興勤 (2428)-新加坡商瑞銀券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
158.5
漲跌
--
漲幅
0.00%
成交量
78張
產業
上市電子零組件類股
384人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

興勤 (2428)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	5	159.80	158.50	-5	227	-2.20%
2024/11/21	9	158.00	23	157.61	158.50	-14	236	-5.93%
2024/11/20	3	156.50	3	155.50	155.50	0	250	0.00%
2024/11/19	0	0.00	4	157.13	156.00	-4	255	-1.56%
2024/11/18	5	156.90	21	156.67	156.00	-16	261	-6.11%
2024/11/15	7	159.64	14	159.50	158.00	-7	264	-2.65%
2024/11/14	2	162.50	27	162.48	161.00	-25	262	-9.53%
2024/11/13	0	0.00	12	164.38	164.00	-12	262	-4.58%
2024/11/12	4	164.13	28	164.57	164.00	-24	263	-9.10%
2024/11/11	7	163.79	2	164.00	166.00	5	263	1.90%
2024/11/08	1	167.50	11	165.00	164.50	-10	267	-3.74%
2024/11/07	17	166.94	4	167.25	167.00	13	275	4.71%
2024/11/06	9	164.11	10	164.75	165.00	-1	278	-0.36%
2024/11/05	4	165.25	16	165.34	164.50	-12	296	-4.05%
2024/11/04	11	165.64	0	0.00	166.50	11	303	3.63%
2024/11/01	17	164.85	11	165.14	166.50	6	319	1.88%
2024/10/30	8	164.06	0	0.00	164.00	8	320	2.50%
2024/10/29	11	167.05	13	166.15	164.00	-2	320	-0.62%
2024/10/28	10	168.60	19	168.16	169.00	-9	320	-2.81%
2024/10/25	0	0.00	4	170.00	169.50	-4	320	-1.25%
2024/10/24	3	171.00	12	170.46	169.50	-9	323	-2.78%
2024/10/23	0	0.00	3	173.00	171.00	-3	325	-0.92%
2024/10/22	1	172.00	0	0.00	171.50	1	326	0.31%
2024/10/21	4	173.13	0	0.00	173.00	4	333	1.20%
2024/10/18	0	0.00	27	172.91	172.00	-27	339	-7.95%
2024/10/17	15	174.67	3	175.17	175.00	12	344	3.48%
2024/10/16	14	174.68	9	173.89	175.00	5	349	1.43%
2024/10/15	31	175.92	18	176.39	177.00	13	362	3.59%
2024/10/14	13	172.85	0	0.00	173.50	13	361	3.59%
2024/10/11	9	172.61	3	172.67	172.00	6	372	1.61%
2024/10/09	9	174.94	10	175.20	173.00	-1	381	-0.26%
2024/10/08	5	174.00	8	174.81	173.50	-3	383	-0.78%
2024/10/07	7	172.07	3	172.00	172.00	4	389	1.03%
2024/10/04	3	171.33	18	171.03	170.50	-15	415	-3.61%
2024/10/01	1	174.50	11	173.32	174.50	-10	417	-2.39%
2024/09/30	13	175.73	12	174.00	174.00	1	420	0.24%
2024/09/27	6	179.50	0	0.00	178.50	6	423	1.42%
2024/09/26	19	179.84	26	179.13	178.00	-7	423	-1.65%
2024/09/25	15	179.53	20	179.05	178.50	-5	419	-1.19%
2024/09/24	20	177.20	8	176.63	179.00	12	417	2.88%
2024/09/23	29	178.05	3	177.67	177.50	26	416	6.24%
2024/09/20	17	176.88	6	177.00	177.50	11	415	2.65%
2024/09/19	9	174.44	8	173.94	175.00	1	415	0.24%
2024/09/18	15	175.27	38	174.74	173.50	-23	424	-5.42%
2024/09/16	15	174.67	9	174.94	176.00	6	431	1.39%
2024/09/13	59	172.62	26	170.75	174.00	33	437	7.54%
2024/09/12	36	169.32	3	167.17	170.50	33	447	7.37%
2024/09/11	0	0.00	13	162.69	162.00	-13	453	-2.87%
2024/09/10	3	163.33	11	163.18	163.50	-8	494	-1.62%
2024/09/09	20	162.10	0	0.00	162.50	20	507	3.94%
2024/09/06	10	163.40	7	163.07	164.00	3	509	0.59%
2024/09/05	7	164.29	17	165.41	163.00	-10	508	-1.96%
2024/09/04	56	167.44	58	166.30	165.00	-2	507	-0.39%
2024/09/03	13	174.92	21	174.24	173.00	-8	500	-1.60%
2024/09/02	32	174.20	3	173.50	173.50	29	498	5.82%
2024/08/30	0	0.00	10	171.65	172.00	-10	494	-2.02%
2024/08/29	13	168.62	0	0.00	170.00	13	493	2.63%
2024/08/28	0	0.00	2	169.50	168.50	-2	495	-0.40%
2024/08/27	12	168.79	3	168.50	170.00	9	496	1.81%
2024/08/26	18	169.06	57	168.92	167.50	-39	496	-7.85%
2024/08/23	31	170.44	61	170.43	172.50	-30	495	-6.05%
2024/08/22	13	171.27	84	175.01	171.00	-71	492	-14.43%
2024/08/21	33	173.79	40	173.26	173.00	-7	490	-1.43%
2024/08/20	12	171.46	11	171.27	171.50	1	494	0.20%
2024/08/19	11	169.86	8	169.88	170.50	3	492	0.61%
2024/08/16	3	168.00	15	167.53	168.00	-12	489	-2.45%
2024/08/15	18	165.94	21	165.67	165.00	-3	488	-0.61%
2024/08/14	0	0.00	14	165.46	165.00	-14	487	-2.87%
2024/08/13	10	162.80	14	162.68	163.50	-4	486	-0.82%
2024/08/12	25	163.42	25	163.08	162.00	0	492	0.00%
2024/08/09	32	159.75	35	161.67	161.50	-3	491	-0.61%
2024/08/08	14	151.79	56	151.79	153.00	-42	483	-8.68%
2024/08/07	124	151.40	8	152.25	153.50	116	484	23.92%	大買/鉅額交易
2024/08/06	66	144.74	85	148.29	146.50	-19	472	-4.02%
2024/08/05	75	149.11	25	151.66	147.00	50	477	10.47%
2024/08/02	4	165.25	43	164.22	163.00	-39	503	-7.74%
2024/08/01	8	167.81	11	167.45	169.00	-3	513	-0.58%
2024/07/31	20	165.33	30	165.30	165.00	-10	514	-1.94%
2024/07/30	15	161.00	10	161.65	163.00	5	516	0.97%
2024/07/29	23	163.41	25	163.74	161.50	-2	515	-0.39%
2024/07/26	24	165.98	4	165.50	166.50	20	511	3.91%
2024/07/23	52	171.06	5	172.00	170.50	47	510	9.20%
2024/07/22	25	169.38	84	169.44	169.50	-59	509	-11.58%
2024/07/19	13	173.92	35	175.17	173.50	-22	505	-4.35%
2024/07/18	33	179.09	7	179.36	178.50	26	502	5.17%
2024/07/17	64	184.54	42	184.15	182.50	22	499	4.41%
2024/07/16	111	187.00	1	184.50	185.00	110	498	22.05%	大買/鉅額交易
2024/07/15	10	181.80	13	183.08	181.50	-3	489	-0.61%
2024/07/12	43	185.21	35	186.33	184.00	8	488	1.64%
2024/07/11	41	184.11	21	183.86	184.50	20	478	4.18%
2024/07/10	6	181.50	2	181.50	183.00	4	476	0.84%
2024/07/09	26	181.21	14	181.79	181.00	12	479	2.50%
2024/07/08	55	186.02	115	185.57	182.50	-60	475	-12.61%	大賣/
2024/07/05	4	180.88	12	180.75	180.50	-8	455	-1.76%
2024/07/04	0	0.00	18	179.14	179.50	-18	454	-3.96%
2024/07/03	21	179.86	61	180.43	179.50	-40	456	-8.77%
2024/07/02	13	177.42	8	176.88	177.50	5	455	1.10%
2024/07/01	0	0.00	19	177.87	177.00	-19	454	-4.18%
2024/06/28	5	178.90	15	179.97	178.00	-10	457	-2.19%
2024/06/27	10	178.75	3	177.83	177.00	7	460	1.52%
2024/06/26	4	179.63	35	180.99	180.00	-31	459	-6.75%
2024/06/25	58	178.98	43	178.71	179.00	15	458	3.27%
2024/06/24	30	182.28	53	183.46	181.50	-23	453	-5.07%
2024/06/21	60	186.08	3	186.00	187.00	57	452	12.59%
2024/06/20	92	185.09	21	183.90	185.50	71	449	15.81%
2024/06/19	13	183.92	19	183.97	183.50	-6	448	-1.34%
2024/06/18	94	182.73	29	182.28	183.00	65	436	14.88%
2024/06/17	165	180.02	114	180.84	183.00	51	426	11.95%	大買/大賣/
2024/06/14	72	174.03	23	174.59	176.00	49	387	12.66%
2024/06/13	7	169.21	5	170.50	170.50	2	374	0.53%
2024/06/11	18	167.17	11	168.05	167.00	7	383	1.82%
2024/06/07	0	0.00	3	169.00	168.50	-3	389	-0.77%
2024/06/06	2	168.00	9	167.83	167.50	-7	393	-1.78%
2024/06/05	1	168.50	16	168.09	167.50	-15	400	-3.75%
2024/06/04	9	169.78	5	169.80	168.50	4	412	0.97%
2024/06/03	0	0.00	2	170.00	169.50	-2	424	-0.47%
2024/05/31	4	170.25	8	170.06	169.50	-4	449	-0.89%
2024/05/30	12	169.25	20	170.08	169.00	-8	457	-1.75%
2024/05/29	22	171.68	3	171.17	170.50	19	483	3.93%
2024/05/28	24	171.88	8	171.81	171.00	16	501	3.19%
2024/05/27	76	171.91	9	172.28	171.00	67	518	12.92%
2024/05/24	86	165.65	64	167.62	167.00	22	550	4.00%
2024/05/23	24	165.13	8	165.06	164.50	16	546	2.93%
2024/05/22	8	167.31	17	167.41	167.00	-9	550	-1.63%
2024/05/21	18	165.25	24	165.77	165.50	-6	558	-1.07%
2024/05/20	2	165.25	3	165.50	164.50	-1	569	-0.18%
2024/05/17	10	165.30	4	166.13	165.50	6	575	1.04%
2024/05/16	30	166.63	12	167.71	167.00	18	589	3.05%
2024/05/15	18	166.81	20	167.15	166.50	-2	599	-0.33%
2024/05/14	20	167.23	2	167.75	167.00	18	605	2.97%
2024/05/13	14	168.14	19	167.47	167.00	-5	605	-0.83%
2024/05/10	13	169.73	25	170.18	170.50	-12	604	-1.99%
2024/05/09	31	172.47	36	173.92	171.50	-5	601	-0.83%
2024/05/08	313	171.94	19	169.47	175.00	294	589	49.87%	大買/鉅額交易
2024/05/07	70	163.12	70	163.81	164.00	0	549	0.00%
2024/05/06	13	159.62	12	159.79	160.00	1	540	0.19%
2024/05/03	29	159.98	29	159.34	157.00	0	542	0.00%
2024/05/02	0	0.00	13	156.58	157.00	-13	544	-2.39%
2024/04/30	1	158.50	1	160.00	157.50	0	551	0.00%
2024/04/29	12	158.58	15	158.63	159.50	-3	554	-0.54%
2024/04/26	1	157.00	14	158.54	156.50	-13	554	-2.35%
2024/04/25	17	155.91	24	156.25	156.00	-7	554	-1.26%
2024/04/24	31	155.53	7	156.00	156.50	24	555	4.32%
2024/04/23	11	153.32	5	153.90	152.00	6	556	1.08%
2024/04/22	37	153.89	48	154.36	153.50	-11	556	-1.98%
2024/04/19	11	155.91	71	155.61	154.50	-60	553	-10.84%
2024/04/18	8	159.94	9	159.83	159.50	-1	549	-0.18%
2024/04/17	8	158.88	31	159.19	159.00	-23	555	-4.14%
2024/04/16	15	158.27	46	159.27	158.50	-31	557	-5.56%
2024/04/15	5	164.20	23	164.17	163.50	-18	551	-3.26%
2024/04/12	54	167.24	1	169.00	167.00	53	550	9.63%
2024/04/11	5	165.60	10	165.25	165.50	-5	548	-0.91%
2024/04/10	8	169.25	7	169.14	168.00	1	549	0.18%
2024/04/09	4	172.00	24	171.33	170.00	-20	555	-3.60%
2024/04/08	32	170.81	25	170.60	171.00	7	561	1.25%
2024/04/03	4	168.38	4	168.50	169.00	0	582	0.00%
2024/04/02	0	0.00	27	168.17	168.00	-27	601	-4.49%
2024/04/01	47	169.71	15	169.97	169.50	32	629	5.08%
2024/03/29	8	166.13	13	166.08	167.00	-5	624	-0.80%
2024/03/28	18	168.42	22	167.84	166.00	-4	622	-0.64%
2024/03/27	21	170.12	16	169.88	168.50	5	620	0.81%
2024/03/26	39	174.77	25	173.56	169.50	14	618	2.26%
2024/03/25	109	172.91	13	173.23	173.50	96	611	15.71%	大買/
2024/03/22	88	171.83	33	169.58	173.50	55	611	9.00%
2024/03/21	27	167.98	32	170.11	170.50	-5	605	-0.83%
2024/03/20	45	165.58	11	165.64	165.50	34	607	5.60%
2024/03/19	4	165.00	35	166.11	165.00	-31	620	-4.99%
2024/03/18	10	166.00	7	166.57	167.00	3	638	0.47%
2024/03/15	0	0.00	28	164.82	164.00	-28	643	-4.35%
2024/03/14	14	163.11	54	165.48	165.50	-40	652	-6.13%
2024/03/13	0	0.00	64	166.05	164.00	-64	670	-9.55%
2024/03/12	2	167.75	22	168.14	168.00	-20	670	-2.98%
2024/03/11	26	167.81	11	169.41	167.00	15	677	2.22%
2024/03/08	125	171.98	15	173.47	171.00	110	695	15.81%	大買/鉅額交易
2024/03/07	59	174.31	30	174.90	173.50	29	691	4.19%
2024/03/06	48	179.14	74	178.24	177.00	-26	688	-3.78%
2024/03/05	16	174.94	27	174.76	177.00	-11	675	-1.63%
2024/03/04	20	176.48	70	176.29	176.00	-50	699	-7.15%
2024/03/01	149	174.49	77	173.99	172.50	72	672	10.71%	大買/
2024/02/29	31	171.03	130	170.26	170.00	-99	652	-15.16%	大賣/
2024/02/27	165	173.27	80	171.68	172.50	85	637	13.34%	大買/
2024/02/26	30	166.12	9	167.39	167.00	21	594	3.53%
2024/02/23	58	166.22	1	165.50	164.50	57	588	9.68%
2024/02/22	10	167.15	31	167.56	167.50	-21	585	-3.58%
2024/02/21	59	164.53	32	167.83	168.50	27	578	4.67%
2024/02/20	7	165.00	22	165.09	164.50	-15	566	-2.65%
2024/02/19	39	166.58	25	167.34	167.50	14	559	2.50%
2024/02/16	101	163.11	14	162.21	164.00	87	547	15.90%	大買/
2024/02/15	20	155.43	47	155.86	158.00	-27	530	-5.09%
2024/02/05	0	0.00	11	159.41	158.50	-11	521	-2.11%
2024/02/02	8	160.88	0	0.00	160.50	8	520	1.54%
2024/02/01	9	160.39	2	160.00	160.50	7	518	1.35%
2024/01/31	11	159.45	8	159.63	159.00	3	517	0.58%
2024/01/30	1	160.00	11	159.18	160.00	-10	515	-1.94%
2024/01/29	3	160.00	0	0.00	159.50	3	513	0.58%
2024/01/25	29	164.07	7	163.50	162.50	22	507	4.33%
2024/01/24	33	162.56	1	161.50	163.50	32	502	6.37%
2024/01/23	15	159.77	11	161.18	162.00	4	498	0.80%
2024/01/22	7	158.86	5	160.00	160.00	2	494	0.40%
2024/01/19	3	156.67	31	156.79	158.00	-28	492	-5.68%
2024/01/18	5	157.90	11	157.09	156.00	-6	491	-1.22%
2024/01/17	5	159.40	63	158.68	159.00	-58	489	-11.86%
2024/01/16	38	158.83	8	159.50	158.50	30	484	6.19%
2024/01/15	18	159.67	15	161.47	160.50	3	482	0.62%
2024/01/12	7	158.79	6	158.92	158.00	1	483	0.21%
2024/01/11	10	156.40	70	159.03	160.00	-60	484	-12.39%
2024/01/10	18	157.47	16	158.31	158.00	2	481	0.42%
2024/01/09	6	160.83	14	161.82	159.50	-8	479	-1.67%
2024/01/08	12	159.46	1	162.50	159.50	11	478	2.30%
2024/01/05	25	162.72	4	162.38	161.00	21	475	4.42%
2024/01/04	15	164.47	101	162.89	162.50	-86	476	-18.06%	大賣/
2024/01/03	22	164.61	49	164.29	165.00	-27	479	-5.63%
2024/01/02	36	168.04	40	169.65	168.00	-4	471	-0.85%
2023/12/29	197	169.16	111	169.58	168.00	86	461	18.64%	大買/大賣/
2023/12/28	55	165.68	61	165.91	166.50	-6	439	-1.37%
2023/12/27	51	163.69	156	163.45	165.00	-105	421	-24.91%	大賣/鉅額交易
2023/12/26	17	158.09	10	158.30	158.00	7	390	1.79%
2023/12/25	4	157.50	15	157.60	157.00	-11	391	-2.81%
2023/12/22	9	156.61	13.4	156.88	156.50	-4.4	394	-1.11%
2023/12/21	21	157.50	11	158.18	157.50	10	396	2.52%
2023/12/20	16	157.81	22	158.02	158.00	-6	396	-1.51%
2023/12/19	74	160.01	49	160.35	158.50	25	396	6.30%
2023/12/18	32	161.86	30	161.42	161.00	2	396	0.50%
2023/12/15	60	162.59	12	162.67	161.00	48	396	12.10%
2023/12/14	37	163.23	93	162.89	162.50	-56	390	-14.34%
2023/12/13	33	161.53	17	163.12	164.50	16	375	4.26%
2023/12/12	17	160.09	6	159.75	159.50	11	360	3.05%
2023/12/11	14	160.25	45	160.52	160.00	-31	356	-8.70%
2023/12/08	119	158.70	33	159.91	161.50	86	345	24.87%	大買/
2023/12/07	42	158.02	48	156.65	155.50	-6	320	-1.87%
2023/12/06	4	159.13	48	157.94	157.50	-44	316	-13.92%
2023/12/05	17	159.53	33.3	158.39	158.50	-16.3	309	-5.27%
2023/12/04	14	155.39	22	155.93	156.50	-8	286	-2.79%
2023/12/01	24	154.77	22	155.14	154.50	2	282	0.71%
2023/11/30	35	153.94	130	154.23	153.50	-95	277	-34.18%	大賣/
2023/11/29	51	149.71	220	152.26	156.50	-169	268	-63.03%	大賣/鉅額交易
2023/11/28	8	146.00	21	145.98	147.00	-13	247	-5.26%
2023/11/27	13	146.08	29	145.52	145.00	-16	249	-6.41%
2023/11/24	14	148.21	82	147.84	146.50	-68	251	-27.07%
2023/11/23	1	145.00	7	145.07	145.00	-6	248	-2.42%
2023/11/22	1	145.50	12	145.63	145.50	-11	254	-4.32%
2023/11/21	7	145.07	2	146.50	146.00	5	258	1.93%
2023/11/20	11	142.91	0	0.00	143.50	11	262	4.19%
2023/11/17	5	142.10	0	0.00	142.00	5	268	1.86%
2023/11/16	0	0.00	5	142.20	141.50	-5	274	-1.82%
2023/11/15	23	142.80	3	142.50	142.50	20	278	7.19%
2023/11/14	7	141.50	3	142.00	142.00	4	286	1.39%
2023/11/13	11	142.36	6	142.00	142.00	5	293	1.70%
2023/11/10	5	141.30	3	141.33	141.00	2	299	0.67%
2023/11/09	0	0.00	18	143.50	143.00	-18	307	-5.85%
2023/11/08	28	144.07	15	144.17	143.50	13	325	4.00%
2023/11/07	14	143.36	4	143.63	144.00	10	333	3.00%
2023/11/06	11	143.09	4	143.00	143.00	7	347	2.02%
2023/11/03	3	140.00	3	141.17	141.50	0	357	0.00%
2023/11/02	10	140.20	8	140.56	140.50	2	380	0.53%
2023/11/01	3	138.00	17	137.03	137.50	-14	418	-3.35%
2023/10/31	18	137.42	31	137.73	136.50	-13	496	-2.62%
2023/10/30	3	139.50	4	139.50	139.50	-1	551	-0.18%
2023/10/27	2	141.00	3	139.17	139.00	-1	644	-0.16%
2023/10/26	2	139.50	14	139.54	139.00	-12	657	-1.82%
2023/10/25	3	141.67	3	141.67	141.50	0	663	0.00%
2023/10/24	9	140.78	12	139.38	141.00	-3	664	-0.45%
2023/10/23	11	140.23	7	140.07	139.00	4	667	0.60%
2023/10/20	7	139.00	12	138.67	139.00	-5	671	-0.74%
2023/10/19	4	142.25	53	142.35	141.50	-49	673	-7.28%
2023/10/18	3	142.33	37	144.78	145.00	-34	680	-5.00%
2023/10/17	12	143.88	35	143.57	143.00	-23	679	-3.39%
2023/10/16	5	142.60	18	143.69	142.00	-13	684	-1.90%
2023/10/13	11	143.82	24	144.00	144.00	-13	722	-1.80%
2023/10/12	19	141.50	12	142.75	143.00	7	732	0.96%
2023/10/11	17	142.03	44	141.74	139.00	-27	734	-3.67%
2023/10/06	0	0.00	11	145.95	145.50	-11	732	-1.50%
2023/10/05	7	145.86	0	0.00	146.00	7	736	0.95%
2023/10/04	13	143.62	44	143.36	143.50	-31	743	-4.17%
2023/10/03	1	147.00	29	146.69	145.50	-28	742	-3.77%
2023/10/02	14	147.39	5	146.90	147.50	9	750	1.20%
2023/09/28	11	145.73	6	146.00	146.00	5	753	0.66%
2023/09/27	11	143.77	14	144.43	144.50	-3	760	-0.39%
2023/09/26	8	146.94	50	146.40	145.00	-42	762	-5.51%
2023/09/25	4	147.00	6	146.67	147.00	-2	765	-0.26%
2023/09/22	5	146.70	41	146.01	147.00	-36	771	-4.66%
2023/09/21	1	147.50	62	147.59	147.00	-61	775	-7.86%
2023/09/20	1	153.00	23	151.54	151.00	-22	773	-2.84%
2023/09/19	1	154.00	18	154.28	153.50	-17	793	-2.14%
2023/09/18	13	156.19	6	156.50	156.50	7	803	0.87%
2023/09/15	5	156.40	9	157.06	157.00	-4	845	-0.47%
2023/09/14	16	155.50	14	155.21	156.00	2	847	0.24%
2023/09/13	7	153.79	6	154.00	154.50	1	848	0.12%
2023/09/12	4	151.63	9	152.89	153.00	-5	858	-0.58%
2023/09/11	19	152.71	31	151.53	151.50	-12	863	-1.39%
2023/09/08	14	153.89	11	153.00	153.00	3	888	0.34%
2023/09/07	6	157.67	17	157.38	156.50	-11	910	-1.21%
2023/09/06	70	158.19	21	157.50	158.00	49	927	5.29%
2023/09/05	133	158.05	4	157.38	158.00	129	945	13.65%	大買/鉅額交易
2023/09/04	4	155.88	8	155.88	156.00	-4	947	-0.42%
2023/09/01	11	156.05	74	155.27	154.50	-63	960	-6.56%
2023/08/31	22	150.36	9	150.89	153.00	13	957	1.36%
2023/08/30	6	151.00	16	151.25	150.50	-10	959	-1.04%
2023/08/29	19	150.87	47	150.38	151.00	-28	962	-2.91%
2023/08/28	9	146.22	13	147.69	149.00	-4	962	-0.42%
2023/08/25	2	151.50	55	151.08	150.50	-53	960	-5.52%
2023/08/24	11	155.36	52	154.08	153.50	-41	964	-4.25%
2023/08/23	5	157.00	29	156.52	158.00	-24	965	-2.49%
2023/08/22	3	158.67	98	157.02	155.50	-95	964	-9.85%
2023/08/21	12	157.25	14	157.79	158.00	-2	962	-0.21%
2023/08/18	11	158.23	66	158.63	156.50	-55	966	-5.69%
2023/08/17	39	158.77	24	159.40	159.50	15	959	1.56%
2023/08/16	21	158.71	54	158.91	158.00	-33	954	-3.46%
2023/08/15	6	161.00	117	161.14	159.00	-111	959	-11.57%	大賣/鉅額交易
2023/08/14	66	163.17	20	164.08	160.50	46	975	4.72%
2023/08/11	21	172.81	31	171.60	170.00	-10	969	-1.03%
2023/08/10	29	171.38	19	172.24	169.50	10	969	1.03%
2023/08/09	147	172.63	39	173.83	173.00	108	962	11.23%	大買/鉅額交易
2023/08/08	11	173.73	173	174.18	173.50	-162	954	-16.97%	大賣/鉅額交易
2023/08/07	143	177.11	32	177.84	178.50	111	934	11.88%	大買/鉅額交易
2023/08/04	88	174.40	456	175.18	179.50	-368	901	-40.81%	大賣/鉅額交易
2023/08/02	473	169.53	87	168.82	167.00	386	832	46.38%	大買/鉅額交易
2023/08/01	229	175.38	55	175.24	175.50	174	797	21.82%	大買/鉅額交易
2023/07/31	60	159.48	68	158.85	160.00	-8	721	-1.11%
2023/07/28	8	155.94	37	157.73	157.50	-29	737	-3.93%
2023/07/27	10	154.35	11	155.14	154.00	-1	769	-0.13%
2023/07/26	0	0.00	40	154.08	153.00	-40	769	-5.20%
2023/07/25	8	155.56	35	156.54	155.50	-27	770	-3.50%
2023/07/24	36	152.68	36	153.43	155.00	0	769	0.00%
2023/07/21	50	153.66	51	154.40	154.50	-1	767	-0.13%
2023/07/20	25	158.78	61	158.89	158.50	-36	764	-4.71%
2023/07/19	53	161.57	40	159.55	158.00	13	763	1.70%
2023/07/18	48	161.16	333	159.93	158.50	-285	764	-37.27%	大賣/鉅額交易
2023/07/17	33	168.12	38	168.08	169.00	-5	732	-0.68%
2023/07/14	60	166.95	12	166.38	167.00	48	731	6.56%
2023/07/13	74	165.75	27	166.39	165.00	47	738	6.37%
2023/07/12	10	164.60	30	163.60	163.50	-20	739	-2.70%
2023/07/11	23	164.24	37	164.72	164.50	-14	756	-1.85%
2023/07/10	4	162.25	25	162.12	161.50	-21	814	-2.58%
2023/07/07	76	162.59	19	163.68	162.00	57	857	6.64%
2023/07/06	18	165.83	9	166.22	165.50	9	876	1.03%
2023/07/05	43	167.73	48	168.82	166.50	-5	880	-0.57%
2023/07/04	23	166.65	15	167.17	166.50	8	875	0.91%
2023/07/03	63	166.63	7	165.71	167.00	56	877	6.38%
2023/06/30	84	165.23	10	164.80	165.00	74	881	8.40%
2023/06/29	95	162.24	14	161.82	163.50	81	911	8.88%
2023/06/28	30	161.33	97	161.29	159.50	-67	999	-6.71%
2023/06/27	131	164.78	86	166.25	161.00	45	1,040	4.33%	大買/
2023/06/26	77	165.08	62	165.36	166.00	15	1,029	1.46%
2023/06/21	178	165.34	37	165.43	166.00	141	1,017	13.86%	大買/鉅額交易
2023/06/20	16	159.16	5	159.40	159.50	11	989	1.11%
2023/06/19	2	158.25	4	158.50	159.00	-2	985	-0.20%
2023/06/16	18	160.17	32	160.48	159.00	-14	986	-1.42%
2023/06/15	41	159.04	4	160.00	159.50	37	974	3.80%
2023/06/14	179	160.76	74	160.47	160.00	105	969	10.84%	大買/鉅額交易
2023/06/13	98	157.87	34	157.66	159.50	64	944	6.78%
2023/06/12	128	156.12	40	155.06	155.50	88	919	9.58%	大買/
2023/06/09	223	152.18	85	151.66	154.50	138	899	15.34%	大買/鉅額交易
2023/06/08	9	145.94	28	146.04	145.50	-19	881	-2.16%
2023/06/07	76	147.37	60	148.07	148.00	16	878	1.82%
2023/06/06	11	151.64	38	150.54	149.50	-27	867	-3.11%
2023/06/05	28	153.61	8	154.19	153.50	20	862	2.32%
2023/06/02	58	153.79	10	153.15	153.00	48	862	5.57%
2023/06/01	8	153.06	3	153.00	152.00	5	860	0.58%
2023/05/31	22	152.73	18	153.11	154.00	4	859	0.47%
2023/05/30	13	154.88	45	152.66	152.50	-32	855	-3.74%
2023/05/29	128	156.54	8	157.56	156.50	120	847	14.15%	大買/鉅額交易
2023/05/26	28	155.73	24	156.15	156.00	4	840	0.48%
2023/05/25	59	155.02	8	153.50	156.00	51	840	6.07%
2023/05/24	63	155.13	13	155.62	156.00	50	844	5.92%
2023/05/23	53	157.60	7	156.29	157.50	46	841	5.46%
2023/05/22	9	156.67	10	157.40	156.50	-1	843	-0.12%
2023/05/19	53	158.64	16	156.69	156.00	37	844	4.38%
2023/05/18	431	153.52	6	153.83	153.50	425	843	50.40%	大買/鉅額交易
2023/05/17	30	151.82	17	152.56	153.00	13	825	1.58%
2023/05/16	54	148.04	66	147.90	148.50	-12	819	-1.47%
2023/05/15	22	147.11	107	148.24	147.00	-85	813	-10.44%	大賣/
2023/05/12	23	152.59	78	152.62	152.00	-55	809	-6.79%
2023/05/11	19	152.92	7	154.43	152.50	12	816	1.47%
2023/05/10	18	156.28	25	155.92	156.00	-7	818	-0.85%
2023/05/09	24	158.02	27	157.81	158.00	-3	818	-0.37%
2023/05/08	84	160.63	42	159.79	160.50	42	812	5.17%
2023/05/05	97	156.34	29	156.62	157.00	68	795	8.54%
2023/05/04	57	155.33	76	155.02	154.00	-19	788	-2.41%
2023/05/03	17	155.74	141	154.74	153.00	-124	770	-16.10%	大賣/鉅額交易
2023/05/02	4	147.63	10	147.30	147.00	-6	747	-0.80%
2023/04/28	7	146.79	18	146.78	147.00	-11	783	-1.40%
2023/04/27	7	142.93	31	143.47	144.00	-24	788	-3.05%
2023/04/26	16	143.25	20	143.25	143.50	-4	803	-0.50%
2023/04/25	8	143.63	19	147.58	144.00	-11	849	-1.29%
2023/04/24	14	150.50	22	149.89	149.50	-8	858	-0.93%
2023/04/21	4	152.25	19	153.32	150.00	-15	890	-1.68%
2023/04/20	21	156.29	6	156.25	155.00	15	1,001	1.50%
2023/04/19	20	158.38	8	159.19	157.00	12	1,036	1.16%
2023/04/18	10	160.25	24	162.23	160.00	-14	1,031	-1.36%
2023/04/17	20	163.48	40	162.09	163.00	-20	1,019	-1.96%
2023/04/14	10	160.15	36	160.97	162.00	-26	1,010	-2.57%
2023/04/13	50	165.41	206	165.86	163.00	-156	991	-15.73%	大賣/鉅額交易
2023/04/12	125	159.29	29	161.64	161.50	96	938	10.23%	大買/
2023/04/11	56	155.46	29	154.86	154.50	27	894	3.02%
2023/04/10	15	152.57	12	151.96	150.00	3	867	0.35%
2023/04/07	9	151.56	11	150.91	152.00	-2	859	-0.23%
2023/04/06	6	149.83	31	150.55	151.50	-25	854	-2.93%
2023/03/31	8	154.50	53	154.50	153.00	-45	847	-5.31%
2023/03/30	48	156.36	93	156.43	155.50	-45	837	-5.37%
2023/03/29	227	155.95	155	156.03	156.50	72	800	8.99%	大買/大賣/
2023/03/28	180	149.69	25	148.90	147.50	155	711	21.80%	大買/鉅額交易
2023/03/27	79	143.47	6	142.00	144.00	73	664	10.98%
2023/03/24	8	140.44	3	140.17	140.00	5	653	0.76%
2023/03/23	9	139.78	57	139.44	139.00	-48	664	-7.22%
2023/03/22	2	144.00	2	144.25	145.00	0	662	0.00%
2023/03/21	6	143.08	9	142.61	143.50	-3	660	-0.45%
2023/03/20	13	140.12	2	139.75	140.00	11	654	1.68%
2023/03/17	3	138.67	7	140.36	141.00	-4	653	-0.61%
2023/03/16	8	137.81	22	138.16	137.50	-14	652	-2.14%
2023/03/15	7	140.93	3	140.33	139.00	4	652	0.61%
2023/03/14	3	138.83	1	139.00	139.50	2	653	0.31%
2023/03/13	36	139.79	5	139.30	140.00	31	656	4.72%
2023/03/10	21	142.31	7	144.36	141.50	14	657	2.13%
2023/03/09	4	146.75	18	146.11	147.50	-14	656	-2.13%
2023/03/08	14	146.50	14	146.54	148.00	0	651	0.00%
2023/03/07	2	146.50	8	145.06	147.00	-6	647	-0.93%
2023/03/06	14	143.75	2	143.50	144.50	12	645	1.86%
2023/03/03	5	142.50	5	143.00	142.00	0	642	0.00%
2023/03/02	2	141.00	6	141.17	141.50	-4	643	-0.62%
2023/03/01	12	140.83	2	141.00	142.00	10	643	1.55%
2023/02/24	2	143.25	9	142.50	142.00	-7	645	-1.08%
2023/02/23	4	141.75	5	142.00	142.50	-1	648	-0.15%
2023/02/22	25	140.98	22	141.77	142.00	3	649	0.46%
2023/02/21	53	145.41	8	145.38	145.00	45	644	6.99%
2023/02/20	5	145.90	1	147.50	145.00	4	642	0.62%
2023/02/17	1	148.00	10	147.90	147.50	-9	639	-1.41%
2023/02/16	19	149.34	0	0.00	148.00	19	638	2.98%
2023/02/15	34	144.40	4	144.00	144.00	30	635	4.72%
2023/02/14	6	148.67	3	150.33	147.00	3	630	0.48%
2023/02/13	11	146.32	5	146.30	146.00	6	627	0.96%
2023/02/10	14	144.68	10	144.65	143.50	4	625	0.64%
2023/02/09	53	145.13	9	146.33	146.00	44	623	7.05%
2023/02/08	1	150.00	6	148.67	147.50	-5	615	-0.81%
2023/02/07	2	149.00	11	150.09	148.50	-9	610	-1.47%
2023/02/06	14	147.93	0	0.00	148.00	14	607	2.31%
2023/02/03	26	149.02	5	148.90	148.50	21	604	3.47%
2023/02/02	9	151.61	46	150.41	150.50	-37	601	-6.15%
2023/02/01	25	150.08	9	150.17	150.00	16	594	2.69%
2023/01/31	32	148.53	32	150.11	149.50	0	585	0.00%
2023/01/30	25	145.82	49	144.95	149.00	-24	573	-4.19%
2023/01/17	8	139.38	7	139.93	139.50	1	539	0.19%
2023/01/16	83	141.05	22	141.80	141.00	61	538	11.33%
2023/01/13	20	144.45	46	141.70	143.50	-26	530	-4.90%
2023/01/12	6	140.08	46	141.47	142.50	-40	490	-8.15%
2023/01/11	25	142.50	55	142.42	143.00	-30	479	-6.26%
2023/01/10	278	139.84	240	140.11	143.00	38	450	8.44%	大買/大賣/
2023/01/09	34	133.90	85	131.71	138.00	-51	341	-14.93%
2023/01/06	26	124.65	3	123.50	125.50	23	307	7.48%
2023/01/05	0	0.00	3	121.67	121.00	-3	315	-0.95%
2023/01/04	6	122.50	2	123.75	122.00	4	322	1.24%
2023/01/03	7	122.79	1	124.50	124.00	6	326	1.84%
2022/12/30	6	121.75	19	124.76	124.00	-13	323	-4.02%
2022/12/29	4	116.75	3	117.67	118.50	1	310	0.32%
2022/12/28	3	117.00	8	118.13	116.50	-5	312	-1.60%
2022/12/27	1	120.00	4	120.00	120.00	-3	311	-0.96%
2022/12/23	8	118.63	0	0.00	119.00	8	316	2.53%
2022/12/22	1	121.00	4	120.38	119.50	-3	318	-0.94%
2022/12/21	3	119.00	5	119.30	118.50	-2	324	-0.62%
2022/12/20	0	0.00	16	123.19	118.00	-16	324	-4.93%
2022/12/19	1	124.00	11	123.82	123.50	-10	328	-3.05%
2022/12/16	8	123.00	10	123.70	123.00	-2	328	-0.61%
2022/12/15	8	128.13	20	126.53	124.50	-12	330	-3.63%
2022/12/14	11	121.05	9	123.50	124.50	2	323	0.62%
2022/12/13	1	118.50	2	117.25	117.50	-1	310	-0.32%
2022/12/12	3	116.33	0	0.00	117.00	3	313	0.96%
2022/12/09	4	119.00	1	119.00	118.00	3	314	0.95%
2022/12/08	6	118.67	5	118.80	119.00	1	316	0.32%
2022/12/07	7	119.14	12	120.71	118.00	-5	317	-1.58%
2022/12/06	2	122.00	5	122.70	121.00	-3	318	-0.94%
2022/12/05	9	125.50	26	124.98	125.00	-17	320	-5.31%
2022/12/02	9	122.89	19	124.00	123.50	-10	321	-3.12%
2022/12/01	30	121.67	8	121.50	121.50	22	317	6.93%
2022/11/30	14	119.71	8	119.19	120.00	6	315	1.90%
2022/11/29	1	117.00	2	117.75	118.00	-1	321	-0.31%
2022/11/28	45	116.76	2	116.00	118.00	43	328	13.10%
2022/11/25	4	118.25	15	118.10	117.50	-11	337	-3.26%
2022/11/24	12	117.33	2	118.50	118.00	10	348	2.87%
2022/11/23	5	115.80	5	115.90	116.00	0	358	0.00%
2022/11/22	24	114.69	18	114.56	114.50	6	359	1.67%
2022/11/21	11	117.05	42	117.54	116.00	-31	359	-8.62%
2022/11/18	35	121.71	34	120.66	119.50	1	356	0.28%
2022/11/17	16	119.59	3	119.50	119.50	13	362	3.59%
2022/11/16	16	120.00	13	120.46	119.50	3	365	0.82%
2022/11/15	4	120.75	7	120.29	120.50	-3	365	-0.82%
2022/11/14	14	120.86	1	121.00	120.50	13	368	3.53%
2022/11/11	18	123.17	11	123.59	121.50	7	369	1.89%
2022/11/10	4	119.88	45	119.76	120.00	-41	365	-11.22%
2022/11/09	10	121.90	2	121.75	122.00	8	366	2.18%
2022/11/08	20	121.48	15	121.00	119.50	5	373	1.34%
2022/11/07	1	119.00	4	118.50	119.50	-3	383	-0.78%
2022/11/04	11	118.32	9	117.83	119.00	2	386	0.52%
2022/11/03	8	117.81	2	117.50	119.00	6	391	1.53%
2022/11/02	4	119.13	3	119.00	118.00	1	392	0.25%
2022/11/01	9	117.00	6	118.42	118.00	3	392	0.76%
2022/10/31	17	116.91	6	116.42	117.50	11	395	2.78%
2022/10/28	3	113.50	9	113.56	112.00	-6	394	-1.52%
2022/10/27	5	116.00	8	117.00	117.00	-3	397	-0.75%
2022/10/26	16	115.47	43	116.76	114.50	-27	401	-6.72%
2022/10/25	34	116.97	56	117.20	116.00	-22	401	-5.48%
2022/10/24	8	118.13	90	119.52	117.50	-82	401	-20.40%
2022/10/21	18	115.89	46	116.34	115.50	-28	397	-7.04%
2022/10/20	139	112.31	30	113.05	111.50	109	391	27.81%	大買/鉅額交易
2022/10/19	15	116.17	7	116.57	115.00	8	384	2.08%
2022/10/18	13	116.19	45	115.63	117.00	-32	382	-8.36%
2022/10/17	7	111.79	27	110.02	113.00	-20	385	-5.19%
2022/10/14	36	108.18	5	107.60	110.50	31	384	8.07%
2022/10/13	55	102.32	21	106.24	100.50	34	384	8.84%
2022/10/12	27	109.91	5	110.70	109.00	22	378	5.81%
2022/10/11	20	112.53	43	113.34	112.00	-23	383	-6.00%
2022/10/07	7	118.36	13	118.65	119.00	-6	391	-1.53%
2022/10/06	10	119.40	14	119.50	119.50	-4	399	-1.00%
2022/10/05	14	121.04	14	121.68	119.00	0	413	0.00%
2022/10/04	21	119.21	21	119.33	120.50	0	414	0.00%
2022/10/03	12	116.25	9	116.11	116.00	3	417	0.72%
2022/09/30	12	115.46	9	112.89	116.50	3	439	0.68%
2022/09/29	14	117.71	20	117.38	116.50	-6	451	-1.33%
2022/09/28	4	116.00	41	118.32	115.00	-37	454	-8.14%
2022/09/27	16	121.03	6	120.08	122.50	10	452	2.21%
2022/09/26	26	119.40	21	124.00	119.00	5	456	1.09%
2022/09/23	0	0.00	10	128.80	128.00	-10	458	-2.18%
2022/09/22	3	129.83	4	130.25	131.50	-1	464	-0.22%
2022/09/21	8	129.50	6	132.00	130.00	2	467	0.43%
2022/09/20	3	134.17	5	135.00	133.50	-2	465	-0.43%
2022/09/19	11	134.68	7	134.86	134.50	4	473	0.85%
2022/09/16	12	137.04	3	137.50	136.50	9	481	1.87%
2022/09/15	6	138.50	2	139.75	138.50	4	490	0.81%
2022/09/14	13	138.08	6	138.67	139.00	7	500	1.40%
2022/09/13	4	139.88	2	139.50	139.50	2	505	0.40%
2022/09/12	5	138.50	5	139.10	138.00	0	512	0.00%
2022/09/08	10	138.00	4	138.63	139.00	6	514	1.17%
2022/09/07	20	136.13	11	135.86	135.50	9	522	1.72%
2022/09/06	9	137.72	51	137.73	137.00	-42	525	-7.99%
2022/09/05	22	139.30	85	139.89	138.00	-63	528	-11.91%
2022/09/02	42	144.87	23	145.57	143.50	19	528	3.59%
2022/09/01	65	144.83	10	144.80	145.50	55	530	10.38%
2022/08/31	29	144.07	5	143.40	143.50	24	526	4.56%
2022/08/30	55	140.56	16	139.28	141.50	39	530	7.35%
2022/08/29	1	135.00	9	134.39	134.50	-8	523	-1.53%
2022/08/26	8	139.88	11	138.41	138.50	-3	527	-0.57%
2022/08/25	0	0.00	3	136.50	137.00	-3	537	-0.56%
2022/08/24	4	135.63	22	137.52	134.00	-18	556	-3.23%
2022/08/23	0	0.00	22	142.02	143.00	-22	554	-3.97%
2022/08/22	8	143.50	15	145.30	143.50	-7	560	-1.25%
2022/08/19	63	147.00	15	146.93	146.50	48	572	8.39%
2022/08/18	5	145.50	3	145.00	145.50	2	578	0.35%
2022/08/17	20	145.00	0	0.00	144.50	20	589	3.39%
2022/08/16	2	144.50	6	144.00	143.50	-4	602	-0.66%
2022/08/15	6	145.00	10	145.30	144.50	-4	616	-0.65%
2022/08/12	45	142.50	15	142.13	143.50	30	639	4.69%
2022/08/11	9	140.50	33	141.58	140.00	-24	633	-3.79%
2022/08/10	22	139.73	5	139.70	140.50	17	634	2.68%
2022/08/09	7	139.36	2	139.25	139.50	5	635	0.79%
2022/08/08	2	139.00	5	138.20	138.50	-3	644	-0.47%
2022/08/05	11	140.14	4	139.88	139.00	7	661	1.06%
2022/08/04	11	139.18	10	139.50	139.50	1	679	0.15%
2022/08/03	18	138.94	12	138.71	139.00	6	712	0.84%
2022/08/02	14	137.57	14	135.25	138.00	0	723	0.00%
2022/08/01	14	138.07	10	138.65	138.00	4	725	0.55%
2022/07/29	17	140.71	24	140.31	139.50	-7	740	-0.95%
2022/07/28	9	139.56	15	140.77	139.00	-6	767	-0.78%
2022/07/27	46	138.87	2	138.00	140.50	44	795	5.53%
2022/07/26	2	137.50	38	138.16	137.00	-36	813	-4.43%
2022/07/25	6	139.08	8	138.63	139.50	-2	812	-0.25%
2022/07/22	23	139.30	22	140.86	137.00	1	812	0.12%
2022/07/21	29	140.07	19	140.21	140.50	10	807	1.24%
2022/07/20	9	138.89	7	139.57	138.00	2	798	0.25%
2022/07/19	23	140.04	20	139.68	138.50	3	791	0.38%
2022/07/18	8	139.19	17	138.47	139.00	-9	785	-1.15%
2022/07/15	48	136.73	25	135.34	139.00	23	773	2.97%
2022/07/14	40	133.88	14	132.11	134.50	26	760	3.42%
2022/07/13	39	131.68	16	131.25	131.00	23	751	3.06%
2022/07/12	6	126.33	25	127.04	127.00	-19	737	-2.58%
2022/07/11	6	129.83	33	129.76	128.50	-27	733	-3.68%
2022/07/08	102	130.13	31	129.61	130.00	71	728	9.74%	大買/
2022/07/07	54	121.35	25	123.00	125.00	29	708	4.09%
2022/07/06	3	118.50	32	118.86	117.00	-29	695	-4.17%
2022/07/05	37	120.39	45	119.71	121.00	-8	699	-1.14%
2022/07/04	26	120.02	43	120.66	119.00	-17	699	-2.43%
2022/07/01	27	124.65	57	124.10	121.00	-30	697	-4.30%
2022/06/30	15	125.50	23	126.43	124.50	-8	692	-1.16%
2022/06/29	28	127.52	20	127.45	127.50	8	693	1.15%
2022/06/28	7	130.50	11	130.77	130.50	-4	707	-0.57%
2022/06/27	18	131.81	8	131.06	132.00	10	719	1.39%
2022/06/24	14	131.14	43	130.64	129.50	-29	710	-4.08%
2022/06/23	58	126.20	33	125.70	126.50	25	699	3.57%
2022/06/22	38	127.04	23	127.46	124.50	15	689	2.18%
2022/06/21	0	0.00	3	127.00	129.00	-3	679	-0.44%
2022/06/20	24	125.48	31	128.71	122.50	-7	673	-1.04%
2022/06/17	35	130.56	63	131.24	130.50	-28	663	-4.22%
2022/06/16	38	138.45	90	137.16	130.50	-52	658	-7.89%
2022/06/15	15	135.87	18	136.64	134.00	-3	646	-0.46%
2022/06/14	5	135.10	13	134.38	135.50	-8	644	-1.24%
2022/06/13	3	136.50	15	136.83	135.50	-12	639	-1.88%
2022/06/10	3	140.50	144	140.48	140.00	-141	637	-22.13%	大賣/鉅額交易
2022/06/09	32	141.66	10	142.25	142.00	22	629	3.50%
2022/06/08	19	144.11	48	145.13	142.00	-29	621	-4.66%
2022/06/07	3	143.67	4	143.25	144.00	-1	610	-0.16%
2022/06/06	9	142.67	10	142.90	142.00	-1	608	-0.16%
2022/06/02	11	145.64	33	144.76	143.50	-22	607	-3.62%
2022/06/01	58	146.08	36	147.19	147.00	22	600	3.66%
2022/05/31	23	143.17	22	143.25	143.00	1	583	0.17%
2022/05/30	23	143.41	15	143.63	143.00	8	575	1.39%
2022/05/27	16	143.28	32	143.34	142.00	-16	562	-2.85%
2022/05/26	25	140.38	24	140.92	139.50	1	548	0.18%
2022/05/25	26	139.19	33	139.17	141.00	-7	540	-1.30%
2022/05/24	29	139.66	44	138.90	136.00	-15	532	-2.82%
2022/05/23	43	139.12	74	138.95	139.50	-31	515	-6.01%
2022/05/20	100	135.31	39	137.88	138.00	61	500	12.19%
2022/05/19	4	128.88	0	0.00	131.00	4	467	0.86%
2022/05/18	0	0.00	1	132.00	130.50	-1	464	-0.22%
2022/05/17	0	0.00	5	131.20	131.50	-5	460	-1.09%
2022/05/16	8	131.06	4	130.50	128.50	4	452	0.88%
2022/05/13	30	132.52	43	132.87	131.00	-13	441	-2.95%
2022/05/12	62	130.90	80	131.12	129.50	-18	423	-4.25%
2022/05/11	77	129.00	54	130.74	129.50	23	401	5.73%
2022/05/10	8	122.00	48	119.98	122.50	-40	366	-10.90%
2022/05/09	2	125.50	11	124.68	122.00	-9	353	-2.54%
2022/05/06	32	124.67	49	125.26	127.50	-17	347	-4.89%
2022/05/05	47	122.82	34	125.79	128.50	13	330	3.94%
2022/05/04	62	122.67	93	122.65	120.00	-31	300	-10.32%
2022/05/03	21	122.21	13	120.73	119.00	8	269	2.97%
2022/04/29	6	126.08	47	126.01	125.50	-41	248	-16.48%
2022/04/28	15	126.70	14	126.21	125.00	1	251	0.40%
2022/04/27	84	125.76	17	125.12	125.50	67	249	26.87%
2022/04/26	1	129.50	0	0.00	129.00	1	246	0.41%
2022/04/25	0	0.00	2	129.50	129.00	-2	247	-0.81%
2022/04/22	38	134.28	2	134.50	134.00	36	245	14.65%
2022/04/21	0	0.00	2	137.00	136.00	-2	247	-0.81%
2022/04/20	2	136.50	0	0.00	136.00	2	248	0.80%
2022/04/19	11	135.95	2	136.00	136.50	9	249	3.61%
2022/04/18	1	132.50	1	132.50	132.50	0	252	0.00%
2022/04/15	30	133.17	0	0.00	132.50	30	253	11.82%
2022/04/13	0	0.00	3	138.00	136.50	-3	260	-1.15%
2022/04/12	14	133.82	0	0.00	134.00	14	263	5.32%
2022/04/11	6	134.67	7	137.14	132.50	-1	269	-0.37%
2022/04/08	2	147.25	17	145.12	144.00	-15	263	-5.70%
2022/04/07	0	0.00	9	144.22	142.00	-9	260	-3.45%
2022/04/06	11	146.86	14	145.54	145.50	-3	258	-1.16%
2022/04/01	8	148.06	7	149.50	148.50	1	254	0.39%
2022/03/31	16	145.75	9.3	143.27	149.00	6.7	246	2.71%
2022/03/30	65	141.79	20	143.73	144.50	45	226	19.83%
2022/03/29	1	133.50	0	0.00	133.00	1	211	0.47%
2022/03/28	10	132.55	3	133.17	133.00	7	221	3.16%
2022/03/25	1	135.50	3	135.00	133.00	-2	227	-0.88%
2022/03/24	5	135.80	10	136.20	136.00	-5	231	-2.16%
2022/03/23	12	135.63	0	0.00	136.00	12	231	5.19%
2022/03/22	29	133.50	5	133.60	134.00	24	232	10.32%
2022/03/21	5	133.00	0	0.00	133.00	5	234	2.13%
2022/03/18	4	132.00	4	130.88	132.00	0	238	0.00%
2022/03/17	7	128.79	1	128.50	130.50	6	239	2.50%
2022/03/16	3	123.83	5	123.90	123.50	-2	238	-0.84%
2022/03/15	8	123.69	5	124.70	123.50	3	239	1.25%
2022/03/14	0	0.00	3	129.00	128.50	-3	242	-1.24%
2022/03/11	4	129.00	3	130.83	129.00	1	243	0.41%
2022/03/10	12	132.21	2	131.50	132.50	10	247	4.05%
2022/03/09	23	127.30	5	127.70	128.00	18	245	7.32%
2022/03/08	8	128.69	12	128.54	126.50	-4	247	-1.61%
2022/03/07	11	131.91	2	132.00	131.50	9	247	3.64%
2022/03/04	2	139.00	9	139.22	138.50	-7	269	-2.60%
2022/03/03	5	142.70	7	142.29	140.50	-2	288	-0.69%
2022/03/02	2	142.50	3	141.50	143.00	-1	305	-0.33%
2022/03/01	22	142.05	1	140.00	143.00	21	310	6.75%
2022/02/25	11	140.00	7	141.14	139.00	4	318	1.25%
2022/02/24	6	143.00	16	143.16	141.50	-10	353	-2.83%
2022/02/23	4	148.50	1	147.50	149.00	3	418	0.72%
2022/02/22	3	148.50	2	149.25	147.00	1	454	0.22%
2022/02/21	16	152.28	1	152.50	152.00	15	460	3.26%
2022/02/18	44	152.14	1	150.50	153.50	43	463	9.28%
2022/02/17	1	150.50	0	0.00	150.50	1	460	0.22%
2022/02/16	1	151.00	1	150.50	151.00	0	464	0.00%
2022/02/15	2	149.00	0	0.00	148.50	2	464	0.43%
2022/02/11	2	151.50	2	152.00	151.00	0	469	0.00%
2022/02/10	11	152.45	2	151.75	152.00	9	470	1.91%
2022/02/09	10	149.95	7	150.29	150.50	3	471	0.64%
2022/02/08	1	147.50	6	147.00	147.50	-5	470	-1.06%
2022/02/07	7	145.00	18.5	144.80	145.00	-11.5	473	-2.44%
2022/01/26	7	145.00	5	144.00	143.50	2	478	0.42%
2022/01/25	13	145.69	4	145.50	145.00	9	489	1.84%
2022/01/24	10	145.65	21	144.21	147.00	-11	496	-2.21%
2022/01/21	81	149.60	14	149.57	147.00	67	496	13.49%
2022/01/20	31	151.44	5	150.80	152.00	26	495	5.24%
2022/01/19	14	150.25	4	150.00	150.50	10	497	2.01%
2022/01/18	2	151.50	0	0.00	151.50	2	510	0.39%
2022/01/17	2	146.50	3	148.50	149.00	-1	510	-0.20%
2022/01/14	13	146.96	21	147.83	147.00	-8	512	-1.56%
2022/01/13	5	148.50	18	149.39	149.00	-13	524	-2.48%
2022/01/12	2	148.75	4	149.38	148.50	-2	526	-0.38%
2022/01/11	12	148.71	39	149.03	148.00	-27	531	-5.08%
2022/01/10	31	149.34	17	150.44	151.00	14	530	2.64%
2022/01/07	14	150.79	10	151.00	149.50	4	530	0.75%
2022/01/06	9	153.67	11	153.32	152.50	-2	525	-0.38%
2022/01/05	17	155.53	37	156.27	155.00	-20	523	-3.82%
2022/01/04	30	159.28	10	159.85	158.00	20	520	3.84%
2022/01/03	11	157.18	28	157.32	157.00	-17	513	-3.31%
2021/12/30	13	156.88	7	156.93	157.50	6	518	1.16%
2021/12/29	5	155.40	2	155.75	156.00	3	518	0.58%
2021/12/28	18	154.50	16	154.63	154.50	2	519	0.39%
2021/12/27	3	154.17	4	154.50	154.50	-1	521	-0.19%
2021/12/24	1	155.00	5	154.50	153.50	-4	525	-0.76%
2021/12/23	13	155.42	2	155.50	155.00	11	528	2.08%
2021/12/22	38	154.80	21	154.67	154.50	17	529	3.21%
2021/12/21	4	155.75	0	0.00	157.50	4	521	0.77%
2021/12/20	5	153.80	3	155.00	154.00	2	516	0.39%
2021/12/17	1	152.00	8	153.50	152.00	-7	513	-1.36%
2021/12/16	15	152.80	2	152.75	152.50	13	513	2.53%
2021/12/15	26	151.38	5	151.10	151.00	21	513	4.09%
2021/12/14	9	151.89	12	152.54	150.50	-3	512	-0.59%
2021/12/13	3	155.00	4	154.88	155.00	-1	510	-0.20%
2021/12/10	33	152.53	16	153.09	153.50	17	510	3.33%
2021/12/09	7	154.00	12	153.75	153.50	-5	509	-0.98%
2021/12/08	17	154.59	6	156.00	154.50	11	507	2.17%
2021/12/07	3	151.83	7	152.64	151.00	-4	500	-0.80%
2021/12/06	14	151.25	15	152.97	151.50	-1	502	-0.20%
2021/12/03	8	151.88	10	151.75	153.50	-2	504	-0.40%
2021/12/02	14	150.79	44	151.69	150.00	-30	503	-5.96%
2021/12/01	12	151.13	23	151.09	151.50	-11	501	-2.20%
2021/11/30	14	149.46	59	149.92	150.00	-45	500	-9.00%
2021/11/29	50	150.63	27	152.24	148.00	23	480	4.78%
2021/11/26	10	155.85	24	156.85	153.50	-14	463	-3.02%
2021/11/25	0	0.00	25	162.08	160.50	-25	451	-5.54%
2021/11/24	1	162.00	41	161.66	163.00	-40	448	-8.93%
2021/11/23	1	161.00	146	161.63	160.00	-145	443	-32.66%	大賣/鉅額交易
2021/11/22	0	0.00	47	172.12	169.00	-47	419	-11.21%
2021/11/19	0	0.00	41	181.68	187.50	-41	374	-10.95%
2021/11/18	2	171.25	4	171.13	171.50	-2	343	-0.58%
2021/11/17	1	169.50	1	167.00	169.00	0	344	0.00%
2021/11/16	1	166.50	7	166.00	167.50	-6	348	-1.72%
2021/11/15	0	0.00	3	168.00	167.50	-3	355	-0.84%
2021/11/12	20	164.38	1	164.00	166.00	19	363	5.23%
2021/11/11	18	163.81	3	164.67	162.50	15	369	4.06%
2021/11/10	1	165.00	1	164.00	165.00	0	376	0.00%
2021/11/09	1	169.50	6	168.00	168.00	-5	382	-1.31%
2021/11/08	3	165.33	13	164.35	165.00	-10	388	-2.57%
2021/11/05	4	167.88	10	167.10	168.00	-6	393	-1.52%
2021/11/04	13	169.54	5	168.60	169.00	8	396	2.02%
2021/11/03	6	167.17	6.9	166.93	168.00	-0.9	399	-0.23%
2021/11/02	85.3	171.83	28	169.93	165.50	57.3	397	14.43%
2021/11/01	0	0.00	5	175.00	176.50	-5	393	-1.27%
2021/10/29	3	169.33	11	169.64	170.00	-8	391	-2.04%
2021/10/28	3	171.33	3	169.33	169.00	0	394	0.00%
2021/10/27	1	169.00	7	169.07	169.00	-6	399	-1.50%
2021/10/26	0	0.00	79	172.67	170.00	-79	407	-19.37%
2021/10/25	0	0.00	7	167.86	168.50	-7	404	-1.73%
2021/10/22	2	164.25	12	165.25	164.50	-10	424	-2.36%
2021/10/21	128	166.07	19	168.55	166.00	109	437	24.90%	大買/鉅額交易
2021/10/20	3	164.50	3	164.83	164.50	0	441	0.00%
2021/10/19	8	164.00	28	165.55	165.00	-20	475	-4.20%
2021/10/18	0	0.00	21	159.31	158.50	-21	491	-4.27%
2021/10/15	0	0.00	16	162.94	163.00	-16	506	-3.16%
2021/10/14	1	158.50	7	157.14	158.50	-6	528	-1.14%
2021/10/13	2	156.50	41	157.82	156.50	-39	555	-7.02%
2021/10/12	3	162.50	20	163.15	161.00	-17	565	-3.00%
2021/10/08	9	163.39	10	164.50	164.00	-1	590	-0.17%
2021/10/07	20	158.83	37	162.89	163.00	-17	614	-2.77%
2021/10/06	3	153.50	49	157.64	153.50	-46	654	-7.02%
2021/10/05	7	156.93	23	156.78	159.50	-16	710	-2.25%
2021/10/04	10	158.50	23	158.74	157.50	-13	742	-1.75%
2021/10/01	11	159.64	42	161.51	160.50	-31	767	-4.04%
2021/09/30	9	166.28	13	167.69	166.00	-4	811	-0.49%
2021/09/29	0	0.00	36	167.88	168.00	-36	824	-4.37%
2021/09/28	6	169.33	26	169.73	173.00	-20	886	-2.26%
2021/09/27	1	174.50	18	172.72	172.50	-17	917	-1.85%
2021/09/24	3	177.00	13	176.54	175.00	-10	938	-1.07%
2021/09/23	7	176.14	5	174.10	174.00	2	981	0.20%
2021/09/22	10	171.55	14	171.75	171.50	-4	996	-0.40%
2021/09/17	3	176.17	8	174.69	176.50	-5	1,012	-0.49%
2021/09/16	9	173.56	4	173.63	173.00	5	1,058	0.47%
2021/09/15	8	175.19	4	174.75	174.50	4	1,064	0.38%
2021/09/14	0	0.00	5	180.00	179.50	-5	1,079	-0.46%
2021/09/13	2	180.25	2	180.50	180.00	0	1,121	0.00%
2021/09/10	6	180.17	0	0.00	181.00	6	1,133	0.53%
2021/09/09	20	179.98	13	179.08	181.00	7	1,156	0.61%
2021/09/08	21	179.95	6	179.67	176.50	15	1,190	1.26%
2021/09/07	8	184.13	4	183.63	185.00	4	1,193	0.34%
2021/09/06	18	186.44	8	187.56	184.00	10	1,200	0.83%
2021/09/03	12	189.21	1	189.50	190.50	11	1,207	0.91%
2021/09/02	35	188.93	27	190.44	186.00	8	1,207	0.66%
2021/09/01	35	192.21	15	192.77	192.00	20	1,206	1.66%
2021/08/31	20	193.75	20	193.98	194.00	0	1,204	0.00%
2021/08/30	5	198.60	6	199.83	199.50	-1	1,202	-0.08%
2021/08/27	34	199.10	14	202.21	198.50	20	1,202	1.66%
2021/08/26	43	204.37	46	208.07	202.50	-3	1,198	-0.25%
2021/08/25	54	211.02	59	213.88	212.50	-5	1,191	-0.42%
2021/08/24	8	200.06	14	198.71	200.50	-6	1,167	-0.51%
2021/08/23	31	197.74	12	199.08	200.00	19	1,169	1.62%
2021/08/20	23	190.00	29	190.88	189.00	-6	1,167	-0.51%
2021/08/19	46	192.88	19	193.26	189.00	27	1,167	2.31%
2021/08/18	42	195.70	26	197.62	202.00	16	1,161	1.38%
2021/08/17	21	196.24	5	198.90	193.00	16	1,154	1.39%
2021/08/16	43	202.62	19	203.45	203.50	24	1,151	2.08%
2021/08/13	12	207.46	8	211.63	207.50	4	1,146	0.35%
2021/08/12	29	217.14	9	216.39	219.00	20	1,141	1.75%
2021/08/11	48	213.05	12	215.46	212.00	36	1,139	3.16%
2021/08/10	21	216.86	14	218.39	219.50	7	1,140	0.61%
2021/08/09	24	218.65	19	218.55	217.00	5	1,151	0.43%
2021/08/06	9	221.89	8	222.63	222.00	1	1,156	0.09%
2021/08/05	47	224.22	9	224.89	226.00	38	1,164	3.26%
2021/08/04	3	226.50	12	224.79	223.00	-9	1,177	-0.76%
2021/08/03	21	228.83	11	228.86	227.50	10	1,184	0.84%
2021/08/02	35	224.90	26	225.79	228.00	9	1,188	0.76%
2021/07/30	16	229.41	66	225.94	220.00	-50	1,187	-4.21%
2021/07/29	42	227.76	18	228.28	233.00	24	1,182	2.03%
2021/07/28	151	220.56	46	220.67	223.00	105	1,178	8.91%	大買/鉅額交易
2021/07/27	36	231.54	33	234.11	227.50	3	1,174	0.26%
2021/07/26	75	235.38	19	237.61	238.00	56	1,178	4.75%
2021/07/23	121	232.52	60	236.83	232.00	61	1,164	5.24%	大買/
2021/07/22	55	243.89	25	241.64	239.50	30	1,130	2.65%
2021/07/21	37	242.38	23	241.20	242.00	14	1,113	1.26%
2021/07/20	63	246.79	58	241.62	239.00	5	1,100	0.45%
2021/07/19	63	242.78	86	244.79	243.50	-23	1,092	-2.11%
2021/07/16	19	236.63	48	236.33	237.00	-29	1,076	-2.69%
2021/07/15	29	232.43	117	235.33	240.00	-88	1,070	-8.22%	大賣/
2021/07/14	113	229.55	16	233.69	228.00	97	1,051	9.22%	大買/
2021/07/13	145	233.55	90	248.49	235.00	55	1,039	5.29%	大買/
2021/07/12	60	239.72	176	237.18	246.00	-116	996	-11.64%	大賣/鉅額交易
2021/07/09	114	219.92	58	221.65	224.00	56	942	5.94%	大買/
2021/07/08	24	219.00	60	221.22	217.00	-36	923	-3.90%
2021/07/07	119	213.68	130	218.27	218.50	-11	909	-1.21%	大買/大賣/
2021/07/06	69	209.35	10	210.10	210.00	59	875	6.74%
2021/07/05	61	205.07	162	209.70	211.50	-101	872	-11.58%	大賣/鉅額交易
2021/07/02	55	196.59	37	194.50	197.00	18	819	2.20%
2021/07/01	6	190.25	73	194.90	189.00	-67	813	-8.24%
2021/06/30	34	195.56	66	196.96	199.00	-32	799	-4.00%
2021/06/29	63	188.98	33	190.76	188.50	30	762	3.94%
2021/06/28	0	0.00	34	191.40	189.50	-34	749	-4.54%
2021/06/25	76	188.57	40	189.95	189.00	36	737	4.88%
2021/06/24	0	0.00	34	184.46	182.00	-34	701	-4.85%
2021/06/23	31	183.85	34	184.87	184.00	-3	701	-0.43%
2021/06/22	38	186.17	69	184.10	184.50	-31	687	-4.51%
2021/06/21	11	175.41	47	176.80	177.00	-36	651	-5.53%
2021/06/18	19	180.03	95	178.87	179.50	-76	661	-11.49%
2021/06/17	30	173.67	56	182.21	183.00	-26	648	-4.01%
2021/06/16	5	169.70	19	169.29	169.00	-14	649	-2.15%
2021/06/15	8	168.69	21	169.62	171.50	-13	649	-2.00%
2021/06/11	14	165.07	36	165.01	167.00	-22	650	-3.38%
2021/06/09	21	163.07	34	163.21	162.50	-13	662	-1.96%
2021/06/08	9	160.06	18	160.94	159.50	-9	663	-1.36%
2021/06/07	9	158.22	17	157.74	160.00	-8	682	-1.17%
2021/06/04	9	158.44	8	158.31	157.00	1	689	0.14%
2021/06/03	7	161.50	3	160.67	160.50	4	704	0.57%
2021/06/02	9	159.44	41	161.26	162.00	-32	722	-4.43%
2021/06/01	17	164.29	20	163.78	162.50	-3	739	-0.41%
2021/05/31	13	161.23	36	161.14	163.50	-23	748	-3.07%
2021/05/28	20	158.50	2	156.50	160.00	18	764	2.35%
2021/05/27	42	155.24	29	155.43	154.50	13	773	1.68%
2021/05/26	13	160.04	8	159.56	158.00	5	782	0.64%
2021/05/25	27	161.15	23	161.61	160.50	4	790	0.51%
2021/05/24	23	154.30	5	154.50	157.00	18	802	2.24%
2021/05/21	8	153.44	18	153.92	152.50	-10	819	-1.22%
2021/05/20	33	151.24	11	152.05	149.00	22	856	2.57%
2021/05/19	17	152.62	49	154.36	152.00	-32	867	-3.69%
2021/05/18	18	151.28	49	152.38	156.00	-31	890	-3.48%
2021/05/17	62	147.47	68	146.26	143.00	-6	923	-0.65%
2021/05/14	64.8	157.17	52	157.44	154.00	12.8	944	1.36%
2021/05/13	30	149.72	84	152.91	151.00	-54	955	-5.65%
2021/05/12	69	151.62	104	154.34	154.50	-35	951	-3.68%	大賣/
2021/05/11	54	159.28	21	160.76	157.00	33	937	3.52%
2021/05/10	11	168.32	27	170.80	166.50	-16	939	-1.70%
2021/05/07	14	170.39	15	173.03	175.00	-1	946	-0.11%
2021/05/06	20	168.45	24	167.31	168.00	-4	950	-0.42%
2021/05/05	18	167.42	27	167.43	164.50	-9	957	-0.94%
2021/05/04	90	164.67	75	164.97	165.00	15	970	1.55%
2021/05/03	65	173.73	51	174.35	170.00	14	974	1.44%
2021/04/29	13	185.62	10	185.45	184.00	3	996	0.30%
2021/04/28	7	184.86	11	184.95	184.50	-4	1,016	-0.39%
2021/04/27	8	185.94	5	186.60	186.00	3	1,034	0.29%
2021/04/23	21	187.76	0	0.00	187.50	21	1,071	1.96%
2021/04/22	20	180.48	26	185.60	181.50	-6	1,104	-0.54%
2021/04/21	5	189.00	0	0.00	187.50	5	1,129	0.44%
2021/04/20	33	187.70	0	0.00	188.50	33	1,189	2.77%
2021/04/19	20	187.75	4	187.25	186.00	16	1,226	1.30%
2021/04/16	6	185.92	3	186.33	186.50	3	1,265	0.24%
2021/04/15	13	182.81	9	180.44	184.50	4	1,296	0.31%
2021/04/14	30	179.00	29	180.88	181.00	1	1,316	0.08%
2021/04/13	7	183.57	13	183.65	181.00	-6	1,351	-0.44%
2021/04/12	6	189.50	17	190.71	184.50	-11	1,381	-0.80%
2021/04/09	0	0.00	13	192.81	190.50	-13	1,398	-0.93%
2021/04/08	12	198.71	11	197.82	196.00	1	1,398	0.07%
2021/04/07	18	197.28	17	196.38	198.00	1	1,405	0.07%
2021/04/06	23	193.33	0	0.00	193.00	23	1,423	1.62%
2021/04/01	15	188.97	0	0.00	189.50	15	1,428	1.05%
2021/03/31	11	192.27	0	0.00	192.00	11	1,439	0.76%
2021/03/30	6	193.00	4	194.25	193.00	2	1,508	0.13%
2021/03/29	2	193.50	3	192.67	192.00	-1	1,521	-0.07%
2021/03/26	0	0.00	55	191.06	192.00	-55	1,539	-3.57%
2021/03/25	0	0.00	34	189.00	188.50	-34	1,551	-2.19%
2021/03/24	0	0.00	113	188.67	188.50	-113	1,554	-7.27%	大賣/鉅額交易
2021/03/23	12	193.46	193	192.87	190.00	-181	1,554	-11.64%	大賣/鉅額交易
2021/03/22	0	0.00	24	188.02	188.50	-24	1,542	-1.56%
2021/03/19	0	0.00	343	191.00	191.00	-343	1,553	-22.08%	大賣/鉅額交易
2021/03/18	14	193.93	0	0.00	192.50	14	1,536	0.91%
2021/03/17	54	193.94	17	194.79	191.50	37	1,572	2.35%
2021/03/16	52	195.39	0	0.00	196.00	52	1,635	3.18%
2021/03/15	70	189.14	0	0.00	189.50	70	1,688	4.14%
2021/03/12	14	188.32	0	0.00	188.50	14	1,693	0.83%
2021/03/11	109	186.36	0	0.00	187.00	109	1,694	6.43%	大買/鉅額交易
2021/03/10	35	181.49	6	180.33	180.00	29	1,683	1.72%
2021/03/09	90	181.41	8	182.69	181.50	82	1,685	4.87%
2021/03/08	53	185.67	30	189.18	186.50	23	1,678	1.37%
2021/03/05	54	191.02	43	190.88	188.00	11	1,678	0.66%
2021/03/04	74	197.20	28	197.02	194.50	46	1,695	2.71%
2021/03/03	53	197.11	24	195.00	196.50	29	1,705	1.70%
2021/03/02	35	192.74	0	0.00	190.00	35	1,724	2.03%
2021/02/26	39	200.71	6	200.92	199.00	33	1,728	1.91%
2021/02/25	38	204.99	29	204.33	205.50	9	1,736	0.52%
2021/02/24	58	202.78	14	205.68	201.00	44	1,778	2.47%
2021/02/23	16	208.13	46	208.24	206.50	-30	1,783	-1.68%
2021/02/22	53	212.75	31	212.21	209.50	22	1,803	1.22%
2021/02/19	36	198.94	10	202.45	202.00	26	1,794	1.45%
2021/02/18	15	197.43	51	197.86	198.50	-36	1,824	-1.97%
2021/02/17	19	198.18	149	198.48	201.50	-130	1,853	-7.02%	大賣/鉅額交易
2021/02/05	59	192.00	24	191.73	190.00	35	1,914	1.83%
2021/02/04	50	186.17	27	185.13	184.00	23	2,012	1.14%
2021/02/03	12	182.46	4	180.75	180.00	8	2,058	0.39%
2021/02/02	5	181.80	20	181.10	180.50	-15	2,107	-0.71%
2021/02/01	26	176.92	17	174.32	178.00	9	2,110	0.43%
2021/01/29	10	177.20	29	181.48	175.00	-19	2,109	-0.90%
2021/01/28	13	184.27	20	183.03	181.50	-7	2,101	-0.33%
2021/01/27	13	186.62	7	186.36	186.00	6	2,111	0.28%
2021/01/26	32	187.28	57	187.89	185.00	-25	2,115	-1.18%
2021/01/25	5	194.60	64	193.10	190.50	-59	2,100	-2.81%
2021/01/22	70	190.46	2	194.50	191.00	68	2,104	3.23%
2021/01/21	23	185.67	28	184.52	184.00	-5	2,071	-0.24%
2021/01/20	42	182.19	45	181.70	179.00	-3	2,048	-0.15%
2021/01/19	0	0.00	39	186.67	185.00	-39	2,029	-1.92%
2021/01/18	72	183.28	23	183.91	187.50	49	2,016	2.43%
2021/01/15	8	185.13	225	185.57	183.00	-217	1,997	-10.86%	大賣/鉅額交易
2021/01/14	9	189.06	36	189.42	190.50	-27	1,960	-1.38%
2021/01/13	70	185.49	70	192.40	192.50	0	1,925	0.00%
2021/01/12	44	177.91	14	179.00	179.00	30	1,864	1.61%
2021/01/11	0	0.00	62	178.02	177.00	-62	1,829	-3.39%
2021/01/08	62	172.95	0	0.00	174.50	62	1,789	3.47%
2021/01/07	15	168.50	15	166.00	168.00	0	1,754	0.00%
2021/01/06	43	164.07	270	167.99	165.50	-227	1,732	-13.10%	大賣/鉅額交易
2021/01/05	22	171.00	29	170.50	172.50	-7	1,685	-0.42%
2021/01/04	22	164.45	0	0.00	164.50	22	1,654	1.33%
2020/12/31	3	160.50	0	0.00	160.00	3	1,629	0.18%
2020/12/30	9	160.50	0	0.00	160.00	9	1,617	0.56%
2020/12/29	12	162.33	71	160.82	161.00	-59	1,599	-3.69%
2020/12/28	12	156.79	0	0.00	157.50	12	1,557	0.77%
2020/12/25	14	155.68	0	0.00	156.50	14	1,546	0.91%
2020/12/24	0	0.00	66	156.61	153.50	-66	1,532	-4.31%
2020/12/23	0	0.00	22	153.18	153.00	-22	1,464	-1.50%
2020/12/22	0	0.00	19	153.87	151.00	-19	1,453	-1.31%
2020/12/21	3	144.50	4	152.50	150.50	-1	1,432	-0.07%
2020/12/18	9	144.50	0	0.00	144.50	9	1,416	0.64%
2020/12/17	4	146.50	0	0.00	146.50	4	1,414	0.28%
2020/12/16	9	147.44	0	0.00	147.50	9	1,410	0.64%
2020/12/15	28	144.34	11	145.00	143.50	17	1,404	1.21%
2020/12/14	9	150.00	0	0.00	150.00	9	1,383	0.65%
2020/12/11	72	151.71	38	150.14	150.00	34	1,366	2.49%
2020/12/10	0	0.00	32	156.84	154.00	-32	1,324	-2.42%
2020/12/09	4	155.00	0	0.00	159.50	4	1,255	0.32%
2020/12/08	23	143.48	3	143.50	145.00	20	1,193	1.68%
2020/12/07	17	140.94	3	145.00	140.00	14	1,189	1.18%
2020/12/04	21	143.36	0	0.00	143.50	21	1,188	1.77%
2020/12/03	23	144.46	0	0.00	143.00	23	1,184	1.94%
2020/12/01	0	0.00	24	144.40	144.50	-24	1,183	-2.03%
2020/11/30	11	143.00	3	146.00	146.00	8	1,186	0.67%
2020/11/27	0	0.00	36	143.88	142.50	-36	1,173	-3.07%
2020/11/26	0	0.00	1	146.50	145.00	-1	1,168	-0.09%
2020/11/25	25	136.00	0	0.00	136.00	25	1,137	2.20%
2020/11/24	34	140.82	0	0.00	140.50	34	1,127	3.02%
2020/11/23	31	137.52	11	138.18	137.50	20	1,120	1.78%
2020/11/20	6	140.50	0	0.00	141.50	6	1,088	0.55%
2020/11/19	11	139.50	2	138.00	139.50	9	1,082	0.83%
2020/11/18	29	137.03	16	136.94	137.00	13	1,061	1.22%
2020/11/17	70	138.01	37	138.51	137.50	33	1,072	3.08%
2020/11/16	30	138.98	5	139.30	140.50	25	1,097	2.28%
2020/11/13	24	137.71	19	141.34	138.00	5	1,084	0.46%
2020/11/12	1	132.00	15	134.03	134.50	-14	1,102	-1.27%
2020/11/11	82	127.17	0	0.00	130.00	82	1,038	7.90%
2020/11/10	32	124.27	19	120.16	118.50	13	986	1.32%
2020/11/06	3	116.33	3	115.17	115.50	0	957	0.00%
2020/11/04	0	0.00	1	114.50	116.00	-1	968	-0.10%
2020/11/03	3	113.00	0	0.00	114.00	3	950	0.32%
2020/11/02	4	107.50	0	0.00	107.50	4	937	0.43%
2020/10/30	9	108.61	16	114.13	108.50	-7	935	-0.75%
2020/10/29	2	108.50	0	0.00	112.00	2	912	0.22%
2020/10/28	8	109.38	0	0.00	108.50	8	908	0.88%
2020/10/27	7	109.07	0	0.00	109.00	7	909	0.77%
2020/10/26	3	109.67	0	0.00	109.00	3	911	0.33%
2020/10/22	2	110.50	46	113.22	114.50	-44	914	-4.81%
2020/10/21	19	109.74	0	0.00	109.50	19	909	2.09%
2020/10/20	13	110.73	5	110.90	109.50	8	917	0.87%
2020/10/19	12	109.71	0	0.00	111.00	12	922	1.30%
2020/10/16	22	108.16	0	0.00	108.00	22	920	2.39%
2020/10/14	6	105.33	0	0.00	105.00	6	964	0.62%
2020/10/12	4	106.00	9	105.00	105.50	-5	992	-0.50%
2020/10/08	4	103.38	0	0.00	104.50	4	985	0.41%
2020/10/07	29	101.95	3	101.50	102.50	26	991	2.62%
2020/10/06	5	102.10	2	101.50	102.00	3	1,013	0.30%
2020/09/30	12	98.15	0	0.00	99.10	12	1,080	1.11%
2020/09/29	4	97.80	0	0.00	97.60	4	1,113	0.36%
2020/09/25	73	96.69	18	97.71	97.90	55	1,145	4.80%
2020/09/24	0	0.00	6	98.92	98.00	-6	1,141	-0.53%
2020/09/23	5	101.00	0	0.00	101.00	5	1,135	0.44%
2020/09/17	1	105.00	0	0.00	104.50	1	1,131	0.09%
2020/09/16	5	105.80	0	0.00	104.00	5	1,133	0.44%
2020/09/15	1	103.50	0	0.00	105.00	1	1,132	0.09%
2020/09/14	2	105.00	0	0.00	105.00	2	1,131	0.18%
2020/09/11	19	102.76	0	0.00	102.00	19	1,130	1.68%
2020/09/10	10	104.25	0	0.00	104.00	10	1,125	0.89%
2020/09/09	8	107.38	0	0.00	107.00	8	1,137	0.70%
2020/09/07	7	110.86	0	0.00	110.00	7	1,133	0.62%
2020/09/04	4	113.63	0	0.00	114.50	4	1,132	0.35%
2020/09/03	7	118.00	0	0.00	118.00	7	1,126	0.62%
2020/09/02	12	115.50	0	0.00	115.00	12	1,121	1.07%
2020/09/01	0	0.00	34	111.34	112.00	-34	1,100	-3.09%
2020/08/28	54	112.96	0	0.00	113.00	54	1,093	4.94%
2020/08/25	0	0.00	43	118.15	117.50	-43	1,098	-3.92%
2020/08/24	0	0.00	34	116.56	119.00	-34	1,089	-3.12%
2020/08/21	13	117.88	0	0.00	118.00	13	1,080	1.20%
2020/08/20	3	112.50	32	114.19	113.50	-29	1,048	-2.77%
2020/08/19	42	120.45	30	120.50	120.50	12	982	1.22%
2020/08/18	0	0.00	36	121.35	120.50	-36	944	-3.81%
2020/08/14	10	102.80	0	0.00	104.50	10	765	1.31%
2020/08/13	14	101.89	0	0.00	102.00	14	753	1.86%
2020/08/12	26	101.22	0	0.00	103.00	26	739	3.51%
2020/08/11	29	99.96	0	0.00	99.00	29	721	4.02%
2020/08/07	2	97.00	0	0.00	95.70	2	715	0.28%
2020/08/06	0	0.00	2	95.50	95.40	-2	726	-0.28%
2020/08/05	1	96.40	3	96.83	96.40	-2	742	-0.27%
2020/08/04	4	95.80	1	95.70	95.80	3	755	0.40%
2020/07/29	5	95.62	0	0.00	95.20	5	757	0.66%
2020/07/27	0	0.00	2	99.00	98.00	-2	759	-0.26%
2020/07/24	0	0.00	2	98.40	98.00	-2	771	-0.26%
2020/07/23	21	101.02	13	100.77	100.50	8	790	1.01%
2020/07/17	6	100.08	0	0.00	103.00	6	726	0.83%
2020/07/16	0	0.00	8	99.24	98.70	-8	704	-1.14%
2020/07/08	1	93.80	1	97.30	98.00	0	612	0.00%
2020/07/06	1	90.30	0	0.00	95.50	1	576	0.17%
2020/07/02	1	90.50	0	0.00	90.10	1	577	0.17%
2020/06/30	42	88.45	0	0.00	88.10	42	577	7.27%
2020/06/29	0	0.00	4	88.68	88.40	-4	578	-0.69%
2020/06/23	0	0.00	12	89.60	89.30	-12	590	-2.03%
2020/06/19	2	90.80	0	0.00	90.30	2	619	0.32%
2020/06/16	9	89.68	0	0.00	90.20	9	632	1.42%
2020/06/15	0	0.00	2	86.50	86.60	-2	630	-0.32%
2020/06/12	5	87.86	0	0.00	88.60	5	630	0.79%
2020/06/11	2	89.90	0	0.00	89.20	2	630	0.32%
2020/06/10	13	92.65	0	0.00	92.40	13	630	2.06%
2020/06/09	10	92.31	0	0.00	92.60	10	641	1.56%
2020/06/08	15	91.07	0	0.00	90.60	15	634	2.36%
2020/06/04	4	92.08	0	0.00	91.80	4	635	0.63%
2020/06/03	18	89.98	0	0.00	91.00	18	629	2.86%
2020/06/02	4	89.58	0	0.00	89.10	4	613	0.65%
2020/05/27	1	87.40	27	86.68	88.00	-26	593	-4.38%
2020/05/25	1	85.80	1	84.60	86.40	0	589	0.00%
2020/05/22	0	0.00	8	86.28	85.60	-8	585	-1.37%
2020/05/14	1	87.50	0	0.00	87.00	1	570	0.18%
2020/05/13	0	0.00	12	88.38	88.00	-12	556	-2.16%
2020/05/07	2	83.40	0	0.00	83.40	2	538	0.37%
2020/05/04	0	0.00	1	82.80	82.80	-1	559	-0.18%
2020/04/27	2	78.00	1	79.40	80.20	1	547	0.18%
2020/04/22	0	0.00	1	75.50	76.20	-1	572	-0.17%
2020/04/21	0	0.00	11	76.29	75.40	-11	578	-1.90%
2020/04/16	3	78.00	1	78.00	77.90	2	594	0.34%
2020/04/13	0	0.00	5	76.98	77.00	-5	605	-0.83%
2020/04/10	0	0.00	6	77.83	78.20	-6	613	-0.98%
2020/04/09	0	0.00	6	77.62	78.40	-6	635	-0.94%
2020/04/08	9	76.87	6	76.72	77.50	3	631	0.48%
2020/04/07	19	75.04	1	75.20	75.70	18	625	2.88%
2020/04/06	0	0.00	4	73.25	74.00	-4	622	-0.64%
2020/04/01	0	0.00	5	73.58	74.00	-5	631	-0.79%
2020/03/31	0	0.00	6	73.68	73.40	-6	652	-0.92%
2020/03/30	0	0.00	4	71.95	74.30	-4	692	-0.58%
2020/03/26	1	73.00	0	0.00	73.00	1	712	0.14%
2020/03/25	0	0.00	4	72.65	71.70	-4	719	-0.56%
2020/03/24	52	68.26	19	68.35	68.00	33	705	4.68%
2020/03/20	0	0.00	3	62.70	64.80	-3	704	-0.43%
2020/03/19	0	0.00	3	61.33	59.30	-3	700	-0.43%
2020/03/18	0	0.00	21	67.10	65.80	-21	691	-3.04%
2020/03/17	0	0.00	3	68.77	67.30	-3	693	-0.43%
2020/03/16	3	72.37	10	71.57	70.00	-7	698	-1.00%
2020/03/13	0	0.00	4	73.00	73.50	-4	695	-0.58%
2020/03/12	3	78.77	4	76.20	76.20	-1	686	-0.15%
2020/03/11	0	0.00	6	81.87	80.70	-6	681	-0.88%
2020/03/10	3	81.37	0	0.00	82.60	3	688	0.44%
2020/03/09	0	0.00	5	83.84	82.70	-5	718	-0.70%
2020/03/06	5	87.16	0	0.00	86.90	5	727	0.69%
2020/03/04	5	86.04	0	0.00	86.20	5	726	0.69%
2020/03/03	0	0.00	3	85.77	86.00	-3	750	-0.40%
2020/03/02	52	84.10	1	84.90	84.70	51	767	6.65%
2020/02/27	8	83.70	11	84.22	83.70	-3	779	-0.38%
2020/02/26	0	0.00	2	86.40	85.50	-2	789	-0.25%
2020/02/24	45	87.03	10	86.89	87.00	35	828	4.22%
2020/02/21	0	0.00	8	88.06	88.30	-8	867	-0.92%
2020/02/18	0	0.00	1	88.30	88.30	-1	909	-0.11%
2020/02/12	5	88.86	0	0.00	89.20	5	953	0.52%
2020/02/07	1	87.70	6	88.28	87.60	-5	930	-0.54%
2020/02/05	0	0.00	3	89.20	89.30	-3	911	-0.33%
2020/02/03	124	85.85	2	84.10	86.80	122	891	13.69%	大買/鉅額交易
2020/01/31	90	87.81	4	88.70	88.00	86	879	9.78%
2020/01/30	47	88.91	1	88.90	87.10	46	873	5.27%
2020/01/16	14	98.55	0	0.00	98.80	14	879	1.59%
2020/01/13	106	95.50	0	0.00	97.30	106	846	12.52%	大買/鉅額交易
2020/01/09	4	94.75	0	0.00	94.40	4	840	0.48%
2020/01/08	6	94.02	0	0.00	93.30	6	836	0.72%
2020/01/07	5	93.16	0	0.00	94.70	5	832	0.60%
2020/01/06	12	95.98	0	0.00	95.20	12	813	1.48%
2020/01/03	39	99.43	0	0.00	97.10	39	806	4.83%
2020/01/02	12	97.46	0	0.00	97.50	12	780	1.54%
2019/12/27	13	97.60	0	0.00	97.60	13	757	1.72%
2019/12/24	22	95.37	0	0.00	95.80	22	690	3.18%
2019/12/20	5	94.30	0	0.00	93.40	5	656	0.76%
2019/12/19	5	92.32	0	0.00	92.30	5	639	0.78%
2019/12/18	14	91.87	0	0.00	91.50	14	636	2.20%
2019/12/17	11	92.17	0	0.00	92.10	11	632	1.74%
2019/12/16	12	92.20	0	0.00	92.00	12	629	1.91%
2019/12/10	9	92.91	0	0.00	92.80	9	604	1.49%
2019/12/09	10	93.46	0	0.00	93.30	10	599	1.67%
2019/12/05	5	91.20	0	0.00	91.20	5	586	0.85%
2019/12/04	17	92.20	0	0.00	92.20	17	577	2.94%
2019/11/28	33	93.26	0	0.00	92.90	33	521	6.33%
2019/11/27	4	92.60	0	0.00	92.60	4	510	0.78%
2019/11/25	6	89.90	7	90.46	89.90	-1	481	-0.21%
2019/11/21	0	0.00	6	88.87	89.70	-6	458	-1.31%
2019/11/18	0	0.00	5	85.58	85.70	-5	379	-1.32%
2019/11/15	5	86.24	0	0.00	85.90	5	372	1.34%
2019/11/13	0	0.00	3	83.93	85.00	-3	337	-0.89%
2019/11/11	0	0.00	4	80.43	79.70	-4	289	-1.38%
2019/10/28	3	83.30	0	0.00	83.30	3	287	1.04%
2019/10/24	0	0.00	1	84.50	84.50	-1	277	-0.36%
2019/10/23	0	0.00	1	82.50	82.50	-1	246	-0.41%
2019/10/18	10	79.75	0	0.00	78.60	10	240	4.16%
2019/10/16	4	82.55	1	82.50	81.60	3	232	1.29%
2019/10/15	0	0.00	1	82.40	82.40	-1	231	-0.43%
2019/10/14	16	81.62	13	81.28	81.30	3	228	1.31%
2019/10/08	4	82.13	0	0.00	81.60	4	226	1.77%
2019/10/04	4	82.90	1	82.90	82.30	3	224	1.34%
2019/10/03	1	82.90	0	0.00	82.90	1	221	0.45%
2019/10/02	4	83.35	0	0.00	83.00	4	220	1.81%
2019/09/24	2	82.80	0	0.00	82.60	2	209	0.96%
2019/09/23	3	83.43	1	83.40	83.40	2	205	0.97%
2019/09/18	4	83.00	0	0.00	82.80	4	195	2.05%
2019/09/16	0	0.00	3	82.03	82.40	-3	186	-1.61%
2019/09/12	4	82.15	0	0.00	82.40	4	186	2.15%
2019/09/03	3	81.10	0	0.00	81.10	3	177	1.69%
2019/09/02	5	82.14	0	0.00	82.10	5	177	2.82%
2019/08/30	1	81.30	20	81.49	81.30	-19	168	-11.29%
2019/08/28	3	77.87	0	0.00	79.50	3	146	2.04%
2019/08/15	1	79.00	0	0.00	78.90	1	151	0.66%
2019/08/13	1	79.90	1	77.70	79.90	0	150	0.00%
2019/08/12	0	0.00	1	77.80	77.70	-1	150	-0.67%
2019/08/07	1	76.40	7	76.81	76.10	-6	155	-3.87%
2019/08/06	0	0.00	2	74.00	76.80	-2	160	-1.25%
2019/08/05	1	77.30	4	77.88	77.30	-3	160	-1.87%
2019/08/02	0	0.00	1	78.60	78.10	-1	170	-0.59%
2019/07/24	0	0.00	21	81.42	81.30	-21	175	-12.00%
2019/07/22	0	0.00	5	80.58	80.20	-5	180	-2.77%
2019/07/19	0	0.00	1	80.30	80.20	-1	181	-0.55%
2019/07/17	0	0.00	1	80.80	80.70	-1	182	-0.55%
2019/07/15	0	0.00	86	80.83	80.70	-86	183	-46.76%
2019/07/04	0	0.00	1	81.60	81.50	-1	212	-0.47%
2019/07/03	0	0.00	2	81.35	81.00	-2	212	-0.94%
2019/06/28	0	0.00	4	79.90	79.50	-4	221	-1.81%
2019/06/24	3	80.07	0	0.00	80.00	3	247	1.21%
2019/06/20	10	79.94	0	0.00	80.00	10	249	4.01%
2019/06/19	0	0.00	12	79.69	79.50	-12	250	-4.79%
2019/06/14	4	79.65	0	0.00	79.90	4	252	1.58%
2019/06/04	2	79.55	0	0.00	78.80	2	304	0.66%
2019/06/03	12	79.42	10	79.59	79.40	2	313	0.64%
2019/05/31	16	81.28	0	0.00	80.90	16	311	5.13%
2019/05/30	12	81.20	0	0.00	81.20	12	308	3.89%
2019/05/29	13	81.24	0	0.00	80.70	13	314	4.13%
2019/05/28	49	82.54	0	0.00	82.70	49	314	15.57%
2019/05/27	27	80.34	7	80.27	80.10	20	311	6.43%
2019/05/24	24	80.40	0	0.00	80.50	24	314	7.62%
2019/05/23	0	0.00	6	80.40	80.00	-6	316	-1.90%
2019/05/22	0	0.00	1	81.80	81.50	-1	316	-0.32%
2019/05/21	0	0.00	7	79.99	81.60	-7	318	-2.20%
2019/05/20	0	0.00	1	80.40	79.50	-1	317	-0.32%
2019/05/17	0	0.00	7	80.73	80.10	-7	326	-2.14%
2019/05/16	0	0.00	6	81.95	81.10	-6	338	-1.77%
2019/05/10	0	0.00	5	82.00	82.00	-5	367	-1.36%
2019/05/09	0	0.00	2	79.00	77.60	-2	357	-0.56%
2019/04/09	2	85.50	0	0.00	85.00	2	327	0.61%
2019/03/22	2	86.20	0	0.00	86.30	2	318	0.63%
2019/03/21	2	87.60	0	0.00	87.10	2	328	0.61%
2019/03/08	1	84.20	0	0.00	85.80	1	327	0.31%
2019/02/25	0	0.00	13	85.32	84.90	-13	393	-3.31%
2019/02/21	8	85.60	0	0.00	85.60	8	422	1.89%
2019/02/15	1	85.60	26	85.23	85.50	-25	438	-5.70%
2019/02/14	1	85.00	0	0.00	84.70	1	431	0.23%
2019/02/11	0	0.00	11	79.63	80.30	-11	392	-2.80%
2019/01/22	1	77.80	0	0.00	77.60	1	396	0.25%
2019/01/18	27	77.83	0	0.00	78.10	27	401	6.73%
2019/01/16	0	0.00	24	77.56	77.30	-24	410	-5.85%
2019/01/15	1	77.40	0	0.00	77.80	1	410	0.24%
2019/01/09	0	0.00	1	78.50	78.50	-1	417	-0.24%
2019/01/04	0	0.00	3	72.70	73.50	-3	421	-0.71%
2019/01/03	0	0.00	1	74.00	74.00	-1	440	-0.23%
2019/01/02	1	75.20	0	0.00	75.20	1	447	0.22%
2018/12/27	2	76.10	0	0.00	76.10	2	472	0.42%
2018/12/25	4	76.88	0	0.00	76.70	4	472	0.85%
2018/12/21	1	76.10	0	0.00	78.40	1	475	0.21%
2018/12/20	7	76.17	0	0.00	76.20	7	474	1.48%
2018/12/19	0	0.00	16	79.06	79.00	-16	476	-3.36%
2018/12/17	0	0.00	30	82.16	80.60	-30	472	-6.35%
2018/12/12	2	80.60	0	0.00	82.90	2	434	0.46%
2018/12/11	8	78.78	0	0.00	79.30	8	425	1.88%
2018/12/06	0	0.00	7	77.89	78.00	-7	430	-1.63%
2018/12/04	5	82.70	0	0.00	81.70	5	421	1.18%
2018/12/03	1	83.20	0	0.00	82.80	1	421	0.24%
2018/11/26	0	0.00	18	75.71	75.50	-18	376	-4.78%
2018/11/20	0	0.00	7	75.93	76.30	-7	341	-2.05%
2018/11/16	8	72.56	0	0.00	74.90	8	345	2.31%
2018/11/14	3	69.23	0	0.00	71.50	3	346	0.87%
2018/11/09	1	65.00	0	0.00	64.60	1	346	0.29%
2018/11/07	2	65.50	0	0.00	65.50	2	349	0.57%
2018/11/06	2	65.15	0	0.00	64.60	2	354	0.56%
2018/11/05	1	64.90	28	64.59	64.60	-27	353	-7.63%
2018/11/01	21	63.74	0	0.00	64.00	21	352	5.95%
2018/10/31	1	61.80	0	0.00	61.80	1	351	0.28%
2018/10/30	3	60.70	0	0.00	60.70	3	349	0.86%
2018/10/29	2	60.75	0	0.00	60.70	2	349	0.57%
2018/10/26	0	0.00	1	59.70	59.70	-1	350	-0.29%
2018/10/25	2	59.50	18	59.52	59.10	-16	349	-4.57%
2018/10/24	9	63.87	15	63.25	63.60	-6	344	-1.74%
2018/10/23	3	64.73	0	0.00	63.40	3	346	0.87%
2018/10/22	4	65.55	0	0.00	66.00	4	346	1.15%
2018/10/19	0	0.00	42	65.30	65.30	-42	346	-12.11%
2018/10/18	1	66.60	0	0.00	66.10	1	341	0.29%
2018/10/17	9	68.03	0	0.00	67.70	9	343	2.62%
2018/10/16	3	67.30	0	0.00	67.30	3	345	0.87%
2018/10/15	17	66.35	0	0.00	66.40	17	346	4.91%
2018/10/11	472	64.46	0	0.00	64.10	472	345	136.78%	大買/鉅額交易
2018/10/09	0	0.00	3	71.50	71.20	-3	328	-0.91%
2018/10/08	3	72.00	0	0.00	71.20	3	322	0.93%
2018/10/05	0	0.00	6	80.08	77.10	-6	312	-1.92%
2018/10/04	0	0.00	2	81.30	81.30	-2	306	-0.65%
2018/10/01	8	83.10	0	0.00	83.50	8	311	2.57%
2018/09/28	20	82.77	0	0.00	82.40	20	320	6.23%
2018/09/26	5	83.38	0	0.00	85.10	5	323	1.55%
2018/09/25	36	84.24	0	0.00	84.20	36	329	10.93%
2018/09/21	6	83.72	0	0.00	84.00	6	338	1.77%
2018/09/20	0	0.00	9	83.10	83.20	-9	340	-2.64%
2018/09/19	2	83.55	0	0.00	83.10	2	341	0.59%
2018/09/18	45	84.22	0	0.00	83.50	45	344	13.05%
2018/09/17	1	84.10	0	0.00	84.60	1	348	0.29%
2018/09/14	2	84.35	0	0.00	84.60	2	352	0.57%
2018/09/13	19	83.73	4	84.65	83.20	15	357	4.20%
2018/09/12	22	83.98	6	84.50	84.60	16	364	4.39%
2018/09/11	17	84.56	0	0.00	84.30	17	373	4.55%
2018/09/10	19	84.19	1	84.40	83.70	18	380	4.73%
2018/09/05	10	88.74	1	88.40	88.00	9	403	2.23%
2018/09/04	56	88.93	2	89.10	89.10	54	427	12.64%
2018/08/30	2	86.60	0	0.00	87.00	2	531	0.38%
2018/08/29	6	86.20	9	86.09	86.40	-3	555	-0.54%
2018/08/27	9	81.34	0	0.00	82.00	9	569	1.58%
2018/08/23	126	84.20	9	83.78	82.50	117	607	19.26%	大買/鉅額交易
2018/08/22	17	87.57	0	0.00	88.00	17	608	2.80%
2018/08/21	0	0.00	3	87.80	87.50	-3	636	-0.47%
2018/08/20	6	87.70	0	0.00	88.10	6	714	0.84%
2018/08/17	0	0.00	3	86.00	85.50	-3	735	-0.41%
2018/08/16	3	84.47	0	0.00	84.90	3	734	0.41%
2018/08/15	5	84.68	16	84.18	84.40	-11	738	-1.49%
2018/08/14	1	84.50	4	84.05	84.80	-3	742	-0.40%
2018/08/10	0	0.00	4	86.43	85.60	-4	742	-0.54%
2018/08/09	3	87.00	6	86.57	87.00	-3	747	-0.40%
2018/08/07	7	86.50	0	0.00	86.00	7	765	0.91%
2018/08/03	0	0.00	7	84.60	85.00	-7	813	-0.86%
2018/08/02	0	0.00	9	85.31	85.00	-9	826	-1.09%
2018/08/01	9	86.42	36	85.85	85.80	-27	855	-3.16%
2018/07/31	2	84.80	11	84.70	85.90	-9	858	-1.05%
2018/07/30	56	85.81	11	85.57	85.00	45	861	5.22%
2018/07/25	3	85.67	0	0.00	85.40	3	869	0.35%
2018/07/24	0	0.00	15	85.83	84.90	-15	874	-1.72%
2018/07/23	0	0.00	4	84.13	85.40	-4	874	-0.46%
2018/07/20	0	0.00	11	84.70	84.20	-11	877	-1.25%
2018/07/18	5	86.50	5	85.72	85.00	0	894	0.00%
2018/07/12	6	87.57	0	0.00	88.90	6	906	0.66%
2018/07/06	0	0.00	11	88.61	89.30	-11	959	-1.15%
2018/07/05	0	0.00	5	88.30	87.80	-5	956	-0.52%
2018/07/04	8	88.91	0	0.00	88.30	8	966	0.83%
2018/07/02	6	91.27	0	0.00	91.30	6	975	0.62%
2018/06/29	5	89.66	9	89.37	89.20	-4	1,031	-0.39%
2018/06/28	1	88.70	0	0.00	88.70	1	1,082	0.09%
2018/06/27	9	90.54	0	0.00	89.50	9	1,119	0.80%
2018/06/26	9	89.69	0	0.00	89.50	9	1,124	0.80%
2018/06/20	6	88.95	27	88.66	90.80	-21	1,122	-1.87%
2018/06/15	9	92.62	3	92.50	92.10	6	1,118	0.54%
2018/06/14	0	0.00	6	91.98	91.50	-6	1,107	-0.54%
2018/06/13	6	94.70	0	0.00	92.00	6	1,101	0.54%
2018/06/12	1	94.40	11	95.41	94.10	-10	1,088	-0.92%
2018/06/11	0	0.00	3	95.60	97.50	-3	1,061	-0.28%
2018/06/08	22	95.00	97	93.80	96.00	-75	1,012	-7.40%
2018/06/07	19	92.33	0	0.00	92.30	19	967	1.96%
2018/06/05	0	0.00	9	91.20	90.10	-9	925	-0.97%
2018/06/04	23	91.56	0	0.00	91.20	23	932	2.47%
2018/06/01	14	90.80	28	91.77	90.80	-14	914	-1.53%
2018/05/31	5	90.00	4	90.00	90.00	1	883	0.11%
2018/05/30	1	90.00	0	0.00	90.00	1	864	0.12%
2018/05/28	2	91.35	5	91.80	92.00	-3	822	-0.36%
2018/05/23	0	0.00	8	79.19	79.10	-8	708	-1.13%
2018/05/21	1	79.90	0	0.00	79.90	1	699	0.14%
2018/05/16	0	0.00	7	79.80	79.90	-7	694	-1.01%
2018/05/15	0	0.00	5	81.40	81.40	-5	689	-0.72%
2018/05/14	2	80.30	0	0.00	80.00	2	689	0.29%
2018/05/11	10	85.00	0	0.00	85.00	10	652	1.53%
2018/05/08	0	0.00	1	85.10	84.30	-1	599	-0.17%
2018/05/04	1	84.40	0	0.00	84.40	1	591	0.17%
2018/04/26	0	0.00	6	84.83	83.00	-6	585	-1.03%
2018/04/25	6	84.00	0	0.00	84.00	6	581	1.03%
2018/04/19	0	0.00	20	90.66	90.40	-20	582	-3.43%
2018/04/18	34	90.96	29	91.72	91.80	5	574	0.87%
2018/04/11	0	0.00	10	89.03	88.00	-10	521	-1.92%
2018/04/09	33	93.71	0	0.00	92.00	33	515	6.40%
2018/03/28	0	0.00	26	84.26	85.60	-26	345	-7.52%
2018/03/27	0	0.00	29	83.26	82.80	-29	332	-8.71%
2018/03/26	0	0.00	41	83.28	83.20	-41	330	-12.39%
2018/03/23	3	84.90	36	84.21	83.70	-33	332	-9.92%
2018/03/22	5	86.32	99	86.74	86.40	-94	329	-28.55%
2018/03/21	5	85.16	22	84.94	84.90	-17	315	-5.38%
2018/03/20	5	85.60	10	85.36	85.20	-5	318	-1.57%
2018/03/19	5	85.80	14	85.66	85.50	-9	320	-2.81%
2018/03/16	5	85.50	28	85.40	85.50	-23	322	-7.12%
2018/03/15	5	85.34	14	85.21	85.20	-9	322	-2.79%
2018/03/14	3	85.27	19	85.25	85.10	-16	324	-4.93%
2018/03/13	0	0.00	24	85.27	85.10	-24	336	-7.14%
2018/03/12	0	0.00	68	85.97	85.70	-68	338	-20.09%
2018/03/09	0	0.00	44	84.56	85.00	-44	336	-13.08%
2018/03/08	0	0.00	114	84.39	84.80	-114	344	-33.05%	大賣/鉅額交易
2018/03/07	0	0.00	12	82.15	81.50	-12	331	-3.62%
2018/03/06	0	0.00	11	82.03	82.60	-11	347	-3.17%
2018/03/05	0	0.00	13	82.48	81.20	-13	366	-3.54%
2018/03/02	0	0.00	18	82.72	82.50	-18	386	-4.66%
2018/03/01	0	0.00	53	82.00	82.60	-53	392	-13.50%
2018/02/27	0	0.00	8	82.51	82.60	-8	393	-2.03%
2018/02/26	0	0.00	7	82.91	82.70	-7	400	-1.75%
2018/02/23	0	0.00	21	82.98	82.70	-21	404	-5.19%
2018/02/22	0	0.00	9	82.54	82.40	-9	409	-2.20%
2018/02/12	0	0.00	25	79.62	79.70	-25	435	-5.74%
2018/02/07	4	82.20	0	0.00	81.80	4	447	0.89%
2018/02/02	1	85.70	0	0.00	85.20	1	459	0.22%
2018/02/01	3	85.90	0	0.00	85.60	3	471	0.64%
2018/01/29	0	0.00	51	86.15	86.00	-51	480	-10.61%
2018/01/18	3	86.20	0	0.00	85.50	3	501	0.60%
2018/01/17	3	86.67	0	0.00	86.00	3	504	0.59%
2018/01/16	0	0.00	17	86.69	87.30	-17	502	-3.38%
2018/01/15	0	0.00	25	83.19	83.10	-25	489	-5.10%
2018/01/04	0	0.00	18	87.06	87.40	-18	513	-3.50%