帆宣 (6196)-統一券商分點個股進出

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
154.5
漲跌
▼9.0
漲幅
-5.50%
成交量
3,665張
產業
上市其他電子類股
664人加入追蹤

立即追蹤
本地時間:14:30

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

帆宣 (6196)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.7	156.31	5	153.70	154.50	3.7	2,730	0.14%
2024/04/18	98.2	163.13	9	162.78	163.50	89.2	2,680	3.33%
2024/04/17	4	167.13	4	167.25	167.00	0	2,672	0.00%
2024/04/16	3	164.00	36	164.15	163.50	-33	2,677	-1.23%
2024/04/15	2.2	171.10	42	170.29	171.00	-39.8	2,711	-1.47%
2024/04/12	70	176.14	11	175.55	172.50	59	2,697	2.19%
2024/04/11	6	172.33	122	171.98	172.00	-116	2,648	-4.38%	大賣/鉅額交易
2024/04/10	30	177.80	18	176.81	174.50	12	2,632	0.46%
2024/04/09	217.3	169.00	242	171.91	174.00	-24.7	2,514	-0.98%	大買/大賣/
2024/04/08	10.3	166.42	87.1	166.22	166.50	-76.8	2,454	-3.13%
2024/04/03	10	169.40	54	170.69	169.00	-44	2,458	-1.79%
2024/04/02	212.1	172.27	24	171.48	176.50	188.1	2,409	7.81%	大買/鉅額交易
2024/04/01	45.2	162.57	2	162.50	162.50	43.2	2,251	1.92%
2024/03/29	7.1	164.42	11	164.86	163.50	-3.9	2,236	-0.17%
2024/03/28	4.1	162.89	2	163.00	163.00	2.1	2,190	0.10%
2024/03/27	5.1	162.62	11	163.77	164.00	-5.9	2,172	-0.27%
2024/03/26	8.4	162.80	5	162.60	160.00	3.4	2,139	0.16%
2024/03/25	4.6	163.55	4	163.88	162.00	0.6	2,120	0.03%
2024/03/22	2	161.00	4	160.50	161.00	-2	2,091	-0.10%
2024/03/21	2.4	159.50	0	0.00	159.50	2.4	2,077	0.12%
2024/03/20	68	161.67	28	161.91	159.00	40	2,072	1.93%
2024/03/19	16.4	160.56	6	159.83	160.50	10.4	2,056	0.51%
2024/03/18	2	155.50	0	0.00	156.50	2	2,034	0.10%
2024/03/15	2.2	155.89	0	0.00	154.50	2.2	2,037	0.11%
2024/03/14	1	154.50	1	154.50	154.50	0	2,030	0.00%
2024/03/13	12	158.67	62	159.56	156.50	-50	2,024	-2.47%
2024/03/12	10	154.00	3	154.83	159.50	7	2,002	0.35%
2024/03/08	5	157.20	16.2	160.17	156.00	-11.2	1,980	-0.57%
2024/03/07	2	159.75	12	160.42	159.50	-10	1,945	-0.51%
2024/03/06	52.1	163.48	39.1	161.12	163.50	13	1,904	0.68%
2024/03/05	1	160.50	13	161.04	161.00	-12	1,870	-0.64%
2024/03/04	35.1	161.87	4	161.75	160.50	31.1	1,852	1.68%
2024/03/01	1	160.00	0	0.00	158.50	1	1,824	0.05%
2024/02/29	11	159.27	11	159.09	159.00	0	1,803	0.00%
2024/02/27	35	166.78	21.2	161.54	160.00	13.9	1,782	0.78%
2024/02/26	11	160.73	59	162.32	161.00	-48	1,691	-2.84%
2024/02/23	29	160.04	29.3	161.22	159.50	-0.3	1,657	-0.02%
2024/02/22	4.3	158.33	5	157.50	159.50	-0.7	1,570	-0.05%
2024/02/21	0	152.50	42	154.07	155.00	-42	1,533	-2.74%
2024/02/20	24	154.96	31	155.29	154.00	-7	1,500	-0.47%
2024/02/19	6	160.75	29	162.21	159.00	-23	1,435	-1.60%
2024/02/16	54	162.17	50.2	160.88	162.50	3.9	1,398	0.28%
2024/02/15	21.2	152.66	24	152.90	158.00	-2.8	1,259	-0.23%
2024/02/02	2	145.50	22	145.05	144.50	-20	1,126	-1.78%
2024/02/01	42	144.52	2	146.50	145.00	40	1,115	3.58%
2024/01/31	1	147.00	42	147.00	146.50	-41	1,099	-3.73%
2024/01/30	2	146.25	0	0.00	147.00	2	1,082	0.18%
2024/01/29	12	145.25	9	147.50	145.00	3	1,072	0.28%
2024/01/26	7	146.50	8	147.25	146.50	-1	1,027	-0.10%
2024/01/25	13	146.38	35	147.73	146.00	-22	1,018	-2.16%
2024/01/24	4	148.00	34	146.81	145.00	-30	990	-3.03%
2024/01/23	9	146.22	0	0.00	146.50	9	951	0.95%
2024/01/22	41	146.73	1.2	148.24	146.00	39.9	931	4.28%
2024/01/19	43	145.71	15	146.97	145.00	28	913	3.06%
2024/01/18	23	144.59	78.4	146.22	144.50	-55.4	877	-6.31%
2024/01/17	34	147.28	10	145.85	147.00	24	832	2.88%
2024/01/16	5	143.60	35.1	143.89	143.50	-30.1	782	-3.84%
2024/01/15	5	143.60	4	143.25	143.50	1	763	0.13%
2024/01/12	0	142.00	4	142.25	142.00	-4	753	-0.53%
2024/01/11	20	141.88	7	143.50	141.50	13	748	1.74%
2024/01/10	6	143.33	4.1	142.02	143.00	1.9	736	0.26%
2024/01/09	7	144.29	45.1	142.86	142.00	-38.1	713	-5.34%
2024/01/08	0.4	141.46	9	141.17	141.00	-8.6	642	-1.34%
2024/01/05	45	141.48	3.1	141.79	139.50	41.9	620	6.75%
2024/01/04	11	137.91	50	137.30	137.00	-39	596	-6.54%
2024/01/03	1	139.00	0	0.00	138.00	1	593	0.17%
2024/01/02	2	140.00	2	140.00	140.50	0	591	0.00%
2023/12/29	9.2	140.33	77	140.05	140.50	-67.9	572	-11.85%
2023/12/28	21	139.02	12.6	138.56	139.50	8.4	531	1.58%
2023/12/27	0	135.00	27	134.57	134.50	-27	493	-5.46%
2023/12/26	3	134.00	9	134.06	134.50	-6	497	-1.21%
2023/12/25	0	0.00	6	133.75	133.50	-6	514	-1.17%
2023/12/21	0	0.00	4	133.50	133.00	-4	514	-0.78%
2023/12/20	2	133.75	1	135.50	134.00	1	513	0.19%
2023/12/19	1	133.50	1	133.00	133.00	0	510	0.00%
2023/12/18	3	135.50	1	135.00	135.50	2	503	0.40%
2023/12/15	1	134.50	0	0.00	134.50	1	504	0.20%
2023/12/14	0	0.00	1	135.50	134.50	-1	501	-0.20%
2023/12/13	11	134.18	0	0.00	133.00	11	493	2.23%
2023/12/12	0	0.00	12	134.33	134.00	-12	492	-2.44%
2023/12/08	2	132.50	0	0.00	132.00	2	492	0.41%
2023/12/07	11	132.09	1	132.50	132.00	10	491	2.03%
2023/12/06	10	133.50	0	0.00	132.50	10	490	2.04%
2023/12/05	1	131.50	5	131.50	131.50	-4	486	-0.82%
2023/12/04	1	134.50	0	0.00	133.00	1	471	0.21%
2023/12/01	0	0.00	1	135.00	134.00	-1	462	-0.22%
2023/11/30	2	134.75	0	0.00	134.50	2	475	0.42%
2023/11/28	1.2	134.04	0	0.00	134.00	1.2	481	0.25%
2023/11/27	0	0.00	5	134.50	134.00	-5	478	-1.04%
2023/11/24	1.5	135.17	0	0.00	135.00	1.5	480	0.31%
2023/11/23	0	0.00	1	136.50	135.50	-1	479	-0.21%
2023/11/22	2	134.75	1	134.50	134.50	1	471	0.21%
2023/11/21	5	136.00	0	0.00	136.00	5	466	1.07%
2023/11/20	0	0.00	1	136.50	135.00	-1	464	-0.22%
2023/11/17	1	135.00	0	0.00	135.00	1	452	0.22%
2023/11/13	45	135.00	0	0.00	132.50	45	466	9.65%
2023/11/09	0	0.00	50	132.70	133.00	-50	473	-10.57%
2023/11/08	1	134.50	0	0.00	134.00	1	486	0.21%
2023/11/06	1	134.50	1	136.00	134.50	0	501	0.00%
2023/11/02	41	132.01	12	132.00	132.50	29	532	5.45%
2023/11/01	2	131.25	25	130.28	130.50	-23	571	-4.03%
2023/10/31	0	0.00	3	133.17	132.50	-3	635	-0.47%
2023/10/30	1	135.50	0	0.00	134.00	1	646	0.15%
2023/10/26	2	134.25	40	135.00	134.50	-38	707	-5.37%
2023/10/25	20	137.00	1	137.50	137.00	19	789	2.41%
2023/10/24	22	135.45	0	0.00	136.00	22	915	2.40%
2023/10/23	0	136.50	17	136.00	135.50	-17	946	-1.80%
2023/10/20	0	0.00	22	136.95	137.00	-22	1,023	-2.15%
2023/10/19	37.1	135.97	0	0.00	136.50	37.1	1,045	3.55%
2023/10/18	1	137.00	0	0.00	136.00	1	1,052	0.10%
2023/10/17	1	138.50	1	139.50	138.00	0	1,104	0.00%
2023/10/13	0	0.00	20	141.25	141.50	-20	1,125	-1.78%
2023/10/12	0	0.00	2	141.00	142.00	-2	1,130	-0.18%
2023/10/11	0	0.00	12	139.25	138.50	-12	1,128	-1.06%
2023/10/06	3	139.50	1.2	139.58	138.50	1.8	1,132	0.16%
2023/10/05	20	138.00	2.1	138.76	139.00	18	1,130	1.59%
2023/10/04	1	137.00	30	137.00	137.00	-29	1,136	-2.55%
2023/10/03	20	139.53	30	139.57	138.50	-10	1,149	-0.87%
2023/10/02	0	0.00	2	140.50	140.50	-2	1,171	-0.17%
2023/09/28	70	139.29	2	138.75	138.00	68	1,181	5.75%
2023/09/27	5	134.20	1	134.00	134.50	4	1,177	0.34%
2023/09/26	2	135.00	0	0.00	134.50	2	1,190	0.17%
2023/09/25	0	0.00	1	137.50	136.00	-1	1,202	-0.08%
2023/09/22	0.1	135.50	1	136.00	136.00	-1	1,208	-0.08%
2023/09/21	3	134.33	0	0.00	135.00	3	1,214	0.25%
2023/09/20	1	137.50	40	136.50	136.50	-39	1,219	-3.20%
2023/09/19	0	0.00	10	139.50	139.00	-10	1,236	-0.81%
2023/09/14	1.5	141.00	4	141.50	141.00	-2.5	1,259	-0.20%
2023/09/13	1	139.50	0	0.00	139.50	1	1,259	0.08%
2023/09/12	40	139.50	1	140.00	139.00	39	1,296	3.01%
2023/09/11	0	0.00	1	137.00	137.00	-1	1,336	-0.07%
2023/09/08	2	137.25	1	138.00	136.50	1	1,374	0.07%
2023/09/07	3	138.50	9	139.00	138.50	-6	1,584	-0.38%
2023/09/06	0	0.00	1	139.00	139.50	-1	1,668	-0.06%
2023/09/05	11	140.36	2	139.75	139.00	9	1,696	0.53%
2023/09/04	0	0.00	2	136.00	136.00	-2	1,686	-0.12%
2023/09/01	0.1	136.50	30	136.00	136.00	-29.9	1,705	-1.75%
2023/08/31	2	138.00	2	137.50	138.50	0	1,698	0.00%
2023/08/30	10	137.00	0	0.00	137.00	10	1,698	0.59%
2023/08/29	19	135.50	0	0.00	136.50	19	1,696	1.12%
2023/08/28	30	135.92	21	134.05	134.00	9	1,695	0.53%
2023/08/25	0	0.00	29	135.50	134.50	-29	1,696	-1.71%
2023/08/24	1	136.50	0	0.00	136.50	1	1,696	0.06%
2023/08/23	1	136.00	0	0.00	135.50	1	1,698	0.06%
2023/08/21	2	136.00	3	136.83	135.50	-1	1,719	-0.06%
2023/08/18	13	138.08	19	138.05	138.00	-6	1,714	-0.35%
2023/08/17	19	139.58	1	136.00	140.00	18	1,707	1.05%
2023/08/16	15	132.97	1	134.00	135.00	14	1,696	0.83%
2023/08/15	1	135.00	0	0.00	135.50	1	1,690	0.06%
2023/08/14	14	135.14	10	139.00	135.00	4	1,686	0.24%
2023/08/11	3	141.83	11	141.09	140.50	-8	1,672	-0.48%
2023/08/10	4	142.00	5	144.10	142.00	-1	1,665	-0.06%
2023/08/09	0	0.00	1	142.50	144.00	-1	1,654	-0.06%
2023/08/08	4	145.38	0	0.00	143.50	4	1,639	0.24%
2023/08/07	39	149.91	40	148.93	150.00	-1	1,613	-0.06%
2023/08/04	38	146.30	56	146.75	149.00	-18	1,571	-1.15%
2023/08/02	12	138.58	9	140.89	139.00	3	1,498	0.20%
2023/08/01	4	141.00	5	141.90	141.50	-1	1,483	-0.07%
2023/07/31	11	146.41	4	144.13	142.50	7	1,470	0.48%
2023/07/28	15	146.87	24	148.50	150.50	-9	1,418	-0.63%
2023/07/27	28	148.05	32	144.13	148.00	-4	1,334	-0.30%
2023/07/26	8	141.88	2	141.50	141.50	6	1,209	0.50%
2023/07/25	42	140.20	35	141.63	139.00	7	1,179	0.59%
2023/07/24	0	0.00	25	133.36	137.50	-25	1,103	-2.27%
2023/07/21	0.1	132.00	21	132.74	132.00	-21	1,084	-1.93%
2023/07/20	36	139.90	5.4	138.89	134.50	30.6	1,084	2.82%
2023/07/18	5	134.30	0	0.00	134.00	5	1,037	0.48%
2023/07/17	2	138.25	3.3	137.54	137.50	-1.3	1,032	-0.12%
2023/07/14	1.2	138.58	2	138.25	139.00	-0.8	1,027	-0.08%
2023/07/13	2	136.00	1	138.50	135.50	1	1,028	0.10%
2023/07/12	0	0.00	2	135.00	135.00	-2	1,025	-0.20%
2023/07/10	1	135.00	66	135.15	134.00	-65	1,029	-6.31%
2023/07/07	68	140.99	3	143.83	141.00	65	1,037	6.26%
2023/07/06	5	142.90	1.6	142.81	143.00	3.4	1,037	0.33%
2023/07/05	3.1	142.34	1	143.00	142.00	2.1	1,025	0.20%
2023/07/04	2	142.75	10.2	143.01	142.50	-8.2	1,023	-0.80%
2023/07/03	26.1	143.56	3	144.50	144.50	23.1	1,020	2.26%
2023/06/30	0	0.00	1.2	141.58	141.50	-1.2	1,013	-0.12%
2023/06/29	1	139.50	1	142.00	139.00	0	1,009	0.00%
2023/06/27	10	138.85	12	142.17	138.50	-2	1,006	-0.20%
2023/06/26	2	143.25	1	143.00	143.50	1	997	0.10%
2023/06/21	3	145.67	19	144.47	146.50	-16	1,015	-1.58%
2023/06/20	2	142.50	2	143.00	143.50	0	1,049	0.00%
2023/06/19	14	145.32	1	144.50	144.00	13	1,045	1.24%
2023/06/16	6	144.33	62	144.40	146.50	-56	1,037	-5.40%
2023/06/15	3	147.17	6	150.58	147.50	-3	999	-0.30%
2023/06/14	41.1	148.74	6	147.42	145.50	35.1	955	3.67%
2023/06/13	29.1	149.00	17	152.41	148.50	12.1	920	1.31%
2023/06/12	7	140.36	7	146.07	151.00	0	706	0.00%
2023/06/09	18	135.61	1	135.00	137.50	17	624	2.72%
2023/06/08	2	133.25	0	0.00	132.50	2	601	0.33%
2023/06/07	8	134.13	22	134.36	135.00	-14	605	-2.31%
2023/06/06	1	130.50	30	131.00	131.00	-29	591	-4.91%
2023/06/05	1	132.50	0	0.00	132.50	1	633	0.16%
2023/06/02	22	131.23	0	0.00	131.50	22	638	3.45%
2023/06/01	10	131.00	0	0.00	131.00	10	663	1.51%
2023/05/31	0	0.00	30	131.50	132.00	-30	690	-4.34%
2023/05/30	0	0.00	1	131.50	132.00	-1	699	-0.14%
2023/05/29	0	0.00	2	133.00	131.50	-2	722	-0.28%
2023/05/26	5	132.00	2.1	132.51	131.50	3	721	0.41%
2023/05/24	0	0.00	0	129.00	128.00	0	706	-0.01%
2023/05/23	30	129.33	0	0.00	129.00	30	715	4.19%
2023/05/22	0	0.00	2.3	128.67	128.50	-2.3	736	-0.31%
2023/05/17	0	127.50	0	128.50	129.00	0	745	0.01%
2023/05/16	0	0.00	1	127.50	127.50	-1	748	-0.13%
2023/05/15	0	0.00	0	126.60	125.50	0	752	0.00%
2023/05/11	1	126.50	1	125.52	125.50	0	777	0.00%
2023/05/10	0	0.00	46.1	127.34	127.00	-46.1	792	-5.81%
2023/05/02	0.1	130.00	6	129.25	129.50	-5.9	933	-0.64%
2023/04/27	0	127.00	1	127.00	127.00	-1	945	-0.10%
2023/04/25	1	125.50	1	126.57	126.00	0	955	0.00%
2023/04/24	0	0.00	2	130.50	130.00	-2	950	-0.21%
2023/04/21	4	130.37	10.1	131.95	129.50	-6	959	-0.63%
2023/04/20	1.1	129.05	0.1	129.50	128.00	1	946	0.11%
2023/04/19	0.1	130.50	3	130.50	130.50	-3	956	-0.31%
2023/04/18	1	129.51	1.2	130.26	129.50	-0.1	956	-0.01%
2023/04/17	0	133.17	0	0.00	132.00	0	947	0.00%
2023/04/14	0.1	134.50	0.1	134.00	134.00	0.1	943	0.01%
2023/04/13	0	0.00	0.1	133.50	134.00	-0.1	964	-0.01%
2023/04/12	2	135.25	3	136.67	136.00	-1	956	-0.10%
2023/04/11	1	136.50	4.1	135.88	136.50	-3.1	938	-0.33%
2023/04/10	1	133.00	4.1	134.39	133.50	-3.1	915	-0.34%
2023/04/06	50.1	134.88	1	135.00	135.00	49.1	895	5.48%
2023/03/31	0.5	134.00	1	133.50	133.50	-0.5	887	-0.06%
2023/03/30	0.1	133.00	1.1	132.45	132.50	-1	884	-0.11%
2023/03/29	1.1	130.64	1.1	131.55	131.00	0	883	0.00%
2023/03/28	1	131.50	0	0.00	131.50	1	887	0.11%
2023/03/27	1.1	134.55	3	134.00	134.00	-1.9	882	-0.22%
2023/03/24	3	134.50	4.1	134.38	134.50	-1.1	880	-0.12%
2023/03/23	14.2	133.93	25	134.80	134.00	-10.9	863	-1.26%
2023/03/22	23	130.07	0	0.00	130.50	23	828	2.78%
2023/03/21	0.1	128.19	0	0.00	128.50	0.1	827	0.01%
2023/03/20	0	0.00	1	128.00	128.00	-1	832	-0.12%
2023/03/17	0.1	126.50	0.1	126.00	126.00	0.1	856	0.01%
2023/03/16	1	124.02	0	0.00	124.50	1	880	0.11%
2023/03/15	0.3	128.52	0	0.00	126.00	0.3	990	0.03%
2023/03/14	1	127.00	0	0.00	126.50	1	1,004	0.10%
2023/03/13	2	127.75	3	127.83	128.50	-1	1,035	-0.10%
2023/03/10	2	130.75	4.1	130.76	130.50	-2.1	1,043	-0.20%
2023/03/09	1	132.00	1	131.00	130.50	0	1,047	0.00%
2023/03/08	3.1	133.23	21	134.55	132.00	-17.9	1,049	-1.70%
2023/03/07	0	0.00	1	131.50	132.00	-1	1,013	-0.10%
2023/03/06	5	128.90	4	130.50	131.50	1	1,015	0.10%
2023/03/03	3	132.17	32	131.63	131.50	-29	1,062	-2.73%
2023/03/02	5	129.00	3	129.17	130.00	2	1,090	0.18%
2023/03/01	6.2	129.43	2	130.00	128.00	4.2	1,085	0.38%
2023/02/24	0.1	126.00	1	127.00	126.50	-0.9	1,074	-0.08%
2023/02/23	0	0.00	1	125.50	125.50	-1	1,082	-0.09%
2023/02/22	2	124.25	4.1	124.52	124.00	-2.1	1,128	-0.19%
2023/02/21	1.4	127.24	1	129.00	127.00	0.4	1,171	0.03%
2023/02/20	3	127.83	1	129.00	127.00	2	1,247	0.16%
2023/02/17	2	127.75	1	127.00	128.00	1	1,289	0.08%
2023/02/16	1	128.00	0	0.00	128.50	1	1,308	0.08%
2023/02/15	0	0.00	1	126.00	126.00	-1	1,323	-0.08%
2023/02/14	1	128.50	0	0.00	127.00	1	1,317	0.08%
2023/02/13	0.1	128.00	3	127.50	127.50	-3	1,320	-0.22%
2023/02/10	3	127.50	20.1	126.95	126.50	-17.1	1,324	-1.29%
2023/02/09	35	131.00	2	129.75	129.00	33	1,319	2.50%
2023/02/08	14	129.50	16	130.91	129.50	-2	1,306	-0.15%
2023/02/07	7	130.36	8	128.31	130.50	-1	1,292	-0.08%
2023/02/06	1	128.00	4	127.25	127.00	-3	1,294	-0.23%
2023/02/03	7	129.00	16	129.69	130.00	-9	1,295	-0.69%
2023/02/02	16.1	132.63	32.1	134.21	130.50	-16	1,280	-1.25%
2023/02/01	7.1	128.22	6.1	127.07	130.00	1	1,219	0.08%
2023/01/31	1	126.00	2	125.50	125.00	-1	1,179	-0.08%
2023/01/30	0	0.00	13.1	123.65	124.50	-13.1	1,167	-1.12%
2023/01/17	2	121.00	0	0.00	120.50	2	1,151	0.17%
2023/01/16	0.1	120.50	1	120.50	120.50	-1	1,151	-0.08%
2023/01/13	3	123.17	6.1	122.85	119.50	-3.1	1,151	-0.27%
2023/01/12	2.1	121.50	0	0.00	122.00	2.1	1,139	0.18%
2023/01/11	25	121.00	0	0.00	120.50	25	1,137	2.20%
2023/01/10	1	120.50	0.1	121.50	120.50	1	1,129	0.08%
2023/01/09	26.1	121.84	11	121.50	122.50	15.1	1,125	1.34%
2023/01/06	3	119.50	0	0.00	121.00	3	1,117	0.27%
2023/01/05	1	119.48	1.1	119.05	119.00	0	1,128	0.00%
2023/01/04	10	119.85	2	118.75	118.00	8	1,140	0.70%
2023/01/03	3.1	119.85	5	120.60	119.00	-1.9	1,141	-0.17%
2022/12/30	46.1	116.67	0.1	116.50	118.00	46	1,120	4.10%
2022/12/29	3.1	114.69	1	113.50	115.50	2.1	1,121	0.18%
2022/12/28	13	115.92	9.2	114.95	114.50	3.9	1,125	0.34%
2022/12/27	6.1	117.92	5	117.00	117.00	1.1	1,127	0.09%
2022/12/26	0.1	117.00	4.1	116.26	116.00	-4.1	1,131	-0.36%
2022/12/23	4.1	116.78	0	0.00	117.00	4.1	1,139	0.36%
2022/12/22	0.1	118.50	0	0.00	117.50	0.1	1,144	0.00%
2022/12/21	0	0.00	2	118.00	117.50	-2	1,151	-0.17%
2022/12/20	0	0.00	8.1	118.70	116.00	-8.1	1,154	-0.70%
2022/12/19	5	120.70	0.1	119.50	120.00	4.9	1,155	0.42%
2022/12/16	0.1	120.00	2	120.75	120.00	-2	1,155	-0.17%
2022/12/15	2	123.50	7	122.36	122.50	-5	1,150	-0.43%
2022/12/14	7	123.14	1	122.50	122.50	6	1,143	0.52%
2022/12/13	1	124.00	5	122.20	121.50	-4	1,135	-0.35%
2022/12/12	10	123.65	11	123.68	123.50	-1	1,131	-0.09%
2022/12/09	7	125.21	5	125.10	123.50	2	1,133	0.18%
2022/12/08	19.2	122.90	26.2	122.04	123.50	-7	1,147	-0.61%
2022/12/07	33.1	126.43	17	127.35	124.00	16.1	1,139	1.41%
2022/12/06	8	124.19	5.1	124.27	122.50	2.9	1,065	0.27%
2022/12/05	6	125.83	3	125.33	125.00	3	1,058	0.28%
2022/12/02	0	0.00	1	121.50	122.00	-1	1,026	-0.10%
2022/12/01	3	120.67	6	121.50	121.00	-3	1,014	-0.30%
2022/11/30	6.1	119.17	12	118.88	119.50	-6	999	-0.60%
2022/11/29	6.1	118.99	36.1	118.24	119.00	-30	991	-3.02%
2022/11/28	7	120.21	13.2	119.20	119.00	-6.2	984	-0.63%
2022/11/25	39	124.24	29	123.09	120.00	10	975	1.03%
2022/11/24	30	120.72	9	120.00	121.50	21	905	2.32%
2022/11/23	9.1	117.01	3	117.50	117.50	6.1	850	0.71%
2022/11/22	9	116.50	6.1	116.50	116.50	3	847	0.35%
2022/11/21	1	117.00	3	116.00	116.00	-2	853	-0.24%
2022/11/18	8	115.38	187.1	117.65	114.50	-179.1	857	-20.89%	大賣/鉅額交易
2022/11/17	9.1	117.39	134	117.20	117.50	-124.9	811	-15.39%	大賣/鉅額交易
2022/11/16	33	120.18	136	119.31	120.00	-103	765	-13.45%	大賣/鉅額交易
2022/11/15	25.2	115.35	19	117.03	117.00	6.2	687	0.90%
2022/11/14	3	110.33	7	109.57	109.00	-4	642	-0.62%
2022/11/11	4	107.38	2	108.26	109.00	2	631	0.31%
2022/11/10	0	0.00	1	103.50	104.00	-1	624	-0.16%
2022/11/09	1	105.00	0	0.00	105.00	1	660	0.15%
2022/11/07	2	101.75	0	0.00	102.00	2	661	0.30%
2022/11/03	0	0.00	1	99.80	100.50	-1	666	-0.15%
2022/11/02	1	101.50	2	101.50	100.00	-1	665	-0.15%
2022/11/01	0	0.00	2	97.65	97.60	-2	653	-0.31%
2022/10/27	1	98.80	0.2	98.60	99.10	0.8	650	0.12%
2022/10/25	0	0.00	1	98.00	97.50	-1	654	-0.15%
2022/10/24	8	98.60	1	101.00	98.60	7	658	1.06%
2022/10/21	1	99.30	0	0.00	98.50	1	667	0.15%
2022/10/19	2	99.80	0	0.00	99.80	2	667	0.30%
2022/10/18	1.1	100.00	0	0.00	100.00	1.1	664	0.16%
2022/10/17	0	0.00	13	98.73	100.50	-13	672	-1.93%
2022/10/14	1	101.50	0	0.00	100.50	1	694	0.14%
2022/10/13	3	98.00	4	98.10	96.90	-1	699	-0.14%
2022/10/12	2.1	101.05	0	0.00	102.50	2.1	687	0.30%
2022/10/11	4	106.50	0	0.00	106.50	4	684	0.58%
2022/10/07	1	113.00	0	0.00	112.00	1	693	0.14%
2022/10/05	0	0.00	7	113.00	111.00	-7	704	-0.99%
2022/10/04	2	110.25	0	0.00	112.00	2	715	0.28%
2022/10/03	9	107.72	0	0.00	108.00	9	725	1.24%
2022/09/29	1	107.50	0	0.00	106.00	1	728	0.14%
2022/09/28	0	0.00	2	107.00	106.00	-2	731	-0.27%
2022/09/27	1	114.00	0	0.00	114.50	1	730	0.14%
2022/09/23	0	0.00	6.2	121.81	122.00	-6.2	748	-0.83%
2022/09/22	6.2	123.23	0.3	120.70	123.50	6	759	0.78%
2022/09/21	1	122.00	0	0.00	121.50	1	753	0.13%
2022/09/20	1	122.50	1.1	122.50	123.50	-0.1	751	-0.01%
2022/09/19	2.1	124.22	0	0.00	122.50	2.1	754	0.27%
2022/09/16	2	126.00	0	0.00	125.00	2	756	0.26%
2022/09/15	15.2	129.51	0.2	130.50	126.00	15	753	1.99%
2022/09/14	26.1	127.65	5	126.80	127.50	21.1	727	2.90%
2022/09/13	21.2	127.94	32	125.86	127.00	-10.8	712	-1.52%
2022/09/12	13	124.19	19	125.58	122.00	-6	686	-0.87%
2022/09/08	0	0.00	6	120.00	120.00	-6	681	-0.88%
2022/09/06	3	117.00	0	0.00	116.50	3	688	0.44%
2022/09/05	1	119.50	0	0.00	118.50	1	706	0.14%
2022/09/02	0	0.00	1	122.00	121.00	-1	710	-0.14%
2022/09/01	10	120.50	0	0.00	120.50	10	709	1.41%
2022/08/30	0	0.00	3	123.00	123.50	-3	703	-0.43%
2022/08/29	77	121.23	11	122.00	122.00	66	701	9.41%
2022/08/26	20	123.58	69	126.99	123.50	-49	696	-7.03%
2022/08/25	0	0.00	44.2	126.45	125.50	-44.2	683	-6.46%
2022/08/23	3	121.50	0	0.00	123.50	3	682	0.44%
2022/08/22	6	122.83	0	0.00	122.50	6	693	0.87%
2022/08/19	0.1	125.50	0	0.00	123.50	0.1	720	0.01%
2022/08/18	1	118.50	1	121.00	122.50	0	753	0.00%
2022/08/17	1	119.50	0	0.00	118.50	1	746	0.13%
2022/08/16	77	120.40	78	123.79	120.00	-1	740	-0.14%
2022/08/09	0	0.00	0	112.00	112.50	0	719	0.00%
2022/08/08	0	0.00	1	112.00	112.50	-1	725	-0.14%
2022/08/04	0	0.00	1	109.00	108.50	-1	731	-0.14%
2022/08/03	1	107.50	0	0.00	108.50	1	739	0.14%
2022/08/02	2	107.75	2	108.50	108.50	0	743	0.00%
2022/07/28	1	112.50	1	114.50	110.00	0	761	0.00%
2022/07/26	0	0.00	1	109.50	109.00	-1	755	-0.13%
2022/07/22	15.1	113.60	0.6	113.83	112.00	14.5	774	1.87%
2022/07/21	12	114.83	23	115.37	115.00	-11	777	-1.42%
2022/07/20	1	109.00	3	109.00	109.50	-2	761	-0.26%
2022/07/18	0.3	108.50	0	0.00	108.00	0.3	765	0.04%
2022/07/15	2	106.75	1	107.50	107.00	1	759	0.13%
2022/07/13	1	105.00	0	0.00	103.00	1	765	0.13%
2022/07/12	0	102.50	0	0.00	100.50	0	778	0.00%
2022/07/11	0.2	106.50	0	0.00	107.00	0.2	777	0.03%
2022/07/07	0	0.00	2	104.25	104.50	-2	793	-0.25%
2022/07/06	0	0.00	0	104.00	102.00	0	805	0.00%
2022/07/04	0	0.00	1	106.00	107.00	-1	805	-0.12%
2022/07/01	300	106.05	1	102.00	106.00	299	808	36.98%	大買/鉅額交易
2022/06/30	1	110.50	2	109.00	111.00	-1	793	-0.13%
2022/06/28	0.1	113.50	0	0.00	112.50	0.1	784	0.01%
2022/06/27	0.1	116.50	0	0.00	116.50	0.1	786	0.01%
2022/06/23	0	0.00	3	113.50	112.50	-3	787	-0.38%
2022/06/22	1	115.00	0	0.00	112.00	1	785	0.13%
2022/06/20	1	120.00	9	117.28	114.50	-8	777	-1.03%
2022/06/17	0	0.00	3	122.00	121.50	-3	770	-0.39%
2022/06/16	1	125.00	6	123.08	123.00	-5	786	-0.64%
2022/06/15	1	130.00	0	0.00	128.00	1	832	0.12%
2022/06/14	1	128.50	4	125.50	128.50	-3	842	-0.36%
2022/06/13	1	125.00	1	125.00	124.50	0	833	0.00%
2022/06/10	1	128.50	0	0.00	128.50	1	856	0.12%
2022/06/08	0	0.00	1	131.50	131.00	-1	879	-0.11%
2022/06/07	0	0.00	5	131.00	130.50	-5	892	-0.56%
2022/06/02	5	132.30	0	0.00	133.50	5	944	0.53%
2022/06/01	0	0.00	15	133.00	132.50	-15	959	-1.56%
2022/05/30	1	132.00	0	0.00	132.00	1	957	0.10%
2022/05/27	21	132.88	6	135.00	132.00	15	954	1.57%
2022/05/26	4	130.88	3	131.33	130.00	1	936	0.11%
2022/05/24	0	125.00	1	123.50	122.50	-1	932	-0.10%
2022/05/20	1	125.50	0	0.00	126.00	1	1,003	0.10%
2022/05/19	1	126.50	1	126.50	127.00	0	1,024	0.00%
2022/05/18	53	128.00	5.1	129.91	130.00	47.9	1,018	4.71%
2022/05/17	1	123.50	0	0.00	123.50	1	1,004	0.10%
2022/05/16	0	0.00	2	123.25	121.50	-2	1,027	-0.19%
2022/05/12	0	0.00	3	120.00	120.00	-3	1,047	-0.29%
2022/05/11	1	123.00	1	121.00	123.00	0	1,054	0.00%
2022/05/09	1	124.00	2	124.75	122.50	-1	1,082	-0.09%
2022/05/05	0	0.00	1	133.00	131.00	-1	1,096	-0.09%
2022/05/04	0	0.00	1	129.00	128.50	-1	1,106	-0.09%
2022/05/03	1	126.50	4	127.00	126.00	-3	1,126	-0.27%
2022/04/29	68	132.10	0	0.00	128.50	68	1,170	5.81%
2022/04/28	3	127.00	0.1	127.50	127.00	2.9	1,204	0.24%
2022/04/27	5	122.50	1	120.00	123.50	4	1,248	0.32%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/25	2	123.53	5	124.70	123.50	-3	1,350	-0.22%
2022/04/22	2	131.50	0	0.00	131.00	2	1,402	0.14%
2022/04/21	10	134.00	0	0.00	134.00	10	1,526	0.66%
2022/04/20	6	132.42	3	132.67	132.50	3	1,727	0.17%
2022/04/19	13	130.04	14	131.79	130.00	-1	1,887	-0.05%
2022/04/18	1	131.00	5	132.80	133.50	-4	2,025	-0.20%
2022/04/15	1	133.06	3.3	133.14	134.50	-2.3	2,200	-0.10%
2022/04/14	3	136.83	1	137.50	138.00	2	2,334	0.09%
2022/04/13	2	139.25	0	0.00	141.00	2	2,508	0.08%
2022/04/12	0.1	139.50	2	141.50	140.00	-1.9	2,782	-0.07%
2022/04/11	1	144.00	3	143.00	142.00	-2	2,931	-0.07%
2022/04/08	1	146.00	0	0.00	146.00	1	3,251	0.03%
2022/04/07	1	148.00	3	147.50	145.00	-2	4,015	-0.05%
2022/04/06	21	152.43	2	151.50	150.50	19	4,323	0.44%
2022/04/01	0	0.00	10	151.50	156.50	-10	4,384	-0.23%
2022/03/31	0	0.00	1	155.00	155.00	-1	4,436	-0.02%
2022/03/30	11	158.55	1	157.50	158.00	10	4,577	0.22%
2022/03/29	1	156.50	6	157.58	157.50	-5	4,680	-0.11%
2022/03/28	9	157.72	1	158.00	157.50	8	4,724	0.17%
2022/03/25	2	157.00	2	156.50	156.00	0	4,861	0.00%
2022/03/24	0	0.00	1	157.00	157.00	-1	4,976	-0.02%
2022/03/23	0	0.00	1	158.49	158.00	-1	5,022	-0.02%
2022/03/22	0	0.00	10	156.65	156.50	-10	5,083	-0.20%
2022/03/21	10	161.25	30	159.12	157.50	-20	5,107	-0.39%
2022/03/18	31	158.65	18	157.06	160.50	13	5,145	0.25%
2022/03/17	22	156.68	0	0.00	156.00	22	5,185	0.42%
2022/03/16	0	0.00	18	153.61	151.50	-18	5,441	-0.33%
2022/03/15	11	150.95	13	150.69	152.00	-2	5,741	-0.03%
2022/03/14	8	156.81	3	155.98	156.50	5	5,820	0.09%
2022/03/11	3	151.50	9	151.17	152.50	-6	5,852	-0.10%
2022/03/10	12	153.67	11	152.68	153.50	1	5,899	0.02%
2022/03/09	5	148.90	10	149.00	148.50	-5	6,033	-0.08%
2022/03/08	11	148.41	3	148.17	148.50	8	6,081	0.13%
2022/03/07	1	141.12	4	144.13	144.50	-3	6,110	-0.05%
2022/03/04	1	151.50	1	151.50	151.00	0	6,153	0.00%
2022/03/02	0	0.00	7	150.86	154.00	-7	6,241	-0.11%
2022/03/01	9	153.11	2	152.50	153.50	7	6,436	0.11%
2022/02/25	3	147.83	13	149.50	147.50	-10	6,490	-0.15%
2022/02/24	4.1	151.07	12	149.50	147.00	-7.9	6,540	-0.12%
2022/02/23	3.1	155.65	0	0.00	154.50	3.1	6,561	0.05%
2022/02/22	6	158.33	65	159.28	157.00	-59	6,660	-0.89%
2022/02/21	46	164.33	7	162.21	165.50	39	6,716	0.58%
2022/02/18	3	160.51	2	160.00	161.00	1	6,951	0.01%
2022/02/17	3	162.17	18	161.19	160.50	-15	7,265	-0.21%
2022/02/16	22	164.02	13	162.69	161.50	9	7,487	0.12%
2022/02/15	14	160.93	2	159.50	158.50	12	7,881	0.15%
2022/02/14	29	157.52	36	155.28	158.00	-7	8,184	-0.09%
2022/02/11	14	163.11	22	162.00	161.50	-8	8,406	-0.10%
2022/02/10	4	165.00	25	166.36	164.50	-21	8,404	-0.25%
2022/02/09	47	166.57	9	166.39	165.50	38	8,393	0.45%
2022/02/08	12	165.25	10	164.40	164.50	2	8,379	0.02%
2022/02/07	25	163.90	0	0.00	165.00	25	8,369	0.30%
2022/01/26	0	0.00	4	162.25	161.50	-4	8,356	-0.05%
2022/01/25	1.2	161.83	15	160.70	160.00	-13.8	8,374	-0.16%
2022/01/24	12	160.67	17	162.79	163.50	-5	8,389	-0.06%
2022/01/21	7	164.50	34	162.09	161.00	-27	8,350	-0.32%
2022/01/20	44	168.20	76	168.08	168.50	-32	8,312	-0.38%
2022/01/19	22	168.98	36	168.17	171.00	-14	8,270	-0.17%
2022/01/18	21	171.10	35.1	170.70	169.00	-14.1	8,222	-0.17%
2022/01/17	39	173.68	58.1	173.34	173.50	-19.1	8,172	-0.23%
2022/01/14	20	172.28	265	172.67	171.00	-245	8,151	-3.01%	大賣/鉅額交易
2022/01/13	157	175.26	161	178.49	175.50	-4	8,036	-0.05%	大買/大賣/
2022/01/12	46	179.47	29	179.33	178.50	17	7,845	0.22%
2022/01/11	213.1	174.72	209	177.94	174.00	4.1	7,685	0.05%	大買/大賣/
2022/01/10	338	179.93	87	176.51	183.50	251	7,646	3.28%	大買/鉅額交易
2022/01/07	214	173.33	210	176.53	173.50	4	7,551	0.05%	大買/大賣/
2022/01/06	48	176.33	64	176.04	180.00	-16	7,403	-0.22%
2022/01/05	64	176.36	91	176.93	173.50	-27	7,219	-0.37%
2022/01/04	96	173.43	84	174.05	174.00	12	6,938	0.17%
2022/01/03	163	184.80	406	185.42	176.00	-243	6,776	-3.59%	大買/大賣/鉅額交易
2021/12/30	472.1	184.54	248	186.09	182.00	224.1	6,451	3.47%	大買/大賣/鉅額交易
2021/12/29	199	170.79	114.8	169.89	177.50	84.2	5,685	1.48%	大買/大賣/
2021/12/28	39.1	164.41	48	164.57	161.50	-8.9	5,376	-0.17%
2021/12/27	23	161.85	9	160.83	163.00	14	5,321	0.26%
2021/12/24	33	159.67	69	160.72	158.50	-36	5,279	-0.68%
2021/12/23	81	162.83	61	162.57	166.00	20	5,144	0.39%
2021/12/22	33	160.89	22	160.09	160.00	11	5,071	0.22%
2021/12/21	24	160.21	63	160.75	160.00	-39	5,052	-0.77%
2021/12/20	90	160.06	65	158.41	159.00	25	4,964	0.50%
2021/12/17	44	155.27	43	153.37	155.00	1	4,954	0.02%
2021/12/16	44	153.60	118	151.71	154.50	-74	4,909	-1.51%	大賣/
2021/12/15	25	151.40	10	149.80	152.50	15	4,847	0.31%
2021/12/14	3	149.33	24	148.77	148.00	-21	4,823	-0.44%
2021/12/13	20	154.83	80	156.13	152.00	-60	4,766	-1.26%
2021/12/10	134	160.94	310	163.27	160.50	-176	4,673	-3.77%	大買/大賣/鉅額交易
2021/12/09	470	161.88	148	163.19	160.50	322	4,402	7.31%	大買/大賣/鉅額交易
2021/12/08	48	158.28	92	157.57	156.00	-44	4,097	-1.07%
2021/12/07	51	155.17	112	155.05	153.00	-61	4,001	-1.52%	大賣/
2021/12/06	124	157.10	54	156.94	156.50	70	3,953	1.77%	大買/
2021/12/03	70	155.89	56	157.03	156.00	14	3,906	0.36%
2021/12/02	37	152.88	46	153.82	152.50	-9	3,764	-0.24%
2021/12/01	72	152.24	74	150.10	155.00	-2	3,714	-0.05%
2021/11/30	78	150.55	63	148.21	151.50	15	3,675	0.41%
2021/11/29	41	144.26	23	144.11	145.50	18	3,617	0.50%
2021/11/26	14	146.79	35	146.40	145.00	-21	3,581	-0.59%
2021/11/25	167	157.18	187	157.46	151.00	-20	3,537	-0.57%	大買/大賣/
2021/11/24	188	149.15	131	150.23	150.00	57	3,333	1.71%	大買/大賣/
2021/11/23	55	148.20	88	145.97	148.50	-33	3,274	-1.01%
2021/11/22	81	151.00	12	150.25	150.00	69	3,231	2.14%
2021/11/19	35	152.79	48	152.14	149.50	-13	3,187	-0.41%
2021/11/18	29	152.86	35	154.19	153.50	-6	3,065	-0.20%
2021/11/17	142	156.07	121	158.06	154.00	21	2,970	0.71%	大買/大賣/
2021/11/16	66.1	157.35	304	160.51	153.50	-237.9	2,715	-8.76%	大賣/鉅額交易
2021/11/15	267	157.27	36	152.96	157.50	231	2,421	9.54%	大買/鉅額交易
2021/11/12	302	147.67	805	144.25	143.50	-503	2,201	-22.84%	大買/大賣/鉅額交易
2021/11/11	614	136.44	172	130.86	138.00	442	1,786	24.75%	大買/大賣/鉅額交易
2021/11/10	346	126.45	245	127.76	125.50	101	1,480	6.82%	大買/大賣/鉅額交易
2021/11/09	5	118.50	11	118.05	118.00	-6	1,242	-0.48%
2021/11/08	1	117.00	2	116.50	116.00	-1	1,235	-0.08%
2021/11/05	10	115.85	0	0.00	116.50	10	1,241	0.81%
2021/11/04	1	115.50	0	0.00	115.00	1	1,238	0.08%
2021/11/03	1	116.00	0	0.00	116.00	1	1,244	0.08%
2021/11/02	10	119.80	11	120.00	116.50	-1	1,264	-0.08%
2021/11/01	9	119.11	2	119.00	121.00	7	1,256	0.56%
2021/10/29	0	0.00	3.4	116.54	116.50	-3.4	1,225	-0.27%
2021/10/28	2	117.50	5	117.40	117.50	-3	1,229	-0.24%
2021/10/27	1	117.00	4	116.00	116.50	-3	1,222	-0.25%
2021/10/26	5	116.60	2	116.75	116.50	3	1,231	0.24%
2021/10/25	9	116.22	17	115.91	116.50	-8	1,233	-0.65%
2021/10/22	15	116.90	82	115.85	117.50	-67	1,268	-5.28%
2021/10/21	5.4	114.69	4	115.63	113.50	1.4	1,451	0.09%
2021/10/20	2	115.00	50	114.76	114.00	-48	1,559	-3.08%
2021/10/19	0	0.00	2	115.00	114.00	-2	1,675	-0.12%
2021/10/18	124	115.78	162	115.19	112.00	-38	1,690	-2.25%	大買/大賣/
2021/10/15	49	116.77	13	115.58	117.00	36	1,576	2.28%
2021/10/14	0	0.00	5	105.00	106.50	-5	1,485	-0.34%
2021/10/13	2	107.25	32	106.23	104.50	-30	1,487	-2.02%
2021/10/12	2	109.50	3	108.84	108.50	-1	1,488	-0.07%
2021/10/08	2	111.25	18	111.94	112.00	-16	1,516	-1.05%
2021/10/07	16	112.91	5	112.40	112.50	11	1,541	0.72%
2021/10/06	2	111.50	0	0.00	110.00	2	1,575	0.13%
2021/10/05	2	109.75	3	112.17	112.00	-1	1,599	-0.06%
2021/10/04	1	111.50	3	113.00	111.00	-2	1,591	-0.13%
2021/10/01	0	0.00	16	111.66	112.50	-16	1,579	-1.01%
2021/09/30	0	0.00	3	113.17	113.00	-3	1,568	-0.19%
2021/09/29	20	112.05	41	112.66	112.00	-21	1,564	-1.34%
2021/09/28	30	118.70	20	118.80	117.50	10	1,539	0.65%
2021/09/27	64	121.79	94	121.27	122.50	-30	1,516	-1.98%
2021/09/24	168	120.98	101	121.50	121.50	67	1,463	4.58%	大買/大賣/
2021/09/23	0	0.00	46	115.47	115.00	-46	1,357	-3.39%
2021/09/22	2	115.50	3	114.50	115.50	-1	1,360	-0.07%
2021/09/17	7	116.36	6	115.50	116.00	1	1,366	0.07%
2021/09/16	2	113.25	0	0.00	113.00	2	1,383	0.14%
2021/09/14	2	114.00	26	114.10	113.50	-24	1,395	-1.72%
2021/09/13	0	0.00	51	116.27	115.00	-51	1,396	-3.65%
2021/09/10	0	0.00	12	116.54	116.50	-12	1,393	-0.86%
2021/09/09	10	115.50	5	114.60	115.50	5	1,391	0.36%
2021/09/08	9	114.78	4	114.63	113.00	5	1,391	0.36%
2021/09/07	1	114.00	2	114.75	114.50	-1	1,386	-0.07%
2021/09/06	1	115.50	9	117.33	116.00	-8	1,385	-0.58%
2021/09/03	6	117.33	3	117.00	118.00	3	1,374	0.22%
2021/09/02	0	0.00	24	114.08	113.50	-24	1,357	-1.77%
2021/09/01	31	114.60	8	113.19	115.50	23	1,350	1.70%
2021/08/31	4	115.50	10	114.80	116.00	-6	1,335	-0.45%
2021/08/30	0	0.00	13	116.31	116.00	-13	1,325	-0.98%
2021/08/27	20	116.50	2	115.25	117.00	18	1,319	1.36%
2021/08/26	31	117.55	5	116.60	116.00	26	1,313	1.98%
2021/08/25	5	115.90	8	115.56	115.50	-3	1,298	-0.23%
2021/08/24	20	115.35	2	115.00	114.50	18	1,285	1.40%
2021/08/23	2	114.25	2	112.50	114.50	0	1,280	0.00%
2021/08/20	1	111.50	1	110.00	110.50	0	1,278	0.00%
2021/08/19	4	112.00	10	111.60	110.50	-6	1,276	-0.47%
2021/08/18	8	108.69	2	107.25	110.00	6	1,256	0.48%
2021/08/17	0	0.00	2	106.50	105.50	-2	1,253	-0.16%
2021/08/16	1	105.50	1	107.00	107.00	0	1,251	0.00%
2021/08/13	0	0.00	2	110.50	108.00	-2	1,246	-0.16%
2021/08/12	1	112.00	1	110.50	112.00	0	1,244	0.00%
2021/08/11	0	0.00	1	112.00	110.00	-1	1,245	-0.08%
2021/08/10	1	112.50	2	111.50	112.00	-1	1,249	-0.08%
2021/08/09	3	112.83	8	112.69	111.50	-5	1,259	-0.40%
2021/08/06	1	115.00	15	118.23	115.00	-14	1,258	-1.11%
2021/08/05	21	117.48	1	116.00	117.50	20	1,250	1.60%
2021/08/04	5	114.00	17	113.97	113.50	-12	1,259	-0.95%
2021/08/03	2	112.25	19	113.74	112.50	-17	1,277	-1.33%
2021/08/02	0	0.00	2	112.00	112.50	-2	1,272	-0.16%
2021/07/30	41	111.04	1	111.00	111.00	40	1,281	3.12%
2021/07/29	2	115.00	12	112.29	114.50	-10	1,270	-0.79%
2021/07/28	9	111.67	9	110.94	112.50	0	1,263	0.00%
2021/07/27	128	119.41	143	116.51	114.50	-15	1,242	-1.21%	大買/大賣/
2021/07/26	65	126.63	72	125.01	126.50	-7	1,043	-0.67%
2021/07/23	58	126.38	38	127.72	128.00	20	958	2.09%
2021/07/22	3	117.50	3	116.67	116.50	0	838	0.00%
2021/07/21	1	112.50	0	0.00	113.50	1	819	0.12%
2021/07/20	0	0.00	7	111.21	111.00	-7	826	-0.85%
2021/07/19	4	113.13	14	113.54	113.50	-10	828	-1.21%
2021/07/16	0	0.00	9	115.50	115.50	-9	847	-1.06%
2021/07/15	10	117.70	20	118.13	118.50	-10	844	-1.18%
2021/07/14	9	117.50	4	117.63	118.00	5	821	0.61%
2021/07/13	10	115.25	87	115.35	115.00	-77	806	-9.55%
2021/07/12	94	114.82	13	115.27	116.00	81	821	9.86%
2021/07/09	0	0.00	10	110.00	110.00	-10	830	-1.20%
2021/07/07	0	0.00	1	110.50	110.50	-1	922	-0.11%
2021/07/05	1	112.50	0	0.00	113.00	1	1,022	0.10%
2021/07/02	3	110.50	1	109.50	110.50	2	1,044	0.19%
2021/07/01	0	0.00	7	107.14	107.50	-7	1,102	-0.64%
2021/06/29	0	0.00	7.8	109.62	109.00	-7.8	1,212	-0.64%
2021/06/28	4	112.63	3	111.33	111.50	1	1,218	0.08%
2021/06/25	17.3	112.64	4	112.13	112.00	13.3	1,230	1.08%
2021/06/24	8	108.44	2	109.00	109.00	6	1,216	0.49%
2021/06/23	2	106.00	1	106.00	106.00	1	1,215	0.08%
2021/06/22	1	105.00	4	104.13	103.50	-3	1,214	-0.25%
2021/06/21	1	105.00	8	104.00	104.50	-7	1,217	-0.58%
2021/06/18	0.2	108.00	3	108.17	107.00	-2.8	1,222	-0.23%
2021/06/17	3	106.00	0	0.00	107.50	3	1,225	0.24%
2021/06/16	1	105.50	0	0.00	105.50	1	1,227	0.08%
2021/06/15	0	0.00	5	106.10	106.50	-5	1,237	-0.40%
2021/06/11	7	106.50	4	105.13	106.00	3	1,235	0.24%
2021/06/10	3	105.00	1	104.50	104.50	2	1,234	0.16%
2021/06/07	0	0.00	3	100.50	102.00	-3	1,247	-0.24%
2021/06/04	0	0.00	3	101.50	102.00	-3	1,253	-0.24%
2021/06/03	5	103.70	3	103.00	104.00	2	1,269	0.16%
2021/06/02	5	102.70	19	102.16	101.50	-14	1,278	-1.10%
2021/05/31	0	0.00	3	103.50	102.50	-3	1,292	-0.23%
2021/05/28	11	103.32	2	103.50	102.50	9	1,296	0.69%
2021/05/27	1.3	100.62	2	100.25	100.00	-0.7	1,301	-0.05%
2021/05/26	1	101.50	1	101.50	100.00	0	1,311	0.00%
2021/05/25	10	99.60	0	0.00	100.00	10	1,317	0.76%
2021/05/24	3	97.80	0	0.00	96.40	3	1,325	0.23%
2021/05/18	11	94.34	0	0.00	93.90	11	1,368	0.80%
2021/05/17	35	88.82	15	90.10	89.00	20	1,372	1.46%
2021/05/14	1	97.80	4	96.40	96.50	-3	1,363	-0.22%
2021/05/13	14	95.78	6	89.55	96.10	8	1,365	0.59%
2021/05/12	0	0.00	22	95.47	94.60	-22	1,359	-1.62%
2021/05/11	4	106.00	27	105.26	104.00	-23	1,337	-1.72%
2021/05/10	1	113.00	5	112.20	111.00	-4	1,334	-0.30%
2021/05/07	3	115.33	4	115.13	115.00	-1	1,349	-0.07%
2021/05/05	1	113.50	8	112.38	111.50	-7	1,396	-0.50%
2021/05/04	24	113.81	6	111.75	115.00	18	1,450	1.24%
2021/05/03	12	116.46	33	116.39	112.50	-21	1,499	-1.40%
2021/04/29	45	120.29	4	119.13	119.00	41	1,865	2.20%
2021/04/28	5	116.00	11	116.09	116.00	-6	2,093	-0.29%
2021/04/27	0	0.00	2	117.00	116.50	-2	2,144	-0.09%
2021/04/26	11	116.91	9	116.67	116.00	2	2,240	0.09%
2021/04/23	10	118.20	6	117.33	117.50	4	2,371	0.17%
2021/04/22	2	119.50	21	119.24	116.50	-19	2,561	-0.74%
2021/04/21	23	118.91	13	118.88	119.50	10	2,588	0.39%
2021/04/20	29	118.69	12	118.54	118.50	17	2,635	0.65%
2021/04/19	2	119.50	22	118.55	118.50	-20	2,663	-0.75%
2021/04/16	11	120.82	75	122.35	120.50	-64	2,706	-2.37%
2021/04/15	82	119.38	13	119.42	122.00	69	2,685	2.57%
2021/04/14	38	118.22	28	118.02	121.00	10	2,743	0.36%
2021/04/13	29	122.78	26	120.79	118.00	3	2,743	0.11%
2021/04/12	36	125.44	47	125.10	122.00	-11	2,727	-0.40%
2021/04/09	34	119.46	9	119.33	121.00	25	2,677	0.93%
2021/04/08	12	121.50	22	120.93	121.00	-10	2,686	-0.37%
2021/04/07	27	122.48	98	119.63	121.00	-71	2,686	-2.64%
2021/04/06	125	120.06	25	120.36	121.00	100	2,644	3.78%	大買/
2021/04/01	12	113.92	3	114.67	113.50	9	2,578	0.35%
2021/03/31	13	114.00	36	113.72	112.50	-23	2,577	-0.89%
2021/03/30	34	113.31	4	113.38	114.00	30	2,578	1.16%
2021/03/29	0	0.00	13	112.00	111.00	-13	2,597	-0.50%
2021/03/26	9	111.78	1	112.00	112.00	8	2,607	0.31%
2021/03/25	21	109.02	2	109.50	109.00	19	2,623	0.72%
2021/03/24	3	109.50	7	111.07	109.00	-4	2,624	-0.15%
2021/03/23	8	110.69	14	111.04	110.00	-6	2,628	-0.23%
2021/03/22	16	111.13	10	110.20	112.00	6	2,630	0.23%
2021/03/18	0	0.00	1	108.00	108.00	-1	2,658	-0.04%
2021/03/17	0	0.00	2	108.50	108.50	-2	2,671	-0.07%
2021/03/12	11	109.00	6	109.42	109.00	5	2,897	0.17%
2021/03/11	8	108.63	0	0.00	108.50	8	2,915	0.27%
2021/03/10	2	106.00	0	0.00	106.00	2	2,913	0.07%
2021/03/09	7	104.43	1	104.50	104.00	6	2,924	0.21%
2021/03/08	3	112.00	1	108.00	107.00	2	2,933	0.07%
2021/03/05	2	110.75	1	109.50	110.00	1	2,944	0.03%
2021/03/04	0	0.00	2	112.00	111.50	-2	2,972	-0.07%
2021/03/03	2	113.00	3	112.83	114.00	-1	3,117	-0.03%
2021/03/02	2	114.25	6	115.00	113.50	-4	3,158	-0.13%
2021/02/26	6	115.25	6	114.67	114.50	0	3,190	0.00%
2021/02/25	5	117.50	0	118.00	116.50	5	3,202	0.16%
2021/02/24	1	117.50	1	118.50	116.50	0	3,208	0.00%
2021/02/23	5	118.00	3	117.33	117.50	2	3,218	0.06%
2021/02/22	15	118.37	14	117.86	117.50	1	3,219	0.03%
2021/02/19	1	116.00	1	117.00	117.00	0	3,228	0.00%
2021/02/18	2	116.50	3	117.50	117.00	-1	3,252	-0.03%
2021/02/17	5	116.50	14	116.32	116.50	-9	3,354	-0.27%
2021/02/05	10	112.95	8.2	113.27	113.00	1.9	3,382	0.05%
2021/02/04	0	0.00	39.2	112.81	112.50	-39.2	3,392	-1.15%
2021/02/03	1	113.50	4	115.38	113.50	-3	3,402	-0.09%
2021/02/02	8.2	114.40	6	114.50	114.50	2.2	3,428	0.06%
2021/02/01	6	111.83	14	111.54	113.00	-8	3,478	-0.23%
2021/01/29	1	115.00	8	115.44	113.50	-7	3,475	-0.20%
2021/01/28	7	116.57	13	115.96	116.00	-6	3,463	-0.17%
2021/01/27	3	120.17	1	122.00	120.50	2	3,439	0.06%
2021/01/26	7.1	122.54	54	122.85	120.50	-46.9	3,426	-1.37%
2021/01/25	19.3	123.65	64	124.35	124.00	-44.7	3,369	-1.33%
2021/01/22	100	129.00	322	130.31	127.50	-222	3,298	-6.73%	大賣/鉅額交易
2021/01/21	305	129.29	74.1	124.62	130.50	230.9	2,918	7.91%	大買/鉅額交易
2021/01/20	33	120.05	34	120.03	119.00	-1	2,657	-0.04%
2021/01/19	30.1	124.32	35	125.14	123.00	-4.9	2,601	-0.19%
2021/01/18	106	122.20	86	120.17	121.50	20	2,501	0.80%	大買/
2021/01/15	168.2	122.09	46	122.63	118.00	122.2	2,363	5.17%	大買/鉅額交易
2021/01/14	28	118.46	11	117.09	118.00	17	2,176	0.78%
2021/01/13	10.1	118.03	53.1	116.45	119.00	-43	2,130	-2.02%
2021/01/12	11	115.64	80	115.94	114.50	-69	2,086	-3.31%
2021/01/11	35.4	118.29	36	117.78	119.00	-0.6	2,053	-0.03%
2021/01/08	57	114.47	21	115.33	114.50	36	2,064	1.74%
2021/01/07	75	119.09	23	118.70	117.00	52	2,052	2.53%
2021/01/06	91	115.96	4	115.75	115.50	87	1,984	4.38%
2021/01/05	8	114.13	8	114.88	113.50	0	1,955	0.00%
2021/01/04	9	115.33	35	114.80	116.50	-26	2,054	-1.27%
2020/12/31	24	116.10	7	115.79	116.50	17	2,071	0.82%
2020/12/30	7	115.21	8	115.00	115.00	-1	2,048	-0.05%
2020/12/29	4	113.75	22	113.55	113.50	-18	2,038	-0.88%
2020/12/28	12	114.25	8	113.94	113.50	4	2,047	0.20%
2020/12/25	2	109.25	6	110.42	110.50	-4	2,020	-0.20%
2020/12/24	0	0.00	11	109.86	109.50	-11	2,038	-0.54%
2020/12/23	11	109.77	26	109.79	109.50	-15	2,037	-0.74%
2020/12/22	45	107.70	9	107.61	106.00	36	2,034	1.77%
2020/12/21	4	104.75	7	104.14	106.00	-3	2,054	-0.15%
2020/12/18	0	0.00	1	108.50	108.00	-1	2,044	-0.05%
2020/12/17	2	108.75	1	109.00	108.50	1	2,060	0.05%
2020/12/16	2	110.00	6	109.83	109.50	-4	2,080	-0.19%
2020/12/15	23	110.30	25	108.58	108.00	-2	2,198	-0.09%
2020/12/14	3	112.83	30	112.48	111.00	-27	2,188	-1.23%
2020/12/11	7	111.93	5	114.30	111.00	2	2,207	0.09%
2020/12/10	6	114.08	30	113.88	113.50	-24	2,224	-1.08%
2020/12/09	44	118.16	47	117.27	117.00	-3	2,205	-0.14%
2020/12/08	50.2	116.13	18	116.08	118.00	32.2	2,130	1.51%
2020/12/07	4	112.00	5	112.80	112.00	-1	2,073	-0.05%
2020/12/04	7	112.43	3	112.50	112.50	4	2,115	0.19%
2020/12/03	5	113.70	16	113.34	112.00	-11	2,135	-0.52%
2020/12/02	4	112.75	30	112.92	113.50	-26	2,157	-1.20%
2020/12/01	28	112.16	25	111.14	113.00	3	2,168	0.14%
2020/11/30	11	112.86	28	113.14	112.00	-17	2,171	-0.78%
2020/11/27	71	116.69	41	117.45	114.50	30	2,160	1.39%
2020/11/26	11	114.23	11	113.64	114.50	0	2,035	0.00%
2020/11/25	27	113.41	4	113.88	111.00	23	2,077	1.11%
2020/11/24	2	111.25	0	0.00	111.00	2	2,197	0.09%
2020/11/23	2	112.00	1	112.50	112.50	1	2,617	0.04%
2020/11/20	1	111.50	2	112.75	112.00	-1	2,829	-0.04%
2020/11/19	4	112.00	3	111.83	111.50	1	2,875	0.03%
2020/11/18	6	112.08	2	112.00	112.00	4	2,906	0.14%
2020/11/17	13	110.85	7	112.07	110.00	6	2,951	0.20%
2020/11/16	88	114.43	255	114.81	112.50	-167	2,987	-5.59%	大賣/鉅額交易
2020/11/13	19	110.16	14	109.68	111.00	5	2,908	0.17%
2020/11/12	2	109.00	7	109.50	107.50	-5	2,892	-0.17%
2020/11/11	14	109.04	5	109.20	108.50	9	2,900	0.31%
2020/11/10	17	108.06	60	107.73	107.50	-43	2,916	-1.47%
2020/11/09	278	110.40	11	107.77	111.00	267	2,959	9.02%	大買/鉅額交易
2020/11/06	9	106.17	5	105.50	105.50	4	2,978	0.13%
2020/11/05	1	104.00	1	103.50	104.00	0	3,051	0.00%
2020/11/04	1	104.50	4	103.50	104.50	-3	3,109	-0.10%
2020/11/03	5	103.00	4	103.00	103.00	1	3,142	0.03%
2020/11/02	0	0.00	6	100.00	100.50	-6	3,229	-0.19%
2020/10/30	1	101.50	9	101.89	101.50	-8	3,381	-0.24%
2020/10/29	7	102.50	6	101.67	103.00	1	3,433	0.03%
2020/10/28	2	103.50	0	0.00	102.00	2	3,487	0.06%
2020/10/27	0	0.00	3	102.50	103.00	-3	3,560	-0.08%
2020/10/26	4	103.63	1	104.00	103.50	3	3,706	0.08%
2020/10/23	0	0.00	1	105.00	104.50	-1	3,954	-0.03%
2020/10/22	1	104.00	0	0.00	104.00	1	4,554	0.02%
2020/10/21	0	0.00	1	105.50	106.00	-1	4,930	-0.02%
2020/10/20	1	104.50	18	105.00	105.00	-17	5,317	-0.32%
2020/10/19	2	107.75	0	0.00	107.00	2	5,397	0.04%
2020/10/16	18	111.25	94	111.73	107.50	-76	5,445	-1.40%
2020/10/15	44	110.07	115	108.63	110.50	-71	5,445	-1.30%	大賣/
2020/10/14	71	110.42	4	109.63	111.00	67	5,485	1.22%
2020/10/13	7	109.43	8	110.19	109.00	-1	5,593	-0.02%
2020/10/12	35	113.64	15	111.93	110.50	20	5,661	0.35%
2020/10/08	17	108.65	2	108.25	109.50	15	5,701	0.26%
2020/10/07	2	106.00	1	106.50	106.50	1	5,727	0.02%
2020/10/06	34	106.31	49	106.02	106.00	-15	5,798	-0.26%
2020/10/05	0	0.00	1	105.50	105.00	-1	6,107	-0.02%
2020/09/30	81	103.99	1	104.00	103.50	80	6,204	1.29%
2020/09/29	2	103.75	0	0.00	103.00	2	6,293	0.03%
2020/09/28	3	102.17	4	102.13	102.00	-1	6,329	-0.02%
2020/09/25	8	102.38	2	100.00	100.00	6	6,383	0.09%
2020/09/24	5	103.20	7	104.29	103.50	-2	6,446	-0.03%
2020/09/23	3	103.17	1	103.00	104.00	2	6,592	0.03%
2020/09/21	5	105.50	2	104.25	103.00	3	6,864	0.04%
2020/09/18	12	107.88	6	107.42	107.00	6	6,860	0.09%
2020/09/17	0	0.00	3	102.83	104.00	-3	6,801	-0.04%
2020/09/16	15	103.40	10	102.00	102.00	5	6,799	0.07%
2020/09/15	3	102.00	0	0.00	101.50	3	6,786	0.04%
2020/09/11	2	101.50	0	0.00	102.00	2	6,757	0.03%
2020/09/10	2	103.50	0	0.00	103.00	2	6,746	0.03%
2020/09/09	15	102.07	18	101.22	106.50	-3	6,733	-0.04%
2020/09/08	4	105.38	1	107.00	104.00	3	6,728	0.04%
2020/09/07	2	106.75	2	104.00	104.00	0	6,735	0.00%
2020/09/04	3	106.00	4	106.13	108.50	-1	6,741	-0.01%
2020/09/03	1	108.50	5	109.40	108.50	-4	6,756	-0.06%
2020/09/02	3	111.17	3	109.83	110.00	0	7,007	0.00%
2020/09/01	0	0.00	28	110.57	110.00	-28	7,033	-0.40%
2020/08/31	5	112.30	74	110.78	112.00	-69	7,035	-0.98%
2020/08/28	124	109.42	29	108.83	113.00	95	6,965	1.36%	大買/
2020/08/27	59	121.24	77	119.93	116.00	-18	6,843	-0.26%
2020/08/26	101	116.14	52	118.33	119.00	49	6,438	0.76%	大買/
2020/08/25	14	107.36	10	106.05	108.50	4	6,257	0.06%
2020/08/24	1	103.50	0	0.00	103.50	1	6,248	0.02%
2020/08/21	10	101.31	7	99.87	102.50	3	6,346	0.05%
2020/08/20	10	96.28	106	95.20	95.60	-96	6,334	-1.52%	大賣/
2020/08/19	3	103.67	11	103.00	102.50	-8	6,482	-0.12%
2020/08/18	3	105.00	51	104.08	104.50	-48	6,521	-0.74%
2020/08/17	1	108.50	4.1	107.38	107.50	-3.1	6,578	-0.05%
2020/08/14	55	108.32	12.8	106.27	108.50	42.2	6,652	0.63%
2020/08/13	22	108.55	36	107.10	106.00	-14	6,622	-0.21%
2020/08/12	15	107.00	83	106.36	110.00	-68	6,552	-1.04%
2020/08/11	18	110.86	207	110.13	109.00	-189	6,493	-2.91%	大賣/鉅額交易
2020/08/10	36	118.08	17	120.41	116.00	19	6,522	0.29%
2020/08/07	5	118.80	33	116.97	119.00	-28	6,507	-0.43%
2020/08/06	47	120.76	53	122.05	119.50	-6	6,516	-0.09%
2020/08/05	101	119.92	78	119.26	119.00	23	6,502	0.35%	大買/
2020/08/04	53	115.43	117	115.69	114.50	-64	6,440	-0.99%	大賣/
2020/08/03	123	114.48	12	114.38	113.50	111	6,399	1.73%	大買/鉅額交易
2020/07/31	25	115.72	18	116.92	118.00	7	6,355	0.11%
2020/07/30	39	117.12	143	118.15	115.50	-104	6,302	-1.65%	大賣/鉅額交易
2020/07/29	343	113.02	201	113.29	114.50	142	6,175	2.30%	大買/大賣/鉅額交易
2020/07/28	182	122.15	283	126.35	116.00	-101	5,977	-1.69%	大買/大賣/鉅額交易
2020/07/27	367	123.53	455	123.62	125.50	-88	5,458	-1.61%	大買/大賣/
2020/07/24	303	113.55	158	112.42	114.50	145	5,096	2.84%	大買/大賣/鉅額交易
2020/07/23	27	106.00	16	105.13	104.50	11	4,738	0.23%
2020/07/22	54.1	103.37	7	102.00	103.00	47.1	4,684	1.01%
2020/07/21	43	102.66	49	100.97	104.50	-6	4,631	-0.13%
2020/07/20	43	99.13	47	98.27	98.10	-4	4,580	-0.09%
2020/07/17	54	105.14	309	105.14	102.00	-255	4,544	-5.61%	大賣/鉅額交易
2020/07/16	40	104.05	102	103.38	102.00	-62	4,447	-1.39%	大賣/
2020/07/15	350	109.22	67	108.39	107.50	283	4,375	6.47%	大買/鉅額交易
2020/07/14	20	106.18	32	107.58	104.00	-12	4,360	-0.28%
2020/07/13	35	107.73	40	109.19	106.00	-5	4,321	-0.12%
2020/07/10	137	110.27	174	109.26	106.00	-37	4,256	-0.87%	大買/大賣/
2020/07/09	96	104.21	76	102.94	105.50	20	3,955	0.51%
2020/07/08	136	93.94	80	93.27	96.00	56	3,875	1.45%	大買/
2020/07/07	38	91.08	82	91.99	90.90	-44	3,824	-1.15%
2020/07/06	61	93.24	124	92.79	92.60	-63	3,817	-1.65%	大賣/
2020/07/03	35	93.36	58	92.48	91.40	-23	3,805	-0.60%
2020/07/02	317	91.35	72	91.55	91.40	245	3,738	6.55%	大買/鉅額交易
2020/07/01	91	87.84	46	86.48	88.40	45	3,562	1.26%
2020/06/30	80	84.01	47	84.39	85.40	33	3,388	0.97%
2020/06/29	10	81.10	48	81.04	81.10	-38	3,278	-1.16%
2020/06/24	32	82.76	19	82.58	82.70	13	3,266	0.40%
2020/06/23	16	81.12	11	81.80	80.90	5	3,233	0.15%
2020/06/22	34	82.03	4	82.00	81.50	30	3,238	0.93%
2020/06/19	7	81.54	3	81.87	81.10	4	3,258	0.12%
2020/06/18	5	81.42	5	81.26	81.60	0	3,268	0.00%
2020/06/17	0	0.00	1	81.40	81.30	-1	3,267	-0.03%
2020/06/16	16	82.25	34	82.01	81.50	-18	3,290	-0.55%
2020/06/15	32	82.36	40	82.25	81.20	-8	3,293	-0.24%
2020/06/12	39	79.65	7	77.17	80.70	32	3,257	0.98%
2020/06/11	11	80.79	23	80.59	79.80	-12	3,253	-0.37%
2020/06/10	13	82.38	67	82.77	82.00	-54	3,239	-1.67%
2020/06/09	121	84.26	48	84.12	83.20	73	3,229	2.26%	大買/
2020/06/08	25	80.74	30	80.83	80.30	-5	3,041	-0.16%
2020/06/05	31	80.62	1	79.90	79.60	30	3,026	0.99%
2020/06/04	1	80.50	6	79.40	79.40	-5	3,026	-0.17%
2020/06/03	4	80.20	3	79.70	79.60	1	3,037	0.03%
2020/06/02	5	81.08	14	81.66	80.20	-9	3,023	-0.30%
2020/06/01	12	81.17	10	80.60	80.60	2	3,010	0.07%
2020/05/29	15	80.32	11	79.46	81.90	4	2,978	0.13%
2020/05/28	31	82.06	26	81.97	80.50	5	2,939	0.17%
2020/05/27	16	79.30	31	79.36	79.20	-15	2,822	-0.53%
2020/05/26	99	80.53	112	80.30	78.60	-13	2,804	-0.46%	大賣/
2020/05/25	47	75.02	148	74.22	76.50	-101	2,606	-3.88%	大賣/鉅額交易
2020/05/22	179	75.57	186	76.32	75.30	-7	2,557	-0.27%	大買/大賣/
2020/05/21	246	75.93	82	75.77	76.20	164	2,512	6.53%	大買/鉅額交易
2020/05/20	0	0.00	2	70.80	70.60	-2	2,477	-0.08%
2020/05/19	4	70.45	0	0.00	70.60	4	2,634	0.15%
2020/05/18	8	69.73	4	69.50	69.20	4	2,642	0.15%
2020/05/15	35	75.21	25	75.52	72.10	10	2,644	0.38%
2020/05/14	5	77.14	90	75.59	74.50	-85	2,569	-3.31%
2020/05/13	34	77.02	69	76.70	77.80	-35	2,537	-1.38%
2020/05/12	157	77.11	117	76.74	76.00	40	2,508	1.59%	大買/大賣/
2020/05/11	108	75.53	25	74.40	77.00	83	2,486	3.34%	大買/
2020/05/08	2	72.50	7	73.00	71.90	-5	2,428	-0.21%
2020/05/07	9	72.18	10	72.54	72.00	-1	2,450	-0.04%
2020/05/06	2	72.50	2	72.10	71.20	0	2,468	0.00%
2020/05/05	7	72.87	24	73.85	73.00	-17	2,484	-0.68%
2020/05/04	33	73.80	53	73.11	73.00	-20	2,478	-0.81%
2020/04/30	57	73.15	29	73.11	74.50	28	2,457	1.14%
2020/04/29	15	71.65	3	71.50	71.00	12	2,406	0.50%
2020/04/28	8	71.61	8	72.00	71.30	0	2,428	0.00%
2020/04/27	14	70.35	0	0.00	70.90	14	2,434	0.58%
2020/04/24	0	0.00	2	68.05	67.60	-2	2,417	-0.08%
2020/04/23	2	67.70	6	68.53	67.80	-4	2,481	-0.16%
2020/04/22	5	67.18	0	0.00	67.80	5	2,488	0.20%
2020/04/21	1	69.90	31	67.76	66.10	-30	2,483	-1.21%
2020/04/20	0	0.00	19	70.10	70.20	-19	2,541	-0.75%
2020/04/17	73	74.79	40	74.72	71.20	33	2,561	1.29%
2020/04/16	16	69.14	5	69.42	69.10	11	2,429	0.45%
2020/04/15	1	67.80	12	67.44	68.00	-11	2,422	-0.45%
2020/04/14	2	68.10	8	67.31	67.40	-6	2,439	-0.25%
2020/04/13	36	68.13	65	67.21	67.50	-29	2,454	-1.18%
2020/04/10	57	66.90	17	67.19	66.20	40	2,454	1.63%
2020/04/09	2	64.25	15	64.97	64.00	-13	2,456	-0.53%
2020/04/08	23	61.69	20	61.69	64.00	3	2,452	0.12%
2020/04/07	3	58.93	2	58.80	58.60	1	2,420	0.04%
2020/04/06	4	56.40	2	56.60	56.50	2	2,445	0.08%
2020/04/01	8	56.30	8	55.74	56.30	0	2,536	0.00%
2020/03/31	1	55.10	0	0.00	55.00	1	2,570	0.04%
2020/03/30	14	53.21	15	54.19	55.70	-1	2,599	-0.04%
2020/03/27	13	58.01	8	56.71	55.50	5	2,666	0.19%
2020/03/26	4	56.70	12	56.95	57.00	-8	2,717	-0.29%
2020/03/25	13	57.60	7	57.50	56.80	6	2,836	0.21%
2020/03/24	3	52.60	2	52.20	53.10	1	2,920	0.03%
2020/03/23	70	48.01	2	48.70	48.30	68	3,228	2.11%
2020/03/20	0	0.00	8	50.13	51.00	-8	3,292	-0.24%
2020/03/19	10	48.25	7	48.59	47.90	3	3,348	0.09%
2020/03/18	12	54.01	15	53.25	53.20	-3	3,810	-0.08%
2020/03/17	2	54.00	11	55.53	53.00	-9	4,218	-0.21%
2020/03/16	16	62.21	10	59.56	57.80	6	4,502	0.13%
2020/03/13	7	56.21	9	57.49	61.70	-2	4,494	-0.04%
2020/03/12	26	62.99	26	62.37	61.70	0	4,473	0.00%
2020/03/11	0	0.00	4	71.63	68.50	-4	4,411	-0.09%
2020/03/10	7	68.40	104	67.72	71.70	-97	4,409	-2.20%	大賣/
2020/03/09	19	70.76	40	71.86	70.00	-21	4,410	-0.48%
2020/03/06	10	75.41	67	74.90	74.50	-57	4,460	-1.28%
2020/03/05	10	77.25	141	76.72	76.60	-131	4,693	-2.79%	大賣/鉅額交易
2020/03/04	35	76.08	2	76.15	76.30	33	4,747	0.70%
2020/03/03	6	77.50	73	78.70	77.20	-67	4,796	-1.40%
2020/03/02	48	76.95	23	77.55	77.00	25	4,844	0.52%
2020/02/27	7	79.29	72	78.04	77.20	-65	5,124	-1.27%
2020/02/26	2	82.80	16	82.81	81.50	-14	5,435	-0.26%
2020/02/25	25	82.87	18	82.70	83.20	7	5,499	0.13%
2020/02/24	23	85.29	33	84.76	84.00	-10	5,499	-0.18%
2020/02/21	46	88.56	70	87.74	87.10	-24	5,475	-0.44%
2020/02/20	191	88.25	38	87.97	88.70	153	5,445	2.81%	大買/鉅額交易
2020/02/19	25	84.58	6	84.38	84.90	19	5,382	0.35%
2020/02/18	16	84.97	32	85.91	84.50	-16	5,405	-0.30%
2020/02/17	195	86.38	19	85.97	86.00	176	5,409	3.25%	大買/鉅額交易
2020/02/14	23	85.81	0	0.00	85.20	23	5,382	0.43%
2020/02/13	0	0.00	45	85.95	84.10	-45	5,378	-0.84%
2020/02/12	47	86.00	5	86.44	85.60	42	5,400	0.78%
2020/02/11	12	84.56	18	84.59	84.70	-6	5,371	-0.11%
2020/02/10	24	84.29	13	84.18	83.80	11	5,405	0.20%
2020/02/07	5	84.90	41	84.37	82.90	-36	5,443	-0.66%
2020/02/06	48	83.80	20	83.79	85.00	28	5,445	0.51%
2020/02/05	10	81.51	27	81.53	81.40	-17	5,505	-0.31%
2020/02/04	23	81.79	13	81.75	81.20	10	5,531	0.18%
2020/02/03	21	78.05	55	77.45	79.50	-34	5,652	-0.60%
2020/01/31	42	79.23	8	78.41	80.20	34	5,720	0.59%
2020/01/30	6	77.35	5	77.58	77.10	1	5,887	0.02%
2020/01/20	2	85.45	15	85.38	85.60	-13	5,885	-0.22%
2020/01/17	27	85.22	8	85.61	85.60	19	5,907	0.32%
2020/01/16	2	85.10	175	84.03	84.00	-173	5,916	-2.92%	大賣/鉅額交易
2020/01/15	5	85.74	8	85.14	85.00	-3	5,958	-0.05%
2020/01/14	56	87.22	57	86.99	85.50	-1	6,067	-0.02%
2020/01/13	30	84.55	1	84.20	85.00	29	6,220	0.47%
2020/01/09	22	82.82	5	83.40	82.80	17	6,437	0.26%
2020/01/08	6	81.68	6	81.80	81.90	0	6,407	0.00%
2020/01/07	1	81.90	1	80.30	80.60	0	6,372	0.00%
2020/01/06	4	83.25	90	83.15	82.40	-86	6,330	-1.36%
2020/01/03	17	85.32	56	86.74	85.10	-39	6,288	-0.62%
2020/01/02	2	87.25	240	86.95	86.30	-238	6,236	-3.82%	大賣/鉅額交易
2019/12/31	0	0.00	50	85.43	85.60	-50	6,183	-0.81%
2019/12/30	1	86.70	33	86.81	86.00	-32	6,163	-0.52%
2019/12/27	63	86.22	60	87.11	88.00	3	6,103	0.05%
2019/12/26	0	0.00	142	84.77	84.70	-142	6,002	-2.37%	大賣/鉅額交易
2019/12/25	0	0.00	4	86.35	86.10	-4	5,959	-0.07%
2019/12/24	60	86.83	46	86.13	86.30	14	5,921	0.24%
2019/12/23	52	88.09	16	88.57	87.10	36	5,842	0.62%
2019/12/20	109	87.20	22	88.28	86.30	87	5,760	1.51%	大買/
2019/12/19	118	90.44	258	90.93	90.10	-140	5,626	-2.49%	大買/大賣/鉅額交易
2019/12/18	435	93.59	162	92.87	93.50	273	5,518	4.95%	大買/大賣/鉅額交易
2019/12/17	1	87.40	16	88.34	89.00	-15	5,196	-0.29%
2019/12/16	13	87.62	39	87.92	87.00	-26	5,144	-0.51%
2019/12/13	183	87.85	80	91.13	87.00	103	5,050	2.04%	大買/鉅額交易
2019/12/12	368	85.52	361	83.93	88.70	7	4,555	0.15%	大買/大賣/
2019/12/11	334	79.53	84	78.35	80.70	250	4,124	6.06%	大買/鉅額交易
2019/12/10	1	73.50	2	73.90	73.40	-1	3,806	-0.03%
2019/12/09	2	73.80	17	73.64	73.00	-15	3,782	-0.40%
2019/12/06	3	73.03	6	72.95	73.60	-3	3,759	-0.08%
2019/12/05	6	73.18	26	73.18	72.70	-20	3,730	-0.54%
2019/12/04	24	72.33	5	72.48	72.10	19	3,696	0.51%
2019/12/03	10	74.14	14	73.78	73.80	-4	3,659	-0.11%
2019/12/02	34	75.82	104	75.20	73.50	-70	3,577	-1.96%	大賣/
2019/11/29	84	73.62	5	74.14	73.50	79	3,316	2.38%
2019/11/28	1	72.60	2	73.10	74.40	-1	3,237	-0.03%
2019/11/27	1	73.20	4	72.90	72.90	-3	3,171	-0.09%
2019/11/26	47	74.46	315	73.63	73.80	-268	3,098	-8.65%	大賣/鉅額交易
2019/11/25	662	70.59	92	70.02	71.20	570	2,789	20.43%	大買/鉅額交易
2019/11/22	194	65.99	10	65.55	66.20	184	2,431	7.57%	大買/鉅額交易
2019/11/21	0	0.00	2	64.30	64.60	-2	2,344	-0.09%
2019/11/20	2	63.60	2	62.70	63.60	0	2,319	0.00%
2019/11/19	5	63.88	135	64.55	63.70	-130	2,301	-5.65%	大賣/鉅額交易
2019/11/18	113	65.20	75	65.13	65.70	38	2,263	1.68%	大買/
2019/11/15	47	63.34	47	63.86	64.20	0	2,163	0.00%
2019/11/14	69	63.39	0	0.00	63.40	69	2,123	3.25%
2019/11/11	1	61.50	50	61.43	62.80	-49	2,064	-2.37%
2019/11/08	1	64.10	6	64.25	64.00	-5	2,014	-0.25%
2019/11/07	5	66.96	7	67.19	65.30	-2	1,977	-0.10%
2019/11/06	7	66.99	17	66.51	66.00	-10	1,901	-0.53%
2019/11/05	10	65.46	7	65.43	65.80	3	1,824	0.16%
2019/11/04	39	66.64	32	66.77	66.50	7	1,785	0.39%
2019/11/01	10	64.94	4	64.80	64.50	6	1,684	0.36%
2019/10/31	37	64.97	40	65.02	64.80	-3	1,645	-0.18%
2019/10/30	18	62.87	4	63.03	64.20	14	1,490	0.94%
2019/10/29	36	62.82	26	63.22	63.50	10	1,389	0.72%
2019/10/28	1	59.00	3	58.53	59.10	-2	1,182	-0.17%
2019/10/25	3	60.13	106	59.70	59.50	-103	1,149	-8.96%	大賣/鉅額交易
2019/10/24	93	59.46	34	59.71	59.80	59	1,111	5.31%
2019/10/23	31	58.88	40	58.07	59.10	-9	1,038	-0.87%
2019/10/22	41	59.50	106	59.78	59.40	-65	1,005	-6.46%	大賣/
2019/10/21	243	58.54	527	58.08	58.50	-284	878	-32.32%	大買/大賣/鉅額交易
2019/10/18	546	56.62	83	55.27	56.90	463	639	72.40%	大買/鉅額交易
2019/10/17	13	51.08	6	50.38	51.80	7	421	1.66%
2019/10/16	29	49.04	0	0.00	49.25	29	407	7.12%
2019/10/09	2	47.50	0	0.00	47.20	2	423	0.47%
2019/10/08	2	48.35	0	0.00	48.40	2	420	0.48%
2019/10/04	3	49.10	0	0.00	48.80	3	419	0.71%
2019/10/03	2	49.10	0	0.00	49.15	2	416	0.48%
2019/10/02	2	49.60	0	0.00	49.40	2	417	0.48%
2019/09/27	7	50.31	0	0.00	50.00	7	418	1.67%
2019/09/24	2	52.50	1	51.70	52.30	1	412	0.24%
2019/09/23	1	52.60	5	52.00	52.00	-4	403	-0.99%
2019/09/19	9	51.28	4	51.28	51.30	5	370	1.35%
2019/09/11	3	48.50	3	48.95	49.20	0	351	0.00%
2019/08/26	0	0.00	1	48.40	48.40	-1	375	-0.27%
2019/08/19	9	49.58	1	49.55	49.50	8	380	2.10%
2019/08/16	15	48.56	3	49.10	49.05	12	379	3.16%
2019/08/14	3	48.80	0	0.00	48.45	3	373	0.80%
2019/08/02	0	0.00	1	49.95	50.30	-1	387	-0.26%
2019/07/30	5	53.10	0	0.00	52.10	5	395	1.26%
2019/07/29	0	0.00	9	53.58	54.00	-9	398	-2.26%
2019/07/26	3	53.10	5	53.20	53.20	-2	392	-0.51%
2019/07/24	10	54.11	6.2	54.37	53.70	3.8	388	0.98%
2019/07/22	0	0.00	16	52.48	52.70	-16	370	-4.32%
2019/07/19	17	52.21	14	52.79	51.70	3	362	0.83%
2019/07/17	1	49.85	0	0.00	49.55	1	345	0.29%
2019/07/12	5	52.90	25	52.92	52.80	-20	462	-4.32%
2019/07/10	0	0.00	23	52.66	52.90	-23	502	-4.58%
2019/07/08	0	0.00	23	52.66	52.60	-23	509	-4.51%
2019/06/28	2	51.30	0	0.00	51.50	2	588	0.34%
2019/06/25	1	50.60	0	0.00	50.60	1	601	0.17%
2019/06/21	0	0.00	10	51.25	51.20	-10	603	-1.66%
2019/06/20	0	0.00	3	50.90	51.10	-3	604	-0.50%
2019/06/19	1	50.10	0	0.00	50.50	1	609	0.16%
2019/06/04	0	0.00	1	50.80	50.00	-1	625	-0.16%
2019/05/31	3	51.57	2	52.00	51.50	1	636	0.16%
2019/05/24	0	0.00	11	48.57	49.10	-11	656	-1.68%
2019/05/21	0	0.00	2	48.55	49.25	-2	692	-0.29%
2019/05/20	0	0.00	10	48.95	48.65	-10	734	-1.36%
2019/05/15	3	50.60	0	0.00	50.70	3	788	0.38%
2019/05/14	0	0.00	6	50.01	51.10	-6	793	-0.76%
2019/05/13	1	51.00	1	50.50	50.00	0	798	0.00%
2019/05/10	0	0.00	1	52.10	52.40	-1	789	-0.13%
2019/05/08	0.2	53.70	0	0.00	53.60	0.2	776	0.03%
2019/05/06	2	53.50	5	53.54	53.50	-3	782	-0.38%
2019/05/03	0	0.00	2	54.70	54.60	-2	772	-0.26%
2019/04/30	18	53.83	0	0.00	53.90	18	769	2.34%
2019/04/26	3	55.20	0	0.00	55.00	3	761	0.39%
2019/04/25	11	56.39	0	0.00	56.10	11	757	1.45%
2019/04/24	2	56.70	17	57.21	56.70	-15	771	-1.94%
2019/04/23	5	56.00	0	0.00	56.60	5	752	0.66%
2019/04/22	2	56.60	0	0.00	56.60	2	752	0.27%
2019/04/19	13	57.87	10	58.19	57.50	3	750	0.40%
2019/04/18	39	59.72	31	59.11	58.10	8	742	1.08%
2019/04/17	11	57.52	6	57.03	57.90	5	650	0.77%
2019/04/12	0	0.00	2	55.50	55.20	-2	607	-0.33%
2019/04/11	6	55.33	1	55.90	55.20	5	601	0.83%
2019/04/10	2	56.60	5	56.00	56.70	-3	585	-0.51%
2019/04/09	0	0.00	1	56.40	56.40	-1	579	-0.17%
2019/04/08	5	56.14	4	56.60	56.80	1	563	0.18%
2019/04/03	5	55.40	0	0.00	55.50	5	536	0.93%
2019/04/02	2	54.20	9	54.76	54.90	-7	522	-1.34%
2019/04/01	3	54.30	7	54.89	54.50	-4	516	-0.77%
2019/03/29	7	53.60	0	0.00	53.60	7	508	1.38%
2019/03/19	2	54.20	4	55.35	54.50	-2	512	-0.39%
2019/03/18	0	0.00	3	54.43	54.40	-3	504	-0.59%
2019/03/15	1	53.90	28	53.94	53.80	-27	502	-5.38%
2019/03/14	8	54.16	0	0.00	53.80	8	504	1.59%
2019/03/13	1	54.60	53	54.43	54.50	-52	503	-10.33%
2019/03/12	0	0.00	2	54.50	54.30	-2	506	-0.39%
2019/03/08	2	53.60	5	53.70	53.60	-3	522	-0.57%
2019/03/07	13	54.66	20	54.65	54.00	-7	524	-1.34%
2019/03/06	2	55.25	0	0.00	55.20	2	527	0.38%
2019/03/05	0	0.00	1	55.10	55.70	-1	527	-0.19%
2019/03/04	7	54.60	2	54.80	54.80	5	528	0.95%
2019/02/27	1	54.60	0	0.00	54.60	1	530	0.19%
2019/02/25	10	56.50	0	0.00	56.50	10	580	1.72%
2019/02/22	4	56.55	0	0.00	56.00	4	573	0.70%
2019/02/21	5	56.04	29	56.16	56.70	-24	575	-4.17%
2019/02/20	53	55.68	5	55.90	56.00	48	568	8.45%
2019/02/19	19	56.26	21	57.37	56.20	-2	555	-0.36%
2019/02/18	44	55.90	4	54.15	56.80	40	532	7.51%
2019/02/14	10	52.00	0	0.00	52.40	10	515	1.94%
2019/02/13	0	0.00	40	52.19	52.40	-40	509	-7.85%
2019/02/12	0	0.00	20	52.09	52.20	-20	502	-3.98%
2019/01/30	1	50.60	6	50.72	50.70	-5	497	-1.01%
2019/01/29	2	50.45	0	0.00	50.50	2	495	0.40%
2019/01/28	1	51.90	0	0.00	51.50	1	494	0.20%
2019/01/25	61	51.56	0	0.00	51.50	61	499	12.22%
2019/01/24	1	50.90	0	0.00	50.80	1	495	0.20%
2019/01/22	0	0.00	1	50.80	50.70	-1	497	-0.20%
2019/01/21	1	51.20	0	0.00	51.00	1	497	0.20%
2019/01/18	1	50.70	0	0.00	50.50	1	491	0.20%
2019/01/16	2	50.60	4	50.45	50.50	-2	498	-0.40%
2019/01/11	0	0.00	1	49.00	48.15	-1	495	-0.20%
2019/01/10	1	48.70	0	0.00	48.80	1	491	0.20%
2019/01/09	1	47.30	1	47.80	47.30	0	481	0.00%
2019/01/08	0	0.00	1	46.80	46.80	-1	467	-0.21%
2019/01/04	1	44.85	1	45.30	45.30	0	478	0.00%
2018/12/24	1	48.35	0	0.00	48.30	1	504	0.20%
2018/12/20	0	0.00	54	48.52	48.00	-54	501	-10.76%
2018/12/19	2	49.45	2	50.10	49.30	0	497	0.00%
2018/12/18	0	0.00	5	50.98	50.90	-5	489	-1.02%
2018/12/06	0	0.00	13	51.60	51.60	-13	514	-2.53%
2018/12/05	2	54.20	0	0.00	54.10	2	508	0.39%
2018/12/03	0	0.00	2	55.20	55.30	-2	526	-0.38%
2018/11/30	3	53.53	2	54.70	53.90	1	515	0.19%
2018/11/29	2	53.30	0	0.00	53.30	2	511	0.39%
2018/11/28	5	53.70	2	53.80	54.00	3	505	0.59%
2018/11/26	0	0.00	2	51.80	51.40	-2	503	-0.40%
2018/11/23	24	51.44	0	0.00	51.20	24	504	4.75%
2018/11/22	27	55.06	27	53.89	53.10	0	491	0.00%
2018/11/21	0	0.00	1	50.00	50.20	-1	442	-0.23%
2018/11/20	1	51.30	3	50.30	50.10	-2	440	-0.45%
2018/11/19	0	0.00	7	51.50	51.50	-7	434	-1.61%
2018/11/15	8	51.00	9	52.14	51.00	-1	428	-0.23%
2018/11/14	13	50.71	4	48.80	52.10	9	413	2.18%
2018/11/09	0	0.00	5	46.10	46.10	-5	417	-1.20%
2018/11/07	0	0.00	3	45.70	46.10	-3	445	-0.67%
2018/11/06	5	45.22	2	46.20	45.00	3	459	0.65%
2018/11/05	4	45.63	2	46.30	45.50	2	463	0.43%
2018/11/02	8	45.53	1	45.60	45.50	7	467	1.50%
2018/11/01	1	44.00	0	0.00	44.95	1	462	0.22%
2018/10/22	1	44.95	0	0.00	45.30	1	481	0.21%
2018/10/19	0	0.00	1	43.00	43.00	-1	475	-0.21%
2018/10/11	0	0.00	2	46.45	46.45	-2	470	-0.43%
2018/09/19	1	59.50	6	61.70	59.50	-5	596	-0.84%
2018/09/18	5	59.88	0	0.00	60.40	5	595	0.84%
2018/09/13	0	0.00	5	58.28	59.10	-5	608	-0.82%
2018/09/11	2	57.30	2	58.30	57.20	0	613	0.00%
2018/09/06	2	61.30	0	0.00	61.10	2	612	0.33%
2018/09/05	0	0.00	2	62.35	62.00	-2	633	-0.32%
2018/09/04	1	61.80	0	0.00	61.80	1	647	0.15%
2018/09/03	2	61.50	2	62.80	61.50	0	660	0.00%
2018/08/29	2	63.00	2	63.50	62.60	0	732	0.00%
2018/08/28	2	62.90	2	63.60	62.70	0	802	0.00%
2018/08/23	2	63.10	0	0.00	63.30	2	842	0.24%
2018/08/22	2	63.50	2	64.40	63.30	0	881	0.00%
2018/08/21	100	63.89	3	63.43	64.10	97	895	10.83%
2018/08/20	1	62.20	0	0.00	62.20	1	908	0.11%
2018/08/17	2	64.00	3	64.07	64.00	-1	933	-0.11%
2018/08/16	6	60.17	5	62.30	62.00	1	962	0.10%
2018/08/15	1	63.00	35	61.49	62.30	-34	955	-3.56%
2018/08/14	0	0.00	1	66.80	66.50	-1	948	-0.11%
2018/08/13	2	68.60	7	68.60	67.30	-5	967	-0.52%
2018/08/10	0	0.00	1	71.80	70.60	-1	993	-0.10%
2018/08/09	2	71.60	7	72.26	71.60	-5	1,057	-0.47%
2018/08/08	7	70.47	3	71.23	71.50	4	1,145	0.35%
2018/08/07	1	70.50	0	0.00	70.40	1	1,197	0.08%
2018/08/02	2	73.00	0	0.00	72.20	2	1,260	0.16%
2018/08/01	2	73.20	2	74.10	74.40	0	1,303	0.00%
2018/07/31	2	73.60	4	74.65	74.10	-2	1,356	-0.15%
2018/07/30	5	73.96	5	75.28	73.20	0	1,380	0.00%
2018/07/27	0	0.00	2	72.80	72.80	-2	1,397	-0.14%
2018/07/26	0	0.00	1	73.00	72.60	-1	1,442	-0.07%
2018/07/25	1	73.00	2	72.70	73.00	-1	1,468	-0.07%
2018/07/23	2	71.40	0	0.00	71.10	2	1,528	0.13%
2018/07/20	0	0.00	4	72.90	73.00	-4	1,547	-0.26%
2018/07/18	4	72.10	2	72.90	72.20	2	1,603	0.12%
2018/07/17	0	0.00	1	73.70	72.20	-1	1,626	-0.06%
2018/07/16	10	75.64	25	75.18	73.70	-15	1,640	-0.91%
2018/07/13	17	73.66	2	73.90	73.50	15	1,643	0.91%
2018/07/12	0	0.00	10	71.91	72.70	-10	1,662	-0.60%
2018/07/11	8	70.53	2	70.80	70.00	6	1,703	0.35%
2018/07/10	2	69.60	8	71.50	72.40	-6	1,719	-0.35%
2018/07/06	0	0.00	30	65.56	66.00	-30	1,757	-1.71%
2018/07/05	4	67.40	4	68.45	66.60	0	1,794	0.00%
2018/07/04	0	0.00	3	66.30	65.00	-3	1,863	-0.16%
2018/07/03	0	0.00	2	68.40	67.30	-2	1,928	-0.10%
2018/07/02	7	71.60	2	72.00	70.70	5	2,013	0.25%
2018/06/29	2	71.80	2	72.70	72.20	0	2,247	0.00%
2018/06/28	3	71.37	0	0.00	71.00	3	2,245	0.13%
2018/06/26	2	70.40	3	71.63	72.70	-1	2,399	-0.04%
2018/06/25	10	73.36	40	72.70	72.70	-30	2,435	-1.23%
2018/06/22	10	74.07	9	74.27	74.30	1	2,527	0.04%
2018/06/21	60	75.29	5	74.58	75.70	55	2,589	2.12%
2018/06/20	0	0.00	6	72.80	72.20	-6	2,629	-0.23%
2018/06/19	8	72.98	0	0.00	73.30	8	2,677	0.30%
2018/06/14	2	75.50	12	75.44	76.00	-10	2,759	-0.36%
2018/06/13	12	75.23	0	0.00	74.20	12	2,847	0.42%
2018/06/12	1	77.50	2	77.95	77.30	-1	2,859	-0.03%
2018/06/11	13	78.64	1	79.10	77.50	12	2,881	0.42%
2018/06/08	2	78.25	81	77.95	77.90	-79	2,925	-2.70%
2018/06/07	5	79.06	22	80.58	79.10	-17	3,037	-0.56%
2018/06/06	13	78.68	37	79.62	79.20	-24	3,049	-0.79%
2018/06/05	64	79.55	10	79.14	80.00	54	3,040	1.78%
2018/06/04	28	76.81	2	77.00	76.10	26	2,995	0.87%
2018/06/01	1	76.50	4	75.93	76.50	-3	3,010	-0.10%
2018/05/31	38	75.77	8	76.10	74.90	30	3,039	0.99%
2018/05/30	88	77.34	57	76.11	75.20	31	3,082	1.01%
2018/05/29	7	75.37	11	75.73	75.40	-4	3,097	-0.13%
2018/05/28	3	73.07	21	74.01	74.20	-18	3,268	-0.55%
2018/05/25	6	76.17	38	75.17	74.80	-32	3,267	-0.98%
2018/05/24	40	76.47	8	77.60	79.00	32	3,286	0.97%
2018/05/23	1	73.60	5	73.40	73.60	-4	3,257	-0.12%
2018/05/22	3	73.00	4	74.30	72.80	-1	3,263	-0.03%
2018/05/21	11	73.62	7	72.70	72.50	4	3,261	0.12%
2018/05/18	20	75.50	20	75.50	75.60	0	3,248	0.00%
2018/05/17	26	77.23	32	75.32	73.60	-6	3,221	-0.19%
2018/05/16	14	78.94	32	79.29	79.70	-18	3,166	-0.57%
2018/05/15	11	72.53	7	72.79	74.00	4	3,099	0.13%
2018/05/14	1	67.00	7	65.23	67.50	-6	3,084	-0.19%
2018/05/11	7	62.07	1	61.70	61.70	6	3,060	0.20%
2018/05/10	5	62.30	0	0.00	62.00	5	3,057	0.16%
2018/05/09	5	61.24	41	63.93	61.00	-36	3,042	-1.18%
2018/05/08	95	58.18	20	57.91	59.00	75	3,009	2.49%
2018/05/07	14	56.61	3	56.20	56.30	11	2,979	0.37%
2018/05/04	0	0.00	41	58.48	58.30	-41	2,960	-1.38%
2018/05/03	0	0.00	13	58.50	58.20	-13	2,940	-0.44%
2018/05/02	0	0.00	1	58.60	58.50	-1	2,919	-0.03%
2018/04/27	1	58.40	1	58.40	58.40	0	2,971	0.00%
2018/04/26	1	58.30	1	58.20	58.20	0	2,971	0.00%
2018/04/25	0	0.00	1	58.10	58.10	-1	2,984	-0.03%
2018/04/24	0	0.00	2	58.20	58.10	-2	2,982	-0.07%
2018/04/23	21	58.30	7	58.13	58.20	14	2,953	0.47%
2018/04/19	0	0.00	20	57.80	58.00	-20	2,992	-0.67%
2018/04/18	0	0.00	4	57.88	57.90	-4	2,976	-0.13%
2018/04/17	0	0.00	5	57.80	57.90	-5	2,953	-0.17%
2018/04/12	11	57.58	0	0.00	57.60	11	2,890	0.38%
2018/04/11	0	0.00	20	57.30	57.20	-20	2,869	-0.70%
2018/04/10	36	56.96	0	0.00	56.90	36	2,836	1.27%
2018/04/09	13	57.22	12	57.36	57.10	1	2,781	0.04%
2018/04/03	8	57.55	2	57.50	57.60	6	2,713	0.22%
2018/04/02	17	57.79	250	57.74	57.70	-233	2,627	-8.87%	大賣/鉅額交易
2018/03/30	142	48.85	49	48.34	48.95	93	2,400	3.87%	大買/
2018/03/29	3	48.57	40	47.95	47.50	-37	2,329	-1.59%
2018/03/28	0	0.00	50	47.50	47.85	-50	2,328	-2.15%
2018/03/27	40	48.78	182	48.70	47.50	-142	2,300	-6.17%	大賣/鉅額交易
2018/03/26	60	48.37	37	48.21	48.70	23	2,222	1.03%
2018/03/23	83	46.88	86	46.05	46.95	-3	2,161	-0.14%
2018/03/22	90	47.73	34	47.49	47.55	56	2,118	2.64%
2018/03/20	115	45.98	55	45.82	46.60	60	2,026	2.96%	大買/
2018/03/19	62	46.12	17	46.29	45.80	45	2,005	2.24%
2018/03/16	11	45.47	5	45.04	45.00	6	1,914	0.31%
2018/03/15	0	0.00	1	45.10	45.20	-1	1,896	-0.05%
2018/03/14	10	45.00	0	0.00	44.85	10	1,907	0.52%
2018/03/13	3	44.87	90	44.72	44.70	-87	1,864	-4.66%
2018/03/12	0	0.00	40	43.25	43.65	-40	1,751	-2.28%
2018/03/09	1	42.70	16	43.20	42.60	-15	1,743	-0.86%
2018/03/08	0	0.00	15	43.15	42.95	-15	1,747	-0.86%
2018/03/07	14	42.35	15	42.45	42.35	-1	1,729	-0.06%
2018/03/06	6	43.17	37	43.73	42.75	-31	1,713	-1.81%
2018/03/05	109	43.62	118	43.47	43.25	-9	1,688	-0.53%	大買/大賣/
2018/03/02	243	42.79	6	42.76	42.80	237	1,627	14.56%	大買/鉅額交易
2018/03/01	102	42.92	5	42.65	42.60	97	1,578	6.14%	大買/
2018/02/27	2	40.90	0	0.00	40.65	2	1,399	0.14%
2018/02/26	0	0.00	2	41.35	41.05	-2	1,388	-0.14%
2018/02/23	0	0.00	2	40.38	40.40	-2	1,343	-0.15%
2018/02/22	2	39.95	0	0.00	40.00	2	1,353	0.15%
2018/02/21	1	39.55	0	0.00	39.50	1	1,366	0.07%
2018/02/12	4	38.19	0	0.00	38.25	4	1,364	0.29%
2018/02/09	0	0.00	1	37.60	38.15	-1	1,362	-0.07%
2018/02/05	0	0.00	1	39.35	39.75	-1	1,303	-0.08%
2018/02/02	0	0.00	3	40.10	40.00	-3	1,298	-0.23%
2018/01/29	3	41.15	0	0.00	40.75	3	1,322	0.23%
2018/01/25	0	0.00	2	40.60	40.70	-2	1,327	-0.15%
2018/01/23	0	0.00	11	41.65	41.70	-11	1,287	-0.85%
2018/01/22	0	0.00	8	41.25	41.45	-8	1,231	-0.65%
2018/01/19	3	41.03	1	41.00	41.00	2	1,230	0.16%
2018/01/16	2	41.15	15	41.37	40.85	-13	1,237	-1.05%
2018/01/15	0	0.00	16	40.55	40.80	-16	1,212	-1.32%
2018/01/12	6	39.88	1	39.60	39.85	5	1,212	0.41%
2018/01/08	3	40.35	5	40.55	40.10	-2	1,292	-0.15%
2018/01/05	15	40.10	0	0.00	40.10	15	1,297	1.16%
2018/01/04	16	39.98	3	39.75	39.90	13	1,338	0.97%
2018/01/03	0	0.00	3	39.95	39.80	-3	1,359	-0.22%