裕融 (9941)-群益金鼎券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
401張
產業
上市其他類股
600人加入追蹤

立即追蹤
本地時間:13:30

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

裕融 (9941)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	23	148.52	0.8	148.50	148.00	22.2	1,299	1.71%
2024/04/29	2	147.25	0	0.00	149.00	2	1,305	0.15%
2024/04/26	6	147.25	0.2	148.00	146.00	5.8	1,297	0.45%
2024/04/25	51	148.00	0	0.00	148.00	51	1,290	3.95%
2024/04/24	5.3	148.47	1	148.50	148.50	4.3	1,294	0.33%
2024/04/23	12	147.33	3	147.50	147.50	9	1,307	0.69%
2024/04/22	20	146.58	0	0.00	147.00	20	1,313	1.53%
2024/04/19	99.1	145.00	0.6	145.00	146.00	98.4	1,306	7.54%
2024/04/18	1	146.04	0	0.00	148.00	1	1,288	0.08%
2024/04/17	0	147.50	0	0.00	146.00	0	1,294	0.00%
2024/04/16	71	144.94	0.4	146.00	145.00	70.7	1,332	5.30%
2024/04/15	1.1	149.50	0	0.00	149.00	1.1	1,310	0.08%
2024/04/12	25	149.50	2	150.50	150.00	23	1,306	1.76%
2024/04/11	5	149.50	3	149.50	149.50	2	1,295	0.16%
2024/04/10	22.1	149.44	0	0.00	149.50	22.1	1,289	1.71%
2024/04/09	1	147.03	1.2	147.35	147.00	-0.1	1,274	-0.01%
2024/04/08	1	147.47	0	0.00	146.50	1	1,272	0.08%
2024/04/03	0.1	146.96	0.3	147.00	146.50	-0.2	1,269	-0.01%
2024/04/02	5.1	147.54	0	0.00	148.00	5.1	1,260	0.41%
2024/04/01	0	148.50	2	147.25	147.50	-2	1,253	-0.16%
2024/03/29	50	144.85	0.6	145.50	146.50	49.5	1,246	3.97%
2024/03/28	51	144.55	0	0.00	144.50	51	1,237	4.12%
2024/03/27	70.1	144.64	1	144.50	144.50	69.1	1,225	5.64%
2024/03/26	0	146.00	0.9	146.00	145.50	-0.9	1,206	-0.07%
2024/03/25	37	145.03	0.8	145.50	145.00	36.2	1,202	3.01%
2024/03/22	4.3	146.92	1	147.00	146.50	3.3	1,182	0.28%
2024/03/21	41	149.62	1.1	149.05	149.50	40	1,165	3.43%
2024/03/20	1	148.99	2	148.26	147.50	-1	1,163	-0.09%
2024/03/19	16	148.00	0.5	149.00	147.50	15.5	1,153	1.34%
2024/03/18	27	148.85	3.5	148.93	148.50	23.5	1,139	2.07%
2024/03/15	56	148.83	7	148.93	149.50	49	1,127	4.35%
2024/03/14	58	150.49	8	150.56	150.50	50	1,119	4.47%
2024/03/13	122.2	150.73	6	150.00	151.00	116.2	1,095	10.61%	大買/鉅額交易
2024/03/12	57	147.76	3	149.00	152.50	54	1,059	5.10%
2024/03/11	162.1	145.13	0.7	148.50	145.50	161.4	1,021	15.79%	大買/鉅額交易
2024/03/08	80.5	148.49	0.4	148.78	148.00	80.1	958	8.35%
2024/03/07	1	163.51	0	0.00	163.50	1	765	0.13%
2024/03/06	1	164.51	0.3	164.50	165.00	0.7	764	0.10%
2024/03/05	1	164.00	0.8	164.50	164.00	0.2	769	0.03%
2024/03/04	0	164.75	3	163.50	164.50	-3	762	-0.39%
2024/03/01	0	165.11	0.6	166.00	165.50	-0.6	755	-0.08%
2024/02/29	1	164.00	0	0.00	165.50	1	770	0.13%
2024/02/27	3.3	164.23	0.6	166.00	163.50	2.6	764	0.35%
2024/02/26	4.1	165.98	21	164.98	165.00	-16.9	748	-2.26%
2024/02/23	1	169.00	0	0.00	169.50	1	714	0.14%
2024/02/22	0	170.00	1	169.50	170.00	-1	716	-0.14%
2024/02/21	0	169.50	0	0.00	170.00	0	712	0.00%
2024/02/20	0	169.90	0.7	170.00	169.00	-0.7	712	-0.10%
2024/02/19	2.3	168.44	1	169.50	169.50	1.3	704	0.18%
2024/02/16	1.3	165.22	0.2	165.50	166.00	1.2	698	0.17%
2024/02/15	5.9	166.03	0.3	167.71	166.50	5.7	675	0.84%
2024/02/05	1	176.00	0	0.00	175.50	1	615	0.16%
2024/02/02	0	176.50	4	176.50	176.00	-4	612	-0.65%
2024/02/01	0.3	176.00	1	175.50	175.00	-0.7	614	-0.11%
2024/01/31	0.1	175.50	0	0.00	174.50	0.1	612	0.01%
2024/01/30	0.1	176.55	0.5	177.50	175.50	-0.4	606	-0.07%
2024/01/29	1.1	177.55	0	0.00	177.50	1.1	610	0.18%
2024/01/26	0	177.00	0.6	176.50	177.00	-0.6	610	-0.09%
2024/01/25	1.1	177.45	0	0.00	176.50	1.1	611	0.18%
2024/01/24	0	177.50	0	0.00	176.50	0	608	0.00%
2024/01/23	20.1	175.88	0	0.00	175.00	20.1	607	3.30%
2024/01/22	0.1	177.98	0	0.00	176.50	0.1	599	0.02%
2024/01/19	0	0.00	0.6	177.00	178.00	-0.6	592	-0.11%
2024/01/18	2.4	175.40	0	0.00	176.00	2.4	592	0.41%
2024/01/17	5	176.50	0	0.00	176.00	5	585	0.86%
2024/01/16	10.2	178.03	0.5	178.50	178.00	9.7	568	1.70%
2024/01/15	1	181.00	1	180.50	179.00	0	558	0.00%
2024/01/12	6.1	179.67	0	0.00	180.00	6.1	558	1.09%
2024/01/11	7	179.43	0	0.00	179.00	7	551	1.27%
2024/01/10	23.1	179.57	0	0.00	180.50	23.1	539	4.28%
2024/01/09	0	186.50	0.7	187.00	185.00	-0.7	497	-0.13%
2024/01/08	1	187.00	12.5	188.26	187.50	-11.5	495	-2.32%
2024/01/05	1.1	186.97	0	187.00	186.50	1.1	497	0.21%
2024/01/04	0	187.00	0	187.50	186.00	0	501	-0.01%
2024/01/03	7	187.21	2.1	186.52	187.00	4.9	501	0.99%
2024/01/02	0.1	187.77	4	187.75	188.50	-3.9	487	-0.80%
2023/12/29	0	0.00	1.8	185.34	186.00	-1.8	479	-0.37%
2023/12/28	2	185.50	0	0.00	185.00	2	480	0.42%
2023/12/27	0	185.00	1	185.00	185.50	-1	480	-0.21%
2023/12/26	0	184.72	0.7	184.00	184.50	-0.7	485	-0.13%
2023/12/25	1	184.49	0	0.00	183.00	1	494	0.20%
2023/12/22	0	183.83	0	0.00	182.50	0	496	0.00%
2023/12/21	1	183.02	0	0.00	183.50	1	494	0.21%
2023/12/20	0	185.50	0	0.00	184.00	0	492	0.00%
2023/12/19	0	186.00	0.7	186.00	185.00	-0.7	491	-0.14%
2023/12/18	1	187.00	2.5	187.20	186.00	-1.5	498	-0.30%
2023/12/15	3	185.83	5	186.60	186.50	-2	501	-0.40%
2023/12/13	1	183.51	0	0.00	184.00	1	489	0.21%
2023/12/12	0	185.00	0	185.00	184.00	0	486	0.00%
2023/12/11	1	184.52	0.6	185.50	184.50	0.4	489	0.08%
2023/12/08	4	186.88	3	187.00	186.50	1	480	0.21%
2023/12/06	1	188.50	0.3	188.00	187.00	0.7	483	0.15%
2023/12/05	1	188.00	0	0.00	187.00	1	485	0.21%
2023/12/04	0	189.00	0	0.00	189.00	0	482	0.00%
2023/12/01	0	0.00	0	188.86	189.00	0	483	-0.01%
2023/11/30	0	188.00	7	189.14	189.50	-7	481	-1.44%
2023/11/29	1.1	185.59	1.8	186.28	185.50	-0.7	475	-0.14%
2023/11/28	1	187.50	6.5	186.58	186.00	-5.5	476	-1.16%
2023/11/27	16	186.84	17	189.21	186.50	-1	475	-0.21%
2023/11/24	0	0.00	2	185.25	185.00	-2	458	-0.44%
2023/11/21	0	0.00	34.8	184.28	184.50	-34.8	474	-7.32%
2023/11/20	1	184.50	8	184.19	184.00	-7	480	-1.45%
2023/11/17	0	0.00	0	185.50	184.50	0	480	0.00%
2023/11/16	0	0.00	0.4	185.00	185.00	-0.4	481	-0.09%
2023/11/15	1	185.50	0.1	184.66	185.50	0.9	486	0.18%
2023/11/14	0.2	183.50	0	0.00	184.00	0.2	488	0.03%
2023/11/13	0	182.75	0	0.00	181.50	0	493	0.00%
2023/11/10	0	184.50	0	0.00	183.50	0	499	0.00%
2023/11/09	0	0.00	0.7	185.00	186.00	-0.7	503	-0.15%
2023/11/08	2	185.00	0	0.00	185.00	2	536	0.37%
2023/11/07	0	185.00	0.3	185.42	184.50	-0.3	542	-0.05%
2023/11/06	1.1	183.61	0	0.00	186.00	1.1	550	0.19%
2023/11/03	0	183.00	0	0.00	182.00	0	548	0.00%
2023/11/02	0	182.00	0	0.00	182.00	0	555	0.00%
2023/10/31	0	0.00	0.8	181.00	179.00	-0.8	579	-0.13%
2023/10/30	1	180.50	6.6	179.62	180.50	-5.6	592	-0.94%
2023/10/26	0	0.00	0.5	180.50	178.50	-0.5	620	-0.08%
2023/10/25	1	180.00	0	0.00	180.50	1	620	0.16%
2023/10/19	0	0.00	0.7	182.50	182.50	-0.7	725	-0.10%
2023/10/18	1	183.50	1.9	182.74	182.50	-0.9	735	-0.12%
2023/10/17	0	184.50	0.4	185.50	183.50	-0.4	755	-0.05%
2023/10/16	1	185.99	0	185.50	184.50	1	767	0.13%
2023/10/12	0.9	184.00	0.7	182.50	185.00	0.2	789	0.03%
2023/10/11	1	182.50	0	183.00	182.50	1	798	0.12%
2023/10/06	2	181.00	0.4	180.50	181.00	1.6	813	0.20%
2023/10/05	1.1	179.58	0	0.00	180.00	1.1	822	0.13%
2023/10/04	0	180.00	0	180.00	179.50	0	832	0.00%
2023/10/03	0	182.50	0	0.00	181.00	0	837	0.00%
2023/10/02	0.1	183.42	0.6	184.00	182.50	-0.6	841	-0.07%
2023/09/28	1	182.50	0	0.00	183.50	1	846	0.12%
2023/09/27	0	181.00	0	0.00	181.00	0	859	0.00%
2023/09/26	0	181.00	0.6	181.00	180.00	-0.6	877	-0.07%
2023/09/25	1	181.00	0	0.00	181.50	1	892	0.11%
2023/09/22	5	179.00	5	179.40	179.50	0	893	0.00%
2023/09/21	0.3	179.95	0	0.00	178.00	0.3	891	0.04%
2023/09/20	0	181.50	0	0.00	180.50	0	889	0.00%
2023/09/19	0	182.50	0.7	181.00	182.00	-0.7	888	-0.08%
2023/09/18	1	181.50	0.6	181.50	181.00	0.4	894	0.05%
2023/09/15	1.1	182.92	0.1	182.00	182.00	1	903	0.11%
2023/09/14	0	0.00	0.1	182.30	182.50	-0.1	903	-0.01%
2023/09/13	1	179.00	0	0.00	179.50	1	907	0.11%
2023/09/12	0.1	177.00	0	0.00	177.50	0.1	918	0.01%
2023/09/11	0	177.50	0.7	178.00	176.00	-0.7	924	-0.07%
2023/09/08	1	178.99	0	0.00	178.50	1	925	0.11%
2023/09/07	0	179.63	1	180.00	179.00	-1	927	-0.10%
2023/09/06	13	182.42	13.5	182.98	181.50	-0.5	928	-0.05%
2023/09/05	1	183.00	0	0.00	182.00	1	927	0.11%
2023/09/04	1	183.50	0	0.00	183.00	1	926	0.11%
2023/09/01	0.1	178.93	1	179.00	179.00	-0.9	923	-0.10%
2023/08/31	0	179.50	100	178.52	178.00	-100	928	-10.77%
2023/08/30	0	178.50	0	0.00	178.00	0	928	0.00%
2023/08/29	0	179.27	0.7	178.50	178.50	-0.7	924	-0.08%
2023/08/28	1	177.52	100.8	177.09	176.50	-99.7	919	-10.84%
2023/08/25	1.1	176.59	0	0.00	176.00	1.1	920	0.11%
2023/08/24	0	174.25	0	0.00	177.00	0	913	0.00%
2023/08/23	0	174.00	0	0.00	173.50	0	910	0.00%
2023/08/22	0	174.50	200	173.93	173.50	-200	913	-21.89%	大賣/鉅額交易
2023/08/21	0.1	172.98	1.8	172.67	173.00	-1.7	911	-0.19%
2023/08/18	2	173.50	0	0.00	174.00	2	912	0.22%
2023/08/17	1	177.00	0	0.00	177.00	1	911	0.11%
2023/08/16	0	0.00	0.6	171.50	172.50	-0.6	910	-0.07%
2023/08/15	2	177.25	0	0.00	174.00	2	903	0.22%
2023/08/14	0.1	176.52	251.2	175.27	176.00	-251	911	-27.56%	大賣/鉅額交易
2023/08/11	4.1	181.28	5	181.10	182.00	-0.9	887	-0.11%
2023/08/10	0	183.50	0	0.00	182.50	0	884	0.00%
2023/08/09	1.1	184.98	200.7	184.24	184.00	-199.6	891	-22.39%	大賣/鉅額交易
2023/08/08	1	185.00	0.7	185.00	184.50	0.3	891	0.03%
2023/08/07	2.1	185.42	0	0.00	185.00	2.1	905	0.23%
2023/08/04	4	188.00	2	188.00	187.50	2	916	0.22%
2023/08/02	18.1	190.56	18	190.89	191.00	0.1	920	0.01%
2023/07/31	4.3	190.11	0.7	191.00	189.50	3.6	927	0.38%
2023/07/28	1	195.49	0	0.00	193.50	1	910	0.11%
2023/07/27	0.1	196.00	0	0.00	194.50	0.1	910	0.01%
2023/07/26	2.2	197.25	0.9	197.50	196.50	1.4	909	0.15%
2023/07/25	7.1	190.22	1.1	190.96	194.50	6	889	0.68%
2023/07/24	1.1	212.66	0.4	214.50	212.50	0.8	848	0.09%
2023/07/21	0.1	218.00	6	218.17	216.00	-5.9	832	-0.71%
2023/07/20	0.1	217.78	11	217.82	218.50	-10.9	832	-1.31%
2023/07/19	0.6	217.45	14.8	218.10	215.50	-14.2	818	-1.74%
2023/07/18	2.2	217.65	10.7	218.67	217.00	-8.5	815	-1.05%
2023/07/17	2	217.00	72.1	217.50	218.50	-70.1	807	-8.68%
2023/07/14	0.1	214.83	34.1	214.00	215.00	-34	804	-4.23%
2023/07/13	0	213.50	74.1	212.37	212.50	-74	793	-9.34%
2023/07/12	0	210.00	32	210.11	210.50	-32	784	-4.08%
2023/07/11	11	208.18	70.7	208.24	209.00	-59.7	798	-7.48%
2023/07/10	1	205.50	33.1	206.86	207.00	-32.1	792	-4.04%
2023/07/07	0.1	204.00	0.2	204.33	204.50	-0.1	799	-0.01%
2023/07/06	0.3	207.11	10.9	208.30	205.00	-10.6	827	-1.28%
2023/07/05	4.2	207.18	35.2	207.72	210.00	-31	822	-3.77%
2023/07/04	0.2	206.00	55	204.64	206.50	-54.9	801	-6.84%
2023/07/03	0	0.00	46.1	201.91	203.00	-46.1	787	-5.85%
2023/06/30	0	198.50	0	0.00	198.50	0	789	0.00%
2023/06/29	0	0.00	0.7	199.00	198.00	-0.7	793	-0.09%
2023/06/28	1	195.50	0	0.00	198.50	1	806	0.12%
2023/06/27	0.1	193.64	0.8	195.00	194.50	-0.8	801	-0.10%
2023/06/26	1.1	196.91	1	195.00	194.00	0.1	804	0.01%
2023/06/21	0.1	197.65	0	0.00	197.50	0.1	802	0.01%
2023/06/20	0	0.00	9.8	200.38	199.00	-9.8	793	-1.23%
2023/06/19	3	200.50	9	200.50	200.50	-6	799	-0.75%
2023/06/16	2	199.50	8.7	199.92	197.50	-6.7	794	-0.84%
2023/06/15	1	200.50	0	0.00	199.50	1	790	0.13%
2023/06/13	5	198.50	0	0.00	198.00	5	812	0.62%
2023/06/09	4	199.00	0.7	199.50	199.00	3.3	839	0.39%
2023/06/08	1.1	200.40	0.2	199.00	198.00	0.9	859	0.10%
2023/06/07	0.2	200.50	0	200.50	200.50	0.1	886	0.01%
2023/06/06	2	199.00	0.8	199.01	199.00	1.2	892	0.14%
2023/06/05	1	196.00	0	0.00	197.00	1	895	0.11%
2023/05/30	0.1	195.00	0.7	195.00	194.50	-0.6	963	-0.06%
2023/05/29	1.1	197.91	0	0.00	195.50	1.1	977	0.11%
2023/05/26	0	0.00	0.8	196.50	197.00	-0.8	976	-0.08%
2023/05/25	1	196.50	0	0.00	195.00	1	976	0.10%
2023/05/24	0	196.00	0	0.00	196.00	0	987	0.00%
2023/05/23	0.3	197.50	0	198.00	197.00	0.3	988	0.03%
2023/05/19	0	193.50	0.7	193.50	193.50	-0.7	982	-0.07%
2023/05/18	1	192.50	0	192.50	194.50	1	983	0.10%
2023/05/17	0	192.00	50.4	190.61	192.00	-50.4	979	-5.15%
2023/05/16	0.4	190.34	2.8	189.64	190.00	-2.4	972	-0.25%
2023/05/15	7.1	189.21	5	189.40	188.50	2.1	977	0.21%
2023/05/12	3.1	190.54	53.7	190.22	191.50	-50.6	966	-5.24%
2023/05/11	2.4	190.36	7	189.72	191.00	-4.6	969	-0.48%
2023/05/10	5.6	191.06	69	192.12	191.00	-63.4	956	-6.63%
2023/05/09	4.1	193.01	4.8	194.31	195.50	-0.8	940	-0.08%
2023/05/08	2.1	191.00	2	191.25	192.50	0.1	930	0.02%
2023/05/05	1.2	188.58	51.2	188.03	190.00	-50	923	-5.41%
2023/05/04	0.2	187.78	50	187.11	188.00	-49.8	914	-5.45%
2023/05/03	6.1	186.42	0	0.00	186.50	6.1	939	0.64%
2023/05/02	4	187.25	0.7	187.50	187.50	3.3	951	0.35%
2023/04/28	1	184.00	0	0.00	184.50	1	958	0.11%
2023/04/27	0.1	182.50	0	0.00	182.00	0.1	961	0.01%
2023/04/26	0	182.33	0.8	183.50	183.00	-0.8	968	-0.08%
2023/04/25	1	185.46	1	185.00	182.00	0	970	0.00%
2023/04/24	0	184.00	0	0.00	184.00	0	997	0.00%
2023/04/21	0.1	185.00	0	0.00	182.50	0.1	1,031	0.00%
2023/04/20	0	186.75	0.1	187.00	186.00	0	1,027	0.00%
2023/04/19	1.1	187.54	3.7	187.77	186.50	-2.7	1,027	-0.26%
2023/04/18	2.1	185.50	0.8	185.01	185.00	1.3	1,018	0.13%
2023/04/17	2	184.76	2	185.25	185.00	0	1,029	0.00%
2023/04/14	9	185.00	0.2	183.91	184.50	8.8	1,032	0.85%
2023/04/13	0.2	184.00	0.3	185.20	184.50	-0.1	1,013	-0.01%
2023/04/12	0.3	186.10	50	185.26	184.50	-49.8	1,011	-4.92%
2023/04/11	4	184.25	2.8	183.88	185.00	1.3	1,004	0.12%
2023/04/10	1	179.00	0	0.00	178.50	1	976	0.10%
2023/04/07	0	178.75	0.9	178.94	179.00	-0.9	975	-0.09%
2023/04/06	1	179.51	0	0.00	178.50	1	975	0.11%
2023/03/31	0	179.50	0	0.00	179.50	0	969	0.00%
2023/03/30	0	0.00	0	179.50	178.50	0	950	0.00%
2023/03/29	0	179.00	0.8	179.00	179.00	-0.8	948	-0.08%
2023/03/28	1.1	177.00	1	177.95	177.00	0.1	947	0.01%
2023/03/27	1.1	177.00	115	176.17	177.00	-113.9	946	-12.04%	大賣/鉅額交易
2023/03/24	0.8	177.01	0	0.00	176.00	0.8	951	0.08%
2023/03/23	1	177.00	0	0.00	177.50	1	955	0.10%
2023/03/21	2	174.75	0.7	175.50	174.50	1.3	946	0.13%
2023/03/20	1	173.00	50	171.48	173.50	-49	942	-5.20%
2023/03/17	0.1	175.00	200	172.61	172.50	-199.9	936	-21.34%	大賣/鉅額交易
2023/03/16	0.1	173.56	0.8	172.50	172.00	-0.7	932	-0.08%
2023/03/15	2.1	177.00	0	0.00	176.00	2.1	916	0.23%
2023/03/14	0.1	177.80	203	177.36	175.50	-203	912	-22.25%	大賣/鉅額交易
2023/03/13	2	175.50	6	177.50	179.50	-4	893	-0.45%
2023/03/10	7	179.86	0	0.00	179.00	7	878	0.80%
2023/03/09	0	0.00	201.7	179.53	180.00	-201.7	868	-23.23%	大賣/鉅額交易
2023/03/08	1	180.50	120	180.00	180.00	-119	900	-13.21%	大賣/鉅額交易
2023/03/07	0	180.50	3.8	182.40	182.00	-3.7	899	-0.42%
2023/03/06	1	176.51	0	178.00	178.50	1	878	0.11%
2023/03/03	0	174.75	0	0.00	175.50	0	866	0.00%
2023/03/02	3	175.50	0.7	176.00	175.50	2.3	854	0.27%
2023/03/01	1	170.00	1	173.50	173.50	0	840	0.00%
2023/02/23	0	0.00	109	170.02	170.00	-109	821	-13.26%	大賣/鉅額交易
2023/02/22	0	170.00	0	0.00	169.00	0	821	0.00%
2023/02/21	0	170.00	0.9	170.00	170.00	-0.9	813	-0.11%
2023/02/20	2	170.25	0	0.00	170.50	2	819	0.25%
2023/02/17	0	170.25	0	0.00	169.50	0	823	0.00%
2023/02/16	0	169.67	0.9	170.00	169.50	-0.9	846	-0.10%
2023/02/15	1	170.99	0	0.00	169.00	1	847	0.12%
2023/02/14	1	170.52	0	0.00	170.50	1	840	0.12%
2023/02/13	0	171.25	0	0.00	170.50	0	845	0.00%
2023/02/10	0	172.00	0	0.00	171.50	0	852	0.00%
2023/02/09	0	173.25	0.9	172.50	172.00	-0.9	854	-0.11%
2023/02/08	1	173.00	0	0.00	173.50	1	852	0.12%
2023/02/07	0	0.00	1.8	172.00	171.00	-1.8	845	-0.21%
2023/02/06	1	168.54	5	168.50	171.50	-4	843	-0.47%
2023/02/03	1	171.01	0	0.00	170.50	1	847	0.12%
2023/02/02	0	172.50	3	172.00	171.50	-3	853	-0.35%
2023/02/01	0	170.50	1.4	172.09	172.50	-1.4	866	-0.16%
2023/01/31	0.4	165.98	7.6	165.38	166.50	-7.2	850	-0.84%
2023/01/30	5.1	165.59	152.9	164.81	165.00	-147.8	840	-17.60%	大賣/鉅額交易
2023/01/17	0	163.27	0.2	163.00	163.00	-0.2	833	-0.02%
2023/01/16	6.4	163.97	0	0.00	163.00	6.4	834	0.77%
2023/01/13	2.1	164.48	0.1	164.59	162.00	2	837	0.24%
2023/01/12	3.1	167.81	1	165.59	165.00	2.1	865	0.24%
2023/01/11	2	163.99	1	162.09	164.50	1	835	0.12%
2023/01/10	1.1	161.00	2	160.51	160.50	-0.9	802	-0.11%
2023/01/09	1.3	160.64	0.1	161.00	161.00	1.2	808	0.15%
2023/01/06	0.1	160.32	1.1	160.12	159.50	-1	811	-0.13%
2023/01/05	1.3	160.11	136.4	160.09	160.50	-135.1	835	-16.18%	大賣/鉅額交易
2023/01/04	0.5	158.26	0	0.00	160.00	0.5	841	0.06%
2023/01/03	0	155.00	0	0.00	156.00	0	841	0.00%
2022/12/30	0	155.00	0.1	155.25	155.50	-0.1	843	-0.01%
2022/12/29	0.2	152.07	0.8	153.50	153.00	-0.7	843	-0.08%
2022/12/28	1.1	154.98	0	0.00	153.00	1.1	849	0.12%
2022/12/27	0	156.55	0.8	156.50	155.50	-0.8	855	-0.09%
2022/12/26	1	156.50	0	0.00	154.50	1	864	0.12%
2022/12/23	0	156.00	0	0.00	156.50	0	884	0.00%
2022/12/22	0	157.00	0	0.00	156.50	0	892	0.00%
2022/12/21	0.1	155.50	0	0.00	155.00	0.1	917	0.01%
2022/12/20	0.6	155.59	0.8	154.00	153.00	-0.3	935	-0.03%
2022/12/19	2	157.01	0	0.00	158.00	2	947	0.21%
2022/12/16	1	158.02	0.8	159.00	158.00	0.2	949	0.02%
2022/12/15	1	158.00	0	161.00	161.00	1	942	0.11%
2022/12/14	1.1	158.50	0	0.00	158.50	1.1	938	0.11%
2022/12/13	1.1	157.12	0	0.00	157.50	1.1	942	0.11%
2022/12/12	20	158.00	20	157.50	157.50	0	946	0.00%
2022/12/09	1	158.51	1.4	159.15	159.00	-0.3	947	-0.04%
2022/12/08	1.4	159.10	1	159.00	159.00	0.4	953	0.04%
2022/12/07	1	156.06	7	158.21	157.50	-6	952	-0.63%
2022/12/06	0	159.50	13	159.27	158.00	-12.9	953	-1.36%
2022/12/05	1	162.48	0.3	161.50	160.00	0.7	953	0.08%
2022/12/02	8.3	161.36	58.1	160.98	161.50	-49.8	953	-5.22%
2022/12/01	10.2	161.87	18.3	159.91	159.50	-8	962	-0.84%
2022/11/30	1.3	158.36	29	158.12	160.00	-27.8	947	-2.93%
2022/11/29	2	153.74	5.9	153.15	154.00	-3.9	913	-0.43%
2022/11/28	1	151.49	5.6	153.00	153.00	-4.6	939	-0.49%
2022/11/25	1	153.00	4.2	153.51	152.50	-3.2	969	-0.33%
2022/11/24	1	152.00	1.1	152.55	152.50	-0.1	1,101	-0.01%
2022/11/23	0	0.00	5.3	152.01	151.50	-5.3	1,098	-0.48%
2022/11/22	1	150.00	0	0.00	150.00	1	1,101	0.09%
2022/11/21	0	148.50	0.9	148.50	148.00	-0.9	1,108	-0.08%
2022/11/18	1.1	149.53	0	0.00	148.50	1.1	1,129	0.09%
2022/11/17	0	147.00	0	0.00	148.50	0	1,157	0.00%
2022/11/16	0	148.50	2	148.75	147.50	-2	1,172	-0.17%
2022/11/15	12	151.12	6	150.83	151.50	6	1,178	0.51%
2022/11/14	1	146.50	7.1	150.31	151.50	-6.1	1,181	-0.52%
2022/11/11	1	145.50	1	146.00	146.00	0	1,156	0.00%
2022/11/10	4	141.89	0	0.00	144.00	4	1,162	0.35%
2022/11/09	5.1	144.40	4	143.88	143.50	1.1	1,166	0.10%
2022/11/08	1	144.00	1.1	144.68	144.50	-0.1	1,162	-0.01%
2022/11/07	3.1	141.18	2	142.00	143.00	1.1	1,158	0.09%
2022/11/04	3	138.01	0	0.00	140.00	3	1,165	0.26%
2022/11/03	3	135.00	0	0.00	138.50	3	1,160	0.26%
2022/11/02	5	137.10	0	0.00	137.00	5	1,164	0.43%
2022/11/01	8	135.06	0	0.00	137.50	8	1,167	0.68%
2022/10/31	5	133.50	7.2	135.71	136.50	-2.2	1,168	-0.19%
2022/10/28	4.1	130.78	0	135.00	133.00	4	1,163	0.35%
2022/10/27	2	129.75	0	0.00	132.00	2	1,148	0.17%
2022/10/26	3	126.00	1	127.50	127.50	2	1,140	0.18%
2022/10/25	11	126.50	0	0.00	126.00	11	1,138	0.97%
2022/10/24	5	129.00	0	0.00	128.00	5	1,142	0.44%
2022/10/21	6	126.50	0	0.00	129.00	6	1,146	0.52%
2022/10/20	11.2	130.23	0	0.00	127.50	11.2	1,140	0.98%
2022/10/19	8	133.06	0.9	133.00	132.50	7.1	1,133	0.63%
2022/10/18	14.1	133.39	1	134.00	134.00	13.1	1,164	1.13%
2022/10/17	6	131.33	0	0.00	132.50	6	1,172	0.51%
2022/10/14	4	134.63	1	135.00	135.50	3	1,182	0.25%
2022/10/13	33.1	136.19	0	0.00	131.00	33.1	1,190	2.78%
2022/10/12	31	138.52	0.9	138.50	138.00	30.1	1,166	2.58%
2022/10/11	30	141.23	0	0.00	139.50	30	1,154	2.60%
2022/10/07	10	144.70	2	145.00	146.00	8	1,145	0.70%
2022/10/06	23	145.65	1	145.00	144.50	22.1	1,143	1.93%
2022/10/05	10	145.85	0	0.00	146.00	10	1,145	0.87%
2022/10/04	11	141.14	0.1	142.50	143.50	11	1,135	0.96%
2022/10/03	33.1	142.27	0.1	142.50	140.00	33.1	1,129	2.93%
2022/09/30	21.1	141.93	0	144.06	143.50	21.1	1,123	1.87%
2022/09/29	7	144.22	0.1	145.00	145.00	6.9	1,108	0.63%
2022/09/28	64.2	146.91	0.6	143.50	143.00	63.6	1,106	5.75%
2022/09/27	49	148.97	0.9	150.00	149.00	48.1	1,085	4.43%
2022/09/26	55.4	153.79	0	151.50	150.50	55.3	1,074	5.15%
2022/09/23	11	155.50	0	0.00	156.50	11	1,074	1.02%
2022/09/22	40.1	154.61	2	154.50	155.00	38.1	1,080	3.53%
2022/09/21	13	155.88	0	0.00	156.00	13	1,083	1.20%
2022/09/20	48	156.70	0	0.00	156.00	48	1,079	4.45%
2022/09/19	49.1	156.96	0	0.00	156.50	49.1	1,080	4.54%
2022/09/16	58.1	158.04	1	157.50	157.00	57.1	1,078	5.30%
2022/09/15	25	156.50	3	157.67	158.50	22	1,080	2.04%
2022/09/14	26	155.15	0	0.00	156.00	26	1,076	2.41%
2022/09/13	18	158.00	0.1	160.46	158.50	17.9	1,077	1.66%
2022/09/12	18.2	158.01	0	0.00	158.00	18.2	1,078	1.69%
2022/09/08	23	153.89	0	0.00	156.00	23	1,074	2.14%
2022/09/07	49.1	155.03	6	154.50	153.00	43.1	1,072	4.01%
2022/09/06	30	155.97	11	156.09	155.00	19	1,055	1.80%
2022/09/05	36	155.58	2	156.00	156.00	34	1,052	3.23%
2022/09/02	78.2	157.32	0	0.00	156.00	78.2	1,046	7.47%
2022/09/01	74	160.71	6	160.00	158.50	68	1,009	6.73%
2022/08/31	86.1	160.90	1	160.00	162.00	85.1	974	8.73%
2022/08/30	40	167.74	7	167.50	167.00	33	846	3.90%
2022/08/29	57	165.67	0	0.00	166.00	57	844	6.75%
2022/08/26	38	169.54	1	169.50	168.50	37	836	4.42%
2022/08/25	23	164.39	2	169.25	170.50	21	825	2.54%
2022/08/24	45	162.63	0	0.00	164.50	45	804	5.60%
2022/08/23	47	167.81	0	0.00	165.00	47	778	6.04%
2022/08/22	47	171.21	0	0.00	169.00	47	764	6.15%
2022/08/19	21.1	174.24	0	0.00	173.50	21.1	747	2.82%
2022/08/18	5	175.00	0	0.00	176.00	5	737	0.68%
2022/08/17	13	174.92	3	175.00	175.50	10	736	1.36%
2022/08/16	2	177.00	0	0.00	177.00	2	727	0.27%
2022/08/12	2.1	179.55	150	180.03	179.50	-148	721	-20.52%	大賣/鉅額交易
2022/08/11	0	0.00	6	181.00	182.00	-6	718	-0.84%
2022/08/10	2	180.00	3	179.50	180.00	-1	713	-0.14%
2022/08/09	2	179.50	3	179.83	179.50	-1	716	-0.14%
2022/08/08	0.1	178.00	0	0.00	178.00	0.1	718	0.01%
2022/08/05	0	0.00	14	179.64	180.00	-14	730	-1.92%
2022/08/04	6	174.50	0	0.00	176.50	6	745	0.81%
2022/08/02	0	0.00	4	178.00	178.50	-4	760	-0.53%
2022/08/01	1	179.50	0.1	178.80	179.50	0.9	778	0.12%
2022/07/29	2	178.50	0	0.00	178.50	2	790	0.25%
2022/07/28	0	0.00	2	176.00	176.50	-2	779	-0.26%
2022/07/26	4	175.64	0	0.00	179.50	4	763	0.53%
2022/07/25	10	209.00	0	0.00	214.00	10	734	1.36%
2022/07/22	21	205.31	8.1	206.02	208.00	12.9	710	1.82%
2022/07/21	22.1	205.75	0	205.50	205.00	22.1	725	3.05%
2022/07/20	12	208.25	0	0.00	208.00	12	716	1.68%
2022/07/19	0	0.00	0	213.62	214.00	0	727	0.00%
2022/07/18	0	213.50	0	0.00	212.00	0	729	0.00%
2022/07/15	4	209.50	4	209.00	209.00	0	733	0.00%
2022/07/14	1	210.00	0	0.00	212.00	1	737	0.14%
2022/07/13	2	205.00	0	0.00	211.00	2	744	0.27%
2022/07/12	12	203.79	0	0.00	202.50	12	747	1.61%
2022/07/11	12	205.25	0	0.00	206.50	12	747	1.60%
2022/07/08	7	203.86	0	0.00	207.50	7	753	0.93%
2022/07/07	17	198.97	0	0.00	201.00	17	750	2.26%
2022/07/06	18	203.00	0	0.00	199.50	18	747	2.41%
2022/07/05	26	201.48	2.4	202.63	204.00	23.6	747	3.16%
2022/07/04	40.3	201.61	1.1	199.57	200.50	39.3	760	5.17%
2022/07/01	70.2	208.13	0.1	204.00	203.00	70.1	758	9.24%
2022/06/30	0.1	215.93	0.3	219.50	214.50	-0.2	735	-0.03%
2022/06/29	0.3	220.00	0.2	218.25	221.50	0.1	725	0.01%
2022/06/28	0.2	217.88	0	0.00	219.00	0.2	724	0.03%
2022/06/22	0	0.00	1	214.00	214.00	-1	719	-0.14%
2022/06/21	2	215.50	2	213.00	217.50	0	717	0.00%
2022/06/20	25	208.30	0.8	208.00	207.00	24.3	726	3.34%
2022/06/13	0.1	217.00	0	0.00	215.50	0.1	764	0.01%
2022/06/06	0	217.00	0	0.00	216.00	0	836	0.00%
2022/05/30	0	0.00	0.2	219.00	220.00	-0.2	876	-0.02%
2022/05/19	1	209.00	0	0.00	213.00	1	931	0.11%
2022/05/17	2	208.25	0.2	210.33	212.00	1.9	919	0.20%
2022/05/16	3.2	205.34	1	209.50	208.00	2.2	924	0.23%
2022/05/13	2.9	200.34	0	0.00	204.00	2.9	919	0.31%
2022/05/12	4.2	202.00	0	0.00	198.00	4.2	907	0.46%
2022/05/11	4	208.50	0	0.00	207.00	4	882	0.45%
2022/05/10	3	207.67	3.6	211.53	214.00	-0.6	877	-0.07%
2022/05/09	2.6	214.88	0	0.00	212.00	2.6	861	0.30%
2022/05/06	1.1	221.82	0	0.00	222.00	1.1	840	0.13%
2022/05/03	0	0.00	0.2	230.50	231.00	-0.2	828	-0.02%
2022/04/29	0.2	230.50	0.3	232.14	231.50	-0.1	830	-0.01%
2022/04/28	1.3	226.42	1.1	228.82	227.50	0.2	829	0.02%
2022/04/27	2.1	227.00	0	0.00	225.50	2.1	821	0.26%
2022/04/25	0	0.00	1	246.00	244.00	-1	792	-0.13%
2022/04/18	0	0.00	1	243.00	244.50	-1	786	-0.13%
2022/04/15	1	239.50	0	0.00	239.50	1	777	0.13%
2022/04/12	0	233.50	2	233.50	232.50	-2	773	-0.26%
2022/04/08	2	236.00	2	234.00	235.00	0	768	0.00%
2022/04/07	0	0.00	1	232.50	232.00	-1	752	-0.13%
2022/04/01	0	0.00	1.2	227.93	228.00	-1.2	739	-0.16%
2022/03/31	0.2	226.00	4	229.20	227.00	-3.9	740	-0.52%
2022/03/30	2	224.25	8.5	225.65	225.00	-6.5	733	-0.89%
2022/03/29	1	226.00	0	0.00	226.00	1	727	0.14%
2022/03/28	2	226.75	0.5	226.50	228.00	1.5	722	0.21%
2022/03/25	0	230.00	1	228.50	228.50	-1	718	-0.14%
2022/03/23	7	231.00	0	0.00	231.00	7	713	0.98%
2022/03/22	2	230.00	3	228.67	230.00	-1	699	-0.14%
2022/03/18	1	220.00	0	0.00	219.50	1	682	0.15%
2022/03/17	5	218.90	0.2	219.50	218.00	4.8	669	0.72%
2022/03/16	0.2	214.00	0	0.00	215.50	0.2	659	0.03%
2022/03/15	1	219.00	12.6	219.08	218.00	-11.6	640	-1.80%
2022/03/14	16.1	221.85	17	222.06	223.00	-1	629	-0.15%
2022/03/11	4.5	219.89	11.2	217.75	221.00	-6.7	612	-1.09%
2022/03/10	0.3	208.98	0	0.00	209.00	0.3	574	0.05%
2022/03/08	0	0.00	0.1	201.00	198.50	-0.1	557	-0.03%
2022/03/07	0	0.00	2	209.75	210.00	-2	535	-0.37%
2022/03/04	1	209.00	0	0.00	209.00	1	527	0.19%
2022/03/03	0	0.00	1	213.50	213.50	-1	523	-0.19%
2022/03/02	1	208.50	0	0.00	208.50	1	522	0.19%
2022/03/01	0	0.00	1.1	204.55	205.50	-1.1	515	-0.21%
2022/02/25	1.1	201.36	0.1	202.00	202.00	1	507	0.20%
2022/02/24	10.1	201.43	0	0.00	199.50	10.1	496	2.03%
2022/02/22	2	201.50	3	200.50	201.50	-1	474	-0.21%
2022/02/18	10	191.75	0	0.00	193.50	10	457	2.18%
2022/02/15	0	0.00	0.5	188.50	187.00	-0.5	445	-0.10%
2022/02/14	0	0.00	5	184.52	185.50	-5	446	-1.13%
2022/02/07	0	0.00	1	179.00	179.00	-1	465	-0.21%
2022/01/25	0	0.00	1	172.00	172.50	-1	466	-0.21%
2022/01/21	1	174.50	0	0.00	175.00	1	466	0.21%
2022/01/20	0	175.50	0	0.00	177.50	0	462	0.00%
2022/01/19	0	178.00	0	0.00	177.00	0	464	0.00%
2022/01/18	0	181.00	0	0.00	179.50	0	474	0.00%
2022/01/17	0	183.50	0.1	185.00	182.50	0	466	-0.01%
2022/01/14	0.1	186.75	2.1	186.40	184.00	-2	463	-0.44%
2022/01/13	0.1	186.25	1	186.50	188.00	-0.9	453	-0.20%
2022/01/12	11	182.23	0	0.00	182.50	11	432	2.54%
2022/01/11	0	0.00	1	177.50	179.00	-1	423	-0.24%
2022/01/07	0	0.00	2	178.00	178.00	-2	427	-0.47%
2022/01/06	2	180.00	0	0.00	178.50	2	425	0.47%
2022/01/05	0.2	176.00	1	176.00	177.50	-0.9	420	-0.20%
2022/01/03	4	174.88	0	0.00	175.00	4	415	0.96%
2021/12/20	0	0.00	4	169.50	169.00	-4	481	-0.83%
2021/12/17	1	169.50	0	0.00	169.50	1	483	0.21%
2021/12/08	0	0.00	0.1	175.00	174.00	-0.1	536	-0.02%
2021/12/07	0.1	174.50	1	174.50	175.50	-0.9	542	-0.17%
2021/11/29	1	166.00	0	0.00	168.50	1	559	0.18%
2021/11/25	1	171.00	0	0.00	170.50	1	578	0.17%
2021/11/19	1	174.00	0	0.00	174.00	1	649	0.15%
2021/11/18	2	176.75	0.1	176.50	176.00	1.9	700	0.27%
2021/11/17	4	174.00	0	0.00	174.00	4	730	0.55%
2021/11/15	0	172.00	0	0.00	171.50	0	745	0.00%
2021/11/12	3	174.00	0	0.00	174.00	3	750	0.40%
2021/11/11	0	174.50	0	0.00	174.00	0	764	0.00%
2021/11/10	3	173.51	0	0.00	173.50	3	783	0.39%
2021/11/09	0	178.25	0	0.00	177.50	0	786	0.00%
2021/11/08	0	0.00	2	178.00	177.00	-2	789	-0.25%
2021/11/01	0	0.00	0	169.00	170.00	0	847	0.00%
2021/10/29	0	166.50	0.2	167.50	168.50	-0.2	842	-0.02%
2021/10/27	2.2	169.32	2.3	167.98	169.50	-0.1	846	-0.01%
2021/10/26	0.2	167.00	0.3	164.50	167.50	-0.1	844	-0.02%
2021/10/15	0	0.00	1.6	159.50	159.50	-1.6	874	-0.18%
2021/10/13	0	160.00	0	0.00	159.00	0	885	0.00%
2021/10/12	0	160.00	0	0.00	161.50	0	902	0.00%
2021/10/08	0	0.00	2	162.00	162.50	-2	914	-0.22%
2021/10/06	2	160.50	0	0.00	159.50	2	922	0.22%
2021/10/04	0	157.50	0	0.00	157.50	0	920	0.00%
2021/10/01	0.4	160.00	0	0.00	159.50	0.4	933	0.04%
2021/09/29	0	164.63	0	0.00	163.50	0	951	0.00%
2021/09/16	0	165.00	1	167.00	164.50	-1	954	-0.10%
2021/09/15	0	167.00	2	167.00	167.00	-2	946	-0.21%
2021/09/14	0	170.00	1	169.50	170.00	-1	940	-0.11%
2021/09/13	0	0.00	1.5	169.50	168.50	-1.5	931	-0.16%
2021/09/10	0	0.00	2	163.50	164.50	-2	923	-0.22%
2021/09/09	0	0.00	13.5	160.89	160.50	-13.5	925	-1.46%
2021/09/08	0	0.00	5.5	161.05	160.50	-5.5	925	-0.59%
2021/09/06	0.5	160.52	3.5	160.57	161.00	-3	924	-0.32%
2021/09/02	0	0.00	1	163.00	163.00	-1	914	-0.11%
2021/09/01	1	164.50	0	0.00	162.50	1	908	0.11%
2021/08/30	0	168.75	0	0.00	168.50	0	886	0.00%
2021/08/27	8	171.06	0.1	171.50	170.00	7.9	872	0.91%
2021/08/26	0	0.00	0	169.00	170.00	0	853	0.00%
2021/08/25	0.1	166.18	0	0.00	165.00	0.1	836	0.01%
2021/08/24	11	157.86	0.4	160.75	162.50	10.6	811	1.31%
2021/08/23	0.4	178.50	1.3	180.16	181.50	-0.9	760	-0.12%
2021/08/20	0.3	172.30	1	172.50	174.00	-0.8	733	-0.10%
2021/08/19	4	171.63	0	0.00	171.00	4	736	0.54%
2021/08/18	0	0.00	0.3	171.50	175.00	-0.3	727	-0.04%
2021/08/17	0.3	170.50	0.5	170.85	171.00	-0.2	720	-0.03%
2021/08/16	5.5	173.29	0	0.00	170.50	5.5	708	0.78%
2021/08/13	3	178.83	1.1	177.31	178.50	1.9	692	0.27%
2021/08/12	0.1	177.63	0.1	178.23	180.00	0	682	0.00%
2021/08/11	2.1	180.83	1	178.00	177.50	1.1	679	0.17%
2021/08/10	0	180.67	0.1	180.50	182.00	-0.1	669	-0.01%
2021/08/09	0.1	180.50	0	0.00	180.00	0.1	681	0.01%
2021/08/06	1	177.50	2	178.98	179.50	-1	676	-0.15%
2021/08/05	0	174.00	1	174.00	172.00	-1	677	-0.14%
2021/08/04	1	169.50	0	0.00	169.00	1	701	0.14%
2021/07/30	0	0.00	1	166.50	165.00	-1	724	-0.14%
2021/07/28	1	160.50	0	0.00	161.50	1	724	0.14%
2021/07/21	3	165.00	1.1	164.09	165.00	1.9	723	0.26%
2021/07/20	2.1	161.95	1	163.00	162.50	1.1	718	0.15%
2021/07/19	0	0.00	0.1	166.50	166.00	-0.1	712	-0.01%
2021/07/16	2	168.74	0	0.00	166.50	2	718	0.28%
2021/07/15	0.1	169.50	2	165.00	169.50	-2	710	-0.27%
2021/07/14	0	0.00	3	162.33	161.50	-3	697	-0.43%
2021/07/13	0	0.00	0.1	161.25	160.50	-0.1	700	-0.01%
2021/07/12	0.1	160.00	0.1	160.33	160.50	0	700	0.00%
2021/07/09	0.1	158.94	0.3	158.90	159.50	-0.2	701	-0.02%
2021/07/08	3.3	160.77	0	159.00	160.00	3.2	717	0.45%
2021/07/07	0	0.00	0.1	157.27	157.00	-0.1	711	-0.01%
2021/07/06	0.1	155.67	4.1	154.85	155.50	-4	716	-0.56%
2021/07/05	0.1	147.50	0.1	147.00	148.00	0	702	0.00%
2021/07/02	0	0.00	1.1	144.64	145.00	-1.1	723	-0.15%
2021/07/01	0.2	146.33	0	0.00	146.00	0.2	716	0.02%
2021/06/30	1	142.50	1.2	142.00	142.50	-0.2	704	-0.03%
2021/06/28	0	0.00	3	138.00	138.00	-3	702	-0.43%
2021/06/09	0	0.00	2	136.00	136.00	-2	833	-0.24%
2021/06/02	0	0.00	2	134.50	135.50	-2	903	-0.22%
2021/06/01	0	0.00	1	135.00	135.50	-1	903	-0.11%
2021/05/31	2	135.75	0	0.00	135.50	2	905	0.22%
2021/05/28	2	135.50	4.1	136.49	136.50	-2.1	903	-0.23%
2021/05/27	2.1	134.52	2	135.50	135.00	0.1	899	0.01%
2021/05/21	1	130.00	1	131.00	131.50	0	902	0.00%
2021/05/19	1	129.00	0.2	129.70	129.50	0.8	909	0.09%
2021/05/18	1.2	126.63	0	0.00	130.00	1.2	910	0.13%
2021/05/14	0	0.00	2	130.25	130.50	-2	889	-0.22%
2021/05/13	1	126.50	0	0.00	128.50	1	873	0.11%
2021/05/12	1	128.00	1	126.00	125.50	0	850	0.00%
2021/05/11	1	135.00	0	0.00	133.50	1	810	0.12%
2021/05/05	0	0.00	3	131.00	131.00	-3	782	-0.38%
2021/05/04	1	129.50	3	131.00	129.50	-2	778	-0.26%
2021/05/03	8	134.19	3	136.00	132.50	5	761	0.66%
2021/04/29	1	136.00	0	0.00	136.50	1	747	0.13%
2021/04/28	0	0.00	1	137.50	137.00	-1	748	-0.13%
2021/04/27	3	137.33	2	136.50	137.50	1	756	0.13%
2021/04/26	1	134.00	1	134.50	135.00	0	749	0.00%
2021/04/23	3	133.00	2	133.50	133.50	1	748	0.13%
2021/04/22	2	134.50	2	135.00	134.00	0	752	0.00%
2021/04/21	6	136.00	5	136.50	136.00	1	746	0.13%
2021/04/20	2	137.50	4	137.75	138.00	-2	747	-0.27%
2021/04/19	0	0.00	1	139.00	139.00	-1	765	-0.13%
2021/04/16	3	137.83	2	137.50	138.00	1	812	0.12%
2021/04/15	2	133.50	4	134.75	136.00	-2	832	-0.24%
2021/04/14	6	132.25	4	134.63	132.50	2	829	0.24%
2021/04/13	2	134.50	0	0.00	134.00	2	812	0.25%
2021/04/12	1	137.50	3.1	137.02	137.50	-2.1	799	-0.26%
2021/04/09	0	0.00	1	131.50	132.00	-1	777	-0.13%
2021/04/08	5	130.30	2	130.50	131.00	3	766	0.39%
2021/04/07	3	127.00	3	127.50	127.50	0	745	0.00%
2021/04/06	3	126.50	3	127.50	128.00	0	745	0.00%
2021/04/01	5	126.60	6	127.17	126.50	-1	743	-0.13%
2021/03/30	1	127.50	0.1	128.50	128.50	1	724	0.13%
2021/03/29	0.1	124.50	0	0.00	125.00	0.1	702	0.01%
2021/03/26	5	123.30	17	126.21	123.50	-12	689	-1.74%
2021/03/25	1	118.00	0	0.00	119.00	1	641	0.16%
2021/03/24	0	0.00	2	114.50	115.00	-2	607	-0.33%
2021/03/23	2	113.50	2	114.50	113.50	0	603	0.00%
2021/03/18	4	113.75	0	0.00	113.50	4	597	0.67%
2021/03/16	1	112.50	11	114.05	114.50	-10	598	-1.67%
2021/03/15	2	112.00	3	112.33	112.50	-1	597	-0.17%
2021/03/12	1	114.00	0	0.00	113.50	1	589	0.17%
2021/03/08	0	0.00	3	110.50	110.50	-3	553	-0.54%
2021/03/02	0	0.00	3	106.50	106.00	-3	521	-0.57%
2021/02/19	0	105.00	1	105.00	105.00	-1	517	-0.19%
2021/02/18	0	0.00	1.1	102.95	103.00	-1.1	512	-0.21%
2021/02/17	0.1	102.00	0	0.00	102.00	0.1	512	0.02%
2021/02/01	1	99.90	0	0.00	100.00	1	526	0.19%
2021/01/25	0	0.00	0.2	101.50	101.50	-0.2	504	-0.04%
2021/01/22	1.2	101.08	1	101.00	101.00	0.2	501	0.04%
2021/01/21	0	0.00	0.1	102.00	101.00	-0.1	502	-0.02%
2021/01/20	0.1	102.00	0	0.00	101.00	0.1	500	0.02%
2021/01/19	0	0.00	3	103.17	102.50	-3	492	-0.61%
2021/01/18	1	102.50	0.2	103.00	103.00	0.8	492	0.17%
2021/01/15	0.2	104.50	0.2	104.00	103.00	-0.1	488	-0.01%
2021/01/14	3.2	106.03	1	107.00	106.00	2.2	481	0.45%
2021/01/13	0	0.00	0.1	107.00	106.50	-0.1	476	-0.01%
2021/01/12	0	0.00	3	106.00	106.50	-3	463	-0.65%
2021/01/11	13.1	110.61	9.3	110.51	111.00	3.9	442	0.87%
2021/01/08	1.2	104.58	0	0.00	105.00	1.2	386	0.31%
2021/01/07	0	0.00	2	101.00	101.50	-2	356	-0.56%
2020/12/31	1	100.50	0	0.00	100.50	1	338	0.30%
2020/12/24	0.2	99.50	0	0.00	99.30	0.2	324	0.06%
2020/12/23	0.5	99.00	0	0.00	98.70	0.5	325	0.15%
2020/12/17	4	100.00	0	0.00	100.00	4	339	1.18%
2020/12/11	0	0.00	2	100.50	100.50	-2	341	-0.59%
2020/12/09	0	0.00	1	100.50	100.50	-1	333	-0.30%
2020/12/08	1	99.20	0	0.00	99.50	1	332	0.30%
2020/12/03	0	0.00	2	100.00	100.00	-2	320	-0.62%
2020/12/01	0	0.00	6	101.00	101.00	-6	330	-1.82%
2020/11/24	0	0.00	20	101.58	102.00	-20	331	-6.04%
2020/11/23	0	0.00	1	101.50	101.50	-1	340	-0.29%
2020/11/12	0	0.00	2	100.50	100.50	-2	441	-0.45%
2020/11/09	0	0.00	1	99.30	98.70	-1	447	-0.22%
2020/10/26	0	0.00	0.1	98.90	98.90	-0.1	473	-0.02%
2020/10/23	0	0.00	0.1	98.20	98.20	-0.1	475	-0.02%
2020/10/20	3	98.80	0	0.00	98.70	3	506	0.59%
2020/10/19	3	98.63	0	0.00	99.10	3	510	0.59%
2020/09/28	1	96.30	0	0.00	97.50	1	554	0.18%
2020/09/24	2	96.30	0	0.00	95.70	2	560	0.36%
2020/09/07	0.1	102.50	0	0.00	101.50	0.1	576	0.01%
2020/08/27	0.1	100.00	10	99.60	99.60	-9.9	586	-1.69%
2020/08/26	1.1	101.59	0	0.00	101.00	1.1	577	0.19%
2020/08/25	0	0.00	2.1	100.59	102.00	-2.1	570	-0.36%
2020/08/24	2	113.50	0	0.00	113.50	2	546	0.37%
2020/08/21	11	113.50	2	113.25	113.50	9	514	1.75%
2020/08/20	3	112.33	2	111.75	112.00	1	497	0.20%
2020/08/19	0	115.00	0	0.00	115.00	0	475	0.01%
2020/08/17	0	0.00	0.1	115.00	115.00	-0.1	459	-0.02%
2020/08/14	0	0.00	0.1	114.50	114.50	-0.1	451	-0.02%
2020/08/13	0.1	113.00	0	0.00	113.00	0.1	442	0.03%
2020/08/12	1	109.53	3	109.83	110.00	-2	432	-0.46%
2020/08/11	2	109.75	2	110.00	109.00	0	430	0.00%
2020/08/07	0	0.00	0.1	107.00	106.00	-0.1	427	-0.02%
2020/08/05	0.1	106.00	0	0.00	105.50	0.1	428	0.02%
2020/07/15	0	0.00	1	111.00	111.50	-1	459	-0.22%
2020/07/14	0	0.00	8.1	110.99	109.50	-8.1	469	-1.72%
2020/07/08	0	0.00	1	113.00	113.50	-1	478	-0.21%
2020/07/07	1.1	112.50	0	0.00	112.50	1.1	481	0.23%
2020/06/16	0	0.00	2	110.00	110.00	-2	596	-0.34%
2020/06/12	5	106.50	0	0.00	107.50	5	637	0.78%
2020/06/08	0	0.00	1	109.00	109.00	-1	675	-0.15%
2020/06/01	0	0.00	0.2	102.00	102.50	-0.2	707	-0.03%
2020/05/19	1	99.00	0	0.00	99.00	1	719	0.14%
2020/05/18	0	0.00	0	98.20	98.20	0	720	0.00%
2020/05/14	20	98.45	0	0.00	97.90	20	721	2.77%
2020/05/13	10	99.50	0	0.00	99.90	10	711	1.40%
2020/04/30	0	0.00	0	101.50	101.00	0	723	-0.01%
2020/04/29	0	99.80	0	0.00	99.80	0	729	0.01%
2020/04/22	0	0.00	0	92.20	91.70	0	744	0.00%
2020/04/21	0	91.00	0	0.00	90.60	0	741	0.00%
2020/04/14	0	95.00	3	94.00	94.60	-3	711	-0.42%
2020/04/08	2	90.20	0	0.00	90.50	2	682	0.29%
2020/03/27	2	87.60	2	88.90	87.60	0	626	0.00%
2020/03/26	15	87.20	0	0.00	87.20	15	611	2.45%
2020/03/25	0	0.00	1	86.50	85.90	-1	599	-0.17%
2020/03/24	7	81.20	0	0.00	80.00	7	583	1.20%
2020/03/20	3	78.60	14	76.98	78.60	-11	566	-1.94%
2020/03/19	2	72.50	120	72.50	72.50	-118	547	-21.54%	大賣/鉅額交易
2020/03/18	0	0.00	38	81.72	80.50	-38	516	-7.36%
2020/03/17	30.2	83.70	20	83.25	82.40	10.2	503	2.03%
2020/03/16	22	89.05	0	0.00	88.80	22	489	4.49%
2020/03/12	0.1	96.50	0	0.00	96.00	0.1	475	0.01%
2020/03/09	1	105.00	0	0.00	103.00	1	436	0.23%
2020/02/24	1	108.50	0	0.00	108.50	1	421	0.24%
2020/02/17	0	0.00	1	110.50	110.00	-1	410	-0.24%
2020/02/12	10	108.00	0	0.00	109.50	10	409	2.44%
2020/02/07	0	0.00	1.3	108.74	108.50	-1.3	402	-0.33%
2020/02/06	0	0.00	2.2	109.27	111.00	-2.2	398	-0.55%
2020/01/30	1	111.50	0	0.00	111.50	1	343	0.29%
2019/12/02	0	0.00	66	114.54	115.50	-66	310	-21.26%
2019/11/26	1	118.00	0	0.00	118.00	1	320	0.31%
2019/11/25	1	118.00	0	0.00	117.50	1	318	0.31%
2019/11/19	1	113.50	0	0.00	114.00	1	297	0.34%
2019/11/14	1	114.00	0	0.00	114.00	1	296	0.34%
2019/11/13	2	114.50	1	114.50	114.00	1	298	0.33%
2019/11/12	3	114.50	0	0.00	114.00	3	304	0.98%
2019/11/08	0	0.00	0.1	115.50	115.50	-0.1	307	-0.03%
2019/11/04	0	0.00	1	113.50	114.00	-1	342	-0.29%
2019/10/28	4	113.00	0	0.00	113.00	4	383	1.04%
2019/10/09	10	108.50	0	0.00	109.00	10	584	1.71%
2019/10/03	0.1	111.00	0	0.00	110.50	0.1	647	0.02%
2019/09/23	1	113.50	0	0.00	113.50	1	646	0.15%
2019/09/12	0	0.00	4	113.50	113.00	-4	654	-0.61%
2019/09/11	3	114.17	0	0.00	113.50	3	653	0.46%
2019/09/04	2.1	113.55	1	114.00	114.00	1.1	651	0.17%
2019/09/02	1	112.50	1	113.50	114.00	0	661	0.00%
2019/08/28	1	110.00	0	0.00	110.50	1	648	0.15%
2019/08/27	0	0.00	15	109.67	109.50	-15	650	-2.31%
2019/08/22	0	0.00	5	109.50	110.50	-5	652	-0.77%
2019/08/07	5	115.00	0	0.00	113.50	5	647	0.77%
2019/08/02	0.1	116.00	0	0.00	115.00	0.1	666	0.02%
2019/07/31	0.1	119.50	0	0.00	117.50	0.1	658	0.02%
2019/07/29	0	0.00	5	119.00	119.00	-5	647	-0.77%
2019/07/26	1	120.00	1	121.00	121.50	0	633	0.00%
2019/07/24	9	116.33	256	115.01	116.00	-247	607	-40.63%	大賣/鉅額交易
2019/07/23	100	133.25	0	0.00	132.00	100	539	18.55%
2019/07/22	0	0.00	18	131.97	133.00	-18	502	-3.58%
2019/07/19	31	128.52	10	128.55	129.00	21	474	4.42%
2019/07/18	28	127.73	1	128.00	128.00	27	463	5.83%
2019/07/17	1	127.00	0	128.00	126.50	1	455	0.21%
2019/07/15	1	126.50	1	127.50	129.00	0	443	0.00%
2019/07/12	1	128.50	22	127.27	127.50	-21	441	-4.76%
2019/07/11	0	0.00	4	126.75	127.00	-4	434	-0.92%
2019/07/10	6	122.35	18	124.03	125.00	-12	421	-2.84%
2019/06/06	0	0.00	0	111.50	111.00	0	454	-0.01%
2019/06/03	12	110.00	0	0.00	111.00	12	456	2.63%
2019/05/31	0	0.00	0	112.50	111.50	0	454	-0.01%
2019/05/29	0	0.00	1	110.00	111.00	-1	450	-0.22%
2019/05/28	1.1	110.57	0	0.00	110.00	1.1	450	0.24%
2019/05/17	1	113.00	0	0.00	112.50	1	438	0.23%
2019/05/14	2	108.50	2	109.50	112.50	0	440	0.00%
2019/05/10	10	115.50	0	0.00	115.00	10	402	2.49%
2019/05/09	10	117.00	0	0.00	117.50	10	388	2.58%
2019/05/07	0	0.00	0	119.00	118.00	0	383	-0.01%
2019/05/03	1	118.50	1	118.50	118.50	0	381	0.00%
2019/05/02	1	118.00	0	0.00	118.00	1	379	0.26%
2019/04/09	0	0.00	11	116.27	116.00	-11	342	-3.21%
2019/04/08	0	0.00	35	116.43	116.00	-35	340	-10.28%
2019/04/03	1	114.50	6	115.42	115.00	-5	330	-1.51%
2019/04/02	0	0.00	2	115.75	115.50	-2	326	-0.61%
2019/04/01	0	0.00	3	116.17	115.50	-3	320	-0.94%
2019/03/29	0	0.00	15	115.17	114.50	-15	312	-4.80%
2019/03/28	0	113.00	10	111.10	112.00	-10	297	-3.36%
2019/03/27	0	0.00	5	110.90	111.00	-5	295	-1.69%
2019/03/26	2	112.00	11	111.95	111.00	-9	291	-3.09%
2019/03/22	0	0.00	8	109.00	108.50	-8	282	-2.83%
2019/03/21	0	0.00	5	107.50	107.50	-5	281	-1.78%
2019/03/20	2	106.50	21	106.98	107.00	-19	284	-6.69%
2019/03/19	0	0.00	36	104.56	105.00	-36	284	-12.65%
2019/03/18	0	0.00	22	102.86	104.00	-22	280	-7.84%
2019/03/15	0	0.00	25	102.26	103.50	-25	277	-9.00%
2019/03/14	0	0.00	28	103.07	102.50	-28	274	-10.20%
2019/03/13	0	0.00	12	103.50	103.50	-12	279	-4.29%
2019/03/12	0	0.00	48	103.36	103.50	-48	285	-16.82%
2019/03/11	0	0.00	20	103.10	104.00	-20	290	-6.88%
2019/03/08	0	0.00	16	102.00	102.00	-16	296	-5.40%
2019/03/04	0	0.00	52	104.09	104.50	-52	302	-17.21%
2019/02/25	0	0.00	10	104.00	104.00	-10	301	-3.32%
2019/02/22	0	0.00	35	102.57	102.50	-35	299	-11.68%
2019/02/21	0	0.00	20	103.25	103.00	-20	301	-6.63%
2019/02/20	0	0.00	43	103.59	103.50	-43	301	-14.27%
2019/02/18	7	101.00	54	102.50	102.50	-47	304	-15.45%
2019/02/15	3	102.00	0	0.00	101.50	3	300	1.00%
2019/02/14	0	0.00	1	103.00	104.00	-1	300	-0.33%
2019/02/13	0	0.00	42	101.05	102.00	-42	298	-14.05%
2019/01/29	0	0.00	7	99.14	99.80	-7	303	-2.31%
2019/01/25	4	100.50	4	100.00	99.70	0	310	0.00%
2019/01/23	0	0.00	15	97.91	98.00	-15	310	-4.84%
2019/01/21	0	0.00	10	98.50	98.30	-10	308	-3.24%
2019/01/18	0	0.00	10	98.96	98.50	-10	311	-3.21%
2019/01/16	0	0.00	0	98.90	98.40	0	313	-0.01%
2019/01/14	0	0.00	1	96.80	96.90	-1	314	-0.33%
2019/01/11	0	0.00	3	96.90	96.90	-3	328	-0.91%
2019/01/10	3.1	97.10	0	0.00	97.00	3.1	336	0.91%
2019/01/09	2	93.40	8	94.78	94.80	-6	340	-1.76%
2019/01/08	3	92.93	1	93.00	93.20	2	348	0.57%
2019/01/07	2	93.00	0	0.00	93.00	2	358	0.56%
2019/01/04	2	91.00	2	91.90	92.00	0	367	0.00%
2019/01/03	0	0.00	2	92.00	91.90	-2	381	-0.52%
2019/01/02	0	0.00	5	91.28	91.30	-5	382	-1.31%
2018/12/27	1	90.60	0	0.00	90.80	1	392	0.25%
2018/12/24	0	0.00	2	91.10	91.20	-2	394	-0.51%
2018/12/21	1	91.00	0	0.00	91.10	1	403	0.25%
2018/12/20	2	91.50	0	0.00	91.50	2	403	0.50%
2018/12/17	0	0.00	0	93.50	93.20	0	396	-0.01%
2018/12/13	1	90.94	1	91.20	92.50	0	389	0.01%
2018/12/12	0	0.00	3	89.60	90.50	-3	382	-0.78%
2018/12/10	3	88.10	0	0.00	88.60	3	371	0.81%
2018/12/07	0	0.00	3	88.37	88.70	-3	371	-0.81%
2018/12/06	2	88.05	5	88.66	87.50	-3	371	-0.81%
2018/12/05	1	90.10	0	0.00	90.20	1	365	0.27%
2018/12/03	2	92.70	1	92.00	92.70	1	362	0.28%
2018/11/23	0	0.00	2	88.50	88.10	-2	346	-0.58%
2018/11/22	1	87.80	0	0.00	87.90	1	347	0.29%
2018/11/16	2	90.00	4	90.60	90.30	-2	352	-0.57%
2018/11/15	0	0.00	2	90.45	90.60	-2	352	-0.57%
2018/11/14	2	89.60	0	0.00	89.80	2	356	0.56%
2018/11/13	0	0.00	1	89.20	89.30	-1	361	-0.28%
2018/11/12	2	89.15	2	89.60	89.60	0	373	0.00%
2018/11/08	0	0.00	1	86.20	88.50	-1	391	-0.26%
2018/11/05	1	84.60	0	0.00	84.50	1	398	0.25%
2018/11/02	8	85.04	0	0.00	85.20	8	396	2.02%
2018/10/29	5	83.48	0	0.00	83.50	5	392	1.27%
2018/10/26	4	83.05	0	0.00	83.60	4	391	1.02%
2018/10/25	1	83.00	8	82.79	83.00	-7	387	-1.80%
2018/10/24	0	0.00	6	83.90	83.70	-6	384	-1.56%
2018/10/19	0	0.00	12	83.39	83.50	-12	375	-3.19%
2018/10/18	22	87.36	17	87.58	86.40	5	373	1.34%
2018/10/17	12	88.35	22	88.70	88.00	-10	374	-2.67%
2018/10/16	28	88.81	17	89.00	88.30	11	368	2.98%
2018/10/15	75	90.64	17	90.84	90.10	58	358	16.18%
2018/10/12	17	90.33	5	90.66	92.50	12	352	3.41%
2018/10/11	0	0.00	10	93.18	91.20	-10	351	-2.84%
2018/10/04	1	100.50	0	0.00	100.50	1	346	0.29%
2018/10/01	3	101.50	0	0.00	101.50	3	353	0.85%
2018/09/28	10	103.00	0	0.00	102.00	10	354	2.82%
2018/09/25	20	103.00	0	0.00	103.50	20	366	5.45%
2018/09/21	10	103.00	0	0.00	103.00	10	365	2.73%
2018/09/18	0	0.00	2	102.00	102.50	-2	367	-0.54%
2018/09/14	0	0.00	5	104.50	104.00	-5	380	-1.31%
2018/09/13	0	0.00	4	103.50	104.00	-4	382	-1.05%
2018/09/12	0	0.00	7	102.00	102.00	-7	381	-1.84%
2018/09/10	17	101.76	26	100.98	101.00	-9	388	-2.32%
2018/09/06	1	100.50	0	0.00	100.50	1	388	0.26%
2018/08/24	1	100.50	0	0.00	100.50	1	421	0.24%
2018/08/23	4	100.00	0	0.00	99.80	4	435	0.92%
2018/08/20	3	98.17	0	0.00	97.40	3	437	0.69%
2018/08/17	12	99.32	0	0.00	98.10	12	433	2.77%
2018/08/16	10	98.96	1	98.50	98.80	9	425	2.12%
2018/08/15	5	102.00	16	103.16	100.50	-11	417	-2.64%
2018/08/14	0	0.00	45	103.90	104.00	-45	413	-10.88%
2018/08/13	10	104.25	0	0.00	104.00	10	417	2.40%
2018/08/07	25	108.00	0	0.00	107.50	25	440	5.68%
2018/08/06	0	0.00	2	110.00	110.00	-2	465	-0.43%
2018/08/01	4	113.00	0	0.00	112.50	4	477	0.84%
2018/07/27	7	113.00	0	0.00	113.00	7	480	1.46%
2018/07/25	17	114.50	0	0.00	112.50	17	483	3.51%
2018/07/24	8	119.00	0	0.00	118.50	8	473	1.69%
2018/07/23	8	118.50	0	0.00	118.00	8	466	1.71%
2018/07/18	8	117.50	0	0.00	115.00	8	470	1.70%
2018/07/17	8	115.00	0	0.00	114.50	8	462	1.73%
2018/07/16	8	117.00	3	117.50	116.00	5	466	1.07%
2018/07/13	6	113.00	0	0.00	113.00	6	459	1.31%
2018/07/10	10	111.75	0	0.00	112.00	10	490	2.04%
2018/07/06	1	113.00	0	0.00	113.00	1	530	0.19%
2018/07/05	34	113.50	0	0.00	112.50	34	595	5.71%
2018/06/19	15	118.67	0	0.00	118.50	15	627	2.39%
2018/06/12	5	118.50	0	0.00	119.00	5	641	0.78%
2018/06/08	5	120.00	0	0.00	119.50	5	630	0.79%
2018/06/01	0	0.00	2	122.00	123.00	-2	646	-0.31%
2018/05/30	20	118.38	0	0.00	119.00	20	633	3.16%
2018/05/24	0	0.00	10	121.00	120.00	-10	616	-1.62%
2018/05/21	2	123.00	0	0.00	121.50	2	606	0.33%
2018/05/18	80	124.00	0	0.00	123.50	80	604	13.24%
2018/05/16	3	122.00	0	0.00	125.00	3	605	0.50%
2018/05/15	5	121.20	1	121.50	121.00	4	594	0.67%
2018/05/14	7	122.21	214	123.82	123.50	-207	590	-35.06%	大賣/鉅額交易
2018/05/10	2	128.00	0	0.00	128.50	2	561	0.36%
2018/05/07	0	0.00	8	129.50	130.00	-8	556	-1.44%
2018/05/03	0	0.00	2	128.50	129.00	-2	566	-0.35%
2018/04/27	0	0.00	13	131.23	132.00	-13	558	-2.33%
2018/04/26	0	0.00	11	132.68	130.50	-11	559	-1.97%
2018/04/25	0	0.00	9	128.89	128.50	-9	550	-1.64%
2018/04/23	1	130.50	0	0.00	130.50	1	559	0.18%
2018/04/20	0	0.00	0.1	131.00	130.50	-0.1	577	-0.01%
2018/04/18	2	127.00	1	126.00	128.00	1	573	0.17%
2018/04/17	10	128.10	0	0.00	127.50	10	566	1.77%
2018/04/16	0	0.00	9	133.44	132.00	-9	577	-1.56%
2018/04/13	9.1	129.89	2	130.75	131.00	7.1	568	1.24%
2018/04/12	10	133.80	2	134.75	130.50	8	570	1.40%
2018/04/11	7	126.50	0	0.00	132.00	7	538	1.30%
2018/04/10	2	122.50	0	0.00	123.00	2	474	0.42%
2018/04/09	10	118.40	0	0.00	118.50	10	461	2.16%
2018/04/03	7	119.93	0	0.00	119.50	7	461	1.52%
2018/03/27	3	118.00	0	0.00	118.50	3	458	0.65%
2018/03/22	5	117.00	0	0.00	116.50	5	456	1.10%
2018/03/15	0	0.00	1	119.00	118.50	-1	444	-0.23%
2018/02/09	61	110.30	0	0.00	109.50	61	597	10.21%
2018/02/07	1	109.00	0	0.00	109.00	1	602	0.17%
2018/02/06	34	108.97	0	0.00	108.00	34	601	5.65%
2018/02/05	6	110.67	4	112.00	112.00	2	590	0.34%
2018/02/02	3	112.67	0	0.00	112.50	3	590	0.51%
2018/01/31	0	0.00	1	113.50	113.50	-1	612	-0.16%
2018/01/30	2	112.50	0	0.00	113.00	2	610	0.33%
2018/01/24	0	0.00	10	116.05	116.50	-10	625	-1.60%
2018/01/23	0	0.00	10	117.00	116.50	-10	626	-1.60%
2018/01/16	6	115.50	6	117.00	117.00	0	611	0.00%
2018/01/12	25	114.50	0	0.00	115.00	25	591	4.23%
2018/01/10	88	116.13	1	117.00	115.00	87	589	14.77%
2018/01/03	0	0.00	1	110.00	111.50	-1	563	-0.18%