眾達-KY (4977)-華南永昌券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

眾達-KY (4977)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/20	111	114.43	10	114.15	114.50	101	9,521	1.06%	大買/鉅額交易
2024/11/19	385.5	113.47	8	112.25	113.50	377.5	9,428	4.00%	大買/鉅額交易
2024/11/18	4	112.38	5	113.19	110.50	-1	9,322	-0.01%
2024/11/15	31	112.23	27	113.52	111.50	4.1	9,225	0.04%
2024/11/14	11	117.86	16.1	117.93	117.00	-5.1	9,048	-0.06%
2024/11/13	116.6	115.54	116.3	118.02	117.00	0.3	8,874	0.00%	大買/大賣/
2024/11/12	56	115.49	64.8	115.40	115.50	-8.8	8,461	-0.10%
2024/11/11	29.5	115.65	14.5	115.47	117.00	15	8,189	0.18%
2024/11/08	8.6	108.66	5	107.40	106.50	3.5	7,963	0.04%
2024/11/07	2	107.50	2	107.00	107.00	0	7,849	0.00%
2024/11/06	2	106.75	12	107.83	108.00	-10	7,806	-0.13%
2024/11/05	6	109.58	3	110.00	107.50	3	7,782	0.04%
2024/11/04	8	111.99	10	110.85	110.00	-2	7,742	-0.03%
2024/11/01	10	108.15	4	108.13	108.00	6	7,695	0.08%
2024/10/30	1	108.00	7.1	107.66	107.50	-6	7,673	-0.08%
2024/10/29	5.4	106.69	5.3	105.64	107.50	0.1	7,621	0.00%
2024/10/28	9	105.00	25	107.10	104.50	-16	7,561	-0.21%
2024/10/25	4	109.63	5	109.50	110.00	-1	7,503	-0.01%
2024/10/24	11	112.09	14	109.75	108.50	-3	7,478	-0.04%
2024/10/23	3	114.50	4	114.63	115.50	-1	7,370	-0.01%
2024/10/22	10	114.40	26	113.58	114.50	-16	7,341	-0.22%
2024/10/21	11	114.14	11	113.64	113.00	0	7,286	0.00%
2024/10/18	44.3	119.28	44.8	117.65	113.00	-0.6	7,273	-0.01%
2024/10/17	26	121.62	18.1	120.62	121.00	8	7,135	0.11%
2024/10/16	107	123.57	103.5	124.70	125.00	3.5	7,030	0.05%	大買/大賣/
2024/10/15	181.2	124.41	190.4	125.18	119.50	-9.2	6,797	-0.13%	大買/大賣/
2024/10/14	235.3	120.99	554	120.36	126.00	-318.7	6,364	-5.01%	大買/大賣/鉅額交易
2024/10/11	245	115.98	90.1	116.62	115.50	155	5,929	2.61%	大買/鉅額交易
2024/10/09	324	118.86	98.1	119.30	114.00	225.9	5,730	3.94%	大買/鉅額交易
2024/10/08	42.1	113.08	61.4	112.46	117.50	-19.3	5,186	-0.37%
2024/10/07	47	109.97	19.1	110.18	107.00	28	4,980	0.56%
2024/10/04	17.1	105.82	17	106.15	105.50	0.1	4,838	0.00%
2024/10/01	21	106.38	23.1	106.64	105.50	-2.1	4,788	-0.04%
2024/09/30	15.2	102.60	10	104.85	105.50	5.2	4,658	0.11%
2024/09/27	91.2	112.42	176.1	113.24	107.50	-84.9	4,521	-1.88%	大賣/
2024/09/26	13	106.00	12	106.67	105.50	1	4,123	0.02%
2024/09/25	36	106.86	27	108.98	107.50	9	4,061	0.22%
2024/09/24	6	111.08	59	111.74	112.50	-53	3,898	-1.36%
2024/09/23	215	113.66	67.1	110.87	110.00	148	3,865	3.83%	大買/鉅額交易
2024/09/20	20	111.07	21	110.86	109.50	-1	3,680	-0.03%
2024/09/19	253	108.84	278.2	109.86	112.50	-25.2	3,505	-0.72%	大買/大賣/
2024/09/18	140.4	111.53	180.7	110.10	106.00	-40.3	3,202	-1.26%	大買/大賣/
2024/09/16	38	104.96	80.1	105.00	105.00	-42.1	2,769	-1.52%
2024/09/13	47.1	96.01	45.6	97.13	95.70	1.5	2,613	0.06%
2024/09/12	129.5	94.04	182.6	96.38	97.50	-53.1	2,385	-2.23%	大買/大賣/
2024/09/11	109	89.62	57.3	90.00	90.60	51.8	2,003	2.58%	大買/
2024/09/10	16.2	84.01	14	83.53	82.40	2.2	1,944	0.11%
2024/09/09	1	78.90	12	79.16	80.00	-11	1,805	-0.61%
2024/09/06	1	75.50	0	0.00	75.00	1	1,789	0.06%
2024/09/05	2	75.10	0	0.00	75.40	2	1,806	0.11%
2024/09/04	2	75.75	1	75.80	75.00	1	1,809	0.06%
2024/09/03	0	0.00	7	79.14	79.00	-7	1,785	-0.39%
2024/09/02	11	79.85	1	77.70	79.60	10	1,760	0.57%
2024/08/30	0	0.00	5	74.80	74.80	-5	1,717	-0.29%
2024/08/28	0	0.00	1	77.70	75.00	-1	1,702	-0.06%
2024/08/27	0	0.00	1	75.80	75.10	-1	1,695	-0.06%
2024/08/26	0	0.00	0	73.60	73.90	0	1,690	0.00%
2024/08/20	1	70.40	1	69.90	70.20	0	1,698	0.00%
2024/08/19	1	69.50	1	68.80	68.80	0	1,699	0.00%
2024/08/16	0	67.60	1	68.00	67.70	-1	1,714	-0.06%
2024/08/15	0	0.00	5	67.24	67.20	-5	1,726	-0.29%
2024/08/14	0	0.00	5	67.08	67.00	-5	1,774	-0.28%
2024/08/12	0	0.00	5	68.80	68.80	-5	1,895	-0.26%
2024/08/09	1	69.60	0	0.00	67.80	1	1,894	0.05%
2024/08/08	0	68.40	6.6	68.81	67.60	-6.6	1,890	-0.35%
2024/08/07	1.6	68.30	1	68.20	68.30	0.6	1,891	0.03%
2024/08/06	3	62.23	1	62.50	62.10	2	1,889	0.11%
2024/08/05	12	66.87	6	69.83	66.00	6	1,868	0.32%
2024/07/31	1	74.90	2	74.80	74.20	-1	1,826	-0.05%
2024/07/30	0	0.00	1	73.90	75.40	-1	1,823	-0.05%
2024/07/29	49	76.78	7	74.47	73.20	42	1,811	2.32%
2024/07/26	14	78.81	2	78.50	79.00	12	1,783	0.67%
2024/07/23	5	80.40	0	0.00	80.30	5	1,776	0.28%
2024/07/22	5	78.00	1	78.30	77.70	4	1,762	0.23%
2024/07/19	1	83.70	2	81.30	80.00	-1	1,741	-0.06%
2024/07/18	19	86.37	1	85.80	85.50	18	1,691	1.06%
2024/07/17	1	88.00	9	85.28	87.30	-8	1,621	-0.49%
2024/07/16	0	0.00	2	82.90	82.20	-2	1,524	-0.13%
2024/07/12	0	0.00	2.2	82.73	81.70	-2.2	1,502	-0.15%
2024/07/11	0	0.00	1	83.90	83.70	-1	1,485	-0.07%
2024/07/10	2	81.70	6	83.90	82.50	-4	1,463	-0.27%
2024/07/09	1	78.70	2	80.45	81.10	-1	1,409	-0.07%
2024/07/08	2	81.25	0	0.00	80.90	2	1,387	0.14%
2024/07/05	6	82.67	20	82.90	82.20	-14	1,377	-1.02%
2024/07/04	2	80.05	0	0.00	80.20	2	1,360	0.15%
2024/07/03	6	80.08	1	80.10	79.60	5	1,358	0.37%
2024/07/02	0	0.00	4	80.80	80.70	-4	1,341	-0.30%
2024/07/01	3	83.60	1	81.30	81.30	2	1,325	0.15%
2024/06/28	9	84.53	4	84.95	84.20	5	1,298	0.39%
2024/06/27	2	84.40	12	83.28	84.20	-10	1,243	-0.80%
2024/06/26	3	82.07	1	81.30	80.20	2	1,161	0.17%
2024/06/25	1	81.00	0	0.00	81.70	1	1,140	0.09%
2024/06/24	2	84.15	3	84.07	81.20	-1	1,109	-0.09%
2024/06/21	8	82.33	14	81.92	81.70	-6	1,024	-0.59%
2024/06/20	2	79.80	0.1	79.10	79.10	2	928	0.21%
2024/06/19	0	0.00	1	80.00	78.40	-1	907	-0.11%
2024/06/18	0	0.00	63	80.23	78.50	-63	873	-7.21%
2024/06/17	68	78.13	3	79.40	79.30	65	807	8.05%
2024/06/13	0	0.00	32	75.87	75.00	-32	740	-4.32%
2024/06/12	1	75.60	69	75.38	75.30	-68	731	-9.29%
2024/06/06	1	74.40	0	0.00	73.30	1	744	0.13%
2024/06/05	1	73.90	0	0.00	73.30	1	753	0.13%
2024/05/31	2	75.20	1	74.60	74.20	1	793	0.13%
2024/05/30	0	0.00	1	75.60	74.80	-1	808	-0.12%
2024/05/29	2	76.70	0	0.00	75.50	2	834	0.24%
2024/05/28	2	76.25	1	76.10	75.80	1	862	0.12%
2024/05/27	0	0.00	6	75.78	75.50	-6	920	-0.65%
2024/05/24	5	75.92	5	74.06	75.40	0	1,026	0.00%
2024/05/22	2	75.85	2.9	76.16	75.60	-0.9	1,150	-0.07%
2024/05/21	2	76.05	2	74.55	74.40	0	1,145	0.00%
2024/05/20	5	76.92	31	76.35	75.40	-26	1,146	-2.27%
2024/05/17	143.9	77.49	45	77.47	77.60	98.9	1,098	9.00%	大買/
2024/05/16	8	70.90	0	0.00	70.60	8	995	0.80%
2024/05/15	28	69.24	0	0.00	69.00	28	990	2.83%
2024/05/14	4	70.33	0	0.00	70.30	4	995	0.40%
2024/05/13	2	69.00	0	0.00	69.30	2	995	0.20%
2024/05/10	1	68.60	6.1	68.59	69.40	-5.1	995	-0.51%
2024/05/09	1	71.00	0	0.00	70.10	1	994	0.10%
2024/05/08	0	71.40	0	0.00	70.60	0	991	0.00%
2024/05/07	1	71.60	0	0.00	70.90	1	988	0.10%
2024/05/06	0	0.00	2	71.50	71.80	-2	985	-0.20%
2024/04/29	2	73.50	0	0.00	73.50	2	984	0.20%
2024/04/26	4	72.83	2	72.80	72.70	2	984	0.20%
2024/04/25	0	0.00	0	72.10	71.90	0	981	0.00%
2024/04/24	0	72.69	0	0.00	72.60	0	987	0.00%
2024/04/23	0	71.80	0	0.00	71.10	0	991	0.00%
2024/04/22	0	71.70	0	72.80	70.80	0	992	0.00%
2024/04/19	2	71.20	0	0.00	72.20	2	993	0.20%
2024/04/18	1	74.40	1	73.70	73.50	0	990	0.00%
2024/04/17	5	73.00	0	0.00	72.80	5	988	0.51%
2024/04/16	0	0.00	3	72.50	72.10	-3	995	-0.30%
2024/04/15	0.1	75.00	0	0.00	74.50	0.1	996	0.01%
2024/04/12	1	75.10	1	75.50	75.10	0	993	0.00%
2024/04/11	0	0.00	6	73.98	73.90	-6	989	-0.61%
2024/04/10	0	74.75	2	74.10	74.50	-2	989	-0.20%
2024/04/08	0	74.91	0	0.00	74.80	0	977	0.00%
2024/04/03	2	75.70	1	75.60	75.30	1	979	0.10%
2024/04/02	0	0.00	2	75.50	75.80	-2	984	-0.20%
2024/04/01	3	74.10	4	74.90	76.00	-1	980	-0.10%
2024/03/29	0	0.00	1	72.90	72.70	-1	966	-0.10%
2024/03/28	1.1	73.00	0	0.00	73.00	1.1	971	0.11%
2024/03/26	3	73.00	0	0.00	72.70	3	972	0.31%
2024/03/21	0	73.13	0	0.00	72.80	0	976	0.00%
2024/03/20	0	73.00	0	0.00	72.20	0	978	0.00%
2024/03/19	2	73.30	0	0.00	73.50	2	977	0.20%
2024/03/18	2	72.00	0	0.00	72.60	2	978	0.20%
2024/03/15	1	74.40	0	0.00	74.20	1	974	0.10%
2024/03/13	2	76.90	0	0.00	77.50	2	979	0.20%
2024/03/12	4	75.83	1	76.50	76.60	3	963	0.31%
2024/03/08	1	75.90	2	73.55	73.90	-1	948	-0.11%
2024/03/07	2	79.25	3	77.27	77.10	-1	939	-0.11%
2024/03/06	1	77.70	11	77.63	78.00	-10	960	-1.04%
2024/03/05	1	78.80	5	78.72	78.60	-4	962	-0.42%
2024/03/04	1	80.50	3	80.40	80.00	-2	953	-0.21%
2024/03/01	4	80.83	3	80.93	80.30	1	926	0.11%
2024/02/29	4	82.60	5	82.62	82.10	-1	897	-0.11%
2024/02/27	33	82.07	28.2	82.07	81.40	4.8	841	0.57%
2024/02/26	14.1	81.33	11	81.13	81.20	3.1	738	0.42%
2024/02/23	23.2	79.69	3.7	79.38	79.00	19.5	653	2.99%
2024/02/21	1	76.80	4	76.48	76.40	-3	604	-0.50%
2024/02/20	1	74.50	0	0.00	74.50	1	593	0.17%
2024/02/19	6	75.53	1	75.80	75.70	5	602	0.83%
2024/02/16	3	74.77	5	74.08	74.70	-2	619	-0.32%
2024/02/05	2	74.60	0	0.00	74.00	2	613	0.33%
2024/02/02	2	75.65	4	75.40	74.80	-2	623	-0.32%
2024/02/01	1	73.90	5	74.34	74.50	-4	631	-0.63%
2024/01/30	0.1	72.30	0	0.00	72.00	0.1	630	0.01%
2024/01/26	0.1	72.00	0	0.00	71.60	0.1	646	0.02%
2024/01/18	4	70.80	0	0.00	70.90	4	740	0.54%
2024/01/17	0	0.00	11	71.67	71.40	-11	757	-1.45%
2024/01/16	18	72.40	0	0.00	72.40	18	787	2.29%
2024/01/15	0	0.00	1	72.50	72.70	-1	795	-0.13%
2024/01/12	7	72.97	0	0.00	72.00	7	813	0.86%
2024/01/10	1	73.30	0	0.00	72.80	1	861	0.12%
2024/01/09	2	74.60	0.1	74.00	74.70	1.9	902	0.21%
2024/01/08	18	75.50	0	0.00	75.20	18	954	1.88%
2024/01/05	3	75.70	0	0.00	75.70	3	989	0.30%
2024/01/04	0	0.00	1	75.80	75.70	-1	1,020	-0.10%
2024/01/02	1	79.20	0	0.00	78.30	1	1,082	0.09%
2023/12/28	1	77.00	0	0.00	77.50	1	1,225	0.08%
2023/12/25	0	0.00	1	75.50	75.20	-1	1,365	-0.07%
2023/12/21	0	76.40	0	0.00	76.30	0	1,421	0.00%
2023/12/19	2	76.55	0	0.00	76.20	2	1,528	0.13%
2023/12/18	0	0.00	2	77.60	77.40	-2	1,543	-0.13%
2023/12/14	5	77.60	0	0.00	77.40	5	1,624	0.31%
2023/12/13	4	78.65	0	0.00	77.40	4	1,748	0.23%
2023/12/12	7	78.76	5	79.70	77.20	2	1,861	0.11%
2023/12/11	0	0.00	5	76.98	77.20	-5	2,052	-0.24%
2023/12/07	0	0.00	1	79.40	79.30	-1	2,147	-0.05%
2023/12/04	0	81.20	0	0.00	81.00	0	2,503	0.00%
2023/12/01	2	81.90	4	82.43	81.90	-2	2,664	-0.07%
2023/11/30	1	81.30	1	81.00	81.00	0	2,642	0.00%
2023/11/29	5.1	80.82	4	80.50	80.30	1.1	2,641	0.04%
2023/11/28	0	0.00	3	79.20	79.10	-3	2,644	-0.11%
2023/11/27	0	0.00	1	79.00	78.50	-1	2,649	-0.04%
2023/11/22	2	80.60	0	0.00	80.50	2	2,666	0.08%
2023/11/21	1.1	81.19	3	80.60	80.20	-1.9	2,664	-0.07%
2023/11/20	1.1	80.21	1	80.30	79.60	0.1	2,668	0.00%
2023/11/17	2	78.80	0	0.00	79.50	2	2,677	0.07%
2023/11/16	1	79.40	0	0.00	79.50	1	2,681	0.04%
2023/11/15	0	0.00	0.3	77.50	78.80	-0.3	2,675	-0.01%
2023/11/14	11	76.35	0	0.00	75.60	11	2,663	0.41%
2023/11/13	10	76.46	0	0.00	75.70	10	2,674	0.37%
2023/11/10	0	74.80	0	0.00	75.00	0	2,693	0.00%
2023/11/09	0	0.00	1	76.10	75.90	-1	2,689	-0.04%
2023/11/08	2	78.10	109	78.04	77.80	-107	2,695	-3.97%	大賣/鉅額交易
2023/11/06	0	0.00	6	78.80	79.00	-6	2,807	-0.21%
2023/11/03	0	78.30	0	0.00	78.00	0	2,851	0.00%
2023/11/02	0.3	78.00	0	0.00	78.00	0.3	2,873	0.01%
2023/10/31	0	0.00	2	75.30	75.30	-2	2,878	-0.07%
2023/10/27	2	78.60	0	0.00	78.60	2	2,992	0.07%
2023/10/26	1	80.90	0	0.00	79.10	1	3,112	0.03%
2023/10/25	3	82.73	9	82.21	81.90	-6	3,125	-0.19%
2023/10/24	4	81.65	6	80.82	82.10	-2	3,121	-0.06%
2023/10/23	2	79.50	0	0.00	79.40	2	3,117	0.06%
2023/10/20	1	79.00	0	0.00	79.00	1	3,130	0.03%
2023/10/19	3	79.57	4	79.73	80.70	-1	3,144	-0.03%
2023/10/18	4.2	79.37	0	0.00	78.80	4.2	3,177	0.13%
2023/10/17	2	82.80	3	83.17	81.00	-1	3,311	-0.03%
2023/10/16	13	83.31	309.2	81.65	81.10	-296.2	3,333	-8.88%	大賣/鉅額交易
2023/10/13	1	83.10	0	0.00	83.40	1	3,317	0.03%
2023/10/12	3	81.33	2	81.20	81.40	1	3,337	0.03%
2023/10/11	2	82.00	2	81.20	81.00	0	3,323	0.00%
2023/10/06	1	84.60	6	84.12	84.30	-5	3,308	-0.15%
2023/10/05	10	82.65	7.3	84.11	84.00	2.7	3,304	0.08%
2023/10/04	9.3	79.90	207	79.36	79.30	-197.8	3,235	-6.11%	大賣/鉅額交易
2023/10/03	114	86.87	1	84.84	82.40	113	3,247	3.48%	大買/鉅額交易
2023/10/02	77	84.85	24	84.25	83.60	53	3,183	1.66%
2023/09/28	3	84.07	13	83.34	83.20	-10	3,178	-0.31%
2023/09/27	14	83.56	6	83.30	83.00	8	3,214	0.25%
2023/09/26	139	86.06	8	85.26	85.00	131	3,232	4.05%	大買/鉅額交易
2023/09/25	171	85.57	18	84.99	85.50	153	3,228	4.74%	大買/鉅額交易
2023/09/22	166.1	83.67	5	84.62	85.20	161.1	3,210	5.02%	大買/鉅額交易
2023/09/21	2	81.60	11	83.20	81.50	-9	3,186	-0.28%
2023/09/20	2	84.25	7	83.43	83.30	-5	3,202	-0.16%
2023/09/19	1	85.40	392	85.17	85.10	-391	3,212	-12.17%	大賣/鉅額交易
2023/09/18	16	88.70	43.4	88.51	87.60	-27.4	3,185	-0.86%
2023/09/15	12.1	87.48	167	86.42	86.50	-154.9	3,077	-5.03%	大賣/鉅額交易
2023/09/14	223.1	88.14	30.2	88.73	88.30	192.9	2,983	6.47%	大買/鉅額交易
2023/09/13	1	85.10	4.4	84.78	84.90	-3.3	2,828	-0.12%
2023/09/12	1.1	80.01	1.5	80.90	80.90	-0.3	2,791	-0.01%
2023/09/11	73.1	81.88	0	0.00	81.30	73.1	2,808	2.60%
2023/09/08	114	82.12	24	84.38	84.30	90	2,789	3.23%	大買/
2023/09/07	296.1	82.00	50.6	80.31	83.90	245.5	2,819	8.71%	大買/鉅額交易
2023/09/06	33.5	80.42	31.4	80.52	79.80	2.1	2,760	0.08%
2023/09/05	2	72.90	5	72.94	73.50	-3	2,646	-0.11%
2023/09/04	0	72.40	0	0.00	72.60	0	2,701	0.00%
2023/09/01	2	72.05	1	72.60	72.10	1	2,792	0.04%
2023/08/31	0	72.20	0	0.00	71.60	0	2,915	0.00%
2023/08/29	1	71.30	0	0.00	71.30	1	3,066	0.03%
2023/08/28	1	72.80	0.1	71.90	70.50	1	3,117	0.03%
2023/08/25	1	70.00	0	0.00	70.10	1	3,250	0.03%
2023/08/23	20.1	71.24	0.4	71.10	70.00	19.7	3,571	0.55%
2023/08/22	1	70.90	0	0.00	70.80	1	3,620	0.03%
2023/08/21	0	0.00	1	72.00	71.70	-1	3,674	-0.03%
2023/08/18	1.3	70.84	25	71.89	71.00	-23.8	3,705	-0.64%
2023/08/17	12	69.68	3.3	72.54	72.70	8.7	3,776	0.23%
2023/08/16	0.3	69.62	4	69.53	70.60	-3.7	3,783	-0.10%
2023/08/15	1	71.70	1	71.50	71.60	0	3,801	0.00%
2023/08/14	12.8	71.89	1	73.00	71.30	11.8	3,829	0.31%
2023/08/11	0	0.00	14.3	72.77	74.30	-14.3	3,833	-0.37%
2023/08/10	26.1	72.14	8	71.78	71.40	18.1	3,816	0.47%
2023/08/09	3.7	79.39	0	0.00	79.10	3.7	3,749	0.10%
2023/08/08	2.2	83.69	0	0.00	83.00	2.2	3,726	0.06%
2023/08/07	2.1	84.14	0	0.00	85.60	2.1	3,753	0.06%
2023/08/04	5	84.74	0	0.00	84.70	5	3,760	0.13%
2023/08/02	23.5	85.18	2	87.40	83.70	21.5	3,774	0.57%
2023/08/01	4.3	92.53	24.3	91.78	91.30	-20	3,730	-0.54%
2023/07/31	13.4	92.82	43.2	92.11	90.50	-29.7	3,688	-0.81%
2023/07/28	5.1	88.26	3	88.10	88.80	2.1	3,612	0.06%
2023/07/27	1.1	85.40	1	85.60	86.00	0.1	3,610	0.00%
2023/07/26	3.3	84.95	0	0.00	84.50	3.3	3,620	0.09%
2023/07/25	0	0.00	2	86.80	87.80	-2	3,633	-0.06%
2023/07/24	5.2	85.81	6	86.38	85.20	-0.8	3,655	-0.02%
2023/07/21	8.1	89.54	4	89.63	89.10	4.1	3,698	0.11%
2023/07/20	31	92.87	62.1	92.75	92.00	-31.1	3,778	-0.82%
2023/07/19	35.2	89.42	6	89.65	87.70	29.2	3,640	0.80%
2023/07/18	10	84.30	3	84.57	84.00	7	3,622	0.19%
2023/07/17	3	86.87	6	87.22	87.30	-3	3,676	-0.08%
2023/07/14	1	83.60	2	84.10	83.30	-1	3,743	-0.03%
2023/07/13	0	84.90	3	84.47	84.40	-3	3,903	-0.08%
2023/07/12	11	83.67	2	83.15	83.50	9	3,908	0.23%
2023/07/11	10	84.54	0	0.00	84.30	10	3,910	0.26%
2023/07/10	6	84.67	68	83.97	85.30	-62	3,958	-1.57%
2023/07/07	2	90.00	0	0.00	89.60	2	3,925	0.05%
2023/07/06	1	91.78	2	90.35	89.80	-1	3,981	-0.02%
2023/07/05	20	93.23	2	93.40	91.10	18	4,043	0.45%
2023/07/04	7	92.16	8	92.09	92.70	-1	4,198	-0.02%
2023/07/03	3.5	91.03	17	91.39	91.20	-13.5	4,288	-0.32%
2023/06/30	3	89.60	0	0.00	90.00	3	4,300	0.07%
2023/06/29	2.1	87.55	1	89.10	89.50	1.1	4,386	0.02%
2023/06/28	0	0.00	4	87.25	87.00	-4	4,437	-0.09%
2023/06/27	0	87.90	2	87.40	85.90	-2	4,445	-0.04%
2023/06/26	2	86.75	1.2	87.71	87.40	0.8	4,459	0.02%
2023/06/21	0	89.40	0	0.00	89.00	0	4,489	0.00%
2023/06/20	13	90.50	1	89.70	89.80	12	4,562	0.26%
2023/06/19	25	91.87	2.1	91.57	90.70	23	4,598	0.50%
2023/06/16	3	89.73	4.1	90.85	89.60	-1.1	4,605	-0.02%
2023/06/15	2	89.20	3.1	88.88	89.00	-1.1	4,708	-0.02%
2023/06/14	18	89.92	6.1	90.95	89.50	12	4,705	0.25%
2023/06/13	29.1	90.19	461.4	90.48	89.60	-432.3	4,702	-9.19%	大賣/鉅額交易
2023/06/12	11.6	92.64	39	94.64	91.40	-27.4	4,624	-0.59%
2023/06/09	10	101.50	0	0.00	101.50	10	4,530	0.22%
2023/06/08	9.2	104.20	49	103.48	101.50	-39.8	4,583	-0.87%
2023/06/07	9.7	104.75	7	105.71	104.50	2.7	4,710	0.06%
2023/06/06	87.1	112.51	110	110.10	108.50	-22.9	4,816	-0.48%	大賣/
2023/06/05	33.1	115.54	5	115.20	115.00	28.1	4,861	0.58%
2023/06/02	0.1	113.49	2	112.00	111.00	-1.9	4,903	-0.04%
2023/06/01	3	113.50	2	112.50	114.00	1	5,075	0.02%
2023/05/31	11.2	113.75	34.2	114.12	112.50	-23	5,142	-0.45%
2023/05/30	17.2	110.99	11	111.27	110.00	6.2	5,037	0.12%
2023/05/29	23.2	112.76	42	112.73	113.00	-18.8	4,919	-0.38%
2023/05/26	4	103.63	61	103.89	103.00	-57	4,781	-1.19%
2023/05/25	4	101.13	33	102.94	101.00	-29	4,810	-0.60%
2023/05/24	7	105.43	91	105.56	105.00	-84	4,948	-1.70%
2023/05/23	48	106.60	300.1	106.60	106.50	-252.1	5,083	-4.96%	大賣/鉅額交易
2023/05/22	0	0.00	38	103.37	103.50	-38	5,183	-0.73%
2023/05/19	10	104.20	58	104.49	103.00	-48	5,267	-0.91%
2023/05/18	63	103.29	0	0.00	103.00	63	5,401	1.17%
2023/05/17	8	102.63	2	103.00	102.50	6	5,394	0.11%
2023/05/16	3	101.67	0	0.00	101.50	3	5,422	0.06%
2023/05/15	10	101.50	4	100.38	99.60	6	5,515	0.11%
2023/05/11	5.5	100.14	12	100.42	98.50	-6.5	5,796	-0.11%
2023/05/10	1	103.00	3.1	103.48	103.00	-2.1	5,829	-0.04%
2023/05/09	0	0.00	0.1	102.50	102.00	-0.1	5,856	0.00%
2023/05/08	8.5	105.52	2	106.00	104.00	6.5	5,870	0.11%
2023/05/05	8.2	103.95	105	104.48	104.50	-96.8	5,940	-1.63%	大賣/
2023/05/04	5.3	102.10	65	102.55	102.00	-59.7	5,972	-1.00%
2023/05/03	0	0.00	13.2	103.95	103.50	-13.2	5,988	-0.22%
2023/05/02	7.2	107.33	0	0.00	106.50	7.2	6,064	0.12%
2023/04/28	32	107.23	28	107.05	107.00	4	6,178	0.06%
2023/04/27	3	105.50	13	105.50	105.50	-10	6,291	-0.16%
2023/04/26	79	107.03	0	0.00	108.00	79	6,300	1.25%
2023/04/25	16.8	111.30	75	108.37	106.50	-58.2	6,267	-0.93%
2023/04/24	15	116.27	14	115.71	114.50	1	6,172	0.02%
2023/04/21	54	117.52	42	116.88	115.50	12	6,237	0.19%
2023/04/20	10	120.80	103	120.86	121.50	-93	6,304	-1.48%	大賣/
2023/04/19	40	127.48	27	125.89	126.50	13	6,282	0.21%
2023/04/18	290	126.52	171.6	125.72	126.00	118.4	6,238	1.90%	大買/大賣/鉅額交易
2023/04/17	0	121.00	1.1	121.50	121.50	-1.1	6,192	-0.02%
2023/04/14	0.2	119.50	11.1	120.86	119.00	-10.9	6,241	-0.17%
2023/04/13	18.5	119.92	17	120.91	119.00	1.5	6,288	0.02%
2023/04/12	10	123.50	2	123.75	124.00	8	6,301	0.13%
2023/04/11	16	122.69	2	122.25	123.50	14	6,288	0.22%
2023/04/10	14	123.75	34	124.75	125.50	-20	6,278	-0.32%
2023/04/07	16	124.31	116	125.87	122.50	-100	6,226	-1.61%	大賣/
2023/04/06	9	118.89	5	119.40	120.00	4	6,044	0.07%
2023/03/31	0	113.00	22	114.64	116.00	-22	5,943	-0.37%
2023/03/30	34	112.57	15	113.93	113.00	19	5,976	0.32%
2023/03/29	17	117.09	14	117.82	118.50	3	5,880	0.05%
2023/03/28	4	114.13	3	112.50	112.50	1	5,830	0.02%
2023/03/27	0	0.00	2	114.50	114.50	-2	5,814	-0.03%
2023/03/24	19	115.45	4	115.38	117.00	15	5,820	0.26%
2023/03/23	3	115.17	34	114.37	115.00	-31	5,797	-0.53%
2023/03/22	5.1	111.49	4	111.62	111.50	1.1	5,779	0.02%
2023/03/21	17	110.65	6	110.92	110.00	11	5,770	0.19%
2023/03/20	197	114.31	93	111.42	111.00	104	5,746	1.81%	大買/鉅額交易
2023/03/17	126	118.54	3	119.17	118.50	123	5,633	2.18%	大買/鉅額交易
2023/03/16	2	116.50	3	115.83	116.50	-1	5,638	-0.02%
2023/03/15	1	119.50	1	119.00	119.00	0	5,735	0.00%
2023/03/14	1	117.00	1	118.00	117.00	0	5,811	0.00%
2023/03/13	44	119.53	18	117.58	118.50	26	6,020	0.43%
2023/03/10	44.3	119.86	119.1	118.89	118.50	-74.8	6,156	-1.21%	大賣/
2023/03/09	30.1	128.76	50	127.85	128.00	-19.9	6,088	-0.33%
2023/03/08	20	124.25	66	125.36	126.50	-46	6,123	-0.75%
2023/03/07	29	120.21	18.7	120.42	120.00	10.3	6,250	0.17%
2023/03/06	19	121.19	29.2	120.08	121.00	-10.1	6,272	-0.16%
2023/03/03	13	113.38	97	113.21	113.00	-84	6,111	-1.37%
2023/03/02	0	0.00	22	110.09	111.50	-22	6,124	-0.36%
2023/03/01	1	111.00	123	109.51	110.50	-122	6,214	-1.96%	大賣/鉅額交易
2023/02/24	15	111.67	13	111.88	110.00	2	6,208	0.03%
2023/02/23	105	110.93	97	110.42	111.50	8	6,162	0.13%	大買/
2023/02/22	148.5	110.00	201	111.15	109.50	-52.5	6,080	-0.86%	大買/大賣/
2023/02/21	99.2	119.43	25.1	121.17	118.50	74.1	5,882	1.26%
2023/02/20	323.1	119.55	52.6	120.15	121.00	270.5	5,718	4.73%	大買/鉅額交易
2023/02/17	103	115.27	12	115.92	116.50	91	5,563	1.64%	大買/
2023/02/16	1.6	113.68	30	112.78	116.00	-28.4	5,472	-0.52%
2023/02/15	3	107.00	1	107.00	107.00	2	5,331	0.04%
2023/02/14	6	108.92	3	108.67	108.00	3	5,311	0.06%
2023/02/13	4	106.38	40	108.94	111.00	-36	5,288	-0.68%
2023/02/10	56	114.42	62	115.52	110.50	-6	5,214	-0.11%
2023/02/09	12	110.33	21	111.67	111.50	-9	4,955	-0.18%
2023/02/08	14	110.93	64.2	109.65	109.50	-50.2	4,895	-1.03%
2023/02/07	10	112.90	5.3	112.85	113.00	4.7	4,814	0.10%
2023/02/06	12	109.92	2	111.00	111.50	10	4,780	0.21%
2023/02/03	32	111.97	17.1	111.53	112.00	14.9	4,757	0.31%
2023/02/02	24	111.69	6	112.00	111.50	18	4,696	0.38%
2023/02/01	68	111.90	3	112.33	113.00	65	4,680	1.39%
2023/01/31	24	113.67	13	114.04	113.50	11	4,698	0.23%
2023/01/30	35	114.41	33	113.92	113.00	2	4,599	0.04%
2023/01/17	21	109.71	23	112.11	111.50	-2	4,472	-0.04%
2023/01/16	0	0.00	2.4	104.42	105.00	-2.4	4,362	-0.05%
2023/01/13	3	103.17	0	0.00	102.00	3	4,353	0.07%
2023/01/12	1	105.00	2	105.00	104.50	-1	4,332	-0.02%
2023/01/11	5	107.70	124	106.99	104.50	-119	4,355	-2.73%	大賣/鉅額交易
2023/01/10	15	104.53	14	105.82	104.50	1	4,292	0.02%
2023/01/09	18	104.28	28	103.43	107.00	-10	4,187	-0.24%
2023/01/06	3	104.17	7	104.00	104.50	-4	4,135	-0.10%
2023/01/05	176	102.78	72.3	105.47	102.50	103.7	4,079	2.54%	大買/鉅額交易
2023/01/04	2	103.00	2	104.00	101.50	0	3,967	0.00%
2023/01/03	6	101.08	4	99.73	104.00	2	3,924	0.05%
2022/12/30	101	97.77	2	98.90	98.90	99	3,874	2.55%	大買/
2022/12/28	11.2	95.92	8	95.25	94.60	3.2	3,846	0.08%
2022/12/27	13	98.51	2	98.90	99.00	11	3,827	0.29%
2022/12/26	7	97.09	5	97.12	96.70	2	3,802	0.05%
2022/12/23	7	97.70	3	97.77	97.50	4	3,788	0.11%
2022/12/22	3	97.97	18	100.97	98.90	-15	3,788	-0.40%
2022/12/21	0	0.00	36	102.40	101.00	-36	3,746	-0.96%
2022/12/20	0	0.00	77	102.36	101.50	-77	3,752	-2.05%
2022/12/19	1	105.50	10	105.20	105.50	-9	3,753	-0.24%
2022/12/16	4	105.00	104	104.04	106.00	-100	3,765	-2.66%	大賣/
2022/12/15	3	109.17	2	109.00	107.50	1	3,748	0.03%
2022/12/14	72	111.54	22	110.34	110.50	50	3,718	1.34%
2022/12/13	63	109.68	147	110.31	106.50	-84	3,653	-2.30%	大賣/
2022/12/12	11	107.18	5	106.80	108.00	6	3,618	0.17%
2022/12/09	9	110.00	6	109.08	109.50	3	3,593	0.08%
2022/12/08	155	112.29	8	110.31	110.00	147	3,592	4.09%	大買/鉅額交易
2022/12/07	59	115.25	24	112.46	110.50	35	3,568	0.98%
2022/12/06	48	114.89	50	114.38	115.00	-2	3,494	-0.06%
2022/12/05	14	114.43	15	115.13	117.50	-1	3,427	-0.03%
2022/12/02	200	111.44	181	110.49	108.00	19	3,205	0.59%	大買/大賣/
2022/12/01	140	106.99	18	106.31	105.50	122	2,997	4.07%	大買/鉅額交易
2022/11/30	43	107.00	32.1	107.35	105.50	10.9	2,961	0.37%
2022/11/29	34.1	105.13	102	106.72	105.50	-67.9	2,838	-2.39%	大賣/
2022/11/28	8	96.11	33.7	96.92	99.30	-25.7	2,605	-0.99%
2022/11/25	22.1	91.86	450	91.74	90.30	-427.9	2,509	-17.05%	大賣/鉅額交易
2022/11/24	13	95.71	7.1	96.13	94.70	5.9	2,463	0.24%
2022/11/23	8.1	96.69	14	95.63	95.60	-5.9	2,454	-0.24%
2022/11/22	2	90.95	1	89.20	89.20	1	2,426	0.04%
2022/11/21	1	92.50	1	93.30	92.80	0	2,577	0.00%
2022/11/18	1	92.20	4	90.13	88.00	-3	2,708	-0.11%
2022/11/17	4	90.88	7	90.94	90.60	-3	2,830	-0.11%
2022/11/16	2.1	91.28	0	0.00	90.30	2.1	2,907	0.07%
2022/11/15	5.2	93.05	0	0.00	91.90	5.2	2,945	0.18%
2022/11/14	1	91.60	1	94.90	94.40	0	2,938	0.00%
2022/11/11	4.3	93.96	5	100.00	92.00	-0.7	2,940	-0.02%
2022/11/10	2	97.85	10	99.25	97.10	-8	2,914	-0.27%
2022/11/09	0	0.00	25	100.40	98.60	-25	2,907	-0.86%
2022/11/08	34	98.79	68	98.37	97.50	-34	2,877	-1.18%
2022/11/07	6	96.20	2	96.40	97.10	4	2,846	0.14%
2022/11/03	2	95.30	8	94.09	95.30	-6	2,875	-0.21%
2022/11/02	2	94.00	2	94.80	94.00	0	2,871	0.00%
2022/11/01	1	93.20	5	91.18	93.30	-4	2,862	-0.14%
2022/10/31	6	87.80	9	88.06	88.70	-3	2,845	-0.11%
2022/10/28	6	88.67	4	91.78	86.60	2	2,801	0.07%
2022/10/27	15	88.47	8	89.98	94.00	7	2,743	0.26%
2022/10/26	0	0.00	1	94.10	94.10	-1	2,647	-0.04%
2022/10/25	3	92.60	6	90.50	93.30	-3	2,632	-0.11%
2022/10/24	17	90.51	14	91.41	92.70	3	2,612	0.11%
2022/10/21	3	92.33	2	94.35	90.00	1	2,564	0.04%
2022/10/20	8	100.63	6	102.50	100.00	2	2,516	0.08%
2022/10/19	6	106.33	5	104.90	104.00	1	2,485	0.04%
2022/10/18	1	108.00	1	110.00	103.50	0	2,424	0.00%
2022/10/17	93	104.95	0	0.00	103.50	93	2,389	3.89%
2022/10/14	39	102.91	38	103.92	102.50	1	2,368	0.04%
2022/10/13	0	0.00	2	101.25	98.30	-2	2,343	-0.09%
2022/10/12	2	103.25	1	101.50	104.50	1	2,318	0.04%
2022/10/11	11	105.14	11	105.45	106.50	0	2,293	0.00%
2022/10/07	2	112.25	2	112.00	112.00	0	2,256	0.00%
2022/10/06	5	116.80	12	116.83	113.50	-7	2,228	-0.31%
2022/10/05	33	121.97	66	122.14	120.00	-33	2,188	-1.51%
2022/10/04	13	120.27	7	120.14	121.00	6	2,138	0.28%
2022/10/03	1	112.50	0	0.00	112.50	1	2,084	0.05%
2022/09/30	1	116.00	4	115.75	116.00	-3	2,067	-0.15%
2022/09/29	4	116.13	2	116.00	116.50	2	2,044	0.10%
2022/09/28	38	117.49	38	109.97	109.50	0	2,012	0.00%
2022/09/27	6	114.42	5	112.90	117.00	1	1,974	0.05%
2022/09/26	36	112.63	37	113.01	113.00	-1	1,945	-0.05%
2022/09/23	4	116.63	1	121.00	112.00	3	1,903	0.16%
2022/09/22	2	118.75	14	119.07	122.00	-12	1,855	-0.65%
2022/09/21	2	118.50	7	119.86	118.50	-5	1,813	-0.28%
2022/09/20	4	119.25	0	0.00	119.50	4	1,799	0.22%
2022/09/19	3	117.50	13	118.50	119.00	-10	1,785	-0.56%
2022/09/16	2	119.25	2	118.75	117.50	0	1,764	0.00%
2022/09/15	2	121.00	11	121.14	118.50	-9	1,750	-0.51%
2022/09/14	33	121.50	35	117.71	121.50	-2	1,714	-0.12%
2022/09/13	1	123.00	0	0.00	120.50	1	1,682	0.06%
2022/09/12	33	117.85	56	120.50	121.50	-23	1,603	-1.43%
2022/09/08	8	119.44	7	120.36	121.50	1	1,545	0.06%
2022/09/07	2	117.75	4	118.00	119.00	-2	1,504	-0.13%
2022/09/06	49	119.96	48	120.03	120.00	1	1,458	0.07%
2022/09/05	1	114.00	10	123.00	117.50	-9	1,364	-0.66%
2022/09/02	12	119.79	4.2	118.93	119.50	7.8	1,239	0.63%
2022/09/01	8	118.38	9	118.83	116.00	-1	1,163	-0.09%
2022/08/31	48	120.48	46	119.76	119.50	2	1,104	0.18%
2022/08/30	139	119.53	96.1	120.54	121.50	42.9	1,053	4.07%	大買/
2022/08/29	191.2	113.76	178	114.43	116.00	13.2	914	1.44%	大買/大賣/
2022/08/26	55	118.37	92	116.87	114.00	-37	803	-4.61%
2022/08/25	5	110.50	85	108.69	115.50	-80	630	-12.69%
2022/08/24	312	106.13	147	107.70	105.00	165	478	34.46%	大買/大賣/鉅額交易
2022/08/23	10	100.60	10	102.10	99.30	0	338	0.00%
2022/08/22	1	98.40	7	99.39	99.50	-6	253	-2.37%
2022/08/19	2	95.45	57	97.06	95.10	-55	203	-27.06%
2022/08/18	42	92.91	44	95.30	95.30	-2	177	-1.13%
2022/08/17	60	91.64	51	90.59	91.50	9	153	5.87%
2022/08/16	2	89.90	0	0.00	89.50	2	143	1.40%
2022/08/12	0	0.00	1	92.00	91.20	-1	132	-0.76%
2022/08/11	3	90.70	3	91.37	90.30	0	125	0.00%
2022/08/10	1	88.20	1	89.00	89.30	0	105	0.00%
2022/08/08	0	0.00	0	84.93	85.00	0	68	-0.04%
2022/07/28	0	0.00	4.2	79.50	79.90	-4.2	57	-7.24%
2022/07/20	0	0.00	2	79.00	78.60	-2	58	-3.46%
2022/07/19	0	0.00	2	77.80	78.10	-2	59	-3.38%
2022/07/12	0	0.00	1	78.60	77.60	-1	64	-1.54%
2022/07/05	0	0.00	0	77.00	75.00	0	64	-0.05%
2022/06/24	0	0.00	0	77.70	77.70	0	62	-0.05%
2022/06/09	0	0.00	2	82.00	81.80	-2	60	-3.29%
2022/06/01	0	0.00	2	80.10	80.10	-2	61	-3.27%
2022/05/31	0	0.00	2	79.60	79.60	-2	60	-3.30%
2022/05/25	3	75.73	0	0.00	76.00	3	59	5.02%
2022/05/12	7	76.63	0	0.00	77.00	7	61	11.42%
2022/05/11	2	77.50	0	0.00	77.50	2	60	3.29%
2022/04/22	0	0.00	2	83.20	83.20	-2	63	-3.14%
2022/04/21	1	82.00	1	82.50	83.50	0	63	0.00%
2022/04/06	0	0.00	1	81.00	81.20	-1	65	-1.54%
2022/03/23	0	0.00	2	80.50	80.70	-2	66	-3.02%
2022/03/08	2	75.80	0	0.00	75.30	2	73	2.71%
2022/03/07	0	0.00	1	75.80	75.60	-1	73	-1.37%
2022/02/22	0	0.00	5	79.90	79.90	-5	79	-6.33%
2022/01/24	1	79.80	0.2	79.43	79.70	0.8	92	0.88%
2022/01/12	2	81.40	0	0.00	81.40	2	99	2.01%
2022/01/11	1	81.40	0	0.00	81.40	1	98	1.01%
2022/01/07	6	82.80	0	0.00	83.00	6	98	6.10%
2022/01/06	3	84.10	0	0.00	83.90	3	97	3.07%
2022/01/05	3	84.70	0	0.00	84.60	3	97	3.07%
2021/12/10	0	0.00	2	85.60	84.50	-2	94	-2.12%
2021/12/07	20	84.99	0	0.00	84.70	20	92	21.52%
2021/11/29	1	83.50	0	0.00	84.50	1	90	1.10%
2021/11/18	0.1	87.20	0	87.20	86.80	0.1	87	0.09%
2021/11/17	5	87.32	0	0.00	87.10	5	88	5.65%
2021/11/11	0.1	85.00	0	0.00	84.10	0.1	100	0.10%
2021/11/10	0.1	84.00	0	0.00	84.80	0.1	107	0.10%
2021/11/05	2	85.00	0	0.00	85.60	2	110	1.81%
2021/11/04	0	0.00	1	86.20	85.50	-1	113	-0.88%
2021/10/28	0	0.00	1	85.00	85.00	-1	111	-0.90%
2021/10/27	0	0.00	18	83.10	84.70	-18	110	-16.25%
2021/10/26	0	0.00	3	82.00	81.70	-3	112	-2.67%
2021/10/21	0	0.00	1	79.50	79.10	-1	120	-0.83%
2021/10/15	0	0.00	2	76.80	76.30	-2	124	-1.60%
2021/10/13	0	0.00	1	74.70	74.60	-1	124	-0.80%
2021/10/12	0	0.00	10	75.14	75.20	-10	126	-7.92%
2021/10/04	5	77.00	2	78.20	76.20	3	139	2.15%
2021/09/03	0	0.00	1	79.50	79.50	-1	175	-0.57%
2021/08/20	2	73.30	0	0.00	73.70	2	216	0.92%
2021/08/18	2	77.60	0	0.00	78.10	2	214	0.93%
2021/08/17	8	76.13	40	75.68	74.20	-32	214	-14.92%
2021/08/16	5	79.42	3	80.37	77.80	2	209	0.95%
2021/08/11	1	83.40	0	0.00	82.30	1	213	0.47%
2021/08/10	1	82.90	21	84.49	84.70	-20	220	-9.08%
2021/08/03	0	0.00	20	86.65	87.90	-20	277	-7.20%
2021/07/30	0	0.00	2	84.70	87.50	-2	289	-0.69%
2021/07/22	1	85.20	0	0.00	84.40	1	359	0.28%
2021/07/21	2	86.50	0	0.00	84.30	2	365	0.55%
2021/07/09	0	0.00	3	87.53	87.30	-3	446	-0.67%
2021/06/23	0	0.00	1	89.20	91.00	-1	651	-0.15%
2021/06/21	1	90.20	0	0.00	90.00	1	668	0.15%
2021/06/16	1	92.90	0	0.00	92.70	1	679	0.15%
2021/06/11	0	0.00	1	93.50	92.20	-1	702	-0.14%
2021/06/09	1	99.70	0	0.00	99.90	1	707	0.14%
2021/06/04	0	0.00	2	99.00	98.80	-2	717	-0.28%
2021/06/03	1	99.80	0	0.00	99.80	1	717	0.14%
2021/06/02	7	99.00	0	0.00	98.80	7	716	0.98%
2021/05/28	0	0.00	0.1	96.50	95.30	-0.1	728	-0.01%
2021/05/26	0.1	92.30	0	0.00	93.00	0.1	730	0.01%
2021/05/24	0	0.00	1	89.90	91.40	-1	734	-0.14%
2021/05/21	0.1	90.00	0	0.00	90.20	0.1	736	0.01%
2021/05/18	0	0.00	1	80.80	86.60	-1	738	-0.14%
2021/05/17	2	78.90	0.3	82.00	78.80	1.7	734	0.24%
2021/05/14	2	86.00	0.1	85.30	85.50	1.9	725	0.26%
2021/05/12	0	0.00	43	81.89	83.40	-43	714	-6.02%
2021/05/11	21	89.91	0	0.00	88.20	21	697	3.01%
2021/05/06	2	97.20	1	97.70	94.20	1	676	0.15%
2021/05/05	0	0.00	1	97.30	97.20	-1	665	-0.15%
2021/05/04	6	99.02	3	99.97	100.00	3	651	0.46%
2021/05/03	21	109.43	0	0.00	108.00	21	627	3.35%
2021/04/29	0	0.00	10	113.60	113.50	-10	620	-1.61%
2021/04/27	0	0.00	10	115.00	114.50	-10	640	-1.56%
2021/04/22	0	0.00	6	116.17	115.50	-6	655	-0.92%
2021/04/21	21	115.48	1	115.50	115.00	20	651	3.07%
2021/04/20	5	116.80	0	0.00	117.00	5	648	0.77%
2021/04/19	4	117.00	0	0.00	117.00	4	650	0.61%
2021/04/15	3	117.83	4	118.38	120.00	-1	654	-0.15%
2021/04/14	1	113.50	3	116.00	118.00	-2	643	-0.31%
2021/04/13	6	118.58	24	119.10	116.50	-18	628	-2.86%
2021/04/12	22	117.30	4	117.00	118.00	18	577	3.12%
2021/04/09	2	113.50	5	113.10	113.00	-3	545	-0.55%
2021/04/08	6	111.83	11	110.23	112.50	-5	541	-0.92%
2021/04/07	10	109.00	0	0.00	110.00	10	536	1.86%
2021/04/06	8	109.50	10	109.50	109.50	-2	540	-0.37%
2021/04/01	2	112.00	2	112.50	111.50	0	535	0.00%
2021/03/31	2	111.50	0	0.00	111.50	2	536	0.37%
2021/03/30	0	0.00	121	113.99	113.00	-121	532	-22.72%	大賣/鉅額交易
2021/03/29	1	115.00	0	0.00	115.00	1	529	0.19%
2021/03/24	11	113.86	2	115.50	115.50	9	538	1.67%
2021/03/22	0	0.00	2	112.50	113.50	-2	539	-0.37%
2021/03/19	5	112.60	3	113.33	113.00	2	550	0.36%
2021/03/18	4	114.75	50	114.75	115.00	-46	551	-8.34%
2021/03/17	54	116.92	3	116.33	114.50	51	579	8.80%
2021/03/16	0	0.00	1	113.00	113.00	-1	585	-0.17%
2021/03/15	1	112.50	0	0.00	112.50	1	613	0.16%
2021/03/12	0	0.00	100	110.39	111.00	-100	620	-16.11%
2021/03/08	0	0.00	1	106.50	106.00	-1	762	-0.13%
2021/03/05	1	106.00	0	0.00	105.50	1	767	0.13%
2021/03/03	1	109.00	2	109.25	108.50	-1	767	-0.13%
2021/02/26	2	103.50	0	0.00	105.50	2	798	0.25%
2021/02/25	5	106.00	0	0.00	105.50	5	813	0.61%
2021/02/22	0	0.00	1	109.00	108.00	-1	857	-0.12%
2021/02/18	10	108.00	0	0.00	108.00	10	897	1.11%
2021/02/17	0	0.00	7	105.00	105.00	-7	947	-0.74%
2021/01/27	0	0.00	2	107.00	107.00	-2	1,200	-0.17%
2021/01/26	2	105.50	0	0.00	104.00	2	1,204	0.17%
2021/01/21	0	0.00	1	104.50	104.50	-1	1,216	-0.08%
2021/01/20	3	104.17	1	103.50	104.00	2	1,222	0.16%
2021/01/19	1	109.50	0	0.00	108.50	1	1,206	0.08%
2021/01/18	1	111.48	2	109.50	108.50	-1	1,204	-0.08%
2021/01/15	0	0.00	47	112.50	111.50	-47	1,200	-3.91%
2021/01/14	2	115.50	0	0.00	115.00	2	1,192	0.17%
2021/01/13	1	115.00	0	0.00	116.00	1	1,191	0.08%
2021/01/12	0	0.00	1	114.00	114.00	-1	1,199	-0.08%
2021/01/11	17	116.74	3	117.50	115.00	14	1,215	1.15%
2021/01/08	3	120.50	3	119.50	121.00	0	1,203	0.00%
2021/01/07	6.1	120.05	1	120.50	121.00	5.1	1,199	0.42%
2021/01/06	2	118.00	1	117.50	117.00	1	1,188	0.09%
2021/01/05	2	120.00	7	119.43	120.00	-5	1,180	-0.42%
2021/01/04	1	118.50	2	117.00	118.50	-1	1,175	-0.09%
2020/12/31	1	114.00	0	0.00	114.00	1	1,167	0.09%
2020/12/29	1	113.50	0	0.00	113.50	1	1,184	0.08%
2020/12/25	1	116.50	0	0.00	115.00	1	1,176	0.09%
2020/12/18	1	116.50	0	0.00	115.50	1	1,233	0.08%
2020/12/17	1	119.00	2	118.50	118.00	-1	1,241	-0.08%
2020/12/14	1	117.50	3	117.00	116.50	-2	1,236	-0.16%
2020/12/11	5	117.90	11	118.32	116.00	-6	1,234	-0.49%
2020/12/09	10	126.95	1	129.00	127.00	9	1,198	0.75%
2020/12/08	0	0.00	1	123.50	126.00	-1	1,177	-0.08%
2020/12/07	1	121.50	1	123.50	125.00	0	1,204	0.00%
2020/12/04	6	125.00	6	123.92	122.50	0	1,224	0.00%
2020/12/03	14	128.57	9	133.17	126.00	5	1,209	0.41%
2020/12/02	8	128.56	18	127.61	131.50	-10	1,174	-0.85%
2020/12/01	1	123.50	0	0.00	122.50	1	1,126	0.09%
2020/11/30	1	123.00	1	124.00	122.50	0	1,154	0.00%
2020/11/27	1	122.50	2	123.00	122.50	-1	1,162	-0.09%
2020/11/25	11	122.82	5	123.70	122.00	6	1,163	0.52%
2020/11/24	3	123.83	5	125.00	125.50	-2	1,128	-0.18%
2020/11/23	2	125.25	5	124.50	123.50	-3	1,119	-0.27%
2020/11/20	3	124.00	7	124.50	123.50	-4	1,109	-0.36%
2020/11/19	12	123.67	10	121.95	122.00	2	1,104	0.18%
2020/11/18	2	122.00	3	122.50	122.00	-1	1,107	-0.09%
2020/11/17	5	121.50	2	122.75	122.50	3	1,104	0.27%
2020/11/16	3	123.17	3	124.00	123.00	0	1,121	0.00%
2020/11/13	9	122.22	10	121.95	120.00	-1	1,122	-0.09%
2020/11/12	1	116.00	6	116.75	116.00	-5	1,024	-0.49%
2020/11/11	33	114.83	122	112.86	113.00	-89	1,001	-8.89%	大賣/
2020/11/10	5	112.00	5	111.00	111.00	0	960	0.00%
2020/11/09	11	110.00	1	110.50	110.50	10	966	1.03%
2020/11/06	2	107.25	1	108.00	106.00	1	997	0.10%
2020/11/05	0	0.00	1	106.00	105.50	-1	994	-0.10%
2020/11/03	0	0.00	1	104.50	103.50	-1	1,029	-0.10%
2020/11/02	61	100.03	0	0.00	100.50	61	1,055	5.78%
2020/10/29	1	103.00	2	103.50	104.00	-1	1,102	-0.09%
2020/10/28	4	103.25	2	104.25	102.50	2	1,105	0.18%
2020/10/22	1	106.00	0	0.00	104.50	1	1,154	0.09%
2020/10/21	1	106.50	1	108.50	107.50	0	1,166	0.00%
2020/10/20	2	107.75	0	0.00	108.00	2	1,187	0.17%
2020/10/19	1	107.00	34	107.09	108.50	-33	1,201	-2.75%
2020/10/16	31	104.45	1	105.00	103.00	30	1,216	2.47%
2020/10/15	0	0.00	1	104.00	104.00	-1	1,236	-0.08%
2020/10/12	2	103.00	0	0.00	102.50	2	1,304	0.15%
2020/10/07	3	103.33	0	0.00	103.50	3	1,491	0.20%
2020/10/06	1	107.50	2	107.25	107.50	-1	1,594	-0.06%
2020/10/05	1	101.50	0	0.00	102.00	1	1,668	0.06%
2020/09/30	6	101.67	2	102.75	104.00	4	1,748	0.23%
2020/09/29	0	0.00	1	105.00	102.00	-1	1,791	-0.06%
2020/09/25	2	101.50	0	0.00	101.50	2	1,896	0.11%
2020/09/24	2	109.00	0	0.00	107.50	2	1,901	0.11%
2020/09/23	0	0.00	1	115.50	116.00	-1	1,942	-0.05%
2020/09/22	2	112.75	4	112.38	112.50	-2	1,947	-0.10%
2020/09/21	3	112.00	2	109.00	109.00	1	1,947	0.05%
2020/09/18	0	0.00	2	116.25	114.00	-2	1,949	-0.10%
2020/09/17	3	115.50	1	116.00	115.00	2	1,975	0.10%
2020/09/16	1	115.00	0	0.00	114.50	1	1,984	0.05%
2020/09/15	0	0.00	1	115.00	114.50	-1	1,985	-0.05%
2020/09/14	1	113.50	1	115.00	115.00	0	1,991	0.00%
2020/09/11	1	114.00	0	0.00	113.00	1	1,995	0.05%
2020/09/10	30	115.22	29	114.53	115.00	1	2,001	0.05%
2020/09/09	10	108.25	9	111.61	110.00	1	1,970	0.05%
2020/09/08	10	107.00	0	0.00	107.00	10	1,948	0.51%
2020/09/07	2	108.25	2	108.00	107.00	0	1,971	0.00%
2020/09/03	1	115.00	1	116.50	113.00	0	2,011	0.00%
2020/09/02	0	0.00	3	116.83	119.00	-3	2,004	-0.15%
2020/08/27	1	114.00	1	116.50	114.00	0	2,061	0.00%
2020/08/26	1	115.00	0	0.00	116.00	1	2,088	0.05%
2020/08/25	5	116.40	3	115.17	116.50	2	2,103	0.10%
2020/08/20	1	112.00	2	113.25	108.00	-1	2,212	-0.05%
2020/08/19	13	117.65	1	116.00	115.00	12	2,216	0.54%
2020/08/12	8	126.25	6	126.00	125.50	2	2,288	0.09%
2020/08/10	5	133.70	3	134.50	132.00	2	2,466	0.08%
2020/08/07	0	0.00	20	131.00	129.50	-20	2,467	-0.81%
2020/08/06	1	131.50	1	137.50	134.00	0	2,483	0.00%
2020/08/05	6	135.25	3	136.00	135.50	3	2,495	0.12%
2020/08/04	21	135.88	42	131.85	134.00	-21	2,503	-0.84%
2020/08/03	0	0.00	2	132.50	131.50	-2	2,498	-0.08%
2020/07/31	2	130.25	0	0.00	130.00	2	2,520	0.08%
2020/07/30	1	131.00	0	0.00	131.00	1	2,596	0.04%
2020/07/29	1	132.50	1	131.00	129.50	0	2,612	0.00%
2020/07/28	1	129.00	22	128.45	128.00	-21	2,641	-0.79%
2020/07/27	12	137.04	0	0.00	134.50	12	2,667	0.45%
2020/07/24	0	0.00	31	137.34	136.00	-31	2,735	-1.13%
2020/07/23	2	142.75	11.1	141.49	139.50	-9.1	2,793	-0.32%
2020/07/22	23	141.52	2	143.00	141.50	21	2,786	0.75%
2020/07/21	15	137.50	0	0.00	137.00	15	2,766	0.54%
2020/07/20	0	0.00	6	137.92	139.00	-6	2,814	-0.21%
2020/07/17	1	138.99	0	0.00	138.00	1	2,837	0.04%
2020/07/16	2	139.75	14	143.43	144.50	-12	2,833	-0.42%
2020/07/15	13	146.96	28	145.55	141.00	-15	2,819	-0.53%
2020/07/14	4	146.88	22	147.98	143.50	-18	2,777	-0.65%
2020/07/13	58	144.03	30.9	148.90	150.00	27.1	2,712	1.00%
2020/07/10	5	139.30	4	141.13	136.50	1	2,645	0.04%
2020/07/09	8	142.94	6	140.42	139.50	2	2,594	0.08%
2020/07/08	7	136.71	5	139.30	137.00	2	2,517	0.08%
2020/07/07	21	136.17	19	134.24	139.50	2	2,486	0.08%
2020/07/06	11	132.27	0	132.00	133.00	11	2,415	0.45%
2020/07/03	23	129.96	3	131.98	130.50	20	2,409	0.83%
2020/07/02	30	129.80	4	131.38	130.50	26	2,406	1.08%
2020/06/30	2	122.50	0	0.00	121.00	2	2,352	0.09%
2020/06/24	1	124.50	3	124.67	123.50	-2	2,377	-0.08%
2020/06/23	0	0.00	9	124.00	123.00	-9	2,384	-0.38%
2020/06/22	0	0.00	4	123.50	123.00	-4	2,403	-0.17%
2020/06/19	14	122.43	1	121.50	121.00	13	2,456	0.53%
2020/06/17	1	120.50	0	0.00	123.50	1	2,477	0.04%
2020/06/15	0	0.00	3	121.67	119.50	-3	2,572	-0.12%
2020/06/12	3	119.17	0	0.00	121.50	3	2,599	0.12%
2020/06/11	4	123.88	4	123.88	122.50	0	2,610	0.00%
2020/06/10	1	129.50	82	130.71	129.50	-81	2,615	-3.10%
2020/06/09	1	127.50	65	129.22	128.00	-64	2,691	-2.38%
2020/06/08	2	132.75	1	132.50	130.50	1	2,756	0.04%
2020/06/05	0	0.00	2	136.00	133.00	-2	2,927	-0.07%
2020/06/04	11	135.55	68	131.74	135.00	-57	2,988	-1.91%
2020/06/03	1	131.50	1	129.00	130.00	0	3,024	0.00%
2020/06/02	6	132.33	41	131.22	130.00	-35	3,097	-1.13%
2020/06/01	23	134.30	1	133.00	134.00	22	3,103	0.71%
2020/05/29	22	131.55	1	132.00	132.00	21	3,091	0.68%
2020/05/28	45	130.02	45	130.48	129.50	0	3,083	0.00%
2020/05/27	3	128.67	4	127.50	127.00	-1	3,008	-0.03%
2020/05/26	3	128.33	21	128.45	126.50	-18	3,001	-0.60%
2020/05/25	35	126.46	1	124.50	128.00	34	2,975	1.14%
2020/05/22	0	0.00	32	123.66	121.50	-32	2,936	-1.09%
2020/05/21	111	121.60	4	122.75	123.00	107	2,938	3.64%	大買/鉅額交易
2020/05/20	8	119.50	2	119.00	118.50	6	2,900	0.21%
2020/05/19	0	0.00	1	120.50	119.50	-1	2,931	-0.03%
2020/05/18	8	125.13	59	123.85	118.00	-51	2,980	-1.71%
2020/05/15	14	116.21	40	120.40	124.00	-26	2,908	-0.89%
2020/05/14	1	120.00	23	120.00	120.00	-22	2,833	-0.78%
2020/05/12	3	120.83	105	120.91	119.00	-102	2,903	-3.51%	大賣/鉅額交易
2020/05/11	46	118.43	110	118.12	119.00	-64	2,916	-2.19%	大賣/
2020/05/08	13	120.00	0	0.00	118.50	13	2,971	0.44%
2020/05/07	5	119.20	34	118.19	120.00	-29	2,977	-0.97%
2020/05/06	60	117.95	36	118.19	117.00	24	3,015	0.80%
2020/05/05	4	113.25	14	113.68	113.50	-10	3,012	-0.33%
2020/05/04	29	110.97	28	112.38	112.00	1	3,024	0.03%
2020/04/30	21	112.17	19	112.45	112.50	2	3,008	0.07%
2020/04/29	16	108.91	8	108.13	110.00	8	2,984	0.27%
2020/04/28	43	104.95	28	105.54	105.00	15	3,000	0.50%
2020/04/27	10	101.30	0	0.00	101.50	10	2,934	0.34%
2020/04/24	2	99.85	2	100.50	100.00	0	2,981	0.00%
2020/04/23	12	102.33	8	102.75	100.50	4	2,995	0.13%
2020/04/22	4	98.75	10	99.19	101.50	-6	2,982	-0.20%
2020/04/21	0	0.00	6	99.93	96.60	-6	3,122	-0.19%
2020/04/20	3	99.70	0	0.00	99.50	3	3,194	0.09%
2020/04/17	2	100.35	2	101.75	99.50	0	3,267	0.00%
2020/04/16	3	99.63	114	99.53	99.50	-111	3,245	-3.42%	大賣/鉅額交易
2020/04/15	31	100.27	10.1	102.00	102.50	20.9	3,231	0.65%
2020/04/14	9	98.03	3	97.03	98.00	6	3,209	0.19%
2020/04/13	1	93.50	1	94.10	93.50	0	3,218	0.00%
2020/04/10	2	93.65	1	93.80	93.40	1	3,220	0.03%
2020/04/09	4	94.30	5	92.42	92.50	-1	3,223	-0.03%
2020/04/08	4	91.75	2	93.50	93.50	2	3,229	0.06%
2020/04/07	4	90.40	2	90.85	90.50	2	3,232	0.06%
2020/04/06	0	0.00	1	87.60	88.50	-1	3,226	-0.03%
2020/04/01	1	85.80	1	84.70	86.00	0	3,217	0.00%
2020/03/31	1	85.00	3	86.60	85.00	-2	3,210	-0.06%
2020/03/30	1	84.80	10	83.50	84.50	-9	3,195	-0.28%
2020/03/27	2	83.20	6	84.58	81.80	-4	3,180	-0.13%
2020/03/26	5	83.46	9	82.47	83.30	-4	3,148	-0.13%
2020/03/25	49	82.72	4	82.40	81.60	45	3,114	1.44%
2020/03/24	1	74.30	9	76.62	78.50	-8	3,056	-0.26%
2020/03/23	1	71.50	0	0.00	71.50	1	3,028	0.03%
2020/03/20	11	75.71	48	73.36	74.50	-37	3,012	-1.23%
2020/03/19	6	74.65	7	74.06	72.10	-1	2,944	-0.03%
2020/03/18	15	86.41	11	86.10	80.10	4	2,914	0.14%
2020/03/17	12	88.77	49	89.37	87.00	-37	2,890	-1.28%
2020/03/16	13	100.77	37	98.13	92.70	-24	2,916	-0.82%
2020/03/13	273	99.24	27	99.46	103.00	246	2,880	8.54%	大買/鉅額交易
2020/03/12	32	111.05	32	109.97	108.00	0	2,804	0.00%
2020/03/11	143	117.09	39	118.59	113.50	104	2,714	3.83%	大買/鉅額交易
2020/03/10	14	113.54	20	114.15	117.00	-6	2,537	-0.24%
2020/03/09	12	114.21	9	114.11	110.50	3	2,465	0.12%
2020/03/06	6	116.00	27	116.28	113.00	-21	2,410	-0.87%
2020/03/05	26	114.17	3	111.00	114.00	23	2,335	0.98%
2020/03/04	1	106.50	0	0.00	106.50	1	2,353	0.04%
2020/03/03	1	110.00	3	109.50	108.50	-2	2,377	-0.08%
2020/03/02	1	106.50	4	105.38	107.00	-3	2,444	-0.12%
2020/02/27	4	109.75	1	108.50	106.00	3	2,439	0.12%
2020/02/26	2	111.50	3	113.17	111.50	-1	2,412	-0.04%
2020/02/25	2	111.25	1	111.00	111.00	1	2,400	0.04%
2020/02/24	5	110.30	6	110.42	111.50	-1	2,394	-0.04%
2020/02/21	4	115.00	0.1	114.00	114.00	3.9	2,371	0.16%
2020/02/20	3	118.00	3	115.83	115.00	0	2,361	0.00%
2020/02/19	15	120.07	8	119.50	118.00	7	2,326	0.30%
2020/02/18	2	116.75	39	116.54	117.50	-37	2,266	-1.63%
2020/02/17	16	118.69	19	117.47	116.00	-3	2,303	-0.13%
2020/02/14	12	115.38	33	117.39	117.50	-21	2,275	-0.92%
2020/02/13	42	117.29	5	116.30	114.00	37	2,266	1.63%
2020/02/12	15	111.90	13	113.04	113.00	2	2,307	0.09%
2020/02/11	53	112.27	25	112.18	113.50	28	2,367	1.18%
2020/02/10	18	106.81	11	106.23	106.50	7	2,301	0.30%
2020/02/07	24	108.25	38	108.78	107.50	-14	2,357	-0.59%
2020/02/06	30	108.58	16	108.16	112.00	14	2,302	0.61%
2020/02/05	6	102.08	11	102.09	102.00	-5	2,250	-0.22%
2020/02/04	10	103.95	5	104.00	104.00	5	2,226	0.22%
2020/02/03	6	100.72	2	102.25	102.50	4	2,215	0.18%
2020/01/31	17	107.50	20	106.00	105.00	-3	2,191	-0.14%
2020/01/20	8	127.69	7	125.93	126.50	1	2,129	0.05%
2020/01/17	3	125.33	1	127.00	127.00	2	2,095	0.10%
2020/01/16	10	125.60	13.4	123.80	126.00	-3.4	2,084	-0.16%
2020/01/15	94	123.84	30	122.85	123.00	64	2,076	3.08%
2020/01/14	75	113.17	11	115.45	118.00	64	1,955	3.27%
2020/01/13	79	107.15	81	109.17	107.50	-2	1,872	-0.11%
2020/01/10	38	107.25	74	106.59	104.50	-36	1,854	-1.94%
2020/01/09	0	0.00	31	105.53	106.00	-31	1,849	-1.68%
2020/01/08	1	104.00	2	106.00	103.00	-1	1,850	-0.05%
2020/01/07	1	106.00	6	105.58	106.00	-5	1,887	-0.26%
2020/01/06	73	103.84	2	104.00	104.00	71	1,866	3.80%
2020/01/03	2	103.25	46	102.64	103.00	-44	1,868	-2.35%
2020/01/02	1	103.50	4	105.38	104.50	-3	1,858	-0.16%
2019/12/31	1	105.50	0.1	103.00	101.50	0.9	1,856	0.05%
2019/12/30	44	102.05	1	103.50	104.00	43	1,890	2.27%
2019/12/27	1	101.50	0	0.00	101.50	1	1,870	0.05%
2019/12/26	1	103.00	3	101.67	103.00	-2	1,866	-0.11%
2019/12/24	2	100.00	0	0.00	99.70	2	1,859	0.11%
2019/12/18	1	102.50	0	0.00	102.00	1	1,843	0.05%
2019/12/16	0	0.00	1	101.50	101.50	-1	1,839	-0.05%
2019/12/13	7	103.21	6	102.08	101.50	1	1,835	0.05%
2019/12/12	1	103.00	3	103.33	103.00	-2	1,824	-0.11%
2019/12/11	10	106.35	8	105.44	103.50	2	1,813	0.11%
2019/12/10	1	104.00	1	104.50	104.50	0	1,750	0.00%
2019/12/09	3	105.17	3	104.17	103.00	0	1,752	0.00%
2019/12/06	1	102.00	2	102.00	102.50	-1	1,756	-0.06%
2019/12/05	2	102.25	2	101.50	101.00	0	1,790	0.00%
2019/12/04	0	0.00	20	102.43	102.00	-20	1,788	-1.12%
2019/12/02	0	0.00	1	101.50	101.50	-1	1,770	-0.06%
2019/11/29	17	101.88	6	100.85	100.50	11	1,759	0.63%
2019/11/28	3	105.83	10	106.25	107.00	-7	1,704	-0.41%
2019/11/27	20	104.45	6	104.83	105.00	14	1,679	0.83%
2019/11/26	11	100.35	0	0.00	99.80	11	1,608	0.68%
2019/11/25	0	0.00	1	100.00	98.80	-1	1,630	-0.06%
2019/11/21	10	99.70	0	0.00	100.50	10	1,629	0.61%
2019/11/20	0	0.00	1	99.40	100.00	-1	1,628	-0.06%
2019/11/18	0	0.00	18	100.03	100.50	-18	1,664	-1.08%
2019/11/15	1	99.90	3	99.87	100.00	-2	1,684	-0.12%
2019/11/14	7	100.51	23	100.65	99.50	-16	1,682	-0.95%
2019/11/13	5	106.10	0	0.00	105.00	5	1,616	0.31%
2019/11/12	4	107.00	4	106.88	108.50	0	1,593	0.00%
2019/11/11	24	112.33	14	113.54	108.00	10	1,552	0.64%
2019/11/08	28	110.30	31	108.48	112.00	-3	1,433	-0.21%
2019/11/07	2	103.25	12	103.71	104.00	-10	1,319	-0.76%
2019/11/06	11	106.45	9	106.22	103.00	2	1,302	0.15%
2019/11/05	20	104.00	36	103.81	104.00	-16	1,206	-1.33%
2019/11/04	16	104.53	6	105.92	104.50	10	1,193	0.84%
2019/11/01	0	0.00	10	102.55	103.50	-10	1,161	-0.86%
2019/10/31	1	102.50	11	102.05	100.50	-10	1,149	-0.87%
2019/10/30	0	0.00	3	100.97	101.50	-3	1,136	-0.26%
2019/10/29	28.1	98.90	14.1	99.37	99.20	14	1,124	1.24%
2019/10/28	2	100.00	5	100.50	100.00	-3	1,097	-0.27%
2019/10/25	27	103.26	12	105.92	101.50	15	1,073	1.40%
2019/10/24	1	105.00	7	105.71	106.00	-6	1,049	-0.57%
2019/10/23	41	106.40	12	106.25	105.00	29	1,034	2.80%
2019/10/22	33	103.30	27	103.76	105.00	6	984	0.61%
2019/10/21	2	99.20	1	98.30	100.50	1	925	0.11%
2019/10/18	25	100.83	19	104.16	101.00	6	905	0.66%
2019/10/17	2	101.00	0	0.00	101.00	2	836	0.24%
2019/10/16	5	102.50	25	102.64	100.00	-20	813	-2.46%
2019/10/15	5	100.90	60	100.72	101.50	-55	783	-7.02%
2019/10/14	2	95.40	1	96.80	95.40	1	718	0.14%
2019/10/09	1	93.40	3	94.60	93.90	-2	697	-0.29%
2019/10/08	0	0.00	1	94.20	93.90	-1	689	-0.14%
2019/10/07	6	93.65	2.5	94.26	93.50	3.5	688	0.51%
2019/10/04	5	94.62	1	94.30	93.80	4	667	0.60%
2019/10/03	0	0.00	1	86.30	87.00	-1	611	-0.16%
2019/09/27	110	84.39	1	86.60	84.20	109	603	18.08%	大買/鉅額交易
2019/09/26	100	87.70	0	0.00	87.70	100	598	16.71%
2019/09/25	0.1	87.80	0	0.00	87.80	0.1	613	0.01%
2019/09/24	0	0.00	1	88.20	88.10	-1	620	-0.16%
2019/09/17	0	0.00	0.5	87.00	87.00	-0.5	603	-0.08%
2019/09/12	0.5	88.00	30.3	87.78	88.00	-29.7	597	-4.98%
2019/09/11	0	0.00	16	85.95	87.00	-16	592	-2.70%
2019/09/10	3	86.63	1	89.20	85.50	2	571	0.35%
2019/09/09	9	90.89	2.7	92.24	91.50	6.3	540	1.16%
2019/09/06	1	90.60	0	0.00	89.90	1	505	0.20%
2019/09/05	0	0.00	1	91.30	91.30	-1	500	-0.20%
2019/09/02	2	94.20	1	92.80	93.30	1	504	0.20%
2019/08/30	0	0.00	3	91.77	93.10	-3	524	-0.57%
2019/08/29	0	0.00	1	94.50	92.00	-1	518	-0.19%
2019/08/28	2	94.50	3.1	95.00	92.80	-1.1	503	-0.22%
2019/08/27	0	0.00	1	90.80	90.50	-1	467	-0.21%
2019/08/26	5	89.70	3	90.00	89.70	2	459	0.44%
2019/08/23	2	92.00	1	91.70	92.00	1	453	0.22%
2019/08/22	6	92.07	3	91.17	92.40	3	444	0.67%
2019/08/21	4	91.95	16.1	92.21	91.60	-12.1	431	-2.81%
2019/08/20	7	89.89	8	89.26	90.40	-1	392	-0.25%
2019/08/19	6	88.23	1	83.40	85.80	5	361	1.38%
2019/08/15	1	81.70	0.7	81.00	80.90	0.3	361	0.07%
2019/08/14	10	84.70	47	84.68	84.10	-37	378	-9.78%
2019/08/13	17	84.68	0	0.00	84.60	17	384	4.42%
2019/08/12	5	83.64	1.1	84.53	85.10	3.9	396	0.98%
2019/08/08	3	81.60	0	0.00	81.40	3	396	0.76%
2019/07/31	39	84.97	38	84.97	84.80	1	414	0.24%
2019/07/24	1	89.70	0	0.00	89.80	1	417	0.24%
2019/07/23	1	92.00	0	0.00	91.20	1	425	0.24%
2019/07/22	3	91.53	1	92.00	92.00	2	437	0.46%
2019/07/19	8	89.80	0	0.00	89.70	8	439	1.82%
2019/07/18	1	91.00	1	89.50	89.20	0	447	0.00%
2019/07/17	10	91.06	0	0.00	90.70	10	468	2.13%
2019/07/16	5	92.10	1	93.20	92.00	4	475	0.84%
2019/07/15	5	92.56	0	0.00	92.50	5	479	1.04%
2019/07/12	3	91.10	29	90.10	91.20	-26	488	-5.32%
2019/07/11	20	95.68	2	95.75	95.70	18	502	3.58%
2019/07/10	3	94.60	0	0.00	94.50	3	503	0.60%
2019/07/09	2	94.90	0	0.00	93.80	2	509	0.39%
2019/07/05	1	97.40	0	0.00	97.10	1	534	0.19%
2019/07/04	1	98.30	1	96.40	96.70	0	554	0.00%
2019/07/03	4	98.65	5	97.10	97.50	-1	592	-0.17%
2019/07/02	5	97.26	2	97.95	98.00	3	619	0.48%
2019/07/01	2	95.55	4	93.90	95.20	-2	630	-0.32%
2019/06/25	0	0.00	0.2	91.80	91.40	-0.2	645	-0.03%
2019/06/24	1	92.20	0	0.00	91.80	1	657	0.15%
2019/06/20	1	93.00	0	0.00	93.30	1	679	0.15%
2019/06/11	0	0.00	11	90.81	90.90	-11	915	-1.20%
2019/06/10	0	0.00	16	90.66	90.00	-16	941	-1.70%
2019/06/06	2	89.10	6	89.32	89.10	-4	998	-0.40%
2019/06/05	1	86.40	1	87.10	86.60	0	978	0.00%
2019/06/04	0	0.00	1	84.90	84.20	-1	981	-0.10%
2019/05/22	2	85.60	2	85.95	83.70	0	1,095	0.00%
2019/05/21	7	80.46	1	84.50	84.60	6	1,143	0.52%
2019/05/20	5	82.00	19	82.05	81.50	-14	1,123	-1.25%
2019/05/17	0	0.00	5	86.00	82.80	-5	1,129	-0.44%
2019/05/14	0	0.00	0	90.30	89.80	0	1,156	0.00%
2019/05/10	20	92.85	5	91.60	91.80	15	1,233	1.22%
2019/05/09	10	92.14	0	0.00	91.70	10	1,234	0.81%
2019/05/08	14	93.27	0	0.00	93.70	14	1,258	1.11%
2019/05/07	7	94.49	1	95.50	94.20	6	1,288	0.47%
2019/05/03	2	98.00	0	0.00	97.90	2	1,287	0.16%
2019/05/02	0	0.00	1	96.20	96.70	-1	1,277	-0.08%
2019/04/30	0	0.00	2	93.60	94.20	-2	1,274	-0.16%
2019/04/29	1	93.70	0	0.00	93.20	1	1,272	0.08%
2019/04/26	1	96.10	1	96.20	96.70	0	1,260	0.00%
2019/04/25	0	0.00	6	96.05	95.70	-6	1,249	-0.48%
2019/04/24	0	0.00	1	96.70	96.60	-1	1,253	-0.08%
2019/04/23	7	97.63	0	0.00	96.60	7	1,255	0.56%
2019/04/22	5	101.50	2	101.25	102.00	3	1,245	0.24%
2019/04/19	2	99.85	3	100.67	99.60	-1	1,267	-0.08%
2019/04/18	0	0.00	13	98.83	98.70	-13	1,297	-1.00%
2019/04/17	4	102.13	0	0.00	100.50	4	1,297	0.31%
2019/04/16	6	104.25	0	0.00	104.50	6	1,300	0.46%
2019/04/15	0	0.00	1	103.50	103.50	-1	1,307	-0.08%
2019/04/12	1	103.50	1	104.00	104.00	0	1,311	0.00%
2019/04/11	23	104.76	21.1	104.67	104.50	1.9	1,316	0.14%
2019/04/10	49	108.42	8	109.44	107.50	41	1,322	3.10%
2019/04/09	26	109.37	12	108.29	107.00	14	1,310	1.07%
2019/04/08	28	105.21	9	105.78	106.50	19	1,295	1.47%
2019/04/03	5	104.40	11	103.64	102.50	-6	1,289	-0.47%
2019/04/02	2	101.00	2	100.05	102.00	0	1,301	0.00%
2019/04/01	16	101.23	0	0.00	100.00	16	1,351	1.18%
2019/03/29	4	99.88	1	99.30	99.30	3	1,359	0.22%
2019/03/28	1	99.30	0	0.00	99.10	1	1,371	0.07%
2019/03/27	2	101.75	1	101.50	100.00	1	1,398	0.07%
2019/03/26	23	100.46	21.1	100.00	100.00	1.9	1,464	0.13%
2019/03/25	21	99.38	10	98.90	99.00	11	1,509	0.73%
2019/03/22	11	102.05	16	101.16	102.00	-5	1,508	-0.33%
2019/03/21	10	104.00	36	104.71	105.50	-26	1,536	-1.69%
2019/03/20	35	104.54	6	104.75	103.00	29	1,574	1.84%
2019/03/19	38	102.32	33	101.59	103.50	5	1,593	0.31%
2019/03/18	116	102.95	12	101.92	102.00	104	1,576	6.60%	大買/鉅額交易
2019/03/15	23	96.48	7	97.00	97.10	16	1,535	1.04%
2019/03/14	10	94.20	0	0.00	93.90	10	1,483	0.67%
2019/03/13	38	95.49	3	94.70	93.50	35	1,481	2.36%
2019/03/12	12	94.26	2	94.35	94.00	10	1,449	0.69%
2019/03/08	16	90.06	1	90.30	91.30	15	1,393	1.08%
2019/03/07	0	0.00	2	91.75	91.60	-2	1,399	-0.14%
2019/03/06	1	91.30	3	91.87	92.00	-2	1,392	-0.14%
2019/03/05	0	0.00	1	91.20	91.70	-1	1,393	-0.07%
2019/02/27	3	90.23	3	90.60	90.90	0	1,374	0.00%
2019/02/26	11	90.06	0	0.00	89.90	11	1,366	0.80%
2019/02/25	11	91.18	0	0.00	91.60	11	1,357	0.81%
2019/02/22	3	94.00	10	94.06	92.10	-7	1,351	-0.52%
2019/02/21	15	92.47	6	94.23	92.10	9	1,335	0.67%
2019/02/20	25	95.31	22	93.33	92.60	3	1,325	0.23%
2019/02/19	2	90.40	0	0.00	89.80	2	1,260	0.16%
2019/02/18	2	91.00	25	91.74	89.90	-23	1,259	-1.83%
2019/02/15	4	91.03	6	89.88	90.50	-2	1,241	-0.16%
2019/02/14	1	90.70	0	0.00	90.30	1	1,228	0.08%
2019/02/13	25	93.51	47	94.00	90.60	-22	1,229	-1.79%
2019/02/12	17.2	90.74	0	0.00	92.50	17.2	1,202	1.43%
2019/02/11	18	91.88	3	91.17	91.60	15	1,180	1.27%
2019/01/30	0	0.00	10	84.99	85.00	-10	1,112	-0.90%
2019/01/29	38	83.82	12	85.47	84.60	26	1,106	2.35%
2019/01/28	7	85.43	3	85.60	85.00	4	1,078	0.37%
2019/01/25	0	0.00	2	82.05	82.30	-2	1,045	-0.19%
2019/01/23	7	80.40	1	79.70	80.40	6	1,045	0.57%
2019/01/22	0	0.00	1	82.00	81.40	-1	1,040	-0.10%
2019/01/21	0	0.00	1	81.60	81.00	-1	1,035	-0.10%
2019/01/18	0	0.00	4	80.60	81.00	-4	1,035	-0.39%
2019/01/17	2	80.55	4	80.53	80.60	-2	1,036	-0.19%
2019/01/16	2	81.90	7	82.19	81.70	-5	1,032	-0.48%
2019/01/15	5	80.90	1	80.80	80.40	4	1,024	0.39%
2019/01/14	2	81.55	5	80.20	80.00	-3	1,012	-0.30%
2019/01/11	5	83.80	0	0.00	82.10	5	999	0.50%
2019/01/10	93	86.57	1	86.00	85.10	92	969	9.49%
2019/01/09	3	84.90	1	84.60	83.30	2	935	0.21%
2019/01/08	24	84.48	0	0.00	84.80	24	924	2.60%
2019/01/07	0	0.00	1	83.00	83.40	-1	903	-0.11%
2019/01/04	4	79.98	2	79.00	79.80	2	889	0.22%
2019/01/03	0	0.00	36	81.78	80.80	-36	883	-4.08%
2019/01/02	1	85.50	2	85.45	83.00	-1	875	-0.11%
2018/12/27	0	0.00	1	82.40	81.10	-1	837	-0.12%
2018/12/26	6	80.70	0	0.00	82.70	6	811	0.74%
2018/12/25	12	84.20	17	84.85	84.00	-5	784	-0.64%
2018/12/24	8	87.41	10	85.51	88.90	-2	745	-0.27%
2018/12/22	2	82.80	3	83.07	82.00	-1	685	-0.15%
2018/12/21	0	0.00	3	79.90	82.00	-3	669	-0.45%
2018/12/20	9	80.57	6	80.08	79.50	3	650	0.46%
2018/12/19	1	81.10	51	80.71	82.00	-50	619	-8.07%
2018/12/18	6	83.82	7	83.66	82.60	-1	541	-0.18%
2018/12/14	42	82.25	10	82.93	81.20	32	473	6.76%
2018/12/13	6	79.97	12	80.05	80.90	-6	424	-1.41%
2018/12/12	21	78.02	11	76.21	79.00	10	361	2.77%
2018/12/11	6	73.33	1	74.00	71.90	5	308	1.62%
2018/12/10	22	71.53	19	72.33	73.50	3	288	1.04%
2018/12/06	8	69.85	2	68.80	66.50	6	258	2.33%
2018/11/30	0	0.00	3	73.90	70.50	-3	243	-1.23%
2018/11/29	4	73.43	2.1	74.06	74.00	2	231	0.84%
2018/11/28	2	73.65	4	74.15	73.90	-2	222	-0.90%
2018/11/27	3	70.80	0	0.00	71.50	3	215	1.39%
2018/11/26	0	0.00	4	68.50	69.00	-4	210	-1.90%
2018/11/23	0	0.00	1	69.00	68.80	-1	208	-0.48%
2018/11/22	2	69.50	2	70.25	69.20	0	203	0.00%
2018/11/21	4	67.90	6	66.83	67.80	-2	194	-1.03%
2018/11/20	1	66.00	50	65.96	67.30	-49	186	-26.34%
2018/11/19	8	62.43	4	61.00	64.20	4	176	2.27%
2018/11/15	4	59.20	2	60.40	60.60	2	173	1.15%
2018/11/12	0	0.00	50	55.50	57.70	-50	174	-28.64%
2018/10/25	5	58.14	6	57.88	58.60	-1	194	-0.51%
2018/10/24	0	0.00	2	58.10	59.40	-2	190	-1.05%
2018/10/23	0	0.00	1	58.00	58.00	-1	190	-0.53%
2018/10/19	0	0.00	1	55.70	57.70	-1	190	-0.52%
2018/10/17	12	56.12	7	56.50	55.50	5	191	2.61%
2018/10/12	0	0.00	1	51.40	51.40	-1	198	-0.50%
2018/10/09	4	58.00	0	0.00	56.50	4	194	2.06%
2018/10/08	0	0.00	1	59.20	59.50	-1	192	-0.52%
2018/10/05	3	59.10	0	0.00	59.70	3	194	1.54%
2018/10/03	5	63.12	1	63.10	62.10	4	193	2.07%
2018/10/02	0	0.00	2	62.50	62.60	-2	194	-1.03%
2018/09/17	1	63.00	0	0.00	63.00	1	224	0.44%
2018/09/10	0	0.00	1	63.20	59.00	-1	236	-0.42%
2018/09/03	0	0.00	1	69.50	68.20	-1	277	-0.36%
2018/08/27	0	0.00	1	70.90	70.80	-1	317	-0.31%
2018/08/23	3	69.00	0	0.00	70.30	3	326	0.92%
2018/08/17	1	67.80	1	66.80	66.80	0	323	0.00%
2018/08/16	3	66.60	0	0.00	67.50	3	320	0.94%
2018/08/15	2	69.00	0	0.00	69.10	2	315	0.63%
2018/08/14	1	70.20	2	69.40	71.40	-1	319	-0.31%
2018/08/13	7	73.77	0	0.00	70.00	7	320	2.19%
2018/08/10	2	77.40	0	0.00	76.90	2	308	0.65%
2018/08/08	0	0.00	1	82.90	82.30	-1	301	-0.33%
2018/08/02	1	83.90	0	0.00	82.70	1	317	0.31%
2018/08/01	0.1	83.40	0	0.00	83.50	0.1	320	0.02%
2018/07/20	1	87.70	8	87.13	85.90	-7	391	-1.79%
2018/07/19	1	85.60	0	0.00	87.70	1	391	0.26%
2018/07/13	1	83.50	0	0.00	84.20	1	387	0.26%
2018/07/11	5	82.70	0	0.00	81.70	5	387	1.29%
2018/07/09	1	87.50	0	0.00	87.50	1	382	0.26%
2018/07/06	0	0.00	2	85.70	87.00	-2	379	-0.53%
2018/07/03	1	90.00	0	0.00	89.40	1	372	0.27%
2018/06/21	0	0.00	5	90.60	90.10	-5	360	-1.39%
2018/06/20	5	89.60	1	89.00	89.10	4	364	1.10%
2018/06/19	5	91.20	20	90.57	90.80	-15	359	-4.18%
2018/06/15	5	93.50	1	92.90	93.70	4	354	1.13%
2018/06/12	1	95.30	31	96.94	98.30	-30	341	-8.79%
2018/06/11	2	94.55	0	0.00	94.30	2	329	0.61%
2018/06/08	40	95.63	10	95.63	95.40	30	325	9.23%
2018/06/07	0	0.00	2	91.40	91.50	-2	305	-0.66%
2018/06/05	0	0.00	7	93.74	91.40	-7	303	-2.30%
2018/06/04	2	90.40	0	0.00	90.30	2	297	0.67%
2018/06/01	0	0.00	2	90.50	90.20	-2	294	-0.68%
2018/05/29	2	88.60	0	0.00	88.10	2	286	0.70%
2018/05/22	3	87.13	3	87.60	87.60	0	296	0.00%
2018/05/18	1	84.00	15	84.07	83.80	-14	293	-4.76%
2018/05/16	0	0.00	33	85.53	84.00	-33	303	-10.86%
2018/05/15	0	0.00	55	85.54	84.90	-55	309	-17.78%
2018/05/14	0	0.00	44	83.84	84.50	-44	320	-13.73%
2018/05/11	0	0.00	36	84.00	83.80	-36	332	-10.84%
2018/05/09	0	0.00	35	83.29	82.10	-35	378	-9.25%
2018/05/07	0	0.00	56	83.77	84.30	-56	394	-14.20%
2018/05/04	1	84.00	44	80.45	84.30	-43	389	-11.03%
2018/05/03	1	79.00	15	79.14	79.00	-14	389	-3.59%
2018/05/02	30	78.30	14	77.41	78.30	16	421	3.79%
2018/04/30	0	0.00	3	74.33	75.80	-3	428	-0.70%
2018/04/27	14	73.29	3	73.10	73.40	11	435	2.53%
2018/04/26	7	76.14	14	73.21	73.10	-7	426	-1.64%
2018/04/25	3	81.50	2	82.75	80.80	1	403	0.25%
2018/04/24	0	0.00	2	84.40	83.10	-2	405	-0.49%
2018/04/23	1	87.70	2	88.75	87.80	-1	406	-0.25%
2018/04/20	2	88.85	1	89.90	88.50	1	422	0.24%
2018/04/19	0	0.00	1	90.40	89.10	-1	430	-0.23%
2018/04/18	0	0.00	2	89.50	89.50	-2	440	-0.45%
2018/04/17	1	89.60	0	0.00	89.40	1	451	0.22%
2018/04/11	16	93.17	1	94.30	91.40	15	557	2.69%
2018/04/03	1	93.20	10	93.30	93.20	-9	613	-1.47%
2018/03/29	0	0.00	1	92.80	94.20	-1	639	-0.16%
2018/03/28	1	90.60	1	91.20	92.50	0	644	0.00%
2018/03/27	0	0.00	1	90.70	92.20	-1	646	-0.15%
2018/03/23	3	90.13	0	0.00	90.10	3	667	0.45%
2018/03/22	1	93.80	0	0.00	93.60	1	687	0.15%
2018/03/15	2	97.30	0	0.00	97.00	2	725	0.28%
2018/03/14	0	0.00	6	96.12	96.20	-6	731	-0.82%
2018/03/13	1	93.70	4	93.20	93.70	-3	747	-0.40%
2018/03/09	5	93.50	0	0.00	92.30	5	762	0.66%
2018/03/06	0	0.00	1	92.10	92.00	-1	805	-0.12%
2018/02/23	0	0.00	1	94.80	94.80	-1	829	-0.12%
2018/02/22	1	91.70	2	93.50	95.50	-1	838	-0.12%
2018/02/21	0	0.00	1	92.50	91.20	-1	847	-0.12%
2018/02/12	2	87.70	2	87.50	88.50	0	853	0.00%
2018/02/09	0	0.00	18	86.50	88.00	-18	881	-2.04%
2018/02/08	1	90.10	22	90.70	90.70	-21	887	-2.37%
2018/02/07	1	90.80	2	91.10	90.70	-1	895	-0.11%
2018/02/06	3	88.97	2	90.75	87.10	1	904	0.11%
2018/02/05	15	92.74	1	95.40	94.30	14	899	1.56%
2018/02/02	4	93.95	3	94.70	93.80	1	912	0.11%
2018/02/01	3	97.87	24	98.04	97.00	-21	902	-2.33%
2018/01/31	9	100.17	13	100.15	99.90	-4	959	-0.42%
2018/01/30	1	100.50	19	101.03	101.00	-18	968	-1.86%
2018/01/29	12	102.54	4	103.13	103.00	8	972	0.82%
2018/01/26	3	100.27	4	101.50	102.50	-1	976	-0.10%
2018/01/25	11	101.55	24	103.38	101.00	-13	972	-1.34%
2018/01/24	4	107.00	0	0.00	107.00	4	954	0.42%
2018/01/23	2	108.50	0	0.00	107.50	2	958	0.21%
2018/01/17	6	109.50	6	110.00	110.00	0	1,062	0.00%
2018/01/16	6	110.33	5	110.80	109.50	1	1,077	0.09%
2018/01/15	0	0.00	152	112.29	112.50	-152	1,096	-13.86%	大賣/鉅額交易
2018/01/12	1	115.00	1.2	114.57	114.00	-0.2	1,128	-0.01%
2018/01/11	2	114.00	0	0.00	112.00	2	1,135	0.18%
2018/01/10	1	113.50	0	0.00	113.00	1	1,160	0.09%
2018/01/09	0	0.00	1	120.00	115.00	-1	1,162	-0.09%
2018/01/08	1	122.50	0	0.00	121.50	1	1,145	0.09%
2018/01/05	2	127.75	1	126.00	125.00	1	1,143	0.09%
2018/01/04	4	122.63	15	125.10	127.00	-11	1,112	-0.99%
2018/01/02	0	0.00	0.7	117.00	117.00	-0.7	1,073	-0.06%