147.79	141.00	-87	428	-20.30%	大賣/
2019/03/27	90	145.50	2	137.25	145.50	88	366	24.02%
2019/03/13	0	0.00	5	128.20	127.00	-5	329	-1.52%
2019/03/12	5	129.10	2	129.50	129.50	3	327	0.92%
2019/03/11	1	127.50	0	0.00	127.50	1	326	0.31%
2019/03/06	0	0.00	2	129.00	130.00	-2	336	-0.59%
2019/03/05	0	0.00	4	128.25	126.50	-4	334	-1.20%
2019/02/26	0	0.00	3	124.50	123.50	-3	336	-0.89%
2019/02/25	6	122.33	0	0.00	122.00	6	345	1.74%
2019/02/21	0	0.00	2	128.00	127.50	-2	370	-0.54%
2019/02/20	2	127.75	3.1	127.29	127.00	-1.1	369	-0.30%
2019/02/19	5	128.40	0	0.00	128.00	5	367	1.36%
2019/02/18	5	129.70	8	131.13	129.00	-3	370	-0.81%
2019/02/15	20	129.25	20	129.73	130.00	0	358	0.00%
2019/02/14	0	0.00	4	119.00	118.50	-4	339	-1.18%
2019/02/13	0	0.00	2	122.00	120.00	-2	342	-0.58%
2019/01/24	12	117.50	0	0.00	116.00	12	369	3.25%
2019/01/17	0	0.00	2	114.00	114.00	-2	365	-0.55%
2019/01/16	2	110.50	0	0.00	111.00	2	370	0.54%
2019/01/14	2	112.50	0	0.00	111.50	2	366	0.55%
2019/01/09	2	117.00	0	0.00	115.00	2	364	0.55%
2019/01/04	2	118.00	2	117.00	118.50	0	356	0.00%
2019/01/03	0	0.00	4	119.00	116.00	-4	356	-1.12%
2018/12/26	0	0.00	0.5	108.00	108.00	-0.5	350	-0.15%
2018/12/22	2	109.00	0	0.00	108.00	2	347	0.58%
2018/12/21	2	110.00	0	0.00	110.50	2	345	0.58%
2018/12/18	2	116.00	0	0.00	115.50	2	342	0.58%
2018/12/13	0	0.00	3	120.83	121.00	-3	340	-0.88%
2018/12/10	1	114.00	1	116.00	114.00	0	347	0.00%
2018/12/06	4	115.75	0	0.00	113.50	4	355	1.13%
2018/12/04	0	0.00	6	122.08	119.00	-6	353	-1.70%
2018/12/03	0	0.00	3	122.00	122.00	-3	355	-0.84%
2018/11/29	2	118.75	1	118.50	117.50	1	345	0.29%
2018/11/28	2	118.00	0	0.00	118.00	2	342	0.58%
2018/11/27	2	115.50	3	116.17	115.50	-1	339	-0.29%
2018/11/23	1	114.00	0	0.00	113.50	1	344	0.29%
2018/11/22	1	120.50	0	0.00	118.00	1	339	0.29%
2018/11/21	6	124.00	0	0.00	124.50	6	331	1.81%
2018/11/20	0	0.00	1	126.50	120.50	-1	318	-0.31%
2018/11/14	1	120.00	1	120.50	118.00	0	301	0.00%
2018/11/13	0	0.00	1.1	125.00	125.00	-1.1	285	-0.39%
2018/11/12	0	0.00	3	122.00	120.00	-3	278	-1.08%
2018/11/09	2	120.50	7	119.36	120.50	-5	276	-1.81%
2018/11/08	0	0.00	6.2	115.74	117.50	-6.2	274	-2.28%
2018/11/07	5	108.00	0	0.00	108.00	5	266	1.88%
2018/11/02	0	0.00	1	104.50	101.50	-1	315	-0.32%
2018/11/01	1	100.00	1	103.00	103.00	0	340	0.00%
2018/10/29	0	0.00	1	95.70	97.50	-1	391	-0.26%
2018/10/24	1	105.00	0	0.00	101.50	1	434	0.23%
2018/10/23	0	0.00	1	101.00	98.00	-1	444	-0.23%
2018/10/22	0	0.00	1	101.00	100.00	-1	465	-0.21%
2018/10/16	1	103.00	2	102.75	101.50	-1	489	-0.20%
2018/10/12	1	97.50	0	0.00	97.80	1	500	0.20%
2018/10/11	0	0.00	2	95.70	95.40	-2	506	-0.40%
2018/10/09	1	106.00	0	0.00	106.00	1	512	0.20%
2018/10/05	2	108.00	0	0.00	108.50	2	544	0.37%
2018/10/04	0	0.00	1	114.50	113.50	-1	550	-0.18%
2018/10/01	1	112.00	1	112.50	112.50	0	567	0.00%
2018/09/26	1	110.00	0	0.00	110.50	1	570	0.18%
2018/09/25	0	0.00	2	114.00	113.00	-2	569	-0.35%
2018/09/21	1	111.50	6	111.50	111.50	-5	570	-0.88%
2018/09/20	3	112.33	4	112.25	111.00	-1	571	-0.18%
2018/09/18	3	115.00	0	0.00	112.50	3	573	0.52%
2018/09/17	2	119.50	0	0.00	117.50	2	573	0.35%
2018/09/14	2	118.75	2	121.00	119.50	0	573	0.00%
2018/09/13	0	0.00	1	112.50	119.50	-1	571	-0.18%
2018/09/12	1	109.50	0	0.00	109.00	1	566	0.18%
2018/09/07	6	108.00	6	108.33	106.50	0	562	0.00%
2018/09/06	3	117.00	3	115.17	114.00	0	559	0.00%
2018/09/05	1	117.00	1	118.00	118.00	0	560	0.00%
2018/09/03	2	117.00	10	119.15	117.00	-8	567	-1.41%
2018/08/31	0	0.00	91	119.88	119.50	-91	568	-16.02%
2018/08/30	1	119.50	7	121.57	120.00	-6	567	-1.06%
2018/08/29	6	116.58	1	117.50	117.00	5	563	0.89%
2018/08/28	2	118.50	36	119.75	118.00	-34	565	-6.01%
2018/08/27	1	119.50	14	119.71	120.00	-13	575	-2.26%
2018/08/24	7	117.79	2	118.00	118.00	5	585	0.85%
2018/08/23	0	0.00	10	120.50	120.50	-10	590	-1.69%
2018/08/22	114	123.66	0	0.00	122.50	114	589	19.34%	大買/鉅額交易
2018/08/21	35	120.84	12	122.58	121.50	23	585	3.93%
2018/08/20	16	117.88	2	121.00	117.50	14	584	2.39%
2018/08/17	3	122.67	2	126.50	120.50	1	583	0.17%
2018/08/16	1	121.50	0	0.00	123.50	1	579	0.17%
2018/08/15	1	125.00	0	0.00	125.00	1	576	0.17%
2018/08/14	1	119.50	6	124.92	126.50	-5	570	-0.88%
2018/08/13	3	121.83	198	120.13	120.00	-195	569	-34.23%	大賣/鉅額交易
2018/08/10	13	131.46	3	134.50	130.00	10	557	1.80%
2018/08/09	82	133.68	1	133.50	132.50	81	568	14.25%
2018/08/08	7	142.00	0	0.00	141.50	7	551	1.27%
2018/08/07	15	154.67	12	151.67	148.50	3	522	0.57%
2018/08/03	0	0.00	8	142.00	142.00	-8	484	-1.65%
2018/08/02	36	138.93	22	144.14	140.50	14	480	2.91%
2018/08/01	2	142.50	2	145.75	143.00	0	472	0.00%
2018/07/31	14	150.14	2	141.50	142.00	12	469	2.56%
2018/07/30	71	155.08	14	157.11	157.00	57	454	12.53%
2018/07/27	12.1	160.64	85	160.41	157.50	-72.9	451	-16.15%
2018/07/26	0	0.00	63	147.48	151.50	-63	442	-14.24%
2018/07/25	5	133.00	2	138.00	138.00	3	438	0.68%
2018/07/24	0.8	131.00	3	133.50	132.00	-2.2	438	-0.50%
2018/07/23	2	129.00	0	0.00	122.00	2	449	0.45%
2018/07/20	21	128.64	9	129.72	128.00	12	467	2.57%
2018/07/19	35	126.30	3	127.00	125.00	32	488	6.56%
2018/07/18	9	134.50	0	0.00	135.50	9	510	1.76%
2018/07/17	30	135.10	2	138.50	138.50	28	507	5.52%
2018/07/16	1	131.00	135	131.85	132.00	-134	498	-26.86%	大賣/鉅額交易
2018/07/13	7	134.79	43.2	137.33	134.50	-36.2	494	-7.32%
2018/07/12	6	130.00	3	130.00	130.00	3	469	0.64%
2018/07/11	2	121.75	0	0.00	118.50	2	461	0.43%
2018/07/10	0	0.00	22	116.18	117.00	-22	453	-4.86%
2018/07/09	7	115.50	36	110.26	115.50	-29	451	-6.42%
2018/07/06	35	102.86	0	0.00	105.00	35	450	7.77%
2018/07/05	0	0.00	1	106.00	105.00	-1	457	-0.22%
2018/06/28	1	114.50	1	113.50	113.50	0	510	0.00%
2018/06/27	5	116.50	5	121.40	117.00	0	529	0.00%
2018/06/26	21	116.17	0	0.00	119.50	21	535	3.92%
2018/06/25	2	119.50	0	0.00	118.00	2	547	0.37%
2018/06/22	0	0.00	57	130.81	123.50	-57	558	-10.21%
2018/06/21	0	0.00	1	127.00	127.50	-1	564	-0.18%
2018/06/20	1	114.50	1	115.50	116.00	0	568	0.00%
2018/06/14	1	123.00	10	122.35	121.50	-9	609	-1.48%
2018/06/13	1	124.50	2	126.25	123.00	-1	617	-0.16%
2018/06/12	2	123.25	0	0.00	124.00	2	620	0.32%
2018/06/08	0	0.00	1	128.50	128.50	-1	635	-0.16%
2018/06/07	0	0.00	0.2	130.50	130.50	-0.2	641	-0.03%
2018/06/06	2	127.00	0	0.00	128.00	2	656	0.30%
2018/06/05	28	129.68	1	131.00	129.00	27	669	4.03%
2018/06/04	0	0.00	6	133.83	132.00	-6	676	-0.89%
2018/06/01	10	128.75	13	132.77	128.50	-3	669	-0.45%
2018/05/31	1	119.00	18	117.75	123.00	-17	659	-2.58%
2018/05/29	10	110.00	1	114.50	112.00	9	650	1.38%
2018/05/28	6	110.75	6	112.50	109.00	0	645	0.00%
2018/05/25	15	119.17	0	0.00	115.00	15	640	2.34%
2018/05/24	14	122.25	0	0.00	121.00	14	633	2.21%
2018/05/23	11	123.91	0	0.00	124.00	11	629	1.75%
2018/05/22	14	121.50	20	126.55	125.00	-6	624	-0.96%
2018/05/21	23	124.15	1	121.00	121.00	22	617	3.56%
2018/05/18	2	132.25	0	0.00	130.50	2	608	0.33%
2018/05/17	53	139.10	25	147.96	138.00	28	597	4.68%
2018/05/16	0	0.00	2	140.50	140.50	-2	572	-0.35%
2018/05/14	21	116.50	2	116.50	116.50	19	569	3.34%
2018/05/11	0	0.00	7	109.00	106.00	-7	565	-1.24%
2018/05/10	7	107.79	1	107.00	107.00	6	561	1.07%
2018/05/09	1	106.00	0	0.00	105.50	1	556	0.18%
2018/05/08	0	0.00	1	112.50	112.00	-1	550	-0.18%
2018/05/07	0	0.00	55	108.00	107.50	-55	541	-10.16%
2018/05/04	10	110.25	8	116.38	114.00	2	533	0.37%
2018/05/03	36	125.04	2	121.50	121.00	34	519	6.55%
2018/05/02	0	0.00	36	133.38	134.00	-36	505	-7.12%
2018/04/30	72	128.43	0	0.00	127.00	72	496	14.51%
2018/04/27	26	128.92	25	135.12	132.50	1	487	0.21%
2018/04/26	11	134.95	12	140.83	134.50	-1	472	-0.21%
2018/04/25	13	132.58	4	139.50	147.50	9	451	1.99%
2018/04/24	12	130.92	2	134.50	134.50	10	425	2.35%
2018/04/18	30	120.40	0	0.00	123.00	30	383	7.82%
2018/04/13	1	115.50	10	116.50	114.00	-9	373	-2.41%
2018/04/12	25	121.94	0	0.00	118.00	25	368	6.78%
2018/04/11	0	0.00	2	115.50	123.00	-2	365	-0.55%
2018/04/09	15	126.80	37	130.65	133.00	-22	355	-6.19%
2018/04/03	12	116.92	70	125.64	127.50	-58	336	-17.24%
2018/04/02	1	111.00	105	110.60	116.00	-104	314	-33.05%	大賣/鉅額交易
2018/03/31	17	106.68	38	107.95	105.50	-21	300	-6.99%
2018/03/30	88	107.23	2	110.00	110.00	86	291	29.47%
2018/03/29	40	106.08	0	0.00	108.50	40	268	14.89%
2018/03/28	72	93.46	0	0.00	99.00	72	259	27.76%
2018/03/27	28	90.35	0	0.00	90.00	28	245	11.38%
2018/03/22	1	81.50	0	0.00	80.50	1	212	0.47%
2018/03/20	10	78.60	0	0.00	78.60	10	181	5.51%