帆宣 (6196)-永豐金券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
150.0
漲跌
▲2.0
漲幅
+1.35%
成交量
349張
產業
上市其他電子類股
676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

帆宣 (6196)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	148.00	1	148.00	148.00	4	445	0.90%
2024/11/19	12	148.67	1	148.50	148.50	11	441	2.50%
2024/11/18	0.1	148.78	0	148.00	147.50	0.1	450	0.02%
2024/11/15	2.1	156.88	11.5	155.09	151.50	-9.4	461	-2.04%
2024/11/14	0.2	148.33	24.7	148.25	151.00	-24.6	450	-5.46%
2024/11/13	26	151.10	0	0.00	150.00	26	439	5.92%
2024/11/12	5	151.65	11.1	151.50	151.50	-6.1	441	-1.38%
2024/11/11	3.1	152.85	0	153.00	154.00	3.1	440	0.71%
2024/11/08	0	153.50	2.2	154.46	151.00	-2.2	444	-0.50%
2024/11/07	4.3	149.50	0	150.89	151.00	4.3	441	0.96%
2024/11/06	1	146.52	0.1	146.50	147.00	0.9	441	0.21%
2024/11/05	1.4	146.25	8.2	145.98	149.00	-6.8	440	-1.54%
2024/11/04	2	150.51	0	0.00	150.00	2	439	0.46%
2024/11/01	4.7	153.63	2	152.26	154.00	2.7	453	0.60%
2024/10/30	2	153.50	1	154.00	153.00	1	467	0.21%
2024/10/29	3.1	152.38	13.1	153.60	155.50	-10	475	-2.10%
2024/10/28	2.1	154.98	1	152.50	153.00	1.1	469	0.23%
2024/10/25	3	155.49	2.4	155.21	155.50	0.6	474	0.13%
2024/10/24	7	155.57	7.4	156.49	154.00	-0.4	487	-0.07%
2024/10/23	0	158.00	18.8	158.30	157.50	-18.8	488	-3.84%
2024/10/22	2.1	158.76	3.2	157.79	159.50	-1.1	493	-0.22%
2024/10/21	5	157.70	10	157.65	157.00	-5	504	-0.98%
2024/10/18	13.6	158.02	23.2	158.07	156.00	-9.6	519	-1.85%
2024/10/17	7.8	156.48	3	156.33	156.00	4.8	536	0.89%
2024/10/16	26	157.04	11.7	157.53	157.50	14.3	557	2.56%
2024/10/15	29.1	155.51	0.1	154.52	155.00	29	545	5.33%
2024/10/14	0	0.00	1	153.00	153.50	-1	550	-0.18%
2024/10/11	0.1	153.58	1.1	154.45	153.50	-1	562	-0.17%
2024/10/09	2.5	154.81	1.2	152.56	151.50	1.2	578	0.21%
2024/10/08	0	0.00	5	150.80	150.00	-5	585	-0.85%
2024/10/07	2	151.01	1	150.50	152.00	1	605	0.17%
2024/10/04	2	149.00	5.6	149.23	149.50	-3.6	624	-0.57%
2024/10/01	1	150.50	1	149.50	149.50	0	649	0.00%
2024/09/30	3	151.00	0	0.00	150.50	3	675	0.45%
2024/09/27	4	153.25	13	152.58	152.00	-9	685	-1.31%
2024/09/26	6	154.58	1	152.50	152.50	5	698	0.72%
2024/09/25	4	153.87	2.1	154.47	153.00	1.9	731	0.25%
2024/09/24	0	0.00	0.2	153.00	154.00	-0.2	743	-0.03%
2024/09/23	5	152.20	10	152.30	151.50	-5	778	-0.64%
2024/09/20	6	153.42	5.9	152.75	152.00	0.1	832	0.01%
2024/09/19	5	152.40	10	151.50	153.50	-5	842	-0.59%
2024/09/18	4.2	152.00	7.7	152.13	151.50	-3.5	850	-0.41%
2024/09/16	5.7	155.56	2	155.50	155.00	3.7	862	0.43%
2024/09/13	22.4	152.69	10.7	151.77	153.50	11.7	878	1.33%
2024/09/12	2	150.24	0.2	150.50	149.00	1.8	903	0.20%
2024/09/11	0	0.00	5	149.20	148.50	-5	911	-0.55%
2024/09/10	2.1	144.77	0	0.00	146.50	2.1	917	0.23%
2024/09/09	3	145.17	7	145.50	146.50	-4	923	-0.43%
2024/09/06	0	149.50	1	148.00	147.50	-1	942	-0.10%
2024/09/05	0	150.00	72.3	147.93	148.50	-72.3	951	-7.60%
2024/09/04	9.6	148.48	30	148.15	147.50	-20.4	982	-2.08%
2024/09/02	0.3	155.40	2	156.24	154.50	-1.8	1,028	-0.17%
2024/08/30	89	156.52	11.8	156.24	157.00	77.2	1,025	7.52%
2024/08/29	15.4	153.95	5	152.80	154.50	10.4	1,019	1.02%
2024/08/28	2.1	153.74	17	153.35	154.00	-15	1,019	-1.47%
2024/08/27	26	153.67	9	152.72	154.00	17	1,024	1.66%
2024/08/26	6	153.75	6.1	153.77	153.50	-0.1	1,029	-0.01%
2024/08/23	8	152.31	0.4	150.74	154.00	7.6	1,031	0.74%
2024/08/22	0	0.00	1.3	151.83	153.00	-1.3	1,036	-0.12%
2024/08/21	5.3	152.09	11.3	152.09	152.50	-6	1,052	-0.57%
2024/08/20	36	154.10	14.1	154.53	153.50	21.9	1,087	2.01%
2024/08/19	17.3	154.26	8.3	152.33	151.00	9	1,084	0.83%
2024/08/16	6	149.08	6	149.42	150.00	0	1,070	0.00%
2024/08/15	13.2	147.97	2.6	145.93	146.00	10.6	1,065	0.99%
2024/08/14	6.3	147.55	1	146.00	148.00	5.3	1,072	0.49%
2024/08/13	4.1	143.88	0.1	145.50	144.00	4	1,078	0.37%
2024/08/12	42	146.63	5.1	144.73	145.00	36.9	1,093	3.37%
2024/08/09	3.1	141.86	19	141.66	142.00	-15.9	1,091	-1.46%
2024/08/08	3.5	136.79	13.9	136.04	136.50	-10.4	1,091	-0.96%
2024/08/07	27	136.22	6.1	138.15	139.00	20.9	1,095	1.91%
2024/08/06	16.7	128.16	23.1	128.15	131.00	-6.4	1,093	-0.59%
2024/08/05	12.5	134.60	28.8	134.99	132.00	-16.3	1,089	-1.50%
2024/08/02	8.4	147.24	17	148.00	146.50	-8.6	1,083	-0.79%
2024/08/01	55.8	153.35	11	153.27	154.00	44.8	1,074	4.17%
2024/07/31	3.1	150.03	4	150.75	150.50	-0.9	1,075	-0.08%
2024/07/30	4.2	149.73	7.1	147.92	150.50	-3	1,091	-0.27%
2024/07/29	20.1	151.44	11.6	150.49	149.50	8.5	1,086	0.79%
2024/07/26	15.9	151.18	6	150.92	151.00	9.8	1,078	0.91%
2024/07/23	8.1	152.88	132.4	152.17	154.00	-124.3	1,082	-11.48%	大賣/鉅額交易
2024/07/22	10.3	151.32	14.9	151.27	151.00	-4.6	1,085	-0.43%
2024/07/19	21.9	154.99	59.8	153.84	153.50	-37.9	1,073	-3.53%
2024/07/18	108.8	158.98	43	157.16	157.00	65.8	1,069	6.15%	大買/
2024/07/17	21.4	163.92	498.2	163.55	162.00	-476.8	1,050	-45.38%	大賣/鉅額交易
2024/07/16	87.9	170.35	11	169.82	170.00	76.9	1,051	7.31%
2024/07/15	2	169.00	8.1	168.94	168.50	-6.1	1,090	-0.56%
2024/07/12	4.1	170.37	18.4	169.46	170.00	-14.3	1,106	-1.29%
2024/07/11	6.4	172.41	5.4	172.03	171.50	1	1,113	0.09%
2024/07/10	40.3	175.87	6.9	173.50	174.00	33.4	1,133	2.95%
2024/07/09	18.1	175.09	23.5	175.78	175.00	-5.4	1,158	-0.46%
2024/07/08	17.2	177.57	23.1	174.91	175.00	-5.8	1,223	-0.48%
2024/07/05	20.4	175.96	9.9	176.02	177.00	10.4	1,228	0.85%
2024/07/04	14.9	174.24	24.5	173.71	174.50	-9.6	1,329	-0.72%
2024/07/03	5.4	172.09	3	172.00	171.50	2.4	1,382	0.17%
2024/07/02	4.9	171.31	6.1	171.51	171.50	-1.2	1,409	-0.08%
2024/07/01	30.5	174.05	16.6	173.58	173.00	13.8	1,486	0.93%
2024/06/28	0.5	169.71	19.1	169.72	169.50	-18.6	1,615	-1.15%
2024/06/27	7.5	168.90	25.5	170.28	168.00	-18	1,619	-1.11%
2024/06/26	36.3	171.12	30.1	169.81	170.50	6.1	1,627	0.38%
2024/06/25	18.5	163.32	1	161.50	165.00	17.5	1,593	1.10%
2024/06/24	8.7	165.10	2.1	164.57	164.50	6.6	1,616	0.41%
2024/06/21	11.4	165.62	0.2	165.40	164.50	11.3	1,630	0.69%
2024/06/20	3	166.83	4.1	166.49	166.50	-1.1	1,657	-0.07%
2024/06/19	8.5	166.43	3.2	166.48	167.00	5.4	1,655	0.33%
2024/06/18	7	164.93	1.8	164.00	165.00	5.2	1,638	0.32%
2024/06/17	6	164.92	3.4	164.21	164.00	2.6	1,658	0.16%
2024/06/14	1.1	163.00	7.7	163.34	164.00	-6.6	1,679	-0.39%
2024/06/13	7.1	164.86	6.1	165.48	164.00	1	1,675	0.06%
2024/06/12	3.1	162.81	6	161.94	163.00	-3	1,665	-0.18%
2024/06/11	11.2	163.50	7.1	164.28	161.50	4.1	1,668	0.25%
2024/06/07	17.3	162.26	8.2	162.13	162.50	9.1	1,659	0.55%
2024/06/06	4.5	156.91	9	157.11	156.00	-4.5	1,645	-0.27%
2024/06/05	3	154.50	0	0.00	155.00	3	1,649	0.18%
2024/06/04	1	155.02	2	155.75	155.50	-1	1,695	-0.06%
2024/06/03	6.6	155.24	1	155.00	155.00	5.6	1,740	0.32%
2024/05/31	3	155.33	3	155.00	154.00	0	1,776	0.00%
2024/05/30	5.1	155.68	1	154.50	154.50	4.1	1,792	0.23%
2024/05/29	3.2	157.19	5.8	156.48	156.50	-2.6	1,822	-0.14%
2024/05/28	4	157.50	5.4	157.63	157.00	-1.4	1,842	-0.08%
2024/05/27	3.2	159.20	9.5	158.85	158.50	-6.3	1,860	-0.34%
2024/05/24	18.5	158.39	3.2	157.88	156.50	15.3	1,944	0.79%
2024/05/23	7.1	154.44	2	153.75	154.00	5.1	1,951	0.26%
2024/05/22	2.1	156.25	1.6	156.18	156.00	0.5	2,036	0.03%
2024/05/21	2	154.77	5.7	154.94	155.00	-3.7	2,086	-0.18%
2024/05/20	3.1	155.99	17.7	154.59	154.00	-14.6	2,118	-0.69%
2024/05/17	12.7	158.17	1.3	157.12	157.00	11.4	2,182	0.52%
2024/05/16	10.3	155.43	32.2	155.84	156.00	-21.9	2,212	-0.99%
2024/05/15	5.2	154.72	2.3	154.61	154.50	2.9	2,334	0.13%
2024/05/14	1	154.50	4.1	154.27	154.00	-3	2,458	-0.12%
2024/05/13	6.4	156.08	1.7	154.90	154.00	4.8	2,461	0.19%
2024/05/10	7.1	154.72	1	154.50	156.00	6.1	2,466	0.25%
2024/05/09	4.4	155.59	2.3	155.28	155.00	2.1	2,479	0.09%
2024/05/08	3.2	156.35	15.5	155.43	157.00	-12.4	2,485	-0.50%
2024/05/07	12.1	158.63	1.5	159.00	159.50	10.6	2,491	0.42%
2024/05/06	1.1	159.55	0	0.00	159.50	1.1	2,532	0.04%
2024/05/03	1.2	159.75	0.2	159.70	160.50	1	2,537	0.04%
2024/05/02	1	157.02	8	157.00	157.00	-7	2,558	-0.27%
2024/04/30	2	158.76	0.1	160.23	158.50	1.9	2,600	0.07%
2024/04/29	4	159.00	10.5	158.55	160.00	-6.5	2,617	-0.25%
2024/04/26	2.3	158.20	2.2	158.24	157.00	0.1	2,632	0.00%
2024/04/25	2.1	156.77	6	155.68	156.00	-3.9	2,660	-0.15%
2024/04/24	24.3	157.79	2	158.01	158.50	22.3	2,701	0.82%
2024/04/23	7.3	152.01	1	150.50	152.50	6.3	2,738	0.23%
2024/04/22	8.8	150.95	5	150.00	150.00	3.8	2,744	0.14%
2024/04/19	6	154.68	91.2	153.94	154.50	-85.1	2,730	-3.12%
2024/04/18	23.4	163.27	5.4	163.50	163.50	17.9	2,680	0.67%
2024/04/17	10.1	166.67	6	167.33	167.00	4.1	2,672	0.15%
2024/04/16	63.1	165.74	7.6	164.09	163.50	55.5	2,677	2.07%
2024/04/15	12.2	170.54	22.9	170.05	171.00	-10.7	2,711	-0.39%
2024/04/12	20	176.18	15	175.93	172.50	5	2,697	0.19%
2024/04/11	6.1	171.76	28.8	171.73	172.00	-22.7	2,648	-0.86%
2024/04/10	50.7	177.34	32.6	175.45	174.50	18.1	2,632	0.69%
2024/04/09	46.1	170.44	31	171.29	174.00	15.1	2,514	0.60%
2024/04/08	14	166.54	16.9	166.70	166.50	-2.8	2,454	-0.12%
2024/04/03	26.1	168.89	32.3	169.67	169.00	-6.1	2,458	-0.25%
2024/04/02	55.9	173.06	87.6	174.88	176.50	-31.7	2,409	-1.32%
2024/04/01	30.2	163.70	6.8	162.63	162.50	23.5	2,251	1.04%
2024/03/29	7.8	164.66	7.1	164.48	163.50	0.7	2,236	0.03%
2024/03/28	5.3	163.48	3.5	163.21	163.00	1.8	2,190	0.08%
2024/03/27	13.1	162.25	1.1	163.91	164.00	12.1	2,172	0.56%
2024/03/26	7	163.49	8.6	160.71	160.00	-1.5	2,139	-0.07%
2024/03/25	14.5	164.04	3.3	163.50	162.00	11.2	2,120	0.53%
2024/03/22	28.6	160.89	4.1	160.74	161.00	24.5	2,091	1.17%
2024/03/21	3	159.50	3.1	159.82	159.50	-0.1	2,077	-0.01%
2024/03/20	8.2	160.00	30.1	159.04	159.00	-21.9	2,072	-1.06%
2024/03/19	12.4	158.87	12.8	159.36	160.50	-0.4	2,056	-0.02%
2024/03/18	19.1	156.35	3	155.00	156.50	16.1	2,034	0.79%
2024/03/15	154.6	154.52	3.7	154.53	154.50	150.8	2,037	7.40%	大買/鉅額交易
2024/03/14	293.2	154.48	1.1	154.47	154.50	292.1	2,030	14.38%	大買/鉅額交易
2024/03/13	3	159.81	18.3	156.84	156.50	-15.2	2,024	-0.75%
2024/03/12	41	154.81	11.4	157.87	159.50	29.6	2,002	1.48%
2024/03/11	19.5	154.85	2	155.75	155.00	17.5	1,978	0.88%
2024/03/08	6.3	161.07	44.5	159.50	156.00	-38.1	1,980	-1.93%
2024/03/07	20.2	160.26	2	161.00	159.50	18.2	1,945	0.93%
2024/03/06	3.1	161.01	7.4	162.28	163.50	-4.3	1,904	-0.23%
2024/03/05	4.1	160.26	16	160.38	161.00	-11.9	1,870	-0.64%
2024/03/04	12.6	161.92	16.9	161.56	160.50	-4.2	1,852	-0.23%
2024/03/01	4.4	159.76	17	159.03	158.50	-12.6	1,824	-0.69%
2024/02/29	15.8	159.30	4.5	159.00	159.00	11.3	1,803	0.63%
2024/02/27	33.3	162.75	27.8	164.56	160.00	5.4	1,782	0.30%
2024/02/26	4	161.63	8	161.13	161.00	-4	1,691	-0.24%
2024/02/23	9.2	162.04	67.4	162.56	159.50	-58.2	1,657	-3.51%
2024/02/22	64.3	158.16	61.9	158.58	159.50	2.4	1,570	0.15%
2024/02/21	13.7	154.24	17.2	153.08	155.00	-3.5	1,533	-0.23%
2024/02/20	38.7	154.80	25	154.78	154.00	13.7	1,500	0.91%
2024/02/19	42.4	161.61	46.4	160.12	159.00	-4	1,435	-0.28%
2024/02/16	65.2	162.77	37.6	161.89	162.50	27.6	1,398	1.97%
2024/02/15	42.9	152.38	30.8	154.10	158.00	12.1	1,259	0.96%
2024/02/05	6.2	143.74	1	143.50	144.50	5.2	1,134	0.46%
2024/02/02	3.4	145.16	4.2	144.77	144.50	-0.9	1,126	-0.08%
2024/02/01	7.1	145.28	13.4	144.74	145.00	-6.3	1,115	-0.56%
2024/01/31	6.5	146.83	8.4	147.60	146.50	-1.9	1,099	-0.17%
2024/01/30	5.2	146.30	9	147.00	147.00	-3.8	1,082	-0.35%
2024/01/29	12.4	146.87	201.1	145.11	145.00	-188.7	1,072	-17.60%	大賣/鉅額交易
2024/01/26	2.4	145.49	1.2	146.99	146.50	1.2	1,027	0.12%
2024/01/25	38.1	147.45	32	147.64	146.00	6.1	1,018	0.59%
2024/01/24	9	147.62	10	148.55	145.00	-1	990	-0.10%
2024/01/23	1	145.50	12.1	146.33	146.50	-11.1	951	-1.17%
2024/01/22	3.1	146.66	17.3	147.06	146.00	-14.2	931	-1.53%
2024/01/19	16	145.63	7.5	145.65	145.00	8.5	913	0.93%
2024/01/18	4.1	145.27	0.8	144.76	144.50	3.3	877	0.38%
2024/01/17	202	147.08	20.6	146.50	147.00	181.4	832	21.79%	大買/鉅額交易
2024/01/16	6.1	144.10	1.3	143.53	143.50	4.8	782	0.61%
2024/01/15	5.6	143.76	100	143.13	143.50	-94.4	763	-12.36%
2024/01/12	5	142.10	1	142.50	142.00	4	753	0.53%
2024/01/11	18.3	142.99	1.1	141.55	141.50	17.2	748	2.30%
2024/01/10	4.1	142.65	5.1	142.91	143.00	-1	736	-0.13%
2024/01/09	18.5	145.29	26.8	143.71	142.00	-8.3	713	-1.17%
2024/01/08	11.4	141.23	1	141.99	141.00	10.4	642	1.62%
2024/01/05	9.2	140.94	0.1	139.50	139.50	9	620	1.46%
2024/01/04	0	0.00	1.2	137.43	137.00	-1.2	596	-0.19%
2024/01/03	0	0.00	2.8	138.52	138.00	-2.8	593	-0.48%
2024/01/02	1.2	140.81	11.8	139.84	140.50	-10.6	591	-1.80%
2023/12/29	5	140.40	16.4	139.87	140.50	-11.4	572	-1.98%
2023/12/28	36.3	138.69	4.5	138.69	139.50	31.8	531	5.98%
2023/12/27	5	134.50	1	134.50	134.50	4	493	0.81%
2023/12/26	3	134.50	0	0.00	134.50	3	497	0.60%
2023/12/25	0	0.00	1	134.00	133.50	-1	514	-0.19%
2023/12/22	0	133.60	1	133.00	133.00	-1	514	-0.19%
2023/12/21	0	133.50	0	0.00	133.00	0	514	0.00%
2023/12/20	0	134.50	41	134.11	134.00	-41	513	-7.99%
2023/12/19	0	133.50	104	133.04	133.00	-104	510	-20.38%	大賣/鉅額交易
2023/12/18	2.1	135.24	0	0.00	135.50	2.1	503	0.42%
2023/12/15	0	135.00	0	0.00	134.50	0	504	0.00%
2023/12/14	0.7	135.50	28.2	134.68	134.50	-27.5	501	-5.49%
2023/12/13	0	134.50	1	133.00	133.00	-1	493	-0.19%
2023/12/12	1.5	133.67	2	134.50	134.00	-0.5	492	-0.10%
2023/12/11	2	132.25	0	0.00	132.00	2	493	0.41%
2023/12/08	1.1	132.50	200.1	132.40	132.00	-199	492	-40.38%	大賣/鉅額交易
2023/12/07	1	132.51	2.4	132.26	132.00	-1.4	491	-0.28%
2023/12/06	3	133.17	3	132.83	132.50	0	490	0.00%
2023/12/05	1.2	132.34	9.6	132.17	131.50	-8.4	486	-1.74%
2023/12/04	2	133.75	0	0.00	133.00	2	471	0.43%
2023/12/01	0.3	134.59	0	0.00	134.00	0.3	462	0.07%
2023/11/30	0	135.00	2	134.51	134.50	-2	475	-0.43%
2023/11/29	2	135.00	10	134.75	135.00	-8	474	-1.68%
2023/11/28	2	134.25	2	134.25	134.00	0	481	0.00%
2023/11/27	0	135.00	4	134.50	134.00	-4	478	-0.83%
2023/11/24	2	134.75	1	136.00	135.00	1	480	0.21%
2023/11/23	1.5	135.50	38.3	135.86	135.50	-36.8	479	-7.68%
2023/11/22	6.1	134.42	13.5	134.53	134.50	-7.4	471	-1.58%
2023/11/21	0.5	135.50	21.6	135.81	136.00	-21.1	466	-4.54%
2023/11/20	24	137.33	207.3	135.39	135.00	-183.3	464	-39.43%	大賣/鉅額交易
2023/11/17	6.6	135.40	0.1	135.00	135.00	6.5	452	1.45%
2023/11/16	15	135.56	1	134.50	134.50	14	453	3.09%
2023/11/15	0.1	134.50	10	134.25	134.50	-9.9	452	-2.19%
2023/11/14	2	133.01	0	0.00	133.00	2	455	0.44%
2023/11/13	0.1	133.92	14	132.50	132.50	-13.9	466	-2.99%
2023/11/10	0	0.00	2	133.00	133.00	-2	467	-0.43%
2023/11/09	2	133.25	2	132.50	133.00	0	473	0.01%
2023/11/08	1	134.50	0.2	135.50	134.00	0.8	486	0.17%
2023/11/07	0	134.50	2.4	134.15	134.50	-2.4	490	-0.49%
2023/11/06	10.3	135.31	5.4	135.26	134.50	4.9	501	0.98%
2023/11/03	0	0.00	0	134.00	134.00	0	509	0.00%
2023/11/02	1.1	132.00	0	0.00	132.50	1.1	532	0.20%
2023/11/01	0.4	131.34	88	130.00	130.50	-87.6	571	-15.34%
2023/10/31	1.1	132.09	8	133.56	132.50	-6.9	635	-1.09%
2023/10/30	1.1	134.04	1	134.00	134.00	0.1	646	0.01%
2023/10/27	1	134.50	3.1	134.52	133.50	-2.1	660	-0.32%
2023/10/26	0	135.50	0.4	135.88	134.50	-0.4	707	-0.06%
2023/10/25	0	0.00	1.1	136.61	137.00	-1.1	789	-0.14%
2023/10/24	0.1	135.50	8	135.00	136.00	-7.9	915	-0.86%
2023/10/23	2	136.00	1	136.00	135.50	1	946	0.11%
2023/10/20	1.5	136.17	2	135.75	137.00	-0.5	1,023	-0.05%
2023/10/19	0.2	136.76	10	135.90	136.50	-9.8	1,045	-0.94%
2023/10/18	0.1	138.00	0	0.00	136.00	0.1	1,052	0.01%
2023/10/17	0	140.50	0	0.00	138.00	0	1,104	0.00%
2023/10/16	0	140.50	0	0.00	139.00	0	1,118	0.00%
2023/10/13	0.1	141.00	0	0.00	141.50	0.1	1,125	0.01%
2023/10/12	2	141.75	6.5	141.35	142.00	-4.5	1,130	-0.40%
2023/10/11	0.1	138.05	3	138.83	138.50	-2.9	1,128	-0.26%
2023/10/06	2	140.00	2	141.00	138.50	0	1,132	0.00%
2023/10/05	2	137.50	1.1	138.53	139.00	0.9	1,130	0.08%
2023/10/04	4	137.00	0.1	137.00	137.00	4	1,136	0.35%
2023/10/03	0	0.00	4	139.50	138.50	-4	1,149	-0.35%
2023/10/02	0	0.00	4	139.00	140.50	-4	1,171	-0.34%
2023/09/28	2	140.75	12	138.83	138.00	-10	1,181	-0.85%
2023/09/27	0	134.50	4	134.13	134.50	-4	1,177	-0.34%
2023/09/26	1.1	134.12	2	135.25	134.50	-0.9	1,190	-0.07%
2023/09/25	0	137.50	0	0.00	136.00	0	1,202	0.00%
2023/09/22	0.1	135.05	0	0.00	136.00	0.1	1,208	0.01%
2023/09/21	1	134.54	2	134.75	135.00	-1	1,214	-0.08%
2023/09/20	6	137.33	14.3	136.99	136.50	-8.3	1,219	-0.68%
2023/09/19	3	139.51	6	139.42	139.00	-3	1,236	-0.24%
2023/09/18	0	140.75	1	139.50	140.50	-1	1,242	-0.08%
2023/09/15	2	142.00	0	0.00	140.00	2	1,248	0.16%
2023/09/14	1.4	141.37	2	141.50	141.00	-0.6	1,259	-0.05%
2023/09/13	1.6	139.37	0	0.00	139.50	1.6	1,259	0.13%
2023/09/12	2	139.25	31	138.32	139.00	-29	1,296	-2.24%
2023/09/11	0	137.50	5	137.10	137.00	-5	1,336	-0.37%
2023/09/08	3.1	137.01	0	138.00	136.50	3.1	1,374	0.22%
2023/09/07	0	0.00	0.6	139.14	138.50	-0.6	1,584	-0.04%
2023/09/06	0	0.00	2.7	139.25	139.50	-2.7	1,668	-0.16%
2023/09/05	9.1	139.11	2.3	139.72	139.00	6.8	1,696	0.40%
2023/09/01	5.4	135.75	1.3	135.61	136.00	4.1	1,705	0.24%
2023/08/31	0	0.00	11	137.95	138.50	-11	1,698	-0.65%
2023/08/30	2.2	137.05	6.3	137.02	137.00	-4.1	1,698	-0.24%
2023/08/29	0	137.00	0.1	137.00	136.50	-0.1	1,696	-0.01%
2023/08/28	0	0.00	5	133.70	134.00	-5	1,695	-0.29%
2023/08/25	1.3	135.24	1	135.51	134.50	0.3	1,696	0.02%
2023/08/24	0.5	137.35	2	136.50	136.50	-1.5	1,696	-0.09%
2023/08/23	0	136.00	6	135.50	135.50	-6	1,698	-0.35%
2023/08/22	0.1	134.66	1	135.00	134.00	-0.9	1,721	-0.05%
2023/08/21	0	137.50	4	136.38	135.50	-4	1,719	-0.23%
2023/08/18	2	137.99	0	0.00	138.00	2	1,714	0.12%
2023/08/17	3	137.69	14.8	138.47	140.00	-11.8	1,707	-0.69%
2023/08/16	0	135.50	8	134.13	135.00	-8	1,696	-0.47%
2023/08/15	1.1	136.00	0	0.00	135.50	1.1	1,690	0.06%
2023/08/14	3.2	137.25	7.2	135.01	135.00	-4	1,686	-0.24%
2023/08/11	5	140.81	2	142.00	140.50	3	1,672	0.18%
2023/08/10	5.2	142.71	5	141.90	142.00	0.2	1,665	0.01%
2023/08/09	39.5	144.09	2	144.50	144.00	37.5	1,654	2.27%
2023/08/08	4.1	143.91	9.1	145.38	143.50	-5	1,639	-0.30%
2023/08/07	19.1	149.03	17.2	149.76	150.00	1.8	1,613	0.11%
2023/08/04	216.5	147.75	10.1	147.61	149.00	206.4	1,571	13.14%	大買/鉅額交易
2023/08/02	214	139.97	4	139.00	139.00	210	1,498	14.02%	大買/鉅額交易
2023/08/01	2	140.54	1.1	142.93	141.50	1	1,483	0.07%
2023/07/31	5.1	145.42	12.4	146.44	142.50	-7.3	1,470	-0.49%
2023/07/28	53.1	148.46	34	143.97	150.50	19.1	1,418	1.35%
2023/07/27	35.1	148.07	13.2	147.13	148.00	21.9	1,334	1.64%
2023/07/26	6.2	141.67	5.3	140.57	141.50	0.9	1,209	0.08%
2023/07/25	12.3	140.42	16	140.56	139.00	-3.7	1,179	-0.32%
2023/07/24	0	0.00	8	134.69	137.50	-8	1,103	-0.73%
2023/07/21	0.2	133.19	2.2	132.09	132.00	-2	1,084	-0.18%
2023/07/20	14.3	139.64	4	138.13	134.50	10.3	1,084	0.95%
2023/07/19	2.1	130.56	2.1	131.05	131.00	0	1,029	0.00%
2023/07/18	2.1	133.56	4.2	134.50	134.00	-2.2	1,037	-0.21%
2023/07/17	5	137.51	10	137.55	137.50	-5	1,032	-0.48%
2023/07/14	3	138.01	0	0.00	139.00	3	1,027	0.29%
2023/07/13	6	137.92	4	137.75	135.50	2	1,028	0.20%
2023/07/12	0	135.50	0	0.00	135.00	0	1,025	0.00%
2023/07/11	1.1	134.15	1	134.50	134.50	0.1	1,024	0.01%
2023/07/10	1.1	135.47	19	134.84	134.00	-17.9	1,029	-1.74%
2023/07/07	29.1	140.90	2	141.00	141.00	27.1	1,037	2.61%
2023/07/06	1	142.06	6.2	142.67	143.00	-5.2	1,037	-0.50%
2023/07/05	1	143.97	0	0.00	142.00	1	1,025	0.10%
2023/07/04	1	142.06	0	0.00	142.50	1	1,023	0.10%
2023/07/03	1.2	144.67	3	144.00	144.50	-1.8	1,020	-0.18%
2023/06/30	0.1	141.50	1	141.50	141.50	-0.9	1,013	-0.09%
2023/06/29	1.2	141.75	0.3	140.17	139.00	0.9	1,009	0.09%
2023/06/28	1	138.99	5.2	139.61	139.50	-4.1	1,007	-0.41%
2023/06/27	2.2	140.97	14	140.15	138.50	-11.8	1,006	-1.17%
2023/06/26	2.1	142.29	11	143.00	143.50	-8.9	997	-0.90%
2023/06/21	11	146.14	2	145.24	146.50	9	1,015	0.88%
2023/06/20	2	142.50	8	142.69	143.50	-6	1,049	-0.57%
2023/06/19	6.1	145.09	7.1	145.00	144.00	-1	1,045	-0.10%
2023/06/16	8.2	145.89	6.2	145.19	146.50	2	1,037	0.20%
2023/06/15	8	149.25	61	147.32	147.50	-53	999	-5.30%
2023/06/14	12.1	145.96	62.1	146.78	145.50	-50	955	-5.23%
2023/06/13	51.2	149.41	55.1	152.81	148.50	-3.9	920	-0.43%
2023/06/12	26	147.35	25.7	145.13	151.00	0.3	706	0.04%
2023/06/09	7.1	136.80	7.2	136.62	137.50	-0.1	624	-0.02%
2023/06/08	4	133.87	3.2	133.50	132.50	0.8	601	0.14%
2023/06/07	6.2	134.50	2	134.25	135.00	4.2	605	0.69%
2023/06/06	0.1	131.40	3	130.67	131.00	-2.9	591	-0.49%
2023/06/05	0	132.50	0	0.00	132.50	0	633	0.00%
2023/06/02	0	132.00	2	131.50	131.50	-2	638	-0.31%
2023/06/01	2.1	130.77	0	0.00	131.00	2.1	663	0.32%
2023/05/31	1	132.49	1	132.00	132.00	0	690	0.01%
2023/05/30	0.1	132.00	2	131.50	132.00	-1.9	699	-0.27%
2023/05/29	4	131.38	9	131.17	131.50	-5	722	-0.69%
2023/05/26	19.1	132.79	11.3	132.34	131.50	7.8	721	1.09%
2023/05/25	2	128.52	3.2	129.09	129.00	-1.2	697	-0.17%
2023/05/24	0	129.50	0	0.00	128.00	0	706	0.00%
2023/05/23	0	129.50	0	0.00	129.00	0	715	0.00%
2023/05/22	4.1	129.03	0	0.00	128.50	4.1	736	0.56%
2023/05/19	1	129.51	0	0.00	128.50	1	739	0.14%
2023/05/18	2	130.25	3.1	129.52	129.00	-1.1	741	-0.14%
2023/05/17	7	128.79	8	129.00	129.00	-1	745	-0.13%
2023/05/16	9	127.50	0	0.00	127.50	9	748	1.21%
2023/05/15	6.2	126.18	0	0.00	125.50	6.2	752	0.82%
2023/05/12	0	128.00	0	0.00	126.50	0	762	0.00%
2023/05/11	0.1	126.63	2	125.50	125.50	-1.9	777	-0.24%
2023/05/10	2	127.50	0	0.00	127.00	2	792	0.26%
2023/05/09	6.1	128.85	0	0.00	128.50	6.1	802	0.76%
2023/05/08	0	131.00	1	131.00	131.00	-1	805	-0.12%
2023/05/05	0	130.50	0	0.00	130.50	0	820	0.00%
2023/05/04	0.1	130.50	1	130.50	130.50	-0.9	882	-0.10%
2023/05/03	1	129.49	5	128.61	129.50	-4	921	-0.43%
2023/05/02	2	130.00	0	0.00	129.50	2	933	0.22%
2023/04/28	5	128.90	1	129.00	129.50	4	949	0.42%
2023/04/27	0	0.00	0.1	127.00	127.00	-0.1	945	-0.01%
2023/04/26	2.1	125.02	1.1	125.04	126.00	1	946	0.11%
2023/04/25	2.2	127.70	14	127.43	126.00	-11.8	955	-1.23%
2023/04/21	7	133.14	1.3	129.46	129.50	5.7	959	0.59%
2023/04/20	1.1	128.07	0	129.50	128.00	1	946	0.11%
2023/04/19	2.1	130.05	2	130.00	130.50	0.1	956	0.01%
2023/04/18	4.1	130.74	1	130.00	129.50	3.1	956	0.33%
2023/04/17	6.1	132.34	5.1	132.03	132.00	1	947	0.11%
2023/04/14	0	134.00	0	0.00	134.00	0	943	0.00%
2023/04/13	4.2	133.38	11.5	133.64	134.00	-7.3	964	-0.76%
2023/04/12	7	137.14	28	135.48	136.00	-21	956	-2.19%
2023/04/11	22.1	136.66	9.3	136.18	136.50	12.8	938	1.36%
2023/04/10	17.5	133.42	3	133.17	133.50	14.5	915	1.59%
2023/04/07	4	134.38	14.8	134.57	135.00	-10.8	906	-1.19%
2023/04/06	23	135.02	7.3	134.44	135.00	15.7	895	1.75%
2023/03/31	11.2	133.68	19	133.29	133.50	-7.8	887	-0.88%
2023/03/30	1	132.00	0	0.00	132.50	1	884	0.11%
2023/03/29	1	131.00	2	131.54	131.00	-1	883	-0.12%
2023/03/28	4.1	131.51	0	0.00	131.50	4.1	887	0.46%
2023/03/27	1.1	134.95	0	0.00	134.00	1.1	882	0.13%
2023/03/24	2.3	134.04	36.1	134.00	134.50	-33.8	880	-3.84%
2023/03/23	35.3	133.68	34.1	133.41	134.00	1.2	863	0.14%
2023/03/22	1	130.50	5	130.50	130.50	-4	828	-0.48%
2023/03/21	1	128.01	5.1	128.40	128.50	-4.1	827	-0.49%
2023/03/20	0	126.50	3	128.00	128.00	-3	832	-0.36%
2023/03/17	2	127.00	4.3	126.00	126.00	-2.3	856	-0.27%
2023/03/16	1.1	125.91	2.1	125.50	124.50	-1	880	-0.11%
2023/03/15	2	126.52	0	0.00	126.00	2	990	0.20%
2023/03/14	0	128.00	5	127.00	126.50	-5	1,004	-0.50%
2023/03/13	0.3	127.11	10	127.75	128.50	-9.7	1,035	-0.94%
2023/03/10	0	130.33	1.1	131.06	130.50	-1	1,043	-0.10%
2023/03/09	2.1	131.03	2	131.50	130.50	0.1	1,047	0.01%
2023/03/08	7.2	134.32	5.1	134.99	132.00	2.2	1,049	0.21%
2023/03/07	0.1	131.67	5.6	131.48	132.00	-5.5	1,013	-0.54%
2023/03/06	2.1	128.65	127.3	131.31	131.50	-125.2	1,015	-12.33%	大賣/鉅額交易
2023/03/03	6	132.50	3.2	132.35	131.50	2.8	1,062	0.26%
2023/03/02	1	130.00	8	128.94	130.00	-7	1,090	-0.64%
2023/03/01	3.1	129.48	5	128.90	128.00	-1.9	1,085	-0.18%
2023/02/24	16.4	126.99	3.1	126.00	126.50	13.3	1,074	1.24%
2023/02/23	0.1	125.50	0	0.00	125.50	0.1	1,082	0.00%
2023/02/22	0.1	124.79	6	124.00	124.00	-5.9	1,128	-0.53%
2023/02/21	2	127.50	1	127.50	127.00	1	1,171	0.09%
2023/02/20	1	127.00	0.1	129.65	127.00	0.9	1,247	0.07%
2023/02/17	0	0.00	1	127.00	128.00	-1	1,289	-0.08%
2023/02/16	1	128.44	0	127.00	128.50	1	1,308	0.08%
2023/02/15	0	0.00	11	125.46	126.00	-11	1,323	-0.83%
2023/02/13	1.2	127.50	0	0.00	127.50	1.2	1,320	0.09%
2023/02/10	0.1	127.00	0	0.00	126.50	0.1	1,324	0.01%
2023/02/09	0	0.00	3	129.67	129.00	-3	1,319	-0.23%
2023/02/08	1	130.50	2	129.50	129.50	-1	1,306	-0.08%
2023/02/07	2	130.00	3	130.00	130.50	-1	1,292	-0.08%
2023/02/06	0	0.00	3.1	127.51	127.00	-3.1	1,294	-0.24%
2023/02/03	2	130.25	26	129.83	130.00	-24	1,295	-1.85%
2023/02/02	11	135.27	42.2	130.15	130.50	-31.2	1,280	-2.44%
2023/02/01	60.1	128.70	5.4	127.64	130.00	54.6	1,219	4.48%
2023/01/31	1	125.50	19	125.34	125.00	-18	1,179	-1.53%
2023/01/30	7.2	124.77	0	0.00	124.50	7.2	1,167	0.61%
2023/01/17	0	0.00	1.1	120.01	120.50	-1.1	1,151	-0.09%
2023/01/16	1	121.00	0	0.00	120.50	1	1,151	0.09%
2023/01/13	7	121.79	1.2	121.86	119.50	5.8	1,151	0.51%
2023/01/11	7	121.43	3	121.17	120.50	4	1,137	0.35%
2023/01/10	4	122.21	5	121.30	120.50	-1	1,129	-0.09%
2023/01/09	3.1	122.01	0.1	122.00	122.50	3	1,125	0.26%
2023/01/06	0	119.50	0	0.00	121.00	0	1,117	0.00%
2023/01/05	0.1	118.50	6	118.58	119.00	-5.9	1,128	-0.52%
2023/01/04	0	0.00	5	118.10	118.00	-5	1,140	-0.44%
2023/01/03	13	120.73	13	120.08	119.00	0	1,141	0.00%
2022/12/30	7	117.50	0	0.00	118.00	7	1,120	0.62%
2022/12/29	7	115.86	5	112.50	115.50	2	1,121	0.18%
2022/12/28	0.1	114.50	2	114.00	114.50	-1.9	1,125	-0.17%
2022/12/27	0	0.00	0	117.00	117.00	0	1,127	0.00%
2022/12/26	0	0.00	2	116.50	116.00	-2	1,131	-0.18%
2022/12/23	2.1	117.90	5	115.70	117.00	-2.9	1,139	-0.25%
2022/12/22	0.1	118.17	4	118.00	117.50	-3.9	1,144	-0.34%
2022/12/21	1	117.50	0	0.00	117.50	1	1,151	0.09%
2022/12/20	3	117.50	7	118.07	116.00	-4	1,154	-0.35%
2022/12/19	1.2	120.50	8	120.06	120.00	-6.8	1,155	-0.59%
2022/12/16	7	121.00	2	120.50	120.00	5	1,155	0.43%
2022/12/15	7	122.71	2	122.50	122.50	5	1,150	0.43%
2022/12/14	3	122.33	0	0.00	122.50	3	1,143	0.26%
2022/12/13	3	121.17	4	122.00	121.50	-1	1,135	-0.09%
2022/12/12	1	123.50	1	124.00	123.50	0	1,131	0.00%
2022/12/09	3	124.00	6.1	124.42	123.50	-3	1,133	-0.27%
2022/12/08	9.3	122.21	27	121.78	123.50	-17.8	1,147	-1.55%
2022/12/07	36	128.76	16.1	125.78	124.00	19.9	1,139	1.75%
2022/12/06	1.3	124.58	8	123.38	122.50	-6.7	1,065	-0.63%
2022/12/05	3	125.00	21	125.07	125.00	-18	1,058	-1.70%
2022/12/02	18	122.69	0	121.50	122.00	18	1,026	1.75%
2022/12/01	4	121.50	10.2	120.85	121.00	-6.2	1,014	-0.61%
2022/11/30	3	119.00	4	119.38	119.50	-1	999	-0.10%
2022/11/29	13	118.54	1	119.00	119.00	12	991	1.21%
2022/11/28	0	0.00	6	119.67	119.00	-6	984	-0.61%
2022/11/25	17	122.53	70	121.83	120.00	-53	975	-5.43%
2022/11/24	67	121.19	5	121.00	121.50	62	905	6.85%
2022/11/23	2.1	117.02	11	116.95	117.50	-8.9	850	-1.05%
2022/11/22	7	117.07	0.2	117.70	116.50	6.8	847	0.80%
2022/11/21	4	116.88	0	116.25	116.00	4	853	0.47%
2022/11/18	16.6	115.20	160.1	114.55	114.50	-143.5	857	-16.74%	大賣/鉅額交易
2022/11/17	11	117.55	111.2	117.57	117.50	-100.2	811	-12.34%	大賣/
2022/11/16	4.3	120.09	135	119.50	120.00	-130.7	765	-17.07%	大賣/鉅額交易
2022/11/15	36.1	117.40	1.1	117.05	117.00	35	687	5.09%
2022/11/14	5	111.10	22	109.09	109.00	-17	642	-2.65%
2022/11/11	24	108.25	1	108.95	109.00	23	631	3.64%
2022/11/10	1	104.50	0	0.00	104.00	1	624	0.16%
2022/11/09	6	104.67	0	0.00	105.00	6	660	0.91%
2022/11/07	0	0.00	1	102.00	102.00	-1	661	-0.15%
2022/11/04	0	0.00	3	100.83	101.00	-3	662	-0.45%
2022/11/03	0	0.00	4	100.38	100.50	-4	666	-0.60%
2022/11/02	7	101.71	6.5	101.70	100.00	0.5	665	0.07%
2022/11/01	0	0.00	17	97.54	97.60	-17	653	-2.60%
2022/10/31	0.3	100.00	0	0.00	97.90	0.3	650	0.04%
2022/10/28	7	96.50	0	0.00	96.80	7	650	1.08%
2022/10/27	0	0.00	1	98.80	99.10	-1	650	-0.15%
2022/10/26	3	96.87	1	96.50	96.50	2	654	0.31%
2022/10/25	3.1	97.87	0	0.00	97.50	3.1	654	0.47%
2022/10/24	1	98.60	0	0.00	98.60	1	658	0.15%
2022/10/21	0	0.00	2	98.65	98.50	-2	667	-0.30%
2022/10/20	0	0.00	4	99.33	101.00	-4	667	-0.60%
2022/10/19	1	100.50	0	0.00	99.80	1	667	0.15%
2022/10/17	1	96.10	4	96.90	100.50	-3	672	-0.45%
2022/10/14	5	101.80	1.1	100.45	100.50	3.9	694	0.56%
2022/10/13	2	100.40	5	99.40	96.90	-3	699	-0.43%
2022/10/12	3	102.83	3	101.33	102.50	0	687	0.00%
2022/10/11	1	106.00	0	0.00	106.50	1	684	0.15%
2022/10/07	0	0.00	4	112.25	112.00	-4	693	-0.58%
2022/10/06	1	114.00	1.1	114.45	115.00	-0.1	705	-0.01%
2022/10/05	2	114.00	0	0.00	111.00	2	704	0.29%
2022/10/04	1	110.00	4	110.25	112.00	-3	715	-0.42%
2022/10/03	19	108.71	3	108.00	108.00	16	725	2.20%
2022/09/30	3	107.83	0	0.00	108.50	3	730	0.41%
2022/09/29	7	107.36	0	0.00	106.00	7	728	0.96%
2022/09/28	0.3	108.00	3	106.33	106.00	-2.8	731	-0.38%
2022/09/27	2	114.75	5.2	113.50	114.50	-3.2	730	-0.44%
2022/09/26	3.5	116.91	1	116.00	115.00	2.5	733	0.34%
2022/09/23	0	0.00	15	121.37	122.00	-15	748	-2.00%
2022/09/22	6	123.58	2.9	122.24	123.50	3.1	759	0.41%
2022/09/21	0	0.00	0	122.00	121.50	0	753	0.00%
2022/09/19	0	0.00	1	122.00	122.50	-1	754	-0.13%
2022/09/16	0	0.00	0.1	126.40	125.00	-0.1	756	-0.02%
2022/09/15	6	127.26	0.5	130.50	126.00	5.5	753	0.73%
2022/09/14	7	126.00	53.3	126.76	127.50	-46.3	727	-6.36%
2022/09/13	55	127.16	4	127.12	127.00	51	712	7.16%
2022/09/12	2.1	123.26	18	123.00	122.00	-15.9	686	-2.32%
2022/09/08	15	119.30	0	0.00	120.00	15	681	2.20%
2022/09/07	3	117.00	0	0.00	116.00	3	687	0.44%
2022/09/02	0	0.00	1	122.50	121.00	-1	710	-0.14%
2022/09/01	2.2	121.77	3.3	122.24	120.50	-1.2	709	-0.17%
2022/08/31	2	124.00	1	124.00	124.50	1	707	0.14%
2022/08/30	0	122.00	1	123.00	123.50	-1	703	-0.14%
2022/08/29	0.2	121.00	0.6	120.97	122.00	-0.4	701	-0.05%
2022/08/26	6.2	125.35	11	124.73	123.50	-4.8	696	-0.69%
2022/08/25	16	126.56	0	0.00	125.50	16	683	2.34%
2022/08/24	0	0.00	3	123.00	122.50	-3	675	-0.44%
2022/08/23	10	121.50	11.1	123.04	123.50	-1.1	682	-0.17%
2022/08/22	0	0.00	9	122.61	122.50	-9	693	-1.30%
2022/08/19	3	126.17	5	123.80	123.50	-2	720	-0.28%
2022/08/18	12	120.92	4	118.00	122.50	8	753	1.06%
2022/08/17	0	0.00	27	118.85	118.50	-27	746	-3.62%
2022/08/16	15	123.27	2	120.25	120.00	13	740	1.76%
2022/08/15	0	0.00	29	118.03	119.50	-29	706	-4.11%
2022/08/12	1	116.00	0	0.00	116.00	1	700	0.14%
2022/08/11	3	114.84	1	114.50	114.50	2	704	0.29%
2022/08/10	1	113.00	11	113.09	113.00	-10	721	-1.39%
2022/08/09	1	111.00	0	0.00	112.50	1	719	0.14%
2022/08/08	0	0.00	0.1	112.00	112.50	-0.1	725	-0.02%
2022/08/05	28	111.20	0.1	111.00	110.50	27.9	729	3.83%
2022/08/04	2.1	107.98	3	107.17	108.50	-1	731	-0.13%
2022/08/03	0	0.00	1	108.00	108.50	-1	739	-0.14%
2022/08/02	0	0.00	2	107.75	108.50	-2	743	-0.27%
2022/08/01	0	0.00	6	111.83	112.00	-6	748	-0.80%
2022/07/29	4	113.75	0	0.00	113.00	4	756	0.53%
2022/07/28	0.1	110.50	1.3	112.12	110.00	-1.3	761	-0.17%
2022/07/27	3	110.67	0	0.00	111.50	3	755	0.40%
2022/07/26	0	0.00	5	109.80	109.00	-5	755	-0.66%
2022/07/25	0	0.00	4	111.50	112.00	-4	768	-0.52%
2022/07/22	0	0.00	6.4	112.06	112.00	-6.4	774	-0.82%
2022/07/21	13	114.23	24	114.21	115.00	-11	777	-1.42%
2022/07/20	29.3	109.68	4.1	109.95	109.50	25.2	761	3.31%
2022/07/19	0	0.00	1	107.00	107.00	-1	761	-0.13%
2022/07/18	0	0.00	29	107.95	108.00	-29	765	-3.79%
2022/07/15	4.1	107.38	0	0.00	107.00	4.1	759	0.54%
2022/07/14	4	104.98	88	103.20	105.00	-84	759	-11.06%
2022/07/13	0	0.00	0	103.50	103.00	0	765	0.00%
2022/07/12	1	101.03	0	0.00	100.50	1	778	0.13%
2022/07/11	0	106.50	0.3	107.00	107.00	-0.3	777	-0.03%
2022/07/08	7	110.00	0.1	108.00	109.50	6.9	785	0.88%
2022/07/07	1	102.50	1.2	104.08	104.50	-0.2	793	-0.03%
2022/07/06	100	103.63	0.2	102.55	102.00	99.8	805	12.39%
2022/07/05	0.6	108.93	2.3	104.22	105.50	-1.7	807	-0.21%
2022/07/04	0	0.00	2	103.00	107.00	-2	805	-0.25%
2022/07/01	1.2	105.98	1.2	102.56	106.00	0.1	808	0.01%
2022/06/30	1	108.99	0	0.00	111.00	1	793	0.13%
2022/06/29	0	0.00	2	111.75	112.00	-2	781	-0.26%
2022/06/28	0.3	114.22	16	113.25	112.50	-15.7	784	-2.00%
2022/06/27	0	0.00	0	116.50	116.50	0	786	0.00%
2022/06/24	7.1	112.94	1.2	113.23	114.00	5.8	786	0.74%
2022/06/23	1.1	111.09	3	111.17	112.50	-1.9	787	-0.24%
2022/06/22	0.2	113.14	256	112.05	112.00	-255.8	785	-32.56%	大賣/鉅額交易
2022/06/21	4.5	116.68	3	118.17	118.50	1.5	775	0.20%
2022/06/20	2.8	115.49	1	115.07	114.50	1.7	777	0.22%
2022/06/17	0.4	122.79	3	122.00	121.50	-2.6	770	-0.34%
2022/06/16	1.3	127.85	0	0.00	123.00	1.3	786	0.17%
2022/06/15	7.1	129.86	0	130.50	128.00	7	832	0.85%
2022/06/14	9.1	129.67	4.1	123.68	128.50	5	842	0.59%
2022/06/13	0.1	125.50	3	124.83	124.50	-2.9	833	-0.35%
2022/06/10	0.1	128.92	0	0.00	128.50	0.1	856	0.01%
2022/06/09	0	0.00	1	130.00	130.00	-1	873	-0.11%
2022/06/08	3	131.00	1	132.00	131.00	2	879	0.23%
2022/06/07	0	0.00	1	131.00	130.50	-1	892	-0.11%
2022/06/06	1	131.50	0.6	131.50	131.00	0.4	911	0.05%
2022/06/02	0	0.00	1	130.50	133.50	-1	944	-0.11%
2022/06/01	150	132.63	2.2	132.45	132.50	147.8	959	15.41%	大買/鉅額交易
2022/05/31	8.6	131.55	0	0.00	131.50	8.6	956	0.90%
2022/05/30	4	132.00	1.1	131.12	132.00	2.9	957	0.31%
2022/05/27	5.1	133.27	10.1	132.66	132.00	-4.9	954	-0.52%
2022/05/26	15.1	132.57	1.1	130.82	130.00	14	936	1.50%
2022/05/25	5	126.00	0.1	124.50	124.50	4.9	898	0.55%
2022/05/24	0.1	123.09	0	0.00	122.50	0.1	932	0.01%
2022/05/23	1	126.00	2	125.00	125.50	-1	960	-0.10%
2022/05/20	0.1	126.00	0	0.00	126.00	0.1	1,003	0.00%
2022/05/19	5.1	126.50	8	126.38	127.00	-2.9	1,024	-0.28%
2022/05/18	110	129.72	3	130.00	130.00	107	1,018	10.51%	大買/鉅額交易
2022/05/17	0	0.00	0	123.50	123.50	0	1,004	0.00%
2022/05/16	0	122.50	1	122.50	121.50	-1	1,027	-0.10%
2022/05/13	3	122.50	58	122.40	123.50	-55	1,030	-5.34%
2022/05/12	0	0.00	0.2	123.74	120.00	-0.2	1,047	-0.02%
2022/05/11	0	0.00	4	122.75	123.00	-4	1,054	-0.38%
2022/05/10	0	0.00	2	122.50	124.00	-2	1,061	-0.19%
2022/05/09	1.9	124.87	6	123.75	122.50	-4.1	1,082	-0.38%
2022/05/06	152	131.13	3	128.33	130.50	149	1,088	13.69%	大買/鉅額交易
2022/05/05	5	133.20	29.1	131.73	131.00	-24.1	1,096	-2.20%
2022/05/03	0	0.00	17.1	126.63	126.00	-17.1	1,126	-1.52%
2022/04/29	4.1	130.12	233	128.96	128.50	-229	1,170	-19.56%	大賣/鉅額交易
2022/04/28	1.1	126.55	0	0.00	127.00	1.1	1,204	0.09%
2022/04/27	1.2	120.25	8.1	122.86	123.50	-6.9	1,248	-0.56%
2022/04/26	2	126.25	2.1	125.10	125.50	-0.1	1,301	-0.01%
2022/04/25	7.1	124.36	12	124.00	123.50	-4.9	1,350	-0.37%
2022/04/22	4	131.88	1	132.00	131.00	3	1,402	0.21%
2022/04/19	1.5	131.30	5	130.60	130.00	-3.5	1,887	-0.19%
2022/04/18	3	132.50	2.2	133.41	133.50	0.8	2,025	0.04%
2022/04/15	2.1	133.26	1	133.00	134.50	1.1	2,200	0.05%
2022/04/14	1.7	138.37	4.5	138.00	138.00	-2.9	2,334	-0.12%
2022/04/13	1	139.00	3	140.50	141.00	-2	2,508	-0.08%
2022/04/12	0.2	140.00	10.2	141.28	140.00	-10	2,782	-0.36%
2022/04/11	0.3	144.17	11	143.59	142.00	-10.7	2,931	-0.36%
2022/04/08	2	145.50	2.1	145.57	146.00	-0.1	3,251	0.00%
2022/04/07	7.1	148.60	4.3	145.70	145.00	2.8	4,015	0.07%
2022/04/06	1.1	151.59	4	150.75	150.50	-2.9	4,323	-0.07%
2022/04/01	3	153.00	2	154.25	156.50	1	4,384	0.02%
2022/03/30	1	159.00	0.1	158.00	158.00	0.9	4,577	0.02%
2022/03/29	0	0.00	7.1	157.08	157.50	-7.1	4,680	-0.15%
2022/03/28	2	158.25	2.1	156.10	157.50	-0.1	4,724	0.00%
2022/03/24	0	0.00	3	157.33	157.00	-3	4,976	-0.06%
2022/03/23	0.2	157.76	10.1	157.90	158.00	-9.9	5,022	-0.20%
2022/03/22	0	156.00	8	156.44	156.50	-8	5,083	-0.16%
2022/03/21	2.1	158.00	5	158.00	157.50	-2.9	5,107	-0.06%
2022/03/18	10	158.75	5	158.00	160.50	5	5,145	0.10%
2022/03/17	9	156.72	91	155.82	156.00	-82	5,185	-1.58%
2022/03/16	6	152.00	121.2	151.77	151.50	-115.2	5,441	-2.12%	大賣/鉅額交易
2022/03/15	0	149.00	0	0.00	152.00	0	5,741	0.00%
2022/03/14	4.1	156.10	9.1	155.06	156.50	-5	5,820	-0.09%
2022/03/11	0	0.00	69	151.22	152.50	-69	5,852	-1.18%
2022/03/10	5.2	153.19	157	152.90	153.50	-151.8	5,899	-2.57%	大賣/鉅額交易
2022/03/09	4	151.00	6.2	149.00	148.50	-2.2	6,033	-0.04%
2022/03/08	206	147.99	13.2	147.96	148.50	192.8	6,081	3.17%	大買/鉅額交易
2022/03/07	4	144.88	17	144.85	144.50	-13	6,110	-0.21%
2022/03/04	2	151.25	6.2	151.34	151.00	-4.2	6,153	-0.07%
2022/03/03	0	0.00	3.5	153.36	153.50	-3.5	6,193	-0.06%
2022/03/02	37	151.88	2.1	152.05	154.00	34.9	6,241	0.56%
2022/03/01	11	153.36	1	153.00	153.50	10	6,436	0.16%
2022/02/25	0	0.00	14.1	148.48	147.50	-14.1	6,490	-0.22%
2022/02/24	2.2	149.32	64.2	151.62	147.00	-62	6,540	-0.95%
2022/02/23	4.2	154.43	104	154.14	154.50	-99.8	6,561	-1.52%	大賣/
2022/02/22	11	157.86	101	158.66	157.00	-90	6,660	-1.35%	大賣/
2022/02/21	65	165.12	98	165.11	165.50	-33	6,716	-0.49%
2022/02/18	3	160.50	6	158.83	161.00	-3	6,951	-0.04%
2022/02/17	22	161.16	18	161.67	160.50	4	7,265	0.06%
2022/02/16	34	164.56	34	163.01	161.50	0	7,487	0.00%
2022/02/15	23	160.65	49	159.79	158.50	-26	7,881	-0.33%
2022/02/14	2	157.00	52	157.56	158.00	-50	8,184	-0.61%
2022/02/11	0.1	162.00	6.3	161.68	161.50	-6.2	8,406	-0.07%
2022/02/10	24	164.65	38	166.47	164.50	-14	8,404	-0.17%
2022/02/09	10	167.35	45	166.89	165.50	-35	8,393	-0.42%
2022/02/08	49	163.72	1	163.50	164.50	48	8,379	0.57%
2022/02/07	54	164.17	13	164.19	165.00	41	8,369	0.49%
2022/01/26	37	162.20	13	161.77	161.50	24	8,356	0.29%
2022/01/25	21.6	160.16	30	160.10	160.00	-8.5	8,374	-0.10%
2022/01/24	42	163.87	29	160.81	163.50	13	8,389	0.15%
2022/01/21	7.9	161.86	29	164.24	161.00	-21.1	8,350	-0.25%
2022/01/20	27	167.81	7	167.57	168.50	20	8,312	0.24%
2022/01/19	179	170.42	45	166.44	171.00	134	8,270	1.62%	大買/鉅額交易
2022/01/18	29.2	169.86	156.2	170.86	169.00	-126.9	8,222	-1.54%	大賣/鉅額交易
2022/01/17	24.2	173.50	9.1	172.23	173.50	15.1	8,172	0.18%
2022/01/14	30.3	171.74	56.1	174.71	171.00	-25.8	8,151	-0.32%
2022/01/13	51.4	175.93	150.1	174.59	175.50	-98.7	8,036	-1.23%	大賣/
2022/01/12	42.3	179.46	112.1	178.76	178.50	-69.7	7,845	-0.89%	大賣/
2022/01/11	52.2	176.00	100	176.54	174.00	-47.8	7,685	-0.62%
2022/01/10	81.1	179.82	33.2	176.90	183.50	47.9	7,646	0.63%
2022/01/07	71	175.02	53	174.60	173.50	18	7,551	0.24%
2022/01/06	90	177.37	24.1	176.13	180.00	66	7,403	0.89%
2022/01/05	107	175.58	35	178.14	173.50	72	7,219	1.00%	大買/
2022/01/04	13.3	174.68	23.1	173.41	174.00	-9.9	6,938	-0.14%
2022/01/03	83.2	180.57	77.2	182.48	176.00	6	6,776	0.09%
2021/12/30	95.4	188.02	306.3	186.30	182.00	-210.9	6,451	-3.27%	大賣/鉅額交易
2021/12/29	219.1	173.88	156.9	175.31	177.50	62.2	5,685	1.09%	大買/大賣/
2021/12/28	34	161.40	25.1	162.10	161.50	8.9	5,376	0.17%
2021/12/27	13	162.15	2	161.00	163.00	11	5,321	0.21%
2021/12/24	67	159.09	32	159.84	158.50	35	5,279	0.66%
2021/12/23	12	163.33	11.1	162.19	166.00	0.9	5,144	0.02%
2021/12/22	18.4	160.30	3	159.67	160.00	15.4	5,071	0.30%
2021/12/21	80	162.18	52	161.60	160.00	28	5,052	0.55%
2021/12/20	19.1	160.71	13	159.38	159.00	6.1	4,964	0.12%
2021/12/17	26	155.90	29	154.50	155.00	-3	4,954	-0.06%
2021/12/16	121	153.06	24	151.38	154.50	97	4,909	1.98%	大買/
2021/12/15	17	151.41	18	149.39	152.50	-1	4,847	-0.02%
2021/12/14	9	148.22	14	148.29	148.00	-5	4,823	-0.10%
2021/12/13	34.5	155.07	6	159.00	152.00	28.5	4,766	0.60%
2021/12/10	123	160.77	213	161.69	160.50	-90	4,673	-1.93%	大買/大賣/
2021/12/09	537	163.26	59	162.22	160.50	478	4,402	10.86%	大買/鉅額交易
2021/12/08	117	157.35	26.2	157.15	156.00	90.8	4,097	2.21%	大買/
2021/12/07	58.1	156.31	7	153.57	153.00	51.1	4,001	1.28%
2021/12/06	35	156.90	1	157.00	156.50	34	3,953	0.86%
2021/12/03	35	158.74	80	157.15	156.00	-45	3,906	-1.15%
2021/12/02	10	155.50	2	155.93	152.50	8	3,764	0.21%
2021/12/01	39	153.40	30	151.78	155.00	9	3,714	0.24%
2021/11/30	127	149.17	36	148.63	151.50	91	3,675	2.48%	大買/
2021/11/29	21	146.71	3	141.01	145.50	18	3,617	0.50%
2021/11/26	9	145.94	15.2	146.28	145.00	-6.2	3,581	-0.17%
2021/11/25	36.3	157.17	45	155.89	151.00	-8.7	3,537	-0.25%
2021/11/24	22	151.00	10	149.35	150.00	12	3,333	0.36%
2021/11/23	98	147.63	25	147.04	148.50	73	3,274	2.23%
2021/11/22	16	151.81	12	151.63	150.00	4	3,231	0.12%
2021/11/19	8	153.56	62.1	154.63	149.50	-54.1	3,187	-1.70%
2021/11/18	4.1	154.12	18	152.72	153.50	-13.9	3,065	-0.45%
2021/11/17	38.3	160.91	24	157.17	154.00	14.3	2,970	0.48%
2021/11/16	92.2	153.74	114	158.44	153.50	-21.8	2,715	-0.80%	大賣/
2021/11/15	179	155.38	120	156.43	157.50	59	2,421	2.44%	大買/大賣/
2021/11/12	87	146.89	169	144.46	143.50	-82	2,201	-3.72%	大賣/
2021/11/11	218	137.31	210	137.37	138.00	8	1,786	0.45%	大買/大賣/
2021/11/10	24	125.50	77	128.40	125.50	-53	1,480	-3.58%
2021/11/09	0	0.00	4	118.00	118.00	-4	1,242	-0.32%
2021/11/08	0	0.00	11	116.73	116.00	-11	1,235	-0.89%
2021/11/05	101	116.10	10	116.25	116.50	91	1,241	7.33%	大買/
2021/11/04	0	0.00	4.1	115.87	115.00	-4.1	1,238	-0.33%
2021/11/03	1	116.50	3	116.50	116.00	-2	1,244	-0.16%
2021/11/02	1.1	120.68	5	119.80	116.50	-3.9	1,264	-0.31%
2021/11/01	8	120.69	60.5	118.76	121.00	-52.5	1,256	-4.18%
2021/10/29	4	116.75	1.1	118.46	116.50	2.9	1,225	0.24%
2021/10/28	12	116.96	12.2	116.87	117.50	-0.2	1,229	-0.01%
2021/10/27	0	0.00	1.1	116.98	116.50	-1.1	1,222	-0.09%
2021/10/26	0	0.00	1	115.50	116.50	-1	1,231	-0.08%
2021/10/25	8	116.25	6	115.42	116.50	2	1,233	0.16%
2021/10/22	13	117.00	3	116.33	117.50	10	1,268	0.79%
2021/10/21	2	113.75	0	0.00	113.50	2	1,451	0.14%
2021/10/20	1	114.00	3	115.33	114.00	-2	1,559	-0.13%
2021/10/18	13.2	115.01	11	115.55	112.00	2.2	1,690	0.13%
2021/10/15	25	117.00	32.2	116.33	117.00	-7.2	1,576	-0.46%
2021/10/13	0	0.00	1	106.00	104.50	-1	1,487	-0.07%
2021/10/12	0	0.00	1	109.00	108.50	-1	1,488	-0.07%
2021/10/08	20.1	111.01	0	0.00	112.00	20.1	1,516	1.33%
2021/10/06	2	112.50	0	0.00	110.00	2	1,575	0.13%
2021/10/04	1	113.50	0	0.00	111.00	1	1,591	0.06%
2021/10/01	151	112.69	0.3	112.00	112.50	150.7	1,579	9.54%	大買/鉅額交易
2021/09/30	0.1	113.50	1	113.50	113.00	-0.9	1,568	-0.06%
2021/09/29	5	112.50	0	113.00	112.00	5	1,564	0.32%
2021/09/28	4	118.50	21	119.24	117.50	-17	1,539	-1.10%
2021/09/27	4.4	121.14	5	121.00	122.50	-0.6	1,516	-0.04%
2021/09/24	76	121.66	12.4	121.53	121.50	63.6	1,463	4.35%
2021/09/23	0.2	116.00	0	0.00	115.00	0.2	1,357	0.02%
2021/09/22	0	0.00	1	114.50	115.50	-1	1,360	-0.07%
2021/09/17	0	0.00	1	115.00	116.00	-1	1,366	-0.07%
2021/09/14	1	113.50	0	0.00	113.50	1	1,395	0.07%
2021/09/13	0	116.00	6	117.25	115.00	-6	1,396	-0.43%
2021/09/10	0	0.00	2	116.50	116.50	-2	1,393	-0.14%
2021/09/08	0	0.00	3	113.33	113.00	-3	1,391	-0.22%
2021/09/06	0	0.00	2	116.75	116.00	-2	1,385	-0.14%
2021/09/03	3	117.00	4	116.75	118.00	-1	1,374	-0.07%
2021/09/02	0	0.00	1	113.50	113.50	-1	1,357	-0.07%
2021/09/01	1	114.50	1	113.00	115.50	0	1,350	0.00%
2021/08/31	1	116.00	0	0.00	116.00	1	1,335	0.07%
2021/08/30	4	117.50	0	0.00	116.00	4	1,325	0.30%
2021/08/27	1	117.00	1	116.01	117.00	0	1,319	0.00%
2021/08/26	3	117.00	0	0.00	116.00	3	1,313	0.23%
2021/08/25	3	116.17	2	115.75	115.50	1	1,298	0.07%
2021/08/24	1	114.50	7	114.50	114.50	-6	1,285	-0.47%
2021/08/23	1	114.50	1	113.00	114.50	0	1,280	0.00%
2021/08/20	1	110.50	0	0.00	110.50	1	1,278	0.08%
2021/08/19	1	112.00	0	0.00	110.50	1	1,276	0.08%
2021/08/18	4	110.00	0	0.00	110.00	4	1,256	0.32%
2021/08/17	1	107.00	0	0.00	105.50	1	1,253	0.08%
2021/08/13	0.2	110.00	0	0.00	108.00	0.2	1,246	0.02%
2021/08/11	3	112.00	0	0.00	110.00	3	1,245	0.24%
2021/08/10	0	0.00	1	112.00	112.00	-1	1,249	-0.08%
2021/08/09	1	113.50	0	0.00	111.50	1	1,259	0.08%
2021/08/06	0	115.50	4	118.50	115.00	-4	1,258	-0.32%
2021/08/05	4	116.00	2	117.75	117.50	2	1,250	0.16%
2021/08/04	1	113.00	2	113.25	113.50	-1	1,259	-0.08%
2021/08/03	2	115.00	4	112.50	112.50	-2	1,277	-0.16%
2021/08/02	2	113.25	3	112.50	112.50	-1	1,272	-0.08%
2021/07/28	1	108.00	3	110.50	112.50	-2	1,263	-0.16%
2021/07/27	18.1	120.27	12	125.29	114.50	6.1	1,242	0.49%
2021/07/26	10	125.70	22	124.89	126.50	-12	1,043	-1.15%
2021/07/23	43	127.84	40	127.91	128.00	3	958	0.31%
2021/07/22	348	117.43	1	116.50	116.50	347	838	41.40%	大買/鉅額交易
2021/07/21	0	0.00	1	113.50	113.50	-1	819	-0.12%
2021/07/20	0	0.00	6	111.00	111.00	-6	826	-0.73%
2021/07/19	1	113.50	0	0.00	113.50	1	828	0.12%
2021/07/16	3	115.50	0	0.00	115.50	3	847	0.35%
2021/07/15	3	118.17	0	0.00	118.50	3	844	0.36%
2021/07/14	1	118.00	103	116.56	118.00	-102	821	-12.42%	大賣/鉅額交易
2021/07/13	24	114.94	140.2	115.25	115.00	-116.2	806	-14.41%	大賣/鉅額交易
2021/07/12	131	114.84	3.1	115.35	116.00	127.9	821	15.57%	大買/鉅額交易
2021/07/09	1	110.00	1.6	110.28	110.00	-0.6	830	-0.07%
2021/07/08	17	111.56	1	112.00	112.00	16	884	1.81%
2021/07/07	0.3	111.88	6	111.25	110.50	-5.7	922	-0.62%
2021/07/05	0	0.00	2	113.00	113.00	-2	1,022	-0.20%
2021/07/02	3	110.50	0	0.00	110.50	3	1,044	0.29%
2021/07/01	1	107.50	0	0.00	107.50	1	1,102	0.09%
2021/06/30	1	109.00	0	0.00	109.00	1	1,204	0.08%
2021/06/29	11	110.36	8	109.50	109.00	3	1,212	0.25%
2021/06/28	2	111.25	0	0.00	111.50	2	1,218	0.16%
2021/06/25	0.2	112.00	4	111.13	112.00	-3.8	1,230	-0.31%
2021/06/24	1	108.50	0	0.00	109.00	1	1,216	0.08%
2021/06/22	0	0.00	1	104.50	103.50	-1	1,214	-0.08%
2021/06/18	3	108.83	2	108.00	107.00	1	1,222	0.08%
2021/06/17	3	106.67	0	0.00	107.50	3	1,225	0.24%
2021/06/07	0	0.00	2	100.25	102.00	-2	1,247	-0.16%
2021/06/03	0	0.00	1	102.50	104.00	-1	1,269	-0.08%
2021/06/02	2	102.50	2	101.50	101.50	0	1,278	0.00%
2021/05/31	1	103.50	0	0.00	102.50	1	1,292	0.08%
2021/05/28	0	0.00	1	102.00	102.50	-1	1,296	-0.08%
2021/05/26	0	0.00	1	100.50	100.00	-1	1,311	-0.08%
2021/05/25	1	99.00	2	99.50	100.00	-1	1,317	-0.08%
2021/05/20	0	0.00	1	94.30	94.60	-1	1,354	-0.07%
2021/05/17	1	87.10	13	87.62	89.00	-12	1,372	-0.87%
2021/05/14	2	96.30	1	96.50	96.50	1	1,363	0.07%
2021/05/13	2	90.30	15.1	94.71	96.10	-13.1	1,365	-0.96%
2021/05/12	108	97.27	18	97.51	94.60	90	1,359	6.62%	大買/
2021/05/11	6	106.08	0	0.00	104.00	6	1,337	0.45%
2021/05/10	4	112.38	1.1	112.55	111.00	2.9	1,334	0.22%
2021/05/07	8	114.63	9.1	114.84	115.00	-1.1	1,349	-0.08%
2021/05/06	9	112.00	9	112.67	112.00	0	1,375	0.00%
2021/05/05	5	113.20	1	116.50	111.50	4	1,396	0.29%
2021/05/04	14	111.18	17	111.91	115.00	-3	1,450	-0.21%
2021/05/03	9.5	117.68	13	114.08	112.50	-3.5	1,499	-0.23%
2021/04/29	109	119.33	13.2	119.53	119.00	95.8	1,865	5.13%	大買/
2021/04/28	11	116.45	1	117.00	116.00	10	2,093	0.48%
2021/04/27	0	0.00	1	116.50	116.50	-1	2,144	-0.05%
2021/04/26	31	116.06	27	116.43	116.00	4	2,240	0.18%
2021/04/23	2	117.50	4	117.63	117.50	-2	2,371	-0.08%
2021/04/22	56.2	118.40	103	117.20	116.50	-46.8	2,561	-1.83%	大賣/
2021/04/21	2	119.00	3.1	119.32	119.50	-1.1	2,588	-0.04%
2021/04/20	3.1	118.35	203.1	118.55	118.50	-200	2,635	-7.59%	大賣/鉅額交易
2021/04/19	2	118.75	2	118.50	118.50	0	2,663	0.00%
2021/04/16	31	120.19	10	120.85	120.50	21	2,706	0.77%
2021/04/15	8	118.94	2	119.50	122.00	6	2,685	0.22%
2021/04/14	7.2	118.43	103.1	117.98	121.00	-95.9	2,743	-3.50%	大賣/
2021/04/13	4	121.38	9	121.61	118.00	-5	2,743	-0.18%
2021/04/12	20	124.15	6	124.25	122.00	14	2,727	0.51%
2021/04/09	1.1	118.64	7	119.36	121.00	-5.9	2,677	-0.22%
2021/04/08	1.2	120.58	8	120.50	121.00	-6.8	2,686	-0.25%
2021/04/07	16.2	122.60	10	120.05	121.00	6.2	2,686	0.23%
2021/04/06	176	118.63	10	119.65	121.00	166	2,644	6.28%	大買/鉅額交易
2021/03/30	150	113.83	7	113.50	114.00	143	2,578	5.55%	大買/鉅額交易
2021/03/26	2	111.01	1	112.00	112.00	1	2,607	0.04%
2021/03/23	4	110.87	2	110.50	110.00	2	2,628	0.08%
2021/03/22	2	111.50	0	0.00	112.00	2	2,630	0.08%
2021/03/19	1	108.00	1	107.00	108.00	0	2,647	0.00%
2021/03/18	1	108.00	0	0.00	108.00	1	2,658	0.04%
2021/03/17	2	108.75	3	108.83	108.50	-1	2,671	-0.04%
2021/03/16	32	108.00	0	0.00	108.00	32	2,707	1.18%
2021/03/15	1.1	108.05	3	108.17	108.50	-1.9	2,803	-0.07%
2021/03/12	0	0.00	3	109.67	109.00	-3	2,897	-0.10%
2021/03/11	10	108.45	25	108.28	108.50	-15	2,915	-0.51%
2021/03/10	15	106.23	5	105.70	106.00	10	2,913	0.34%
2021/03/09	1	105.99	2	105.50	104.00	-1	2,924	-0.03%
2021/03/08	1	110.95	1	111.50	107.00	0	2,933	0.00%
2021/03/05	4	110.75	2	111.25	110.00	2	2,944	0.07%
2021/03/04	4	112.62	2	113.50	111.50	2	2,972	0.07%
2021/03/03	53	112.90	5	113.20	114.00	48	3,117	1.54%
2021/03/02	1	114.00	1	115.50	113.50	0	3,158	0.00%
2021/02/26	4.5	114.39	4	115.50	114.50	0.5	3,190	0.02%
2021/02/25	13	117.00	5	117.20	116.50	8	3,202	0.25%
2021/02/24	3	118.50	8	117.94	116.50	-5	3,208	-0.16%
2021/02/23	6	117.33	3	117.17	117.50	3	3,218	0.09%
2021/02/22	3	118.33	1	119.50	117.50	2	3,219	0.06%
2021/02/19	51	116.10	3	116.67	117.00	48	3,228	1.49%
2021/02/18	7	117.57	0.2	117.50	117.00	6.9	3,252	0.21%
2021/02/17	1.2	117.00	2	117.25	116.50	-0.9	3,354	-0.03%
2021/02/05	2	112.75	6	113.33	113.00	-4	3,382	-0.12%
2021/02/04	5	112.60	3	113.33	112.50	2	3,392	0.06%
2021/02/03	3	114.66	4	115.88	113.50	-1	3,402	-0.03%
2021/02/02	2	113.50	4	114.25	114.50	-2	3,428	-0.06%
2021/02/01	4	112.50	6	111.33	113.00	-2	3,478	-0.06%
2021/01/29	52.1	115.95	2	116.75	113.50	50.1	3,475	1.44%
2021/01/28	11.1	116.55	15	116.43	116.00	-4	3,463	-0.11%
2021/01/27	6	120.08	6	120.67	120.50	0	3,439	0.00%
2021/01/26	21.1	121.85	22.1	123.34	120.50	-1	3,426	-0.03%
2021/01/25	28	125.14	29	124.45	124.00	-1	3,369	-0.03%
2021/01/22	28	128.93	78	128.91	127.50	-50	3,298	-1.52%
2021/01/21	101	127.51	86.1	128.08	130.50	15	2,918	0.51%	大買/
2021/01/20	15	119.97	23	120.00	119.00	-8	2,657	-0.30%
2021/01/19	33	124.59	25	124.86	123.00	8	2,601	0.31%
2021/01/18	46	123.01	16	121.66	121.50	30	2,501	1.20%
2021/01/15	26.2	123.15	32	122.08	118.00	-5.8	2,363	-0.25%
2021/01/14	47	119.29	30.1	116.92	118.00	16.9	2,176	0.77%
2021/01/13	29	117.97	42	116.64	119.00	-13	2,130	-0.61%
2021/01/12	5	115.30	29	115.79	114.50	-24	2,086	-1.15%
2021/01/11	28	118.20	28	117.82	119.00	0	2,053	0.00%
2021/01/08	10	115.00	23	115.41	114.50	-13	2,064	-0.63%
2021/01/07	26	118.46	21	119.71	117.00	5	2,052	0.24%
2021/01/06	26	116.00	18	115.92	115.50	8	1,984	0.40%
2021/01/05	2	114.00	14	114.86	113.50	-12	1,955	-0.61%
2021/01/04	3.1	115.24	6	116.17	116.50	-2.9	2,054	-0.14%
2020/12/31	8.1	115.60	4	116.13	116.50	4.1	2,071	0.20%
2020/12/30	8	114.56	5	114.70	115.00	3	2,048	0.15%
2020/12/29	11	114.27	17	113.74	113.50	-6	2,038	-0.29%
2020/12/28	27	113.35	8	113.31	113.50	19	2,047	0.93%
2020/12/25	1	110.50	2	111.25	110.50	-1	2,020	-0.05%
2020/12/24	5	110.50	3	109.83	109.50	2	2,038	0.10%
2020/12/23	20	109.73	13	109.00	109.50	7	2,037	0.34%
2020/12/22	3	108.00	1	106.50	106.00	2	2,034	0.10%
2020/12/21	3	105.33	5	105.70	106.00	-2	2,054	-0.10%
2020/12/18	1	108.00	0	0.00	108.00	1	2,044	0.05%
2020/12/17	0	0.00	2	108.75	108.50	-2	2,060	-0.10%
2020/12/16	2	110.25	0	0.00	109.50	2	2,080	0.10%
2020/12/15	7	110.50	10	108.20	108.00	-3	2,198	-0.14%
2020/12/14	1	111.50	19	110.79	111.00	-18	2,188	-0.82%
2020/12/11	4	111.88	3	111.50	111.00	1	2,207	0.05%
2020/12/10	4	113.50	13	113.31	113.50	-9	2,224	-0.40%
2020/12/09	4	119.63	24	117.48	117.00	-20	2,205	-0.91%
2020/12/08	40	115.88	11	114.77	118.00	29	2,130	1.36%
2020/12/07	2	111.75	4	112.50	112.00	-2	2,073	-0.10%
2020/12/04	1	112.50	1	113.50	112.50	0	2,115	0.00%
2020/12/02	2	111.75	4	112.88	113.50	-2	2,157	-0.09%
2020/12/01	8	110.81	5	111.80	113.00	3	2,168	0.14%
2020/11/30	4	113.63	25	112.40	112.00	-21	2,171	-0.97%
2020/11/27	29	116.88	10	116.45	114.50	19	2,160	0.88%
2020/11/26	15	114.63	9	113.61	114.50	6	2,035	0.29%
2020/11/25	7	112.71	6	113.67	111.00	1	2,077	0.05%
2020/11/24	5	112.00	5	112.30	111.00	0	2,197	0.00%
2020/11/23	4	112.00	8	112.63	112.50	-4	2,617	-0.15%
2020/11/20	13	112.38	6	112.50	112.00	7	2,829	0.25%
2020/11/19	3	111.67	6	111.92	111.50	-3	2,875	-0.10%
2020/11/18	8	112.00	5	111.40	112.00	3	2,906	0.10%
2020/11/17	12	111.50	10	111.45	110.00	2	2,951	0.07%
2020/11/16	26	114.46	26	114.79	112.50	0	2,987	0.00%
2020/11/13	16	110.06	0	0.00	111.00	16	2,908	0.55%
2020/11/12	1	109.00	10	109.10	107.50	-9	2,892	-0.31%
2020/11/11	18	109.14	10	108.50	108.50	8	2,900	0.28%
2020/11/10	2	106.25	18	108.14	107.50	-16	2,916	-0.55%
2020/11/09	32	109.55	21	108.64	111.00	11	2,959	0.37%
2020/11/06	4	106.88	10	106.50	105.50	-6	2,978	-0.20%
2020/11/05	1	104.00	5	104.40	104.00	-4	3,051	-0.13%
2020/11/04	7	104.57	4	103.00	104.50	3	3,109	0.10%
2020/11/03	9	102.67	0	0.00	103.00	9	3,142	0.29%
2020/10/28	2	103.75	2	103.50	102.00	0	3,487	0.00%
2020/10/27	3	103.00	5	102.30	103.00	-2	3,560	-0.06%
2020/10/26	1	104.50	6	103.50	103.50	-5	3,706	-0.13%
2020/10/23	1	104.00	1	105.00	104.50	0	3,954	0.00%
2020/10/22	4	104.63	4	105.00	104.00	0	4,554	0.00%
2020/10/20	3	105.33	2	106.00	105.00	1	5,317	0.02%
2020/10/19	1	107.00	1	107.50	107.00	0	5,397	0.00%
2020/10/16	27	109.02	13	110.62	107.50	14	5,445	0.26%
2020/10/15	20	109.68	17	109.56	110.50	3	5,445	0.06%
2020/10/14	13	110.23	4	109.88	111.00	9	5,485	0.16%
2020/10/13	2	110.00	5	110.00	109.00	-3	5,593	-0.05%
2020/10/12	110	113.33	40	113.01	110.50	70	5,661	1.24%	大買/
2020/10/08	23	108.78	57	108.94	109.50	-34	5,701	-0.60%
2020/10/07	2	106.75	0	0.00	106.50	2	5,727	0.03%
2020/10/06	4	106.50	2	106.25	106.00	2	5,798	0.03%
2020/10/05	9	105.56	1	105.50	105.00	8	6,107	0.13%
2020/09/30	3	103.67	12	103.25	103.50	-9	6,204	-0.15%
2020/09/29	17	104.00	12	104.17	103.00	5	6,293	0.08%
2020/09/28	9	102.28	3	102.33	102.00	6	6,329	0.09%
2020/09/25	8	101.56	13	101.58	100.00	-5	6,383	-0.08%
2020/09/24	17	104.59	4	103.63	103.50	13	6,446	0.20%
2020/09/23	4	103.00	3	102.67	104.00	1	6,592	0.02%
2020/09/22	18	102.25	3	102.17	102.00	15	6,761	0.22%
2020/09/21	15	103.63	28	106.07	103.00	-13	6,864	-0.19%
2020/09/18	42	108.25	20	108.08	107.00	22	6,860	0.32%
2020/09/17	1	103.00	6	103.58	104.00	-5	6,801	-0.07%
2020/09/16	7	103.64	2	104.00	102.00	5	6,799	0.07%
2020/09/15	2	102.25	4	103.63	101.50	-2	6,786	-0.03%
2020/09/14	4	104.25	16	103.53	104.50	-12	6,762	-0.18%
2020/09/11	5	102.50	3	102.67	102.00	2	6,757	0.03%
2020/09/10	11	104.95	9	103.83	103.00	2	6,746	0.03%
2020/09/09	39	101.44	206	101.41	106.50	-167	6,733	-2.48%	大賣/鉅額交易
2020/09/08	11	105.45	107	105.32	104.00	-96	6,728	-1.43%	大賣/
2020/09/07	7	105.79	37	105.28	104.00	-30	6,735	-0.45%
2020/09/04	6	107.58	7	106.64	108.50	-1	6,741	-0.01%
2020/09/03	7	109.14	6	110.25	108.50	1	6,756	0.01%
2020/09/02	5	110.40	2	110.75	110.00	3	7,007	0.04%
2020/09/01	10	111.10	11	110.41	110.00	-1	7,033	-0.01%
2020/08/31	10	113.10	13	110.35	112.00	-3	7,035	-0.04%
2020/08/28	24	109.48	20	108.03	113.00	4	6,965	0.06%
2020/08/27	49	118.63	77	119.03	116.00	-28	6,843	-0.41%
2020/08/26	43	116.29	105	116.99	119.00	-62	6,438	-0.96%	大賣/
2020/08/25	57	107.16	16	106.47	108.50	41	6,257	0.66%
2020/08/24	6	103.67	27	102.13	103.50	-21	6,248	-0.34%
2020/08/21	56	102.46	26	100.84	102.50	30	6,346	0.47%
2020/08/20	14	97.01	15	95.65	95.60	-1	6,334	-0.02%
2020/08/19	26	103.44	367	103.28	102.50	-341	6,482	-5.26%	大賣/鉅額交易
2020/08/18	15	105.43	32	104.80	104.50	-17	6,521	-0.26%
2020/08/17	2	107.75	4	107.88	107.50	-2	6,578	-0.03%
2020/08/14	22	108.05	8	106.50	108.50	14	6,652	0.21%
2020/08/13	26	110.40	22	107.61	106.00	4	6,622	0.06%
2020/08/12	54	106.82	48	106.73	110.00	6	6,552	0.09%
2020/08/11	23	110.87	23	111.17	109.00	0	6,493	0.00%
2020/08/10	35	119.29	11	120.27	116.00	24	6,522	0.37%
2020/08/07	13	117.92	6	118.42	119.00	7	6,507	0.11%
2020/08/06	17	120.03	29	121.86	119.50	-12	6,516	-0.18%
2020/08/05	50	119.53	11	119.27	119.00	39	6,502	0.60%
2020/08/04	7	115.79	8	115.44	114.50	-1	6,440	-0.02%
2020/08/03	3	114.17	15	114.53	113.50	-12	6,399	-0.19%
2020/07/31	16	115.56	7	115.21	118.00	9	6,355	0.14%
2020/07/30	12	117.71	19	117.63	115.50	-7	6,302	-0.11%
2020/07/29	23	113.13	6	113.50	114.50	17	6,175	0.28%
2020/07/28	163	132.60	213	129.93	116.00	-50	5,977	-0.84%	大買/大賣/
2020/07/27	247	124.23	262	123.79	125.50	-15	5,458	-0.27%	大買/大賣/
2020/07/24	118	112.25	51	111.21	114.50	67	5,096	1.31%	大買/
2020/07/23	331	104.90	23	105.02	104.50	308	4,738	6.50%	大買/鉅額交易
2020/07/22	17	103.29	31	103.52	103.00	-14	4,684	-0.30%
2020/07/21	31	103.52	16.5	102.77	104.50	14.5	4,631	0.31%
2020/07/20	14	99.09	32	99.42	98.10	-18	4,580	-0.39%
2020/07/17	43	106.63	21	105.45	102.00	22	4,544	0.48%
2020/07/16	15	103.93	64	105.46	102.00	-49	4,447	-1.10%
2020/07/15	133	109.48	13	107.00	107.50	120	4,375	2.74%	大買/鉅額交易
2020/07/14	16	106.59	19	107.11	104.00	-3	4,360	-0.07%
2020/07/13	6	108.50	20	109.43	106.00	-14	4,321	-0.32%
2020/07/10	43	110.72	45	111.12	106.00	-2	4,256	-0.05%
2020/07/09	12	101.30	51	103.01	105.50	-39	3,955	-0.99%
2020/07/08	93	93.85	54	94.49	96.00	39	3,875	1.01%
2020/07/07	13	91.39	20	91.71	90.90	-7	3,824	-0.18%
2020/07/06	10	93.06	14	93.09	92.60	-4	3,817	-0.10%
2020/07/03	21	93.19	52	93.10	91.40	-31	3,805	-0.81%
2020/07/02	62	91.92	89	91.63	91.40	-27	3,738	-0.72%
2020/07/01	125	86.80	136	87.29	88.40	-11	3,562	-0.31%	大買/大賣/
2020/06/30	68	83.14	4	84.90	85.40	64	3,388	1.89%
2020/06/29	0	0.00	27	81.39	81.10	-27	3,278	-0.82%
2020/06/24	27	82.36	5	82.90	82.70	22	3,266	0.67%
2020/06/23	0	0.00	9	81.26	80.90	-9	3,233	-0.28%
2020/06/22	24	82.41	3	81.97	81.50	21	3,238	0.65%
2020/06/19	2	81.10	1	82.00	81.10	1	3,258	0.03%
2020/06/18	0	0.00	2	81.45	81.60	-2	3,268	-0.06%
2020/06/17	1	81.70	4	81.55	81.30	-3	3,267	-0.09%
2020/06/16	10	82.20	2	82.30	81.50	8	3,290	0.24%
2020/06/15	5	82.20	14	82.17	81.20	-9	3,293	-0.27%
2020/06/12	16	79.33	5	78.10	80.70	11	3,257	0.34%
2020/06/11	2	79.90	18	80.76	79.80	-16	3,253	-0.49%
2020/06/10	0	0.00	10	82.53	82.00	-10	3,239	-0.31%
2020/06/09	101	84.78	50.2	84.66	83.20	50.8	3,229	1.57%	大買/
2020/06/08	2	80.60	6	80.58	80.30	-4	3,041	-0.13%
2020/06/05	28	80.72	2	80.10	79.60	26	3,026	0.86%
2020/06/04	0	0.00	2	79.85	79.40	-2	3,026	-0.07%
2020/06/03	5	80.16	2	81.20	79.60	3	3,037	0.10%
2020/06/02	13	80.87	7	81.51	80.20	6	3,023	0.20%
2020/06/01	6.2	80.85	8	81.01	80.60	-1.8	3,010	-0.06%
2020/05/29	22	80.16	22	80.89	81.90	0	2,978	0.00%
2020/05/28	6	81.67	15	81.83	80.50	-9	2,939	-0.31%
2020/05/27	2	78.90	12	79.33	79.20	-10	2,822	-0.35%
2020/05/26	15	80.92	10	80.04	78.60	5	2,804	0.18%
2020/05/25	17	76.58	5	76.06	76.50	12	2,606	0.46%
2020/05/22	3	76.03	37	76.25	75.30	-34	2,557	-1.33%
2020/05/21	42	74.33	7	74.74	76.20	35	2,512	1.39%
2020/05/19	0	0.00	1	70.60	70.60	-1	2,634	-0.04%
2020/05/18	0	0.00	4	70.60	69.20	-4	2,642	-0.15%
2020/05/15	8	73.34	8	73.36	72.10	0	2,644	0.00%
2020/05/14	2	77.10	57	76.25	74.50	-55	2,569	-2.14%
2020/05/13	24	76.77	56	76.78	77.80	-32	2,537	-1.26%
2020/05/12	37	76.64	75	76.92	76.00	-38	2,508	-1.52%
2020/05/11	84	75.11	19	75.65	77.00	65	2,486	2.61%
2020/05/08	9	72.36	15	72.85	71.90	-6	2,428	-0.25%
2020/05/07	16	72.94	52	72.41	72.00	-36	2,450	-1.47%
2020/05/06	1	71.20	2	71.85	71.20	-1	2,468	-0.04%
2020/05/05	20	73.02	5	73.70	73.00	15	2,484	0.60%
2020/05/04	0	0.00	31	73.61	73.00	-31	2,478	-1.25%
2020/04/30	92	73.60	20	72.87	74.50	72	2,457	2.93%
2020/04/29	7	72.09	4	71.40	71.00	3	2,406	0.12%
2020/04/28	1	71.30	14	71.43	71.30	-13	2,428	-0.54%
2020/04/27	17	69.70	1	70.90	70.90	16	2,434	0.66%
2020/04/24	0	0.00	1	68.20	67.60	-1	2,417	-0.04%
2020/04/23	0	0.00	3	68.33	67.80	-3	2,481	-0.12%
2020/04/22	48	67.31	4	66.15	67.80	44	2,488	1.77%
2020/04/21	0	0.00	1	67.60	66.10	-1	2,483	-0.04%
2020/04/17	11	74.72	8	74.30	71.20	3	2,561	0.12%
2020/04/16	8	68.96	3	68.80	69.10	5	2,429	0.21%
2020/04/15	0	0.00	8	67.24	68.00	-8	2,422	-0.33%
2020/04/14	4	67.70	3	67.50	67.40	1	2,439	0.04%
2020/04/13	7	68.20	17	66.20	67.50	-10	2,454	-0.41%
2020/04/10	24	66.45	5	67.68	66.20	19	2,454	0.77%
2020/04/09	3	64.60	53	63.91	64.00	-50	2,456	-2.04%
2020/04/08	21	59.42	2	61.25	64.00	19	2,452	0.77%
2020/04/07	31	58.59	1	58.80	58.60	30	2,420	1.24%
2020/04/01	4	56.03	40	55.54	56.30	-36	2,536	-1.42%
2020/03/31	1	55.60	0	0.00	55.00	1	2,570	0.04%
2020/03/30	3	54.37	4	55.05	55.70	-1	2,599	-0.04%
2020/03/27	5	57.30	6	58.95	55.50	-1	2,666	-0.04%
2020/03/26	16	57.09	1	56.50	57.00	15	2,717	0.55%
2020/03/25	2	56.30	12	58.21	56.80	-10	2,836	-0.35%
2020/03/24	0	0.00	12	51.30	53.10	-12	2,920	-0.41%
2020/03/23	12	47.97	0	0.00	48.30	12	3,228	0.37%
2020/03/20	22	52.20	34	50.13	51.00	-12	3,292	-0.36%
2020/03/19	31	48.01	30	49.50	47.90	1	3,348	0.03%
2020/03/18	2	54.25	3	54.57	53.20	-1	3,810	-0.03%
2020/03/17	2	54.35	3	54.67	53.00	-1	4,218	-0.02%
2020/03/16	1	60.40	0	0.00	57.80	1	4,502	0.02%
2020/03/13	7	57.13	6	58.82	61.70	1	4,494	0.02%
2020/03/12	41	62.50	1	65.70	61.70	40	4,473	0.89%
2020/03/11	141	69.46	3	69.23	68.50	138	4,411	3.13%	大買/鉅額交易
2020/03/10	1	68.20	2	70.25	71.70	-1	4,409	-0.02%
2020/03/09	0	0.00	2	71.00	70.00	-2	4,410	-0.05%
2020/03/06	14	74.80	2	75.25	74.50	12	4,460	0.27%
2020/03/05	5	76.94	0	0.00	76.60	5	4,693	0.11%
2020/03/03	0	0.00	2	77.20	77.20	-2	4,796	-0.04%
2020/03/02	2	77.05	1	75.50	77.00	1	4,844	0.02%
2020/02/27	29	78.27	23	79.12	77.20	6	5,124	0.12%
2020/02/26	12	82.00	2	81.50	81.50	10	5,435	0.18%
2020/02/25	10	82.00	63	83.13	83.20	-53	5,499	-0.96%
2020/02/24	12	84.30	6	84.40	84.00	6	5,499	0.11%
2020/02/21	9	88.04	51	87.51	87.10	-42	5,475	-0.77%
2020/02/20	72	88.39	11	87.84	88.70	61	5,445	1.12%
2020/02/19	0	0.00	2	83.70	84.90	-2	5,382	-0.04%
2020/02/18	3	85.00	8	85.20	84.50	-5	5,405	-0.09%
2020/02/17	14	86.24	114	86.82	86.00	-100	5,409	-1.85%	大賣/
2020/02/14	1	85.90	0	0.00	85.20	1	5,382	0.02%
2020/02/13	6	84.68	3	84.27	84.10	3	5,378	0.06%
2020/02/12	0	0.00	182.2	86.37	85.60	-182.2	5,400	-3.37%	大賣/鉅額交易
2020/02/11	102	85.06	5	84.42	84.70	97	5,371	1.81%	大買/
2020/02/10	7	85.50	1	84.90	83.80	6	5,405	0.11%
2020/02/07	1	82.90	13	85.15	82.90	-12	5,443	-0.22%
2020/02/06	106	83.42	11	83.02	85.00	95	5,445	1.74%	大買/
2020/02/05	2	81.45	3	82.00	81.40	-1	5,505	-0.02%
2020/02/04	1	81.40	1	82.00	81.20	0	5,531	0.00%
2020/02/03	2	76.20	9	78.91	79.50	-7	5,652	-0.12%
2020/01/31	12	79.18	4	78.28	80.20	8	5,720	0.14%
2020/01/30	9	78.24	1	78.60	77.10	8	5,887	0.14%
2020/01/20	0	0.00	1	85.60	85.60	-1	5,885	-0.02%
2020/01/17	103	85.19	5	85.52	85.60	98	5,907	1.66%	大買/
2020/01/16	5	84.44	4	84.30	84.00	1	5,916	0.02%
2020/01/15	0	0.00	8	85.60	85.00	-8	5,958	-0.13%
2020/01/14	10	86.17	24	87.28	85.50	-14	6,067	-0.23%
2020/01/13	21	84.94	6	83.83	85.00	15	6,220	0.24%
2020/01/10	2	82.35	5	82.20	81.80	-3	6,432	-0.05%
2020/01/09	8	83.19	1	83.30	82.80	7	6,437	0.11%
2020/01/08	0	0.00	2	79.30	81.90	-2	6,407	-0.03%
2020/01/07	7	81.23	0	0.00	80.60	7	6,372	0.11%
2020/01/06	4	83.03	13	82.95	82.40	-9	6,330	-0.14%
2020/01/03	2	86.45	3	86.60	85.10	-1	6,288	-0.02%
2019/12/31	1	85.70	1	85.50	85.60	0	6,183	0.00%
2019/12/30	12	86.25	11	86.37	86.00	1	6,163	0.02%
2019/12/27	62	87.33	2	87.10	88.00	60	6,103	0.98%
2019/12/26	8	84.76	6	84.63	84.70	2	6,002	0.03%
2019/12/24	1	85.70	32	84.78	86.30	-31	5,921	-0.52%
2019/12/23	9	88.19	3	88.93	87.10	6	5,842	0.10%
2019/12/20	1	88.50	6	86.52	86.30	-5	5,760	-0.09%
2019/12/19	3	91.10	4	92.83	90.10	-1	5,626	-0.02%
2019/12/18	45	92.81	39	92.68	93.50	6	5,518	0.11%
2019/12/17	1	88.50	1	88.30	89.00	0	5,196	0.00%
2019/12/16	2	87.95	11	87.45	87.00	-9	5,144	-0.17%
2019/12/13	70	86.80	100	91.68	87.00	-30	5,050	-0.59%
2019/12/12	55	86.74	28.2	86.28	88.70	26.8	4,555	0.59%
2019/12/11	17	77.32	30.2	77.84	80.70	-13.2	4,124	-0.32%
2019/12/10	9	73.29	12	73.68	73.40	-3	3,806	-0.08%
2019/12/06	28	73.06	17	73.17	73.60	11	3,759	0.29%
2019/12/05	1	73.00	8	72.94	72.70	-7	3,730	-0.19%
2019/12/04	17	72.12	20	72.43	72.10	-3	3,696	-0.08%
2019/12/03	20	73.72	17	73.71	73.80	3	3,659	0.08%
2019/12/02	52	75.29	51	76.39	73.50	1	3,577	0.03%
2019/11/29	15	73.97	3	74.07	73.50	12	3,316	0.36%
2019/11/28	1	74.50	2	74.40	74.40	-1	3,237	-0.03%
2019/11/27	2	73.10	31	72.59	72.90	-29	3,171	-0.91%
2019/11/26	29	73.77	56	73.98	73.80	-27	3,098	-0.87%
2019/11/25	60	70.81	52	69.84	71.20	8	2,789	0.29%
2019/11/22	1	65.90	27	66.29	66.20	-26	2,431	-1.07%
2019/11/21	3	64.17	1	63.80	64.60	2	2,344	0.09%
2019/11/19	7	63.81	31	64.22	63.70	-24	2,301	-1.04%
2019/11/18	28	65.48	34	66.03	65.70	-6	2,263	-0.27%
2019/11/15	12	63.48	13	64.12	64.20	-1	2,163	-0.05%
2019/11/14	42	63.00	21	62.60	63.40	21	2,123	0.99%
2019/11/13	25	62.20	20	62.06	62.20	5	2,094	0.24%
2019/11/12	8	63.49	3	63.20	63.10	5	2,079	0.24%
2019/11/11	1	61.80	2	62.05	62.80	-1	2,064	-0.05%
2019/11/08	19	64.14	16	64.31	64.00	3	2,014	0.15%
2019/11/07	31	65.40	34	66.12	65.30	-3	1,977	-0.15%
2019/11/06	55	66.45	2	67.10	66.00	53	1,901	2.79%
2019/11/05	11	65.41	7	65.61	65.80	4	1,824	0.22%
2019/11/04	17	66.16	9	66.52	66.50	8	1,785	0.45%
2019/11/01	11	64.90	2	64.90	64.50	9	1,684	0.53%
2019/10/31	3	65.07	2	64.90	64.80	1	1,645	0.06%
2019/10/30	5	63.00	7	64.39	64.20	-2	1,490	-0.13%
2019/10/29	34	62.40	74	62.48	63.50	-40	1,389	-2.88%
2019/10/28	10	59.15	0	0.00	59.10	10	1,182	0.85%
2019/10/25	0	0.00	11.3	59.57	59.50	-11.3	1,149	-0.98%
2019/10/24	14	59.46	2	59.60	59.80	12	1,111	1.08%
2019/10/23	43	58.81	48	58.53	59.10	-5	1,038	-0.48%
2019/10/22	35	59.80	17	59.66	59.40	18	1,005	1.79%
2019/10/21	17	58.10	34	58.49	58.50	-17	878	-1.93%
2019/10/18	13	55.30	13	55.53	56.90	0	639	0.00%
2019/10/17	7	51.34	2	50.70	51.80	5	421	1.19%
2019/10/07	0	0.00	4	49.06	48.95	-4	420	-0.95%
2019/09/24	0	0.00	4	51.85	52.30	-4	412	-0.97%
2019/09/23	6	52.33	4	52.30	52.00	2	403	0.50%
2019/09/20	4	51.50	0	0.00	51.50	4	386	1.03%
2019/09/19	1	51.20	63	51.10	51.30	-62	370	-16.73%
2019/09/18	1	49.80	0	0.00	49.80	1	345	0.29%
2019/09/06	0.3	49.70	0	0.00	49.55	0.3	351	0.07%
2019/08/21	0	0.00	3	50.10	50.50	-3	381	-0.79%
2019/08/14	3	48.70	0	0.00	48.45	3	373	0.80%
2019/08/13	1	48.60	7	48.56	48.40	-6	371	-1.62%
2019/08/07	1	49.20	0	0.00	49.05	1	375	0.27%
2019/07/29	0	0.00	1	53.70	54.00	-1	398	-0.25%
2019/07/26	2	53.25	1	53.10	53.20	1	392	0.25%
2019/07/24	0	0.00	5	54.20	53.70	-5	388	-1.29%
2019/07/19	0	0.00	1	53.00	51.70	-1	362	-0.28%
2019/07/15	5	52.70	0	0.00	53.10	5	367	1.36%
2019/07/09	0	0.00	1	52.10	52.10	-1	503	-0.20%
2019/06/11	0	0.00	7	49.54	49.50	-7	630	-1.11%
2019/06/10	2	49.03	0	0.00	49.65	2	629	0.32%
2019/05/27	1	49.70	0	0.00	49.25	1	648	0.15%
2019/05/23	0	0.00	1	49.00	48.50	-1	663	-0.15%
2019/05/22	0	0.00	3	49.60	49.35	-3	673	-0.45%
2019/05/17	0	0.00	1	48.75	48.75	-1	783	-0.13%
2019/05/16	0	0.00	8	50.40	49.70	-8	783	-1.02%
2019/05/13	13	50.38	0	0.00	50.00	13	798	1.63%
2019/05/09	0	0.00	5	52.86	52.10	-5	787	-0.64%
2019/05/08	0	0.00	2	53.60	53.60	-2	776	-0.26%
2019/05/03	2	54.60	0	0.00	54.60	2	772	0.26%
2019/05/02	0	0.00	5	54.20	54.40	-5	770	-0.65%
2019/04/30	0	0.00	2	53.60	53.90	-2	769	-0.26%
2019/04/29	0	0.00	8	54.19	53.50	-8	772	-1.04%
2019/04/26	0	0.00	8	55.13	55.00	-8	761	-1.05%
2019/04/25	0	0.00	5	56.60	56.10	-5	757	-0.66%
2019/04/24	10	57.74	0	0.00	56.70	10	771	1.30%
2019/04/23	1	56.60	16	56.03	56.60	-15	752	-1.99%
2019/04/19	0	0.00	16	58.74	57.50	-16	750	-2.13%
2019/04/18	36	59.38	37	58.30	58.10	-1	742	-0.13%
2019/04/17	61	56.87	15	57.47	57.90	46	650	7.07%
2019/04/15	0	0.00	1	55.90	55.50	-1	606	-0.16%
2019/04/12	20	55.40	0	0.00	55.20	20	607	3.29%
2019/04/09	0	0.00	5	56.88	56.40	-5	579	-0.86%
2019/04/08	6	56.50	0	0.00	56.80	6	563	1.06%
2019/03/26	0	0.00	3	53.50	53.50	-3	520	-0.58%
2019/03/25	1	53.40	0	0.00	53.40	1	519	0.19%
2019/03/19	24	54.43	5	55.14	54.50	19	512	3.71%
2019/03/18	6	54.27	0	0.00	54.40	6	504	1.19%
2019/03/12	0	0.00	4	54.23	54.30	-4	506	-0.79%
2019/03/06	0	0.00	7	55.60	55.20	-7	527	-1.33%
2019/02/27	0	0.00	8	54.69	54.60	-8	530	-1.51%
2019/02/26	0	0.00	8	56.43	56.10	-8	533	-1.50%
2019/02/25	9	57.19	4	56.53	56.50	5	580	0.86%
2019/02/22	0	0.00	5	56.40	56.00	-5	573	-0.87%
2019/02/21	25	56.52	0	0.00	56.70	25	575	4.35%
2019/02/20	1	56.00	44	55.52	56.00	-43	568	-7.57%
2019/02/19	12	58.08	32	57.13	56.20	-20	555	-3.60%
2019/02/18	67	55.27	14	56.10	56.80	53	532	9.95%
2019/02/14	7	52.41	1	51.70	52.40	6	515	1.16%
2019/02/13	0	0.00	5	52.00	52.40	-5	509	-0.98%
2019/02/12	9	52.16	7	51.74	52.20	2	502	0.40%
2019/02/11	1	50.80	1	51.30	50.70	0	497	0.00%
2019/01/30	0	0.00	1	50.50	50.70	-1	497	-0.20%
2019/01/29	1	50.50	0	0.00	50.50	1	495	0.20%
2019/01/24	4	51.00	0	0.00	50.80	4	495	0.81%
2019/01/23	0	50.90	2	50.30	50.90	-2	498	-0.40%
2019/01/22	0	0.00	9	50.96	50.70	-9	497	-1.81%
2019/01/21	5	51.50	1	51.00	51.00	4	497	0.80%
2019/01/18	4	50.88	0	0.00	50.50	4	491	0.81%
2019/01/17	0	0.00	10	50.36	50.00	-10	499	-2.00%
2019/01/16	10	50.75	36	50.87	50.50	-26	498	-5.22%
2019/01/14	48	49.08	0	0.00	49.15	48	488	9.83%
2019/01/11	1	49.30	0	0.00	48.15	1	495	0.20%
2019/01/10	1	48.35	1	48.55	48.80	0	491	0.00%
2018/12/24	0	0.00	2	49.10	48.30	-2	504	-0.40%
2018/12/22	10	48.99	8	49.09	48.60	2	501	0.40%
2018/12/20	0	0.00	5	49.16	48.00	-5	501	-1.00%
2018/12/19	4	49.18	5	50.26	49.30	-1	497	-0.20%
2018/12/17	5	52.24	2	52.40	51.90	3	489	0.61%
2018/12/13	2	52.45	0	0.00	52.60	2	494	0.40%
2018/12/12	3	52.70	0	0.00	52.70	3	495	0.61%
2018/12/06	0	0.00	4	52.95	51.60	-4	514	-0.78%
2018/12/05	0	0.00	1	54.30	54.10	-1	508	-0.20%
2018/12/04	0	0.00	1	54.90	55.50	-1	522	-0.19%
2018/12/03	1	55.40	0	0.00	55.30	1	526	0.19%
2018/11/28	2	53.10	0	0.00	54.00	2	505	0.40%
2018/11/27	1	52.50	0	0.00	52.50	1	504	0.20%
2018/11/23	2	52.45	1	51.20	51.20	1	504	0.20%
2018/11/22	4	53.60	0	0.00	53.10	4	491	0.81%
2018/11/15	4	51.93	4	51.60	51.00	0	428	0.00%
2018/11/14	6	49.08	1	49.90	52.10	5	413	1.21%
2018/11/07	0	0.00	1	45.60	46.10	-1	445	-0.22%
2018/11/05	1	46.10	0	0.00	45.50	1	463	0.22%
2018/10/31	8	42.23	0	0.00	42.40	8	462	1.73%
2018/10/25	6	40.47	0	0.00	40.40	6	474	1.26%
2018/10/24	0	0.00	15	43.35	43.65	-15	471	-3.18%
2018/10/19	32	43.24	0	0.00	43.00	32	475	6.72%
2018/10/09	0.3	52.00	0	0.00	51.60	0.3	459	0.06%
2018/10/08	0	0.00	2	53.30	53.10	-2	478	-0.42%
2018/10/03	0	0.00	2	57.20	56.90	-2	503	-0.40%
2018/09/26	0	0.00	1	58.90	58.50	-1	566	-0.18%
2018/09/21	0	0.00	2	59.60	59.60	-2	586	-0.34%
2018/09/20	0	0.00	6	59.90	59.40	-6	593	-1.01%
2018/09/19	3	61.80	8	61.00	59.50	-5	596	-0.84%
2018/09/18	13	60.09	0	0.00	60.40	13	595	2.18%
2018/09/11	0	0.00	10	56.70	57.20	-10	613	-1.63%
2018/09/10	0	0.00	1	56.50	56.40	-1	622	-0.16%
2018/09/03	0	0.00	3	62.80	61.50	-3	660	-0.45%
2018/08/31	0	0.00	1	61.60	62.60	-1	677	-0.15%
2018/08/30	3	61.90	0	0.00	61.90	3	708	0.42%
2018/08/27	0	0.00	3	62.60	62.80	-3	813	-0.37%
2018/08/22	0.4	63.30	0	0.00	63.30	0.4	881	0.04%
2018/08/20	0	63.00	1	62.00	62.20	-1	908	-0.11%
2018/08/17	4	64.95	1	64.00	64.00	3	933	0.32%
2018/08/16	0	0.00	2	62.30	62.00	-2	962	-0.21%
2018/08/15	2	63.10	4	63.55	62.30	-2	955	-0.21%
2018/08/13	0.3	67.50	4	65.40	67.30	-3.7	967	-0.38%
2018/08/10	0	0.00	5	71.56	70.60	-5	993	-0.50%
2018/08/09	7	72.50	0	0.00	71.60	7	1,057	0.66%
2018/08/07	1	70.50	1	70.30	70.40	0	1,197	0.00%
2018/08/06	2	71.60	18	72.23	71.20	-16	1,237	-1.29%
2018/08/03	7	73.46	2	73.20	72.80	5	1,241	0.40%
2018/08/02	0	0.00	2	72.75	72.20	-2	1,260	-0.16%
2018/08/01	10	74.40	0	0.00	74.40	10	1,303	0.77%
2018/07/31	6	74.70	16	73.75	74.10	-10	1,356	-0.74%
2018/07/30	20	75.00	7	74.81	73.20	13	1,380	0.94%
2018/07/27	1	72.70	0	0.00	72.80	1	1,397	0.07%
2018/07/26	0	0.00	1	73.00	72.60	-1	1,442	-0.07%
2018/07/25	1	72.20	0	0.00	73.00	1	1,468	0.07%
2018/07/23	1	71.60	4	72.38	71.10	-3	1,528	-0.20%
2018/07/20	6	73.00	0	0.00	73.00	6	1,547	0.39%
2018/07/16	2	76.45	0	0.00	73.70	2	1,640	0.12%
2018/07/13	5	73.02	8	72.76	73.50	-3	1,643	-0.18%
2018/07/12	2	71.00	1	72.40	72.70	1	1,662	0.06%
2018/07/11	1	70.50	5	70.60	70.00	-4	1,703	-0.23%
2018/07/10	9	71.13	8	71.40	72.40	1	1,719	0.06%
2018/07/09	6	67.07	3	67.10	66.70	3	1,724	0.17%
2018/07/06	6	65.95	160	65.70	66.00	-154	1,757	-8.76%	大賣/鉅額交易
2018/07/05	0	0.00	11	68.00	66.60	-11	1,794	-0.61%
2018/07/04	12	66.89	87	65.71	65.00	-75	1,863	-4.02%
2018/07/03	1	67.30	15	69.21	67.30	-14	1,928	-0.73%
2018/07/02	0	0.00	6	71.30	70.70	-6	2,013	-0.30%
2018/06/29	3	71.80	0	0.00	72.20	3	2,247	0.13%
2018/06/28	1	71.00	0	0.00	71.00	1	2,245	0.04%
2018/06/27	5	72.70	5	73.20	71.70	0	2,340	0.00%
2018/06/22	0	0.00	6	74.37	74.30	-6	2,527	-0.24%
2018/06/21	19	75.47	0	0.00	75.70	19	2,589	0.73%
2018/06/20	1	72.20	0	0.00	72.20	1	2,629	0.04%
2018/06/19	0	0.00	1	73.30	73.30	-1	2,677	-0.04%
2018/06/15	0	0.00	7	75.37	75.80	-7	2,717	-0.26%
2018/06/14	6	75.75	0	0.00	76.00	6	2,759	0.22%
2018/06/13	14	76.66	7	74.60	74.20	7	2,847	0.25%
2018/06/12	0	0.00	3	78.50	77.30	-3	2,859	-0.10%
2018/06/11	2	78.40	7	78.51	77.50	-5	2,881	-0.17%
2018/06/08	10	77.26	25	77.91	77.90	-15	2,925	-0.51%
2018/06/07	6	80.50	1	79.50	79.10	5	3,037	0.16%
2018/06/06	8	78.56	32	79.04	79.20	-24	3,049	-0.79%
2018/06/05	255	79.56	14	79.62	80.00	241	3,040	7.93%	大買/鉅額交易
2018/06/04	4	76.88	0	0.00	76.10	4	2,995	0.13%
2018/06/01	9	75.83	7	74.76	76.50	2	3,010	0.07%
2018/05/31	1	77.10	6	75.53	74.90	-5	3,039	-0.16%
2018/05/30	16	77.15	24	77.57	75.20	-8	3,082	-0.26%
2018/05/29	6	75.93	0	0.00	75.40	6	3,097	0.19%
2018/05/28	2	74.20	0	0.00	74.20	2	3,268	0.06%
2018/05/25	15	75.71	12	76.35	74.80	3	3,267	0.09%
2018/05/24	33	77.47	11	78.28	79.00	22	3,286	0.67%
2018/05/23	0	0.00	3	72.90	73.60	-3	3,257	-0.09%
2018/05/22	12	73.99	3	73.80	72.80	9	3,263	0.28%
2018/05/21	12	72.86	1	74.00	72.50	11	3,261	0.34%
2018/05/17	8	75.61	1	75.80	73.60	7	3,221	0.22%
2018/05/16	0	0.00	2	78.00	79.70	-2	3,166	-0.06%
2018/05/15	2	73.70	9	71.98	74.00	-7	3,099	-0.23%
2018/05/14	0	0.00	7	63.43	67.50	-7	3,084	-0.23%
2018/05/11	0	0.00	43	61.93	61.70	-43	3,060	-1.41%
2018/05/10	2	61.50	0	0.00	62.00	2	3,057	0.07%
2018/05/09	4	60.75	20	60.30	61.00	-16	3,042	-0.53%
2018/05/08	30	58.17	3	58.60	59.00	27	3,009	0.90%
2018/05/04	2	58.20	0	0.00	58.30	2	2,960	0.07%
2018/04/30	0	0.00	9	58.70	58.60	-9	2,930	-0.31%
2018/04/27	0	0.00	1	58.40	58.40	-1	2,971	-0.03%
2018/04/26	2	58.20	0	0.00	58.20	2	2,971	0.07%
2018/04/25	7	58.10	0	0.00	58.10	7	2,984	0.23%
2018/04/24	3	58.10	0	0.00	58.10	3	2,982	0.10%
2018/04/20	10	58.00	0	0.00	58.10	10	2,968	0.34%
2018/04/18	1	57.80	1	57.90	57.90	0	2,976	0.00%
2018/04/17	0	0.00	4	57.83	57.90	-4	2,953	-0.14%
2018/04/16	0	0.00	2	57.60	57.60	-2	2,911	-0.07%
2018/04/12	0	0.00	18	57.48	57.60	-18	2,890	-0.62%
2018/04/11	0	0.00	1	57.10	57.20	-1	2,869	-0.03%
2018/04/10	4	56.90	0	0.00	56.90	4	2,836	0.14%
2018/04/09	1	57.20	1	57.30	57.10	0	2,781	0.00%
2018/04/03	1	57.60	3	57.43	57.60	-2	2,713	-0.07%
2018/04/02	13	57.78	72	57.72	57.70	-59	2,627	-2.25%
2018/03/31	3	53.80	0	0.00	53.80	3	2,393	0.13%
2018/03/30	48	48.75	74	48.47	48.95	-26	2,400	-1.08%
2018/03/29	0	0.00	301	47.69	47.50	-301	2,329	-12.92%	大賣/鉅額交易
2018/03/28	43	47.55	0	0.00	47.85	43	2,328	1.85%
2018/03/27	11	49.17	284	48.44	47.50	-273	2,300	-11.87%	大賣/鉅額交易
2018/03/26	21	47.92	81	48.20	48.70	-60	2,222	-2.70%
2018/03/23	26	47.13	90	46.92	46.95	-64	2,161	-2.96%
2018/03/22	1	47.45	62	47.57	47.55	-61	2,118	-2.88%
2018/03/21	2	47.10	25	47.07	46.90	-23	2,072	-1.11%
2018/03/20	7	46.33	3	46.30	46.60	4	2,026	0.20%
2018/03/19	8	46.21	4	46.38	45.80	4	2,005	0.20%
2018/03/15	1	45.00	33	45.09	45.20	-32	1,896	-1.69%
2018/03/14	10	45.17	22	45.02	44.85	-12	1,907	-0.63%
2018/03/13	10	44.92	12	44.75	44.70	-2	1,864	-0.11%
2018/03/12	33	43.35	2	43.55	43.65	31	1,751	1.77%
2018/03/09	2	42.55	13	42.73	42.60	-11	1,743	-0.63%
2018/03/08	4	43.23	3	42.98	42.95	1	1,747	0.06%
2018/03/07	4	42.30	42	42.58	42.35	-38	1,729	-2.20%
2018/03/06	1	43.75	3	43.50	42.75	-2	1,713	-0.12%
2018/03/05	0	0.00	15	43.38	43.25	-15	1,688	-0.89%
2018/03/02	73	42.68	5	42.58	42.80	68	1,627	4.18%
2018/03/01	48	42.24	16	42.70	42.60	32	1,578	2.03%
2018/02/27	3	41.28	0	0.00	40.65	3	1,399	0.21%
2018/02/26	0	0.00	4	41.40	41.05	-4	1,388	-0.29%
2018/02/22	0	39.80	0	0.00	40.00	0	1,353	0.00%
2018/02/07	0	0.00	45	38.83	38.70	-45	1,348	-3.34%
2018/02/06	0	0.00	2	38.30	38.20	-2	1,330	-0.15%
2018/02/05	0	0.00	5	39.30	39.75	-5	1,303	-0.38%
2018/02/02	0	0.00	5	40.00	40.00	-5	1,298	-0.39%
2018/01/31	2	40.20	0	0.00	40.20	2	1,336	0.15%
2018/01/30	2	41.00	2	41.80	40.65	0	1,336	0.00%
2018/01/29	0	0.00	20	40.88	40.75	-20	1,322	-1.51%
2018/01/25	0	0.00	2	41.20	40.70	-2	1,327	-0.15%
2018/01/23	3	41.95	1	42.15	41.70	2	1,287	0.16%
2018/01/22	3	41.45	4	41.65	41.45	-1	1,231	-0.08%
2018/01/19	20	41.00	130	40.97	41.00	-110	1,230	-8.94%	大賣/鉅額交易
2018/01/18	114	40.79	15	40.66	40.50	99	1,209	8.19%	大買/
2018/01/15	3	40.60	7	40.78	40.80	-4	1,212	-0.33%
2018/01/11	0	0.00	17	39.69	39.50	-17	1,223	-1.39%
2018/01/10	4	40.20	4	39.95	39.90	0	1,248	0.00%
2018/01/09	0	0.00	11	39.97	40.00	-11	1,271	-0.87%
2018/01/08	42	40.34	0	0.00	40.10	42	1,292	3.25%
2018/01/03	0	0.00	2	40.05	39.80	-2	1,359	-0.15%