裕融 (9941)-統一券商分點個股進出

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▼0.52%
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－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
2024/04/30	0	0.00	4	148.25	148.00	-4	1,299	-0.31%
2024/04/29	1	146.00	1	146.50	149.00	0	1,305	0.00%
2024/04/26	3	146.67	4.2	147.24	146.00	-1.2	1,297	-0.09%
2024/04/25	1	147.51	1.1	148.05	148.00	-0.1	1,290	-0.01%
2024/04/23	0.5	147.50	3.1	147.66	147.50	-2.6	1,307	-0.20%
2024/04/22	10	147.00	4.4	146.73	147.00	5.6	1,313	0.43%
2024/04/19	50	144.74	20.5	144.70	146.00	29.5	1,306	2.26%
2024/04/18	21	147.21	6.6	147.30	148.00	14.4	1,288	1.12%
2024/04/17	10	147.50	0.1	147.00	146.00	10	1,294	0.77%
2024/04/16	26	146.06	16	146.06	145.00	10	1,332	0.75%
2024/04/15	1.4	149.16	1.3	149.64	149.00	0.1	1,310	0.01%
2024/04/12	4	149.63	18	150.00	150.00	-14	1,306	-1.07%
2024/04/11	9	149.50	7.9	149.68	149.50	1.1	1,295	0.09%
2024/04/10	52	150.47	3	150.33	149.50	49	1,289	3.80%
2024/04/09	20.3	147.98	1.1	147.95	147.00	19.2	1,274	1.51%
2024/04/08	10.3	146.99	1	147.00	146.50	9.3	1,272	0.73%
2024/04/03	8.3	146.56	5.4	147.09	146.50	2.8	1,269	0.22%
2024/04/02	27	148.46	4	148.50	148.00	23	1,260	1.82%
2024/04/01	30	147.50	4.7	148.29	147.50	25.3	1,253	2.02%
2024/03/29	0.2	145.56	1	145.00	146.50	-0.8	1,246	-0.06%
2024/03/28	5.6	145.24	1	146.50	144.50	4.6	1,237	0.37%
2024/03/27	15.2	144.74	14.9	145.19	144.50	0.3	1,225	0.03%
2024/03/26	1	147.00	2	147.00	145.50	-1	1,206	-0.08%
2024/03/25	11.1	145.01	12	145.79	145.00	-0.9	1,202	-0.08%
2024/03/22	10.1	147.15	8.8	147.63	146.50	1.3	1,182	0.11%
2024/03/21	3.5	149.43	22.6	149.53	149.50	-19.1	1,165	-1.63%
2024/03/20	13	147.92	13.3	148.42	147.50	-0.3	1,163	-0.02%
2024/03/19	17.2	147.89	16.3	148.43	147.50	0.8	1,153	0.07%
2024/03/18	12	148.63	12.3	149.14	148.50	-0.3	1,139	-0.03%
2024/03/15	13	148.62	11.9	149.08	149.50	1.1	1,127	0.10%
2024/03/14	36	150.58	44.8	150.84	150.50	-8.8	1,119	-0.78%
2024/03/13	26	149.87	20	150.54	151.00	6	1,095	0.55%
2024/03/12	22	147.91	25	149.06	152.50	-3	1,059	-0.28%
2024/03/11	47.2	144.86	26.6	144.77	145.50	20.6	1,021	2.01%
2024/03/08	41.5	148.34	29.9	148.64	148.00	11.6	958	1.21%
2024/03/07	0.1	164.00	0	0.00	163.50	0.1	765	0.01%
2024/03/06	0.1	164.92	0.3	164.50	165.00	-0.2	764	-0.02%
2024/03/05	0	0.00	2	163.50	164.00	-2	769	-0.26%
2024/03/04	1	164.01	0.5	165.00	164.50	0.5	762	0.07%
2024/03/01	0	165.76	0	0.00	165.50	0	755	0.00%
2024/02/29	0	163.90	0	0.00	165.50	0	770	0.00%
2024/02/27	0.2	164.50	0.1	166.00	163.50	0.1	764	0.01%
2024/02/26	16.3	164.99	13.9	165.99	165.00	2.4	748	0.31%
2024/02/23	0.1	170.00	0	0.00	169.50	0.1	714	0.01%
2024/02/22	9	168.67	9.3	169.73	170.00	-0.3	716	-0.04%
2024/02/21	1	169.50	1.2	170.50	170.00	-0.2	712	-0.03%
2024/02/20	15	169.27	10.7	169.95	169.00	4.3	712	0.60%
2024/02/19	6.1	168.57	16.1	169.04	169.50	-10	704	-1.41%
2024/02/16	17	165.06	15	166.11	166.00	2	698	0.29%
2024/02/15	24.1	165.93	22.2	166.84	166.50	1.8	675	0.27%
2024/02/05	2.2	175.24	0	0.00	175.50	2.2	615	0.35%
2024/02/02	2	176.50	0	0.00	176.00	2	612	0.33%
2024/02/01	0.1	175.95	0.8	176.00	175.00	-0.7	614	-0.11%
2024/01/31	8.4	174.60	7.2	175.60	174.50	1.2	612	0.20%
2024/01/30	8.1	176.06	5.5	176.92	175.50	2.6	606	0.43%
2024/01/29	0	178.00	0.4	178.50	177.50	-0.3	610	-0.05%
2024/01/25	0	177.50	0	0.00	176.50	0	611	0.00%
2024/01/24	0	0.00	0.2	176.50	176.50	-0.2	608	-0.02%
2024/01/23	1	176.75	0	0.00	175.00	1	607	0.16%
2024/01/22	5	177.00	4.8	178.00	176.50	0.2	599	0.03%
2024/01/19	2.2	176.55	2.3	177.67	178.00	-0.1	592	-0.01%
2024/01/18	35.1	175.39	14.6	176.33	176.00	20.5	592	3.46%
2024/01/17	8.3	176.35	8.5	177.22	176.00	-0.3	585	-0.04%
2024/01/16	5	177.50	5	178.50	178.00	0	568	0.00%
2024/01/15	5	179.70	5	180.50	179.00	0	558	0.00%
2024/01/11	6.4	179.46	5	180.50	179.00	1.4	551	0.26%
2024/01/10	36.3	179.89	19.4	180.61	180.50	16.9	539	3.13%
2024/01/04	0	187.00	0	0.00	186.00	0	501	0.00%
2024/01/02	1	186.01	0	0.00	188.50	1	487	0.21%
2023/12/28	0	185.50	0.1	186.00	185.00	-0.1	480	-0.02%
2023/12/27	0	0.00	0.4	185.00	185.50	-0.4	480	-0.09%
2023/12/26	1	184.50	0	0.00	184.50	1	485	0.21%
2023/12/25	21	183.05	1.4	184.00	183.00	19.7	494	3.98%
2023/12/22	1	183.00	1.6	184.01	182.50	-0.6	496	-0.13%
2023/12/21	1	184.00	0	0.00	183.50	1	494	0.21%
2023/12/20	0	0.00	0	185.50	184.00	0	492	-0.01%
2023/12/19	3	185.00	2.1	186.00	185.00	0.9	491	0.19%
2023/12/18	1	187.00	0	0.00	186.00	1	498	0.20%
2023/12/15	0	0.00	0.1	186.00	186.50	-0.1	501	-0.02%
2023/12/14	26	184.00	0.1	185.00	184.50	25.9	496	5.22%
2023/12/13	7	183.50	5	184.50	184.00	2	489	0.41%
2023/12/12	10.1	184.01	10.5	185.00	184.00	-0.4	486	-0.08%
2023/12/11	3	185.33	2	185.25	184.50	1	489	0.21%
2023/12/08	0	0.00	91	186.85	186.50	-91	480	-18.94%
2023/12/07	0	187.50	0	188.00	187.00	0	476	0.01%
2023/12/05	5.5	186.59	5	187.50	187.00	0.5	485	0.10%
2023/12/04	0	189.00	200	188.30	189.00	-200	482	-41.45%	大賣/鉅額交易
2023/12/01	0	189.00	0	0.00	189.00	0	483	0.00%
2023/11/30	0	0.00	2	187.50	189.50	-2	481	-0.42%
2023/11/29	0.1	186.00	0	0.00	185.50	0.1	475	0.02%
2023/11/28	0	186.50	1	187.00	186.00	-1	476	-0.21%
2023/11/27	2	187.26	11.7	188.47	186.50	-9.7	475	-2.04%
2023/11/24	0	0.00	0.8	185.50	185.00	-0.8	458	-0.18%
2023/11/22	0	0.00	0.6	185.09	184.50	-0.6	465	-0.13%
2023/11/21	0	0.00	4	184.63	184.50	-4	474	-0.84%
2023/11/20	2	184.50	2.5	185.44	184.00	-0.5	480	-0.10%
2023/11/17	1	184.50	3	185.33	184.50	-2	480	-0.42%
2023/11/16	0.3	185.00	0	0.00	185.00	0.3	481	0.06%
2023/11/15	0	0.00	31	184.10	185.50	-31	486	-6.38%
2023/11/14	1	182.00	7.3	183.41	184.00	-6.3	488	-1.29%
2023/11/13	9.1	181.79	12	182.94	181.50	-2.9	493	-0.58%
2023/11/07	0	0.00	2	184.50	184.50	-2	542	-0.37%
2023/11/06	28.1	185.52	2.2	185.73	186.00	25.9	550	4.70%
2023/11/01	0	180.00	0	0.00	180.50	0	564	0.00%
2023/10/30	0	180.00	0	0.00	180.50	0	592	0.00%
2023/10/26	2.2	178.68	2	178.50	178.50	0.2	620	0.03%
2023/10/25	0	181.00	0	0.00	180.50	0	620	0.00%
2023/10/24	1	179.50	3.9	179.73	180.00	-2.9	631	-0.46%
2023/10/23	0.3	180.50	0.2	181.50	180.00	0.1	656	0.02%
2023/10/20	0	0.00	0	181.50	180.50	0	701	0.00%
2023/10/18	1	182.50	0	0.00	182.50	1	735	0.14%
2023/10/17	0	0.00	14	184.79	183.50	-14	755	-1.85%
2023/10/16	0	186.00	49	184.68	184.50	-49	767	-6.39%
2023/10/13	1	186.00	1	186.50	186.00	0	779	0.00%
2023/10/12	50	184.50	0	0.00	185.00	50	789	6.34%
2023/10/11	0	0.00	0	182.00	182.50	0	798	0.00%
2023/10/05	1	180.50	0.8	181.50	180.00	0.2	822	0.02%
2023/10/04	0	180.00	2	179.00	179.50	-2	832	-0.24%
2023/10/03	1	181.51	5.5	182.14	181.00	-4.5	837	-0.54%
2023/10/02	0	184.50	0	0.00	182.50	0	841	0.00%
2023/09/28	0	0.00	1	182.50	183.50	-1	846	-0.12%
2023/09/25	0	181.00	0	0.00	181.50	0	892	0.00%
2023/09/22	7.1	178.78	0	0.00	179.50	7.1	893	0.80%
2023/09/21	7.9	178.80	7	179.50	178.00	0.9	891	0.10%
2023/09/20	0	0.00	0.8	181.50	180.50	-0.8	889	-0.09%
2023/09/18	0	0.00	1.5	181.50	181.00	-1.5	894	-0.17%
2023/09/15	4.4	182.05	1.1	181.55	182.00	3.3	903	0.37%
2023/09/14	1.2	182.84	0	0.00	182.50	1.2	903	0.13%
2023/09/13	1	180.00	0	0.00	179.50	1	907	0.11%
2023/09/11	1	177.50	0	0.00	176.00	1	924	0.11%
2023/09/08	1	177.50	1.5	178.50	178.50	-0.5	925	-0.06%
2023/09/07	4.1	179.01	3.8	180.00	179.00	0.3	927	0.03%
2023/09/06	0	182.00	0	0.00	181.50	0	928	0.00%
2023/09/05	8	182.19	8.4	183.20	182.00	-0.4	927	-0.05%
2023/09/04	1	183.50	1	184.50	183.00	0	926	0.00%
2023/09/01	0.1	179.40	0	179.50	179.00	0.1	923	0.01%
2023/08/29	1	178.50	0.2	180.06	178.50	0.8	924	0.08%
2023/08/28	1	178.00	1	179.00	176.50	0	919	0.00%
2023/08/25	5	177.00	5.5	177.98	176.00	-0.5	920	-0.05%
2023/08/24	2.1	175.24	1.3	177.50	177.00	0.8	913	0.09%
2023/08/23	0	0.00	0.4	174.00	173.50	-0.4	910	-0.04%
2023/08/21	0	173.50	0	0.00	173.00	0	911	0.00%
2023/08/17	2	176.50	2.6	177.77	177.00	-0.6	911	-0.07%
2023/08/16	4	170.00	4	171.13	172.50	0	910	0.00%
2023/08/15	3	174.67	2.1	175.70	174.00	0.9	903	0.10%
2023/08/14	22.1	176.57	20.8	177.86	176.00	1.4	911	0.15%
2023/08/11	6.2	181.54	4.6	182.57	182.00	1.5	887	0.17%
2023/08/10	0.6	184.09	250.1	182.80	182.50	-249.5	884	-28.20%	大賣/鉅額交易
2023/08/09	4	183.50	4.4	184.69	184.00	-0.4	891	-0.05%
2023/08/08	3	185.84	1.5	187.00	184.50	1.5	891	0.17%
2023/08/07	12.1	184.55	13.3	185.16	185.00	-1.2	905	-0.13%
2023/08/04	5.1	188.30	6.1	189.19	187.50	-1	916	-0.11%
2023/08/02	4	191.00	3.2	191.60	191.00	0.8	920	0.09%
2023/08/01	5	190.30	5.4	191.17	192.00	-0.4	915	-0.04%
2023/07/31	20.3	192.10	19.8	193.13	189.50	0.4	927	0.05%
2023/07/28	10	194.00	9.6	195.04	193.50	0.4	910	0.04%
2023/07/27	11.3	195.78	11	196.81	194.50	0.3	910	0.03%
2023/07/26	6	197.08	7.6	197.89	196.50	-1.6	909	-0.17%
2023/07/25	22.1	190.04	74.9	189.66	194.50	-52.8	889	-5.94%
2023/07/24	72	212.75	19.4	214.36	212.50	52.6	848	6.20%
2023/07/21	10.2	216.13	8.3	217.15	216.00	1.9	832	0.23%
2023/07/20	0.8	218.50	1	218.50	218.50	-0.2	832	-0.03%
2023/07/19	9	216.11	8.6	217.09	215.50	0.4	818	0.04%
2023/07/18	6	215.34	6.1	216.30	217.00	-0.1	815	-0.01%
2023/07/13	1	212.00	2.3	211.63	212.50	-1.3	793	-0.16%
2023/07/12	0.1	210.00	10	210.00	210.50	-10	784	-1.27%
2023/07/11	100	209.21	0	0.00	209.00	100	798	12.52%
2023/07/10	2	206.75	2.1	207.88	207.00	-0.1	792	-0.01%
2023/07/07	11	204.95	1	204.50	204.50	10	799	1.25%
2023/07/06	2	207.26	1.6	206.75	205.00	0.4	827	0.05%
2023/07/04	0	0.00	1.1	206.14	206.50	-1.1	801	-0.14%
2023/07/03	1	202.97	0	201.00	203.00	1	787	0.12%
2023/06/28	1	198.50	0.2	196.36	198.50	0.8	806	0.09%
2023/06/27	3.1	193.99	3.6	195.07	194.50	-0.5	801	-0.06%
2023/06/26	18	194.89	17.6	195.88	194.00	0.4	804	0.05%
2023/06/21	17	196.97	17.2	197.98	197.50	-0.2	802	-0.02%
2023/06/19	1	200.50	1	199.00	200.50	0	799	0.00%
2023/06/16	5	197.50	1	199.00	197.50	4	794	0.50%
2023/06/14	3	199.33	1.7	199.00	200.00	1.3	795	0.16%
2023/06/13	3	198.00	4.6	198.48	198.00	-1.6	812	-0.20%
2023/06/12	0	0.00	160.6	198.27	198.50	-160.6	818	-19.62%	大賣/鉅額交易
2023/06/09	2	198.25	1.2	199.50	199.00	0.8	839	0.09%
2023/06/08	0	0.00	80.1	197.70	198.00	-80.1	859	-9.32%
2023/06/07	0	0.00	1.1	200.44	200.50	-1.1	886	-0.13%
2023/06/06	0	0.00	0.4	198.50	199.00	-0.4	892	-0.04%
2023/06/05	0	0.00	4.8	197.42	197.00	-4.8	895	-0.54%
2023/06/01	0	195.50	0	0.00	195.00	0	933	0.00%
2023/05/31	29	194.90	0	0.00	195.00	29	949	3.06%
2023/05/30	1.1	193.69	0	0.00	194.50	1.1	963	0.12%
2023/05/29	0	0.00	3.7	197.71	195.50	-3.7	977	-0.38%
2023/05/26	0.1	196.50	124.1	195.94	197.00	-124	976	-12.70%	大賣/鉅額交易
2023/05/25	8	195.38	8	195.38	195.00	0	976	0.00%
2023/05/24	1	195.02	0.2	196.50	196.00	0.9	987	0.09%
2023/05/23	1.9	198.31	2	198.25	197.00	-0.1	988	-0.01%
2023/05/22	2.1	193.48	1	193.01	196.50	1.1	987	0.11%
2023/05/19	1	192.50	0	0.00	193.50	1	982	0.10%
2023/05/18	388	193.93	1.1	194.45	194.50	386.9	983	39.33%	大買/鉅額交易
2023/05/16	1	189.50	0	0.00	190.00	1	972	0.10%
2023/05/15	6.1	187.70	3.8	189.16	188.50	2.3	977	0.23%
2023/05/11	3	188.50	7.8	191.03	191.00	-4.8	969	-0.50%
2023/05/10	0.1	191.50	2	190.75	191.00	-1.9	956	-0.20%
2023/05/08	0	0.00	7	191.07	192.50	-7	930	-0.75%
2023/05/05	0.9	191.50	152	190.31	190.00	-151.1	923	-16.36%	大賣/鉅額交易
2023/05/03	1.1	186.05	200	186.23	186.50	-199	939	-21.17%	大賣/鉅額交易
2023/05/02	0	186.00	0	0.00	187.50	0	951	0.00%
2023/04/28	0	0.00	200	183.89	184.50	-200	958	-20.86%	大賣/鉅額交易
2023/04/27	2	182.26	0.1	183.50	182.00	1.9	961	0.20%
2023/04/26	0	0.00	1	183.00	183.00	-1	968	-0.10%
2023/04/25	3	184.01	1	186.00	182.00	2	970	0.20%
2023/04/24	2	183.50	0	0.00	184.00	2	997	0.20%
2023/04/21	3	183.67	2.2	185.53	182.50	0.8	1,031	0.08%
2023/04/20	2.1	186.52	100	186.34	186.00	-98	1,027	-9.54%
2023/04/19	0	188.00	15	188.00	186.50	-15	1,027	-1.46%
2023/04/14	0	183.50	0	0.00	184.50	0	1,032	0.00%
2023/04/13	0	0.00	0.1	185.00	184.50	-0.1	1,013	-0.01%
2023/04/11	15.1	184.48	1	183.50	185.00	14.1	1,004	1.40%
2023/04/06	0.1	179.94	0	0.00	178.50	0.1	975	0.01%
2023/03/31	0	0.00	94	179.27	179.50	-94	969	-9.69%
2023/03/30	0	0.00	6	179.08	178.50	-6	950	-0.63%
2023/03/29	0	0.00	100	178.69	179.00	-100	948	-10.55%
2023/03/28	0	0.00	0	178.00	177.00	0	947	0.00%
2023/03/27	0	177.50	1	176.52	177.00	-1	946	-0.11%
2023/03/24	0	177.00	75	176.39	176.00	-75	951	-7.88%
2023/03/21	0	0.00	200	174.60	174.50	-200	946	-21.12%	大賣/鉅額交易
2023/03/20	1	172.00	0	0.00	173.50	1	942	0.11%
2023/03/17	1	172.50	1	173.00	172.50	0	936	0.00%
2023/03/16	8	173.69	7.2	174.88	172.00	0.8	932	0.08%
2023/03/15	0.1	178.00	0.7	177.72	176.00	-0.6	916	-0.06%
2023/03/14	2	176.01	3	177.00	175.50	-1	912	-0.11%
2023/03/13	303	179.15	0	0.00	179.50	303	893	33.90%	大買/鉅額交易
2023/03/10	0	180.83	0	0.00	179.00	0	878	0.00%
2023/03/09	150	179.81	3.3	179.95	180.00	146.7	868	16.89%	大買/鉅額交易
2023/03/08	0	180.50	1	179.50	180.00	-1	900	-0.11%
2023/03/07	36	181.44	36.3	180.02	182.00	-0.3	899	-0.04%
2023/03/06	103	178.58	7	177.43	178.50	96	878	10.93%	大買/
2023/03/03	102.1	175.09	1	173.00	175.50	101.1	866	11.67%	大買/鉅額交易
2023/03/02	101.5	176.12	3	176.17	175.50	98.5	854	11.53%	大買/
2023/03/01	7.9	171.58	5	172.20	173.50	2.9	840	0.35%
2023/02/24	0	0.00	185	169.24	170.00	-185	826	-22.40%	大賣/鉅額交易
2023/02/23	0.7	170.50	2	170.25	170.00	-1.3	821	-0.16%
2023/02/22	2	167.50	0	169.00	169.00	2	821	0.24%
2023/02/21	1	170.01	1	169.50	170.00	0	813	0.00%
2023/02/20	1	170.00	205	169.97	170.50	-204	819	-24.90%	大賣/鉅額交易
2023/02/17	0	170.00	0	0.00	169.50	0	823	0.00%
2023/02/16	0	169.53	0	0.00	169.50	0	846	0.00%
2023/02/15	1	169.00	93	169.57	169.00	-92	847	-10.85%
2023/02/14	0	0.00	155	170.46	170.50	-155	840	-18.44%	大賣/鉅額交易
2023/02/13	0	0.00	1	171.00	170.50	-1	845	-0.12%
2023/02/10	0	0.00	201.3	171.44	171.50	-201.3	852	-23.60%	大賣/鉅額交易
2023/02/09	2	172.50	0	0.00	172.00	2	854	0.23%
2023/02/08	2.6	172.95	203	172.57	173.50	-200.4	852	-23.50%	大賣/鉅額交易
2023/02/07	4.1	171.51	4	171.50	171.00	0.1	845	0.01%
2023/02/01	1	169.02	7	171.86	172.50	-6	866	-0.69%
2023/01/31	1.1	164.06	150	165.33	166.50	-148.9	850	-17.51%	大賣/鉅額交易
2023/01/30	16	165.25	0	0.00	165.00	16	840	1.90%
2023/01/16	1	162.01	0	163.50	163.00	1	834	0.12%
2023/01/13	1	164.00	0	0.00	162.00	1	837	0.12%
2023/01/12	5	166.40	0	0.00	165.00	5	865	0.58%
2023/01/09	0	0.00	150	160.37	161.00	-150	808	-18.56%	大賣/鉅額交易
2023/01/06	0	0.00	0.1	160.50	159.50	-0.1	811	-0.01%
2023/01/05	0	0.00	0.2	160.00	160.50	-0.2	835	-0.02%
2023/01/04	1	160.00	60	156.41	160.00	-59	841	-7.02%
2022/12/30	1	154.50	0	0.00	155.50	1	843	0.12%
2022/12/26	1	156.00	72	155.53	154.50	-71	864	-8.21%
2022/12/23	72	156.51	0	0.00	156.50	72	884	8.14%
2022/12/15	0	0.00	2	160.25	161.00	-2	942	-0.21%
2022/12/13	0.1	158.50	0	0.00	157.50	0.1	942	0.01%
2022/12/08	0	157.50	0	0.00	159.00	0	953	0.00%
2022/12/07	0	157.50	2	159.00	157.50	-2	952	-0.21%
2022/12/06	0.1	159.50	1.3	159.50	158.00	-1.3	953	-0.13%
2022/12/05	2	160.75	0	0.00	160.00	2	953	0.21%
2022/12/02	0	0.00	0.1	162.50	161.50	-0.1	953	-0.01%
2022/12/01	2.1	160.00	2	159.00	159.50	0.1	962	0.01%
2022/11/30	3	160.00	1	160.50	160.00	2	947	0.21%
2022/11/29	0.1	152.00	0	0.00	154.00	0.1	913	0.01%
2022/11/28	0	0.00	1	153.00	153.00	-1	939	-0.11%
2022/11/24	0	152.50	0	0.00	152.50	0	1,101	0.00%
2022/11/23	0	0.00	1	152.00	151.50	-1	1,098	-0.09%
2022/11/18	1	150.00	0.1	149.00	148.50	0.9	1,129	0.08%
2022/11/16	0	149.83	0	0.00	147.50	0	1,172	0.00%
2022/11/11	1	146.50	3	146.67	146.00	-2	1,156	-0.17%
2022/11/10	0	0.00	2	144.00	144.00	-2	1,162	-0.17%
2022/11/08	1	144.50	0	0.00	144.50	1	1,162	0.09%
2022/11/07	0	0.00	1	142.00	143.00	-1	1,158	-0.09%
2022/11/03	0	0.00	10	137.50	138.50	-10	1,160	-0.86%
2022/11/01	0	0.00	0.1	137.50	137.50	-0.1	1,167	-0.01%
2022/10/31	0.3	136.50	1.2	136.50	136.50	-0.8	1,168	-0.07%
2022/10/26	10	127.00	0	0.00	127.50	10	1,140	0.88%
2022/10/24	0	130.25	0	0.00	128.00	0	1,142	0.00%
2022/10/19	0	0.00	0	134.50	132.50	0	1,133	0.00%
2022/10/17	0.1	130.57	0	0.00	132.50	0.1	1,172	0.00%
2022/10/14	0	0.00	1	135.00	135.50	-1	1,182	-0.08%
2022/10/12	2	136.25	4.3	135.03	138.00	-2.3	1,166	-0.20%
2022/10/11	1	139.52	0	0.00	139.50	1	1,154	0.09%
2022/10/06	0.5	145.01	0	0.00	144.50	0.5	1,143	0.04%
2022/10/04	0	0.00	50	141.65	143.50	-50	1,135	-4.40%
2022/10/03	1	142.50	1	144.50	140.00	0	1,129	0.00%
2022/09/30	0	0.00	5	142.00	143.50	-5	1,123	-0.45%
2022/09/28	0.5	143.50	0	0.00	143.00	0.5	1,106	0.04%
2022/09/26	0.2	153.24	0	0.00	150.50	0.2	1,074	0.02%
2022/09/23	0	0.00	1.2	155.58	156.50	-1.2	1,074	-0.11%
2022/09/22	0	0.00	1	155.00	155.00	-1	1,080	-0.09%
2022/09/21	0.2	156.03	0	0.00	156.00	0.2	1,083	0.02%
2022/09/20	0.1	156.50	1	156.00	156.00	-0.9	1,079	-0.08%
2022/09/19	0	0.00	5	156.50	156.50	-5	1,080	-0.46%
2022/09/16	0.1	158.50	0	0.00	157.00	0.1	1,078	0.01%
2022/09/15	0	0.00	0.1	158.50	158.50	-0.1	1,080	-0.01%
2022/09/14	0.3	156.50	2	156.50	156.00	-1.7	1,076	-0.16%
2022/09/13	0.1	159.25	0	0.00	158.50	0.1	1,077	0.01%
2022/09/12	1	158.00	2	158.25	158.00	-1	1,078	-0.09%
2022/09/07	3	155.00	3	153.00	153.00	0	1,072	0.00%
2022/09/06	1.1	156.89	0	0.00	155.00	1.1	1,055	0.10%
2022/09/05	1	156.50	1	155.50	156.00	0	1,052	0.00%
2022/09/02	5.2	156.15	5	156.10	156.00	0.2	1,046	0.02%
2022/09/01	3.1	158.90	3	159.00	158.50	0.1	1,009	0.01%
2022/08/31	2,679.8	160.97	16	161.53	162.00	2,663.8	974	273.27%	大買/鉅額交易
2022/08/30	0.7	167.85	15	168.00	167.00	-14.3	846	-1.69%
2022/08/29	72	166.06	0	0.00	166.00	72	844	8.52%
2022/08/26	0.6	169.42	7	168.71	168.50	-6.4	836	-0.77%
2022/08/25	5.1	165.20	99	166.73	170.50	-93.9	825	-11.37%
2022/08/24	103	162.20	625	162.18	164.50	-522	804	-64.89%	大買/大賣/鉅額交易
2022/08/23	191.3	167.04	100	165.38	165.00	91.3	778	11.73%	大買/
2022/08/22	26.3	170.31	320	169.19	169.00	-293.7	764	-38.42%	大賣/鉅額交易
2022/08/19	19	174.29	43	173.85	173.50	-24	747	-3.21%
2022/08/18	2	176.00	3	175.50	176.00	-1	737	-0.14%
2022/08/17	10	175.50	0	0.00	175.50	10	736	1.36%
2022/08/16	5	177.00	5	177.50	177.00	0	727	0.00%
2022/08/12	125	180.57	5	180.00	179.50	120	721	16.65%	大買/鉅額交易
2022/08/11	3	181.33	201	181.05	182.00	-198	718	-27.56%	大賣/鉅額交易
2022/08/09	3	179.17	0	0.00	179.50	3	716	0.42%
2022/08/08	10	177.00	5	176.30	178.00	5	718	0.70%
2022/08/05	5	179.20	102	179.34	180.00	-97	730	-13.28%	大賣/
2022/08/04	0	175.50	14	175.46	176.50	-14	745	-1.88%
2022/08/03	5.1	176.02	36	176.00	175.50	-30.9	754	-4.10%
2022/08/02	5	178.00	0	0.00	178.50	5	760	0.66%
2022/08/01	0	178.50	0	0.00	179.50	0	778	0.00%
2022/07/26	1.2	178.42	8	175.88	179.50	-6.8	763	-0.89%
2022/07/25	7	211.79	780	209.87	214.00	-773	734	-105.18%	大賣/鉅額交易
2022/07/22	2	208.50	426	207.70	208.00	-424	710	-59.71%	大賣/鉅額交易
2022/07/21	1.1	201.91	77	202.61	205.00	-75.9	725	-10.46%
2022/07/20	1.2	210.15	2	211.50	208.00	-0.8	716	-0.11%
2022/07/18	25	212.82	25	213.38	212.00	0	729	0.00%
2022/07/15	12.2	210.49	0	0.00	209.00	12.2	733	1.66%
2022/07/12	0.1	202.50	3.1	202.53	202.50	-3	747	-0.39%
2022/07/07	2.1	199.82	0	0.00	201.00	2.1	750	0.28%
2022/07/06	0	0.00	0.1	200.00	199.50	-0.1	747	-0.01%
2022/07/05	1	204.50	13	204.31	204.00	-12	747	-1.60%
2022/07/04	10.1	203.47	1	198.50	200.50	9.1	760	1.20%
2022/07/01	0.2	206.25	21	202.17	203.00	-20.8	758	-2.74%
2022/06/30	0	216.00	0	0.00	214.50	0	735	0.00%
2022/06/29	20	222.00	0	0.00	221.50	20	725	2.76%
2022/06/28	0	0.00	0	218.00	219.00	0	724	0.00%
2022/06/24	0	0.00	2	216.00	216.00	-2	722	-0.28%
2022/06/23	2	214.50	0	0.00	214.00	2	723	0.28%
2022/06/22	0	214.00	3	212.50	214.00	-3	719	-0.42%
2022/06/21	0	0.00	1	213.50	217.50	-1	717	-0.14%
2022/06/20	0.2	209.64	0.4	211.50	207.00	-0.2	726	-0.02%
2022/06/16	10	219.50	21	217.29	215.00	-11	731	-1.50%
2022/06/15	0	0.00	2	219.00	219.50	-2	741	-0.27%
2022/06/14	2	212.00	0.1	212.50	215.00	1.9	748	0.26%
2022/06/13	8	216.44	2	215.50	215.50	6	764	0.79%
2022/06/08	1	221.49	0	0.00	222.00	1	830	0.12%
2022/06/07	1	219.00	0	0.00	218.50	1	828	0.12%
2022/06/06	0	217.50	0	0.00	216.00	0	836	0.00%
2022/06/02	1	219.00	0	0.00	219.00	1	858	0.12%
2022/06/01	2	220.00	0	0.00	219.00	2	872	0.23%
2022/05/31	3	218.00	4	219.50	218.00	-1	878	-0.11%
2022/05/30	0	219.50	0	0.00	220.00	0	876	0.00%
2022/05/26	4.2	212.71	0	0.00	211.50	4.2	884	0.47%
2022/05/18	0	0.00	1	217.50	217.50	-1	923	-0.11%
2022/05/17	1	209.50	0	0.00	212.00	1	919	0.11%
2022/05/16	0	0.00	2	207.50	208.00	-2	924	-0.22%
2022/05/13	1	201.49	0.1	201.50	204.00	1	919	0.10%
2022/05/12	1.5	203.52	0	0.00	198.00	1.5	907	0.16%
2022/05/11	1.1	208.05	0	0.00	207.00	1.1	882	0.12%
2022/05/10	0.1	209.50	0	0.00	214.00	0.1	877	0.01%
2022/05/09	0.2	214.52	1	212.00	212.00	-0.8	861	-0.10%
2022/05/06	1.3	222.77	0	0.00	222.00	1.3	840	0.16%
2022/05/05	1	228.50	2.7	230.22	227.50	-1.7	828	-0.21%
2022/05/04	0	0.00	4	228.50	228.50	-4	826	-0.48%
2022/04/29	1	232.00	0	0.00	231.50	1	830	0.12%
2022/04/28	3	228.83	0	0.00	227.50	3	829	0.36%
2022/04/27	1.2	228.82	8	231.88	225.50	-6.8	821	-0.83%
2022/04/26	1	242.00	0	0.00	240.00	1	795	0.13%
2022/04/25	3	246.83	2	253.25	244.00	1	792	0.13%
2022/04/19	0	0.00	4	243.25	241.00	-4	789	-0.51%
2022/04/14	3	237.00	0	0.00	240.00	3	775	0.39%
2022/04/13	1	234.00	7.3	233.97	237.00	-6.3	772	-0.82%
2022/04/08	3	233.84	0	0.00	235.00	3	768	0.39%
2022/04/07	3	232.83	5	232.00	232.00	-2	752	-0.27%
2022/04/06	0	0.00	29	228.66	230.00	-29	741	-3.91%
2022/03/31	0	226.00	1	229.50	227.00	-1	740	-0.13%
2022/03/30	1	226.50	0	0.00	225.00	1	733	0.14%
2022/03/29	1	227.50	0	0.00	226.00	1	727	0.14%
2022/03/28	0	227.00	1	225.50	228.00	-1	722	-0.14%
2022/03/25	0	0.00	4	228.75	228.50	-4	718	-0.56%
2022/03/23	6	231.83	50	228.30	231.00	-44	713	-6.17%
2022/03/18	20	220.62	0	0.00	219.50	20	682	2.93%
2022/03/17	30	218.00	2	218.50	218.00	28	669	4.18%
2022/03/16	1	213.54	8	214.75	215.50	-7	659	-1.06%
2022/03/15	0	0.00	1	217.50	218.00	-1	640	-0.16%
2022/03/14	10	223.25	0	0.00	223.00	10	629	1.59%
2022/03/11	10	218.85	0	0.00	221.00	10	612	1.63%
2022/03/10	0	0.00	5	207.20	209.00	-5	574	-0.87%
2022/03/09	5.1	200.02	0	0.00	201.00	5.1	566	0.89%
2022/03/08	5.3	202.60	0	0.00	198.50	5.3	557	0.95%
2022/03/07	2	207.00	2	209.25	210.00	0	535	0.00%
2022/03/04	0.4	213.90	5	212.50	209.00	-4.6	527	-0.87%
2022/03/01	0	204.50	5	206.00	205.50	-5	515	-0.97%
2022/02/25	2	201.00	0	0.00	202.00	2	507	0.39%
2022/02/24	0	0.00	15.5	207.02	199.50	-15.5	496	-3.12%
2022/02/23	25	208.00	0	0.00	208.00	25	481	5.20%
2022/02/22	0	199.50	4	199.88	201.50	-4	474	-0.84%
2022/02/21	0	0.00	10	201.00	201.50	-10	469	-2.13%
2022/02/18	0	0.00	1	191.00	193.50	-1	457	-0.22%
2022/02/16	4	192.38	2	191.00	192.00	2	456	0.44%
2022/02/15	10	187.00	0	0.00	187.00	10	445	2.24%
2022/02/14	0	0.00	1	185.00	185.50	-1	446	-0.22%
2022/02/08	1	179.51	0	0.00	180.50	1	465	0.22%
2022/02/07	0	0.00	2	177.50	179.00	-2	465	-0.43%
2022/01/21	2	177.00	0	0.00	175.00	2	466	0.43%
2022/01/20	0.2	177.00	0	0.00	177.50	0.2	462	0.04%
2022/01/18	0	182.50	60	179.93	179.50	-60	474	-12.65%
2022/01/17	30	183.50	1	183.00	182.50	29	466	6.22%
2022/01/14	0	0.00	100.1	185.04	184.00	-100.1	463	-21.59%
2022/01/13	159	187.25	2	186.00	188.00	157	453	34.62%	大買/鉅額交易
2022/01/12	104	180.93	0	0.00	182.50	104	432	24.02%	大買/鉅額交易
2022/01/11	120	178.01	0	0.00	179.00	120	423	28.36%	大買/鉅額交易
2022/01/10	0	177.50	0	0.00	177.50	0	423	0.00%
2022/01/07	0	0.00	1	178.50	178.00	-1	427	-0.23%
2022/01/06	0	0.00	1	178.00	178.50	-1	425	-0.23%
2022/01/03	0	175.00	0	0.00	175.00	0	415	0.01%
2021/12/28	0	173.50	0	0.00	174.00	0	431	0.00%
2021/12/27	0	0.00	5	173.00	173.00	-5	439	-1.14%
2021/12/24	0	0.00	1	172.00	172.00	-1	448	-0.22%
2021/12/22	1	170.00	0	0.00	171.00	1	470	0.21%
2021/12/21	0.1	169.50	0	0.00	169.50	0.1	476	0.02%
2021/12/20	0	171.50	1.5	169.67	169.00	-1.5	481	-0.31%
2021/12/15	1	169.00	1	169.00	169.50	0	495	0.00%
2021/12/14	1	169.50	0	0.00	168.50	1	510	0.20%
2021/12/13	1	170.51	0.1	171.00	170.00	0.9	513	0.18%
2021/12/08	0	175.00	0	0.00	174.00	0	536	0.00%
2021/12/03	3	171.67	0	0.00	172.00	3	543	0.55%
2021/12/02	0	0.00	2	171.00	171.50	-2	547	-0.37%
2021/11/30	2	169.00	0	0.00	169.00	2	558	0.36%
2021/11/29	2.8	165.61	5	167.90	168.50	-2.2	559	-0.39%
2021/11/26	0	0.00	11.5	167.91	168.00	-11.5	570	-2.01%
2021/11/25	2	171.00	0	0.00	170.50	2	578	0.35%
2021/11/23	10	173.00	2.2	172.07	171.50	7.9	608	1.29%
2021/11/22	0	0.00	2	173.00	171.50	-2	626	-0.32%
2021/11/18	0	175.50	0	0.00	176.00	0	700	0.00%
2021/11/17	52	174.04	0	0.00	174.00	52	730	7.12%
2021/11/16	0	0.00	10.5	172.36	173.00	-10.5	738	-1.42%
2021/11/15	1	171.50	3	171.50	171.50	-2	745	-0.27%
2021/11/11	0	0.00	8	174.13	174.00	-8	764	-1.05%
2021/11/10	0.1	174.00	7	174.50	173.50	-6.9	783	-0.88%
2021/11/09	0	0.00	2	178.50	177.50	-2	786	-0.25%
2021/11/08	18	177.50	0	0.00	177.00	18	789	2.28%
2021/11/05	0	0.00	1	172.00	174.50	-1	798	-0.13%
2021/11/04	3	170.50	0	0.00	169.50	3	794	0.38%
2021/11/02	4	171.00	0	0.00	170.00	4	833	0.48%
2021/11/01	0	0.00	30	168.50	170.00	-30	847	-3.54%
2021/10/29	0	0.00	1.5	168.00	168.50	-1.5	842	-0.17%
2021/10/28	2	168.26	2	167.75	169.00	0	841	0.00%
2021/10/27	11	167.91	0	0.00	169.50	11	846	1.30%
2021/10/26	31.7	167.25	1	165.50	167.50	30.7	844	3.64%
2021/10/25	0.3	162.00	0	0.00	162.50	0.3	833	0.04%
2021/10/22	1.5	161.67	0	0.00	162.00	1.5	851	0.18%
2021/10/21	3.8	161.37	0	0.00	160.00	3.8	865	0.43%
2021/10/19	1	161.50	1.8	161.71	162.00	-0.8	866	-0.09%
2021/10/18	0.1	160.92	7	161.14	161.00	-6.9	867	-0.79%
2021/10/15	0.2	158.50	0.5	158.50	159.50	-0.3	874	-0.03%
2021/10/14	0	0.00	20	158.50	158.50	-20	882	-2.27%
2021/10/13	10	159.00	0	0.00	159.00	10	885	1.13%
2021/10/12	8	161.25	1.2	159.70	161.50	6.8	902	0.75%
2021/10/08	1	162.99	6	162.17	162.50	-5	914	-0.54%
2021/10/07	0.2	162.50	1	161.50	162.50	-0.8	917	-0.08%
2021/10/06	2	162.25	1	164.00	159.50	1	922	0.11%
2021/10/05	1	155.00	1	157.50	157.00	0	917	0.00%
2021/10/04	1.1	156.42	5	157.60	157.50	-3.9	920	-0.42%
2021/10/01	4.1	160.04	2	159.00	159.50	2.1	933	0.22%
2021/09/29	2	163.50	0	0.00	163.50	2	951	0.21%
2021/09/28	2	166.25	3	167.00	167.00	-1	947	-0.10%
2021/09/24	0	165.00	0	0.00	165.00	0	966	0.00%
2021/09/22	6.9	162.45	0	0.00	162.50	6.9	980	0.70%
2021/09/17	2.1	164.00	58	164.25	167.00	-55.9	969	-5.77%
2021/09/16	3	165.33	6	165.58	164.50	-3	954	-0.31%
2021/09/15	4.7	166.79	2	166.50	167.00	2.7	946	0.28%
2021/09/14	11.4	170.40	0	0.00	170.00	11.4	940	1.21%
2021/09/13	39.1	169.24	5	168.70	168.50	34.1	931	3.66%
2021/09/09	3	160.33	0	0.00	160.50	3	925	0.32%
2021/09/08	5	161.51	0.1	161.50	160.50	5	925	0.54%
2021/09/07	5	164.00	1	164.50	163.00	4	923	0.43%
2021/09/06	1	160.00	8	160.88	161.00	-7	924	-0.76%
2021/09/01	1	167.00	59	163.19	162.50	-58	908	-6.39%
2021/08/31	1	165.50	6	165.75	166.50	-5	892	-0.56%
2021/08/30	0	170.00	7	168.71	168.50	-7	886	-0.79%
2021/08/27	16	170.28	12	169.17	170.00	4	872	0.46%
2021/08/26	8	168.50	18	167.97	170.00	-10	853	-1.17%
2021/08/25	36.1	168.13	19	165.68	165.00	17.1	836	2.05%
2021/08/24	15	158.93	10	159.50	162.50	5	811	0.62%
2021/08/23	48.5	179.68	9	179.72	181.50	39.5	760	5.19%
2021/08/20	3	171.67	6	170.92	174.00	-3	733	-0.41%
2021/08/19	6.1	174.90	0	0.00	171.00	6.1	736	0.82%
2021/08/18	6	174.42	3	173.33	175.00	3	727	0.41%
2021/08/17	0	0.00	20	171.00	171.00	-20	720	-2.78%
2021/08/16	40	175.75	49	170.88	170.50	-9	708	-1.27%
2021/08/13	1	178.50	4	178.63	178.50	-3	692	-0.43%
2021/08/12	0	0.00	0.1	177.50	180.00	-0.1	682	-0.01%
2021/08/11	21	177.60	12	180.33	177.50	9	679	1.32%
2021/08/10	11	181.09	51	180.82	182.00	-40	669	-5.97%
2021/08/09	5	181.00	3	182.33	180.00	2	681	0.29%
2021/08/06	12.1	176.94	0	0.00	179.50	12.1	676	1.79%
2021/08/05	11	174.41	0	0.00	172.00	11	677	1.62%
2021/08/04	41	169.13	0	0.00	169.00	41	701	5.85%
2021/08/03	1	167.50	7	168.50	168.50	-6	714	-0.84%
2021/07/29	7	162.71	0	0.00	163.00	7	722	0.97%
2021/07/23	0	0.00	0	167.00	168.00	0	725	0.00%
2021/07/21	1	165.00	0	0.00	165.00	1	723	0.14%
2021/07/20	1	164.00	0	0.00	162.50	1	718	0.14%
2021/07/19	0	0.00	1	165.00	166.00	-1	712	-0.14%
2021/07/16	1	168.50	0	0.00	166.50	1	718	0.14%
2021/07/15	2	168.00	1	166.50	169.50	1	710	0.14%
2021/07/12	0	0.00	2	159.25	160.50	-2	700	-0.29%
2021/07/09	0.1	159.38	0	0.00	159.50	0.1	701	0.01%
2021/07/08	1	161.50	0	0.00	160.00	1	717	0.14%
2021/07/07	6	156.00	0	0.00	157.00	6	711	0.84%
2021/07/02	1	147.50	0	0.00	145.00	1	723	0.14%
2021/07/01	0	0.00	1	146.50	146.00	-1	716	-0.14%
2021/06/24	0	0.00	1	138.50	138.50	-1	740	-0.14%
2021/06/11	1	137.50	0	0.00	137.00	1	820	0.12%
2021/06/07	2	135.25	0	0.00	136.50	2	860	0.23%
2021/06/04	6	134.92	5	135.00	135.00	1	861	0.12%
2021/05/31	0	0.00	1	136.50	135.50	-1	905	-0.11%
2021/05/27	0.1	135.50	1	133.00	135.00	-0.9	899	-0.10%
2021/05/19	2	128.50	0	0.00	129.50	2	909	0.22%
2021/05/17	1	127.50	19	124.05	124.00	-18	907	-1.98%
2021/05/14	0	0.00	2	130.50	130.50	-2	889	-0.22%
2021/05/12	1	130.00	10	132.00	125.50	-9	850	-1.06%
2021/05/10	1	137.00	0	0.00	137.50	1	799	0.13%
2021/05/07	1	135.50	0	0.00	136.00	1	791	0.13%
2021/05/06	1	132.50	0	0.00	131.00	1	785	0.13%
2021/05/04	1.1	130.73	24	129.79	129.50	-22.9	778	-2.94%
2021/04/28	2	136.50	0	0.00	137.00	2	748	0.27%
2021/04/26	0	0.00	0	135.00	135.00	0	749	0.00%
2021/04/19	0	0.00	1	138.50	139.00	-1	765	-0.13%
2021/04/15	1	135.50	0	0.00	136.00	1	832	0.12%
2021/04/14	3	132.17	0	0.00	132.50	3	829	0.36%
2021/04/12	0	0.00	1	134.50	137.50	-1	799	-0.13%
2021/04/09	2	131.25	2	131.75	132.00	0	777	0.00%
2021/04/08	1	131.00	0	0.00	131.00	1	766	0.13%
2021/04/07	0	0.00	1	127.50	127.50	-1	745	-0.13%
2021/04/06	0	0.00	6.2	127.42	128.00	-6.2	745	-0.84%
2021/03/30	0	0.00	3	127.67	128.50	-3	724	-0.41%
2021/03/26	1	123.00	3	123.17	123.50	-2	689	-0.29%
2021/03/25	2	117.50	1	118.00	119.00	1	641	0.16%
2021/03/18	1	113.50	0	0.00	113.50	1	597	0.17%
2021/03/17	0	0.00	1	115.00	114.00	-1	602	-0.17%
2021/03/15	1	113.00	0.2	112.50	112.50	0.8	597	0.13%
2021/03/11	0	0.00	1	116.00	115.00	-1	590	-0.17%
2021/03/10	10	112.50	1	113.50	113.00	9	572	1.57%
2021/03/09	1	111.50	4	111.75	111.50	-3	564	-0.53%
2021/03/08	0.7	109.86	0	0.00	110.50	0.7	553	0.13%
2021/03/05	0	0.00	6.5	106.50	107.00	-6.5	524	-1.24%
2021/03/02	10	106.25	2.1	106.00	106.00	7.9	521	1.51%
2021/02/26	2	105.50	1	106.00	105.50	1	524	0.19%
2021/02/25	0	0.00	1	106.50	107.00	-1	518	-0.19%
2021/02/24	1	106.00	0.2	107.00	106.00	0.8	522	0.15%
2021/02/23	1	106.00	0	0.00	106.50	1	526	0.19%
2021/02/22	5	106.50	0	0.00	106.50	5	526	0.95%
2021/02/18	1	102.00	0	0.00	103.00	1	512	0.19%
2021/01/27	0.1	101.00	0	0.00	100.50	0.1	510	0.01%
2021/01/26	0.1	101.00	1	100.50	100.50	-1	508	-0.19%
2021/01/22	2	101.50	0	0.00	101.00	2	501	0.40%
2021/01/20	1	101.00	0	0.00	101.00	1	500	0.20%
2021/01/15	0	0.00	3	104.00	103.00	-3	488	-0.61%
2021/01/13	0	0.00	0.2	106.50	106.50	-0.2	476	-0.04%
2021/01/12	0.1	107.50	3	107.67	106.50	-2.9	463	-0.63%
2021/01/11	4	110.00	1	109.01	111.00	3	442	0.67%
2021/01/08	0	0.00	40	104.33	105.00	-40	386	-10.35%
2021/01/07	0	0.00	0.3	101.50	101.50	-0.3	356	-0.08%
2021/01/06	0	0.00	1.1	100.50	100.50	-1.1	350	-0.32%
2020/12/25	0	0.00	1	99.30	99.30	-1	324	-0.31%
2020/12/22	1	99.20	0	0.00	98.90	1	326	0.31%
2020/12/15	3	99.63	0	0.00	99.50	3	341	0.88%
2020/12/14	2	100.00	0	0.00	100.00	2	340	0.59%
2020/12/11	5.1	101.00	0	0.00	100.50	5.1	341	1.48%
2020/12/08	0	0.00	47	99.10	99.50	-47	332	-14.15%
2020/12/02	1.5	101.16	0	0.00	100.50	1.5	327	0.45%
2020/12/01	2	101.25	0	0.00	101.00	2	330	0.61%
2020/11/30	1	102.50	1	102.50	101.50	0	330	0.00%
2020/11/26	1	101.50	14	102.00	102.00	-13	332	-3.90%
2020/11/25	1.2	102.00	0	0.00	102.00	1.2	333	0.35%
2020/11/24	2	101.75	0	0.00	102.00	2	331	0.60%
2020/11/23	3.9	101.45	0	0.00	101.50	3.9	340	1.14%
2020/11/20	0.5	100.50	0	0.00	100.50	0.5	340	0.15%
2020/11/19	1	100.00	0	0.00	100.00	1	360	0.28%
2020/11/18	1	100.00	0	0.00	100.50	1	388	0.26%
2020/11/16	1	100.00	0	0.00	100.00	1	427	0.23%
2020/11/13	0	100.50	0	0.00	100.50	0	437	0.00%
2020/11/12	1	100.50	0	0.00	100.50	1	441	0.23%
2020/11/11	24	102.38	3	101.50	102.00	21	449	4.68%
2020/11/10	25	99.91	0	0.00	99.90	25	445	5.62%
2020/11/09	0	0.00	2.3	98.97	98.70	-2.3	447	-0.51%
2020/11/06	0	98.40	0	0.00	98.20	0	447	0.01%
2020/10/27	0	0.00	1	98.70	98.60	-1	474	-0.21%
2020/10/23	1	98.20	1.1	98.47	98.20	-0.1	475	-0.02%
2020/10/22	4	96.40	0	0.00	96.40	4	484	0.83%
2020/10/13	0	0.00	40	98.34	98.60	-40	521	-7.66%
2020/10/08	0	0.00	4	99.70	99.70	-4	525	-0.76%
2020/10/05	1	98.50	1	99.20	99.20	0	541	0.00%
2020/09/25	1	95.90	0	0.00	95.70	1	558	0.18%
2020/09/24	0	0.00	52	95.76	95.70	-52	560	-9.28%
2020/09/22	1	99.20	0	0.00	99.00	1	553	0.18%
2020/09/17	0	0.00	1	99.60	99.80	-1	557	-0.18%
2020/09/16	0	0.00	1	100.00	99.90	-1	559	-0.18%
2020/09/09	51	100.42	0	0.00	100.00	51	565	9.02%
2020/09/07	3	101.00	1	101.00	101.50	2	576	0.35%
2020/09/04	1	98.00	0	0.00	99.00	1	576	0.17%
2020/09/01	1	99.00	0	0.00	99.10	1	582	0.17%
2020/08/31	1	99.80	0	0.00	99.70	1	580	0.17%
2020/08/28	1	99.00	0	0.00	99.80	1	585	0.17%
2020/08/26	0	0.00	7	101.64	101.00	-7	577	-1.21%
2020/08/25	6	101.75	27	101.46	102.00	-21	570	-3.68%
2020/08/24	14	113.57	5	113.20	113.50	9	546	1.65%
2020/08/21	8	113.19	2	113.00	113.50	6	514	1.17%
2020/08/20	0	0.00	4	113.13	112.00	-4	497	-0.80%
2020/08/19	1	114.00	0	0.00	115.00	1	475	0.21%
2020/08/17	0	0.00	1	115.00	115.00	-1	459	-0.22%
2020/08/14	1	113.50	2	114.00	114.50	-1	451	-0.22%
2020/08/13	0	0.00	1	112.50	113.00	-1	442	-0.23%
2020/08/12	0	0.00	1	110.50	110.00	-1	432	-0.23%
2020/08/11	0	0.00	117	110.02	109.00	-117	430	-27.19%	大賣/鉅額交易
2020/08/10	0	107.00	0	0.00	107.00	0	421	0.01%
2020/08/06	1	105.50	0	0.00	106.00	1	427	0.23%
2020/07/28	0	0.00	119	104.92	104.00	-119	441	-26.94%	大賣/鉅額交易
2020/07/27	2	107.00	47	105.02	104.50	-45	443	-10.16%
2020/07/24	1	109.50	0	0.00	108.50	1	442	0.23%
2020/07/22	1	110.50	0	0.00	111.50	1	442	0.23%
2020/07/21	1	112.00	0	0.00	111.00	1	440	0.23%
2020/07/17	1	112.50	0	0.00	111.50	1	438	0.23%
2020/07/15	1	110.00	0.1	111.00	111.50	0.9	459	0.20%
2020/07/14	2	110.00	0	0.00	109.50	2	469	0.43%
2020/07/13	1	111.00	0	0.00	111.50	1	470	0.21%
2020/07/10	1	111.00	1	112.00	111.00	0	479	0.00%
2020/07/09	1	113.00	0	0.00	113.00	1	475	0.21%
2020/07/07	3	113.83	0	0.00	112.50	3	481	0.62%
2020/07/06	3	113.83	0	0.00	114.00	3	489	0.61%
2020/07/03	1	113.50	0	0.00	113.50	1	494	0.20%
2020/07/02	0	0.00	1	113.00	113.50	-1	499	-0.20%
2020/07/01	0	0.00	4	110.50	110.50	-4	503	-0.79%
2020/06/30	1	108.50	0	0.00	109.00	1	508	0.20%
2020/06/29	0	0.00	4.3	108.07	108.00	-4.3	515	-0.83%
2020/06/23	0	0.00	3	109.00	108.50	-3	532	-0.56%
2020/06/22	0	0.00	3	109.00	109.50	-3	544	-0.55%
2020/06/19	14	108.00	0	0.00	108.00	14	562	2.49%
2020/06/18	0	0.00	2	110.00	110.50	-2	571	-0.35%
2020/06/16	1	110.00	2	110.00	110.00	-1	596	-0.17%
2020/06/15	1	108.00	0	0.00	107.50	1	624	0.16%
2020/06/12	3	104.00	0	0.00	107.50	3	637	0.47%
2020/06/11	2	109.00	1	110.50	108.50	1	646	0.15%
2020/06/09	0	0.00	1	109.00	109.50	-1	660	-0.15%
2020/06/08	0	0.00	2	108.25	109.00	-2	675	-0.30%
2020/06/04	0	0.00	4	107.00	107.50	-4	697	-0.57%
2020/06/03	1	106.00	0	0.00	106.50	1	710	0.14%
2020/06/02	8	103.25	1	103.00	104.00	7	709	0.99%
2020/05/29	16	99.80	0	0.00	99.80	16	704	2.27%
2020/05/27	2	102.00	0	0.00	101.50	2	711	0.28%
2020/05/26	24	101.50	0	0.00	102.00	24	716	3.35%
2020/05/25	1	99.70	0	0.00	100.50	1	714	0.14%
2020/05/22	1	100.50	0	0.00	99.50	1	716	0.14%
2020/05/21	14.1	100.50	0	0.00	100.50	14.1	722	1.95%
2020/05/19	1	98.90	0	0.00	99.00	1	719	0.14%
2020/05/15	0	0.00	2	96.70	97.40	-2	721	-0.28%
2020/05/07	0	0.00	1	99.20	99.50	-1	714	-0.14%
2020/05/04	2	98.20	0	0.00	98.00	2	723	0.28%
2020/04/30	0	0.00	140	101.50	101.00	-140	723	-19.35%	大賣/鉅額交易
2020/04/29	1	99.70	12	99.80	99.80	-11	729	-1.51%
2020/04/28	4	95.80	3	96.33	96.20	1	729	0.14%
2020/04/21	1	90.60	43	90.82	90.60	-42	741	-5.67%
2020/04/17	2	95.30	1	94.70	94.70	1	731	0.14%
2020/04/16	1	95.30	0	0.00	96.10	1	722	0.14%
2020/04/15	25	97.10	2	97.00	97.10	23	716	3.21%
2020/04/13	0	0.00	1	92.90	92.90	-1	707	-0.14%
2020/04/09	1	90.00	4	90.30	92.00	-3	696	-0.43%
2020/04/08	4	89.50	0	0.00	90.50	4	682	0.59%
2020/04/01	3	85.97	0	0.00	86.20	3	650	0.46%
2020/03/31	0	0.00	1	86.80	86.80	-1	641	-0.16%
2020/03/30	0	0.00	1	85.40	86.30	-1	633	-0.16%
2020/03/27	1	89.10	0	0.00	87.60	1	626	0.16%
2020/03/26	1.9	86.42	1	85.70	87.20	0.9	611	0.14%
2020/03/25	2	86.15	33	85.87	85.90	-31	599	-5.17%
2020/03/24	1	81.20	1	80.60	80.00	0	583	0.00%
2020/03/18	0.1	80.70	0	0.00	80.50	0.1	516	0.01%
2020/03/17	0	82.50	0	0.00	82.40	0	503	0.01%
2020/03/16	0	89.30	0	0.00	88.80	0	489	0.00%
2020/03/13	1	88.80	0	0.00	91.30	1	481	0.21%
2020/03/12	2	96.25	0	0.00	96.00	2	475	0.42%
2020/03/11	5	101.00	1	99.90	100.00	4	460	0.87%
2020/03/10	2	100.15	0	0.00	101.00	2	454	0.44%
2020/03/09	1	103.50	2	105.00	103.00	-1	436	-0.23%
2020/03/05	1	107.00	0	0.00	107.00	1	412	0.24%
2020/03/04	1	106.00	0	0.00	106.50	1	415	0.24%
2020/02/25	0	0.00	1	108.00	108.50	-1	421	-0.24%
2020/02/20	0	0.00	90	111.02	111.00	-90	414	-21.70%
2020/02/19	0	0.00	1	112.00	111.50	-1	415	-0.24%
2020/02/17	0	0.00	63	110.41	110.00	-63	410	-15.33%
2020/02/06	1	111.00	0	0.00	111.00	1	398	0.25%
2020/02/05	3	107.83	0	0.00	108.00	3	392	0.76%
2020/02/04	2	107.25	27	107.63	108.00	-25	387	-6.45%
2020/02/03	0	0.00	3	104.00	107.00	-3	377	-0.80%
2020/01/31	0	0.00	54	111.02	111.00	-54	359	-15.00%
2020/01/30	6	112.08	12	112.75	111.50	-6	343	-1.74%
2020/01/20	0	0.00	1	118.00	118.00	-1	321	-0.31%
2020/01/17	6	117.83	0	0.00	118.00	6	319	1.88%
2020/01/15	1	117.50	20	117.50	117.00	-19	320	-5.93%
2020/01/14	0	0.00	3	117.50	117.50	-3	321	-0.93%
2020/01/13	0	0.00	2	118.00	118.50	-2	317	-0.63%
2020/01/07	1	115.00	0	0.00	115.50	1	318	0.31%
2019/12/30	0	0.00	1	114.50	115.00	-1	332	-0.30%
2019/12/02	0	0.00	2	115.00	115.50	-2	310	-0.64%
2019/11/28	0	0.00	1	117.50	117.00	-1	319	-0.31%
2019/11/25	2	118.00	0	0.00	117.50	2	318	0.63%
2019/11/20	0	0.00	0.2	115.00	115.00	-0.2	297	-0.07%
2019/11/19	1	113.50	0	0.00	114.00	1	297	0.34%
2019/11/18	0	0.00	25	113.00	113.00	-25	298	-8.36%
2019/11/11	1	115.00	0	0.00	114.50	1	308	0.32%
2019/11/08	25	115.50	0	0.00	115.50	25	307	8.12%
2019/11/07	1	114.50	10	114.00	114.50	-9	313	-2.87%
2019/11/06	1	114.50	0	0.00	114.50	1	317	0.32%
2019/11/01	1	113.00	0	0.00	112.50	1	349	0.29%
2019/10/29	20	113.25	0	0.00	112.50	20	366	5.45%
2019/10/21	0	0.00	1	114.00	114.00	-1	542	-0.18%
2019/10/18	3	114.50	0	0.00	114.50	3	570	0.53%
2019/10/17	11.7	113.29	0	0.00	113.50	11.7	566	2.07%
2019/10/16	5	112.70	2	113.00	112.50	3	573	0.52%
2019/10/09	0	0.00	36.1	108.56	109.00	-36.1	584	-6.18%
2019/10/04	0	0.00	19.3	110.02	110.50	-19.3	641	-3.01%
2019/10/01	29	111.50	2.6	112.00	112.00	26.4	644	4.10%
2019/09/27	1	112.50	1.3	112.00	111.50	-0.3	647	-0.05%
2019/09/26	0	0.00	59.6	113.22	113.50	-59.6	644	-9.25%
2019/09/25	0	0.00	1.1	113.45	113.00	-1.1	643	-0.17%
2019/09/24	4	113.75	0	0.00	113.50	4	644	0.62%
2019/09/18	0	0.00	10	113.05	113.00	-10	649	-1.54%
2019/09/12	0	0.00	25	112.50	113.00	-25	654	-3.82%
2019/09/11	13	114.50	0	0.00	113.50	13	653	1.99%
2019/09/10	2	114.50	1	115.00	114.50	1	650	0.15%
2019/09/09	0	0.00	3	113.67	114.00	-3	652	-0.46%
2019/09/04	0	0.00	50	113.57	114.00	-50	651	-7.68%
2019/09/03	21	114.36	0	0.00	113.50	21	661	3.17%
2019/09/02	26	113.71	0	0.00	114.00	26	661	3.93%
2019/08/30	5	110.20	0	0.00	110.00	5	648	0.77%
2019/08/20	1	111.00	0	0.00	111.00	1	656	0.15%
2019/08/19	0	0.00	1	110.50	110.50	-1	659	-0.15%
2019/08/15	0	0.00	1	108.50	110.00	-1	662	-0.15%
2019/08/08	0	0.00	11	113.59	114.00	-11	648	-1.70%
2019/08/07	1	114.00	30	114.00	113.50	-29	647	-4.48%
2019/08/05	0	0.00	9	114.06	112.50	-9	659	-1.37%
2019/08/02	1	115.00	10	115.00	115.00	-9	666	-1.35%
2019/07/31	12	118.33	0	0.00	117.50	12	658	1.82%
2019/07/29	1	119.50	0	0.00	119.00	1	647	0.15%
2019/07/26	1	121.50	0	0.00	121.50	1	633	0.16%
2019/07/25	0	0.00	6	117.83	118.50	-6	620	-0.97%
2019/07/24	1	116.50	121	117.10	116.00	-120	607	-19.74%	大賣/鉅額交易
2019/07/23	33	132.21	8	132.69	132.00	25	539	4.64%
2019/07/22	22	132.30	3	132.50	133.00	19	502	3.78%
2019/07/19	22	129.50	0	0.00	129.00	22	474	4.63%
2019/07/18	0	0.00	1	128.00	128.00	-1	463	-0.22%
2019/07/17	0	0.00	5	128.00	126.50	-5	455	-1.10%
2019/07/15	0	0.00	26	127.37	129.00	-26	443	-5.86%
2019/07/12	0	0.00	30	128.15	127.50	-30	441	-6.80%
2019/07/10	77	123.03	1	121.50	125.00	76	421	18.05%
2019/07/09	0	0.00	100	116.15	118.00	-100	395	-25.27%
2019/07/05	0	0.00	4	116.00	116.50	-4	403	-0.99%
2019/07/04	5	117.00	1	116.50	116.50	4	406	0.98%
2019/07/03	0	0.00	20	115.50	115.50	-20	403	-4.95%
2019/07/02	2	116.75	0	0.00	116.50	2	410	0.49%
2019/07/01	45	116.00	25	115.50	116.00	20	412	4.85%
2019/06/28	0	0.00	2	115.50	115.00	-2	413	-0.48%
2019/06/25	1	116.50	0	0.00	116.00	1	434	0.23%
2019/06/24	0	0.00	1.6	116.05	116.00	-1.6	438	-0.36%
2019/06/14	1	113.00	0	0.00	113.00	1	459	0.22%
2019/06/13	0	0.00	1	113.00	113.00	-1	462	-0.22%
2019/06/12	1	113.50	0	0.00	113.50	1	466	0.21%
2019/06/11	1	115.00	10	114.50	114.00	-9	469	-1.92%
2019/06/06	0	0.00	2	110.50	111.00	-2	454	-0.44%
2019/06/05	1	111.00	38	110.86	110.50	-37	457	-8.09%
2019/06/04	1	112.00	15	111.00	111.00	-14	456	-3.07%
2019/06/03	1	110.00	1	111.00	111.00	0	456	0.00%
2019/05/31	0	0.00	12	111.00	111.50	-12	454	-2.64%
2019/05/28	1	110.50	0	0.00	110.00	1	450	0.22%
2019/05/23	8	112.38	0	0.00	111.50	8	440	1.82%
2019/05/22	1	115.50	0	0.00	115.00	1	434	0.23%
2019/05/21	11	115.05	0	0.00	115.50	11	437	2.51%
2019/05/20	0	0.00	4	111.50	113.00	-4	434	-0.92%
2019/05/14	2	110.25	0	0.00	112.50	2	440	0.45%
2019/05/13	1	112.50	147	109.61	111.00	-146	423	-34.44%	大賣/鉅額交易
2019/05/02	0	0.00	3	118.00	118.00	-3	379	-0.79%
2019/04/30	0	0.00	105	115.14	115.50	-105	370	-28.36%	大賣/鉅額交易
2019/04/19	2	115.25	200	115.09	115.00	-198	384	-51.45%	大賣/鉅額交易
2019/04/16	0	0.00	1	116.50	116.50	-1	383	-0.26%
2019/04/11	13	115.81	72	117.25	115.00	-59	363	-16.22%
2019/04/10	0	0.00	1	117.50	118.00	-1	352	-0.28%
2019/04/01	0	0.00	0.2	116.50	115.50	-0.2	320	-0.06%
2019/03/29	46	114.10	1	113.00	114.50	45	312	14.40%
2019/03/28	0	0.00	6	112.33	112.00	-6	297	-2.02%
2019/03/27	1	110.50	1	111.50	111.00	0	295	0.00%
2019/03/26	1	111.00	0	0.00	111.00	1	291	0.34%
2019/03/21	0	0.00	1	107.00	107.50	-1	281	-0.36%
2019/03/20	0	0.00	2	106.00	107.00	-2	284	-0.70%
2019/03/19	8	104.94	10	104.25	105.00	-2	284	-0.70%
2019/03/18	0	0.00	18	102.83	104.00	-18	280	-6.41%
2019/03/15	0	0.00	20	102.25	103.50	-20	277	-7.20%
2019/03/14	10	103.20	22	103.05	102.50	-12	274	-4.37%
2019/03/13	1	103.50	7	103.50	103.50	-6	279	-2.15%
2019/03/12	0	0.00	22	103.23	103.50	-22	285	-7.71%
2019/03/11	0	0.00	16	103.03	104.00	-16	290	-5.50%
2019/03/08	1	102.00	10	102.00	102.00	-9	296	-3.04%
2019/03/06	0	0.00	25	104.06	103.50	-25	299	-8.36%
2019/03/05	37	104.35	0	0.00	104.50	37	301	12.28%
2019/02/27	0	0.00	30	103.47	103.50	-30	300	-10.00%
2019/02/26	5	104.00	30	103.13	104.00	-25	299	-8.35%
2019/02/21	1	103.00	0	0.00	103.00	1	301	0.33%
2019/02/12	0.8	104.00	0	0.00	101.00	0.8	296	0.26%
2019/01/22	0	0.00	1	97.70	98.00	-1	311	-0.32%
2019/01/21	6	99.02	0	0.00	98.30	6	308	1.94%
2019/01/18	1	99.20	1	99.20	98.50	0	311	0.00%
2019/01/16	2	97.90	0	0.00	98.40	2	313	0.64%
2019/01/15	1	97.20	0	0.00	97.30	1	309	0.32%
2019/01/14	1	96.80	0	0.00	96.90	1	314	0.32%
2019/01/03	0	0.00	5	91.70	91.90	-5	381	-1.31%
2018/12/28	1	90.70	0	0.00	90.60	1	386	0.26%
2018/12/13	0	0.00	4	92.50	92.50	-4	389	-1.03%
2018/12/12	0	0.00	39	90.68	90.50	-39	382	-10.19%
2018/11/23	0	0.00	1	88.00	88.10	-1	346	-0.29%
2018/11/20	0	0.00	7	90.36	90.20	-7	351	-1.99%
2018/11/07	2	84.70	0	0.00	85.00	2	385	0.52%
2018/11/06	0	0.00	0.1	85.00	84.50	-0.1	391	-0.03%
2018/11/05	1	84.60	0	0.00	84.50	1	398	0.25%
2018/11/01	0	0.00	21	85.20	85.20	-21	391	-5.36%
2018/10/31	0	0.00	13	85.10	85.10	-13	393	-3.30%
2018/10/25	0	0.00	1	83.40	83.00	-1	387	-0.26%
2018/10/22	1	84.00	0	0.00	84.00	1	380	0.26%
2018/10/19	1	82.80	52	83.06	83.50	-51	375	-13.58%
2018/10/18	0	0.00	75	87.26	86.40	-75	373	-20.09%
2018/10/17	5	88.00	69	88.75	88.00	-64	374	-17.10%
2018/10/16	5	89.00	68	89.28	88.30	-63	368	-17.09%
2018/10/15	2	90.25	78	90.63	90.10	-76	358	-21.20%
2018/10/12	4	90.38	0	0.00	92.50	4	352	1.14%
2018/10/11	0	0.00	1	91.10	91.20	-1	351	-0.28%
2018/10/05	0	0.00	0.7	100.00	99.50	-0.7	348	-0.20%
2018/10/04	0	101.00	0	0.00	100.50	0	346	0.00%
2018/10/02	0	0.00	0.3	102.00	101.50	-0.3	351	-0.08%
2018/10/01	0	0.00	3	101.50	101.50	-3	353	-0.85%
2018/09/12	0	0.00	9	101.28	102.00	-9	381	-2.36%
2018/09/10	0	0.00	1	101.00	101.00	-1	388	-0.26%
2018/08/31	0	0.00	1	103.00	103.00	-1	410	-0.24%
2018/08/28	0	0.00	1	103.50	103.50	-1	423	-0.24%
2018/08/27	2	103.00	0	0.00	103.50	2	425	0.47%
2018/08/16	9	98.88	35	98.76	98.80	-26	425	-6.12%
2018/08/15	0	0.00	3	101.50	100.50	-3	417	-0.72%
2018/08/13	0	0.00	3	103.50	104.00	-3	417	-0.72%
2018/08/10	0	0.00	3	106.00	107.00	-3	411	-0.73%
2018/08/07	1	107.50	1	109.50	107.50	0	440	0.00%
2018/08/06	0	0.00	2	110.00	110.00	-2	465	-0.43%
2018/07/30	65	112.65	0	0.00	112.00	65	480	13.52%
2018/07/27	65.1	112.92	0	0.00	113.00	65.1	480	13.55%
2018/07/26	65	113.00	2	112.50	113.50	63	479	13.14%
2018/07/25	3	114.17	4	113.00	112.50	-1	483	-0.21%
2018/07/24	5	118.50	0	0.00	118.50	5	473	1.06%
2018/07/20	0	0.00	12	116.00	116.00	-12	469	-2.56%
2018/07/18	0	0.00	25	116.72	115.00	-25	470	-5.32%
2018/07/17	0	0.00	54	114.85	114.50	-54	462	-11.68%
2018/07/16	1	117.00	33	115.02	116.00	-32	466	-6.86%
2018/07/13	0	0.00	24	113.00	113.00	-24	459	-5.23%
2018/07/12	1	111.50	37	111.59	111.50	-36	464	-7.75%
2018/07/11	0	0.00	25	111.72	112.00	-25	475	-5.25%
2018/07/10	0	0.00	31	112.11	112.00	-31	490	-6.32%
2018/07/09	0	0.00	28	113.14	113.50	-28	493	-5.67%
2018/07/06	49	112.65	0	0.00	113.00	49	530	9.23%
2018/07/04	0	0.00	57	114.80	113.50	-57	609	-9.35%
2018/06/27	1	118.00	0	0.00	118.00	1	604	0.17%
2018/06/25	1	118.00	0	0.00	118.50	1	615	0.16%
2018/06/14	0	0.00	0.2	120.50	120.50	-0.2	619	-0.03%
2018/06/13	1	119.50	0	0.00	119.00	1	623	0.16%
2018/06/11	0	0.00	207	118.90	118.50	-207	636	-32.52%	大賣/鉅額交易
2018/06/08	1	120.00	3.1	120.00	119.50	-2.1	630	-0.33%
2018/06/07	0	0.00	7	121.14	121.00	-7	628	-1.11%
2018/06/06	3	123.50	11	121.95	121.50	-8	638	-1.25%
2018/06/05	8	122.38	0	0.00	123.00	8	641	1.25%
2018/06/01	0.1	123.00	7	122.14	123.00	-6.9	646	-1.07%
2018/05/31	10	122.85	0	0.00	123.00	10	646	1.55%
2018/05/30	0	0.00	7	118.64	119.00	-7	633	-1.10%
2018/05/29	7	120.86	1	120.50	120.50	6	621	0.97%
2018/05/28	0	0.00	19	120.29	121.00	-19	621	-3.06%
2018/05/25	0	0.00	9	120.44	120.00	-9	620	-1.45%
2018/05/24	45	120.22	0	0.00	120.00	45	616	7.29%
2018/05/23	1	120.50	264	120.63	121.00	-263	614	-42.81%	大賣/鉅額交易
2018/05/22	22	122.77	148	121.12	121.00	-126	609	-20.66%	大賣/鉅額交易
2018/05/21	1	122.00	24	122.33	121.50	-23	606	-3.79%
2018/05/18	1	124.50	6	124.00	123.50	-5	604	-0.83%
2018/05/17	5	126.00	12	124.04	126.00	-7	606	-1.15%
2018/05/16	12	123.96	13	122.42	125.00	-1	605	-0.17%
2018/05/15	9.1	122.73	169	121.71	121.00	-159.9	594	-26.90%	大賣/鉅額交易
2018/05/14	23	121.89	6	122.92	123.50	17	590	2.88%
2018/05/11	0	0.00	3	128.00	127.50	-3	564	-0.53%
2018/05/10	3	129.33	87	128.28	128.50	-84	561	-14.96%
2018/05/09	59	131.04	8	129.81	131.00	51	550	9.27%
2018/05/08	9	130.39	1	128.50	130.50	8	553	1.45%
2018/05/07	1	130.00	5	128.50	130.00	-4	556	-0.72%
2018/05/04	0	0.00	6	127.92	128.00	-6	560	-1.07%
2018/05/03	0	0.00	20	128.00	129.00	-20	566	-3.53%
2018/05/02	0	0.00	2	128.00	129.00	-2	566	-0.35%
2018/04/30	6	133.08	13	132.08	131.50	-7	560	-1.25%
2018/04/27	2	132.00	1	130.50	132.00	1	558	0.18%
2018/04/26	11	132.05	11	130.68	130.50	0	559	0.00%
2018/04/25	11	128.05	1	128.50	128.50	10	550	1.82%
2018/04/24	20	129.10	1	127.00	129.00	19	557	3.41%
2018/04/23	13	130.96	2	129.75	130.50	11	559	1.96%
2018/04/20	2	131.75	2	129.75	130.50	0	577	0.00%
2018/04/19	0	0.00	2	127.50	128.50	-2	571	-0.35%
2018/04/18	0	0.00	39	126.79	128.00	-39	573	-6.81%
2018/04/17	3	128.33	78	127.67	127.50	-75	566	-13.23%
2018/04/16	27	134.98	3	133.33	132.00	24	577	4.15%
2018/04/13	1	130.00	14	129.89	131.00	-13	568	-2.29%
2018/04/12	17	131.65	29	133.78	130.50	-12	570	-2.10%
2018/04/11	45	129.83	85	130.71	132.00	-40	538	-7.42%
2018/04/10	31	122.82	5	122.30	123.00	26	474	5.48%
2018/04/09	0	0.00	20	118.00	118.50	-20	461	-4.33%
2018/04/03	0	0.00	3	119.00	119.50	-3	461	-0.65%
2018/03/31	0	0.00	3	119.33	119.50	-3	472	-0.64%
2018/03/30	5	121.10	56	120.14	120.50	-51	472	-10.80%
2018/03/29	5	121.20	37	119.86	121.50	-32	468	-6.83%
2018/03/28	44	121.42	58	120.03	120.00	-14	465	-3.00%
2018/03/27	11	118.73	20	118.23	118.50	-9	458	-1.96%
2018/03/26	62	118.10	9	116.67	119.00	53	457	11.58%
2018/03/23	7	116.57	0	0.00	115.00	7	454	1.54%
2018/03/22	0	0.00	26	116.25	116.50	-26	456	-5.69%
2018/03/21	7	117.86	23	117.00	117.00	-16	457	-3.50%
2018/03/20	1	117.00	12	116.83	117.00	-11	462	-2.38%
2018/03/19	5	118.20	41	118.44	117.50	-36	466	-7.72%
2018/03/16	263	119.93	15	119.80	119.00	248	459	53.97%	大買/鉅額交易
2018/03/15	13	119.08	4	118.00	118.50	9	444	2.03%
2018/03/14	10	118.40	5	117.60	118.00	5	444	1.12%
2018/03/13	154	118.58	14	117.71	118.00	140	443	31.56%	大買/鉅額交易
2018/03/12	19	119.13	8	118.00	118.00	11	449	2.45%
2018/03/09	17	115.85	14	114.57	116.50	3	441	0.68%
2018/03/08	41	114.72	14	114.86	114.50	27	436	6.19%
2018/03/07	22	113.89	4	112.50	113.00	18	431	4.17%
2018/03/06	3	112.50	3	111.67	112.00	0	438	0.00%
2018/03/05	2	113.00	1	112.00	111.00	1	442	0.23%
2018/03/02	5	113.00	6	112.67	113.00	-1	447	-0.22%
2018/03/01	6	113.67	0	0.00	114.00	6	452	1.33%
2018/02/27	0	0.00	12	113.00	113.00	-12	464	-2.59%
2018/02/26	5	113.40	8	112.75	112.50	-3	474	-0.63%
2018/02/23	10	112.80	4	111.50	112.50	6	541	1.11%
2018/02/22	4	112.00	6	111.17	111.50	-2	573	-0.35%
2018/02/21	4	113.00	0	0.00	112.50	4	592	0.68%
2018/02/12	19	112.00	10	111.00	111.00	9	601	1.50%
2018/02/09	10	110.45	9	108.33	109.50	1	597	0.17%
2018/02/08	8	110.63	2	108.50	111.50	6	601	1.00%
2018/02/07	2	110.00	2	109.25	109.00	0	602	0.00%
2018/02/06	4	109.50	0	0.00	108.00	4	601	0.66%
2018/02/05	0	0.00	8	110.56	112.00	-8	590	-1.36%
2018/02/02	2	113.00	5	112.50	112.50	-3	590	-0.51%
2018/02/01	0	0.00	13	113.77	113.50	-13	610	-2.13%
2018/01/31	4	113.50	10	112.25	113.50	-6	612	-0.98%
2018/01/30	3	112.83	18	112.64	113.00	-15	610	-2.46%
2018/01/29	5	114.40	1	114.00	114.00	4	606	0.66%
2018/01/26	4	115.38	86	115.40	115.00	-82	603	-13.58%
2018/01/25	2	116.75	41	116.54	116.50	-39	604	-6.45%
2018/01/24	2	117.00	12	116.04	116.50	-10	625	-1.60%
2018/01/23	6	117.50	18	116.81	116.50	-12	626	-1.92%
2018/01/22	4	116.50	33	115.95	117.00	-29	627	-4.62%
2018/01/19	1	118.00	23	117.52	117.50	-22	624	-3.53%
2018/01/18	5	118.80	65	118.08	119.00	-60	626	-9.58%
2018/01/17	3	118.00	24	117.27	118.00	-21	617	-3.40%
2018/01/16	7	116.71	53	116.52	117.00	-46	611	-7.52%
2018/01/15	0	0.00	15	115.17	114.50	-15	593	-2.53%
2018/01/12	1	115.50	1	115.00	115.00	0	591	0.00%
2018/01/11	0	0.00	8	114.19	115.50	-8	589	-1.36%
2018/01/10	146	115.27	17	115.97	115.00	129	589	21.90%	大買/鉅額交易
2018/01/09	169	114.79	6	113.50	115.00	163	564	28.90%	大買/鉅額交易
2018/01/08	7	113.93	11	112.55	115.00	-4	558	-0.72%
2018/01/05	7	112.14	0	0.00	112.50	7	551	1.27%
2018/01/04	0	0.00	4	111.00	111.00	-4	550	-0.73%
2018/01/03	1	112.00	0	0.00	111.50	1	563	0.18%