裕融 (9941)-凱基-台北券商分點個股進出

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
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604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

裕融 (9941)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	44	119.35	99	119.78	119.00	-55	994	-5.53%
2024/11/19	191	119.77	47	119.13	121.50	144	994	14.49%	大買/鉅額交易
2024/11/18	186	117.55	69	117.46	117.50	117	997	11.73%	大買/鉅額交易
2024/11/15	217	118.89	12	118.46	117.50	205	984	20.83%	大買/鉅額交易
2024/11/14	135	117.37	148	117.32	117.00	-13	977	-1.33%	大買/大賣/
2024/11/13	184	117.73	113	117.31	118.00	71	973	7.29%	大買/大賣/
2024/11/12	230.3	119.01	259.3	118.70	118.50	-29	954	-3.04%	大買/大賣/
2024/11/11	228.5	128.35	442	127.00	126.00	-213.5	899	-23.73%	大買/大賣/鉅額交易
2024/11/08	4	139.50	33.1	139.44	138.50	-29.1	843	-3.45%
2024/11/07	16	138.59	28	138.18	139.00	-12	860	-1.39%
2024/11/06	12	138.33	63.2	138.67	138.00	-51.2	866	-5.91%
2024/11/05	22	139.50	34	139.74	140.50	-12	875	-1.37%
2024/11/04	70	139.55	23	139.74	140.50	47	894	5.25%
2024/11/01	46.1	138.17	63.3	137.94	140.00	-17.2	926	-1.86%
2024/10/30	7.1	138.01	79	138.53	139.50	-71.9	932	-7.71%
2024/10/29	27	139.31	32	139.11	139.50	-5	944	-0.53%
2024/10/28	15.2	140.00	40	140.06	140.00	-24.8	977	-2.54%
2024/10/25	12.2	141.16	77	140.59	140.50	-64.8	990	-6.54%
2024/10/24	81	141.60	39	141.50	141.50	42	1,002	4.19%
2024/10/23	52	141.21	42	141.23	141.50	10	1,009	0.99%
2024/10/22	17	140.91	31	140.73	142.00	-14	1,014	-1.38%
2024/10/21	18	140.86	62	141.07	141.50	-44	1,037	-4.24%
2024/10/18	45.1	142.34	56	141.63	141.50	-10.9	1,070	-1.02%
2024/10/17	29.1	141.02	54	141.05	141.50	-24.9	1,095	-2.27%
2024/10/16	79	139.59	442.2	139.19	140.00	-363.2	1,131	-32.10%	大賣/鉅額交易
2024/10/15	115	141.17	32	141.08	141.00	83	1,136	7.30%	大買/
2024/10/14	63	140.56	45	141.36	142.00	18	1,156	1.56%
2024/10/11	29.1	141.34	96	140.86	140.00	-66.9	1,179	-5.67%
2024/10/09	72.1	147.30	156	147.36	147.00	-83.9	1,172	-7.15%	大賣/
2024/10/08	85	149.31	68	149.42	149.50	17	1,178	1.44%
2024/10/07	56	148.25	67	149.17	149.00	-11	1,188	-0.93%
2024/10/04	47	149.26	155	149.37	150.00	-108	1,187	-9.10%	大賣/鉅額交易
2024/10/01	35	149.10	30	150.22	150.00	5	1,184	0.42%
2024/09/30	35	150.97	74	151.64	151.00	-39	1,207	-3.23%
2024/09/27	393.4	150.04	30.1	150.38	151.50	363.3	1,220	29.76%	大買/鉅額交易
2024/09/26	10	146.05	28	146.07	146.00	-18	1,194	-1.51%
2024/09/25	211	145.14	56	144.97	146.00	155	1,212	12.78%	大買/鉅額交易
2024/09/24	14.3	141.75	38	143.01	143.00	-23.7	1,211	-1.96%
2024/09/23	30	142.90	75	142.83	143.00	-45	1,260	-3.57%
2024/09/20	151	142.24	79	141.80	143.00	72	1,328	5.42%	大買/
2024/09/19	160	138.80	30.5	140.85	141.00	129.5	1,386	9.34%	大買/鉅額交易
2024/09/18	86.6	137.69	15	138.00	137.50	71.6	1,476	4.85%
2024/09/16	30.2	135.32	14	135.50	136.00	16.2	1,574	1.03%
2024/09/13	11	134.09	6	134.08	134.50	5	1,623	0.31%
2024/09/12	12	132.79	8	132.38	133.50	4	1,667	0.24%
2024/09/11	134	130.25	48.6	129.03	131.00	85.4	1,699	5.03%	大買/
2024/09/10	49.4	130.43	269	130.49	129.00	-219.6	1,728	-12.70%	大賣/鉅額交易
2024/09/09	373.2	132.19	228.3	131.41	134.00	144.9	1,728	8.39%	大買/大賣/鉅額交易
2024/09/06	43.2	134.07	220	134.73	134.50	-176.9	1,732	-10.21%	大賣/鉅額交易
2024/09/05	50.4	137.87	140	138.00	137.00	-89.6	1,747	-5.13%	大賣/
2024/09/04	164.3	138.08	182	138.95	139.00	-17.7	1,796	-0.99%	大買/大賣/
2024/09/03	65	142.72	68	142.68	142.50	-3	1,788	-0.17%
2024/09/02	36	143.21	0.2	143.50	143.50	35.8	1,798	1.99%
2024/08/30	19	143.18	83.7	142.54	144.00	-64.7	1,806	-3.58%
2024/08/29	5.1	142.62	20	143.00	142.50	-14.9	1,816	-0.82%
2024/08/28	9.1	144.02	26	144.23	144.00	-16.9	1,835	-0.92%
2024/08/27	88.1	144.97	184.3	144.45	144.50	-96.2	1,850	-5.20%	大賣/
2024/08/26	466.3	150.22	0	0.00	150.50	466.3	1,856	25.12%	大買/鉅額交易
2024/08/23	91	147.65	24	147.83	148.00	67	1,893	3.54%
2024/08/22	12.1	149.04	15	149.73	148.50	-3	2,001	-0.15%
2024/08/21	22	149.70	123	149.84	150.50	-101	2,009	-5.03%	大賣/
2024/08/20	78	150.73	50	150.83	151.50	28	2,012	1.39%
2024/08/19	18	149.42	15	149.57	149.00	3	2,009	0.15%
2024/08/16	67	149.79	34	150.03	150.50	33	2,021	1.63%
2024/08/15	90	151.28	46	151.10	148.50	44	2,021	2.18%
2024/08/14	13	151.08	286.3	150.75	152.00	-273.3	2,021	-13.52%	大賣/鉅額交易
2024/08/13	7.2	151.69	41	151.82	152.00	-33.8	2,032	-1.66%
2024/08/12	99	151.49	85	152.45	153.00	14	2,066	0.68%
2024/08/09	140	149.88	140	150.30	151.00	0	2,062	0.00%	大買/大賣/
2024/08/08	8.1	146.06	54	146.20	146.00	-46	2,050	-2.24%
2024/08/07	74	145.95	82	146.43	149.00	-8	2,055	-0.39%
2024/08/06	272	142.46	91	142.45	142.50	181	2,052	8.82%	大買/鉅額交易
2024/08/05	74.5	142.05	230.2	142.37	140.00	-155.7	2,043	-7.62%	大賣/鉅額交易
2024/08/02	36	152.65	28	152.18	152.00	8	2,037	0.39%
2024/08/01	90	154.44	58.7	154.37	154.00	31.3	2,031	1.54%
2024/07/31	215.2	153.49	126	155.17	154.50	89.2	2,024	4.41%	大買/大賣/
2024/07/30	86	151.23	112	150.75	153.00	-26	1,994	-1.30%	大賣/
2024/07/29	162	152.60	57	151.89	151.50	105	1,987	5.28%	大買/鉅額交易
2024/07/26	96	150.97	55.2	150.69	150.50	40.8	1,976	2.06%
2024/07/23	44.1	151.32	48	152.07	153.00	-3.9	1,978	-0.20%
2024/07/22	61	148.85	239.1	151.02	152.00	-178.1	1,982	-8.98%	大賣/鉅額交易
2024/07/19	92.1	151.55	205	150.57	151.50	-112.9	1,960	-5.76%	大賣/鉅額交易
2024/07/18	129	153.28	161	153.36	153.50	-32	1,930	-1.66%	大買/大賣/
2024/07/17	186	152.84	352.1	152.72	153.00	-166.1	1,905	-8.72%	大買/大賣/鉅額交易
2024/07/16	72	152.97	223.1	153.06	153.00	-151.1	1,876	-8.05%	大賣/鉅額交易
2024/07/15	144	151.51	93	151.29	153.00	51	1,874	2.72%	大買/
2024/07/12	160	149.73	135	150.63	149.50	25	1,854	1.35%	大買/大賣/
2024/07/11	62	147.79	299	148.41	149.00	-237	1,830	-12.95%	大賣/鉅額交易
2024/07/10	180	147.19	31.3	147.78	147.00	148.7	1,838	8.09%	大買/鉅額交易
2024/07/09	47.1	145.53	188	146.90	147.50	-140.9	1,828	-7.71%	大賣/鉅額交易
2024/07/08	3.2	148.03	52.2	148.05	147.50	-49	1,819	-2.69%
2024/07/05	82	148.20	87.1	147.97	149.00	-5	1,819	-0.28%
2024/07/04	178	148.29	89	149.56	147.00	89	1,835	4.85%	大買/
2024/07/03	138	147.57	49	147.92	147.00	89	1,817	4.90%	大買/
2024/07/02	37	147.89	189	148.26	147.50	-152	1,796	-8.46%	大賣/鉅額交易
2024/07/01	86	149.96	156	150.94	149.00	-70	1,790	-3.91%	大賣/
2024/06/28	185	149.24	93	149.03	149.50	92	1,773	5.19%	大買/
2024/06/27	140.1	147.79	193	147.79	147.00	-52.9	1,759	-3.01%	大買/大賣/
2024/06/26	167.1	150.87	299	150.81	148.50	-131.9	1,716	-7.69%	大買/大賣/鉅額交易
2024/06/25	123	150.24	365	151.64	149.00	-242	1,654	-14.63%	大買/大賣/鉅額交易
2024/06/24	162	154.04	433	156.89	153.50	-271	1,595	-16.99%	大買/大賣/鉅額交易
2024/06/21	164	161.77	253	162.52	158.50	-89	1,503	-5.92%	大買/大賣/
2024/06/20	190	162.02	242	162.23	163.00	-52	1,419	-3.66%	大買/大賣/
2024/06/19	81.1	162.25	249.1	162.18	163.50	-168	1,386	-12.11%	大賣/鉅額交易
2024/06/18	176	162.39	317	162.45	162.50	-141	1,350	-10.44%	大買/大賣/鉅額交易
2024/06/17	169	158.73	94.1	160.49	162.00	74.9	1,335	5.61%	大買/
2024/06/14	135	158.00	168	158.01	156.00	-33	1,318	-2.50%	大買/大賣/
2024/06/13	94	157.06	208	158.01	157.00	-114	1,313	-8.68%	大賣/鉅額交易
2024/06/12	156	155.25	448	155.62	156.50	-292	1,301	-22.43%	大買/大賣/鉅額交易
2024/06/11	197	152.60	248	153.12	153.50	-51	1,288	-3.96%	大買/大賣/
2024/06/07	338	149.88	14	150.75	149.00	324	1,266	25.58%	大買/鉅額交易
2024/06/06	35.1	149.63	52	149.62	148.50	-16.9	1,287	-1.31%
2024/06/05	0	0.00	104.4	149.24	150.00	-104.4	1,344	-7.76%	大賣/鉅額交易
2024/06/04	87	150.72	140	150.34	150.50	-53	1,533	-3.46%	大賣/
2024/06/03	241.1	149.98	163	150.05	151.00	78.1	1,527	5.11%	大買/大賣/
2024/05/31	130	148.72	41	149.12	148.50	89	1,513	5.88%	大買/
2024/05/30	25.6	149.89	17	151.56	149.50	8.6	1,506	0.57%
2024/05/29	327.1	152.90	545	153.49	155.00	-217.9	1,492	-14.60%	大買/大賣/鉅額交易
2024/05/28	542.3	147.89	478.2	148.69	154.50	64.1	1,436	4.46%	大買/大賣/
2024/05/27	20	140.50	121	140.59	140.50	-101	1,330	-7.59%	大賣/鉅額交易
2024/05/24	11	140.73	42	140.77	141.50	-31	1,335	-2.32%
2024/05/23	1	140.50	138	141.39	141.50	-137	1,360	-10.07%	大賣/鉅額交易
2024/05/22	274	143.43	46	142.98	143.50	228	1,348	16.91%	大買/鉅額交易
2024/05/21	9	142.00	151.3	141.64	142.00	-142.3	1,342	-10.59%	大賣/鉅額交易
2024/05/20	31	142.37	51.2	142.31	142.50	-20.2	1,334	-1.51%
2024/05/17	185.1	140.26	128.2	140.21	141.50	56.9	1,334	4.27%	大買/大賣/
2024/05/16	176.2	141.15	206.3	141.91	141.50	-30.1	1,321	-2.27%	大買/大賣/
2024/05/15	17.1	143.88	30.1	144.03	144.00	-13	1,315	-0.99%
2024/05/14	5	144.50	34	144.56	144.50	-29	1,369	-2.12%
2024/05/13	111	144.35	50.1	144.26	145.50	60.9	1,369	4.45%	大買/
2024/05/10	41	144.71	73	145.05	145.00	-32	1,358	-2.35%
2024/05/09	9.1	145.01	47	145.53	145.00	-38	1,348	-2.81%
2024/05/08	61	145.88	88	146.80	148.00	-27	1,344	-2.01%
2024/05/07	6.4	148.60	77	148.97	148.50	-70.6	1,319	-5.35%
2024/05/06	58	148.91	2.2	149.00	149.00	55.8	1,316	4.24%
2024/05/03	15	148.10	58.5	148.68	147.50	-43.5	1,307	-3.33%
2024/05/02	10.7	148.36	36	148.78	148.50	-25.3	1,302	-1.94%
2024/04/30	22	148.66	25.2	148.32	148.00	-3.2	1,299	-0.24%
2024/04/29	53	147.25	38	147.84	149.00	15	1,305	1.15%
2024/04/26	32.1	146.16	42	147.35	146.00	-9.9	1,297	-0.76%
2024/04/25	11	147.50	32	147.75	148.00	-21	1,290	-1.63%
2024/04/24	1.1	147.55	12.2	148.42	148.50	-11.1	1,294	-0.86%
2024/04/23	52.2	148.06	7	147.36	147.50	45.2	1,307	3.46%
2024/04/22	100.1	146.60	36	146.90	147.00	64.1	1,313	4.88%
2024/04/19	38.4	143.52	124	144.75	146.00	-85.6	1,306	-6.55%	大賣/
2024/04/18	0.1	147.50	43	146.81	148.00	-42.9	1,288	-3.33%
2024/04/17	12	145.71	49	146.35	146.00	-37	1,294	-2.86%
2024/04/16	52.3	145.85	208	145.84	145.00	-155.8	1,332	-11.69%	大賣/鉅額交易
2024/04/15	15.5	149.02	47	149.23	149.00	-31.5	1,310	-2.40%
2024/04/12	9.3	149.99	198	149.43	150.00	-188.7	1,306	-14.45%	大賣/鉅額交易
2024/04/11	7	149.50	89	149.51	149.50	-82	1,295	-6.33%
2024/04/10	135.2	148.89	93	150.30	149.50	42.2	1,289	3.27%	大買/
2024/04/09	66	147.41	11.1	147.36	147.00	54.9	1,274	4.31%
2024/04/08	42.1	146.51	36	146.43	146.50	6.1	1,272	0.48%
2024/04/03	23	146.89	160	146.41	146.50	-137	1,269	-10.79%	大賣/鉅額交易
2024/04/02	3.1	148.01	33	148.29	148.00	-29.9	1,260	-2.38%
2024/04/01	47	147.50	28	147.61	147.50	19	1,253	1.52%
2024/03/29	48	145.69	6	145.75	146.50	42	1,246	3.37%
2024/03/28	183	145.47	12.3	145.81	144.50	170.7	1,237	13.80%	大買/鉅額交易
2024/03/27	42	145.44	156	144.99	144.50	-114	1,225	-9.30%	大賣/鉅額交易
2024/03/26	39.1	146.81	58	146.08	145.50	-18.9	1,206	-1.57%
2024/03/25	135.1	145.55	49	145.46	145.00	86.1	1,202	7.16%	大買/
2024/03/22	55.1	146.66	177.6	146.91	146.50	-122.5	1,182	-10.36%	大賣/鉅額交易
2024/03/21	258	149.38	11.2	149.46	149.50	246.8	1,165	21.18%	大買/鉅額交易
2024/03/20	103	148.07	82	148.98	147.50	21	1,163	1.81%	大買/
2024/03/19	170.9	148.22	22	148.16	147.50	148.9	1,153	12.91%	大買/鉅額交易
2024/03/18	79.2	148.52	52	149.22	148.50	27.2	1,139	2.39%
2024/03/15	14.1	149.32	121.2	148.79	149.50	-107.1	1,127	-9.50%	大賣/鉅額交易
2024/03/14	49.5	150.49	34	150.35	150.50	15.5	1,119	1.38%
2024/03/13	5.5	149.36	154	151.04	151.00	-148.5	1,095	-13.56%	大賣/鉅額交易
2024/03/12	7.5	151.66	218	148.60	152.50	-210.5	1,059	-19.87%	大賣/鉅額交易
2024/03/11	315.2	143.29	329	145.16	145.50	-13.8	1,021	-1.35%	大買/大賣/
2024/03/08	410.2	148.37	292.7	148.24	148.00	117.5	958	12.26%	大買/大賣/鉅額交易
2024/03/07	10.1	163.60	19	163.92	163.50	-9	765	-1.17%
2024/03/06	21.1	164.50	10	165.30	165.00	11.1	764	1.45%
2024/03/05	18.2	164.03	0	0.00	164.00	18.2	769	2.36%
2024/03/04	19.2	165.00	111.1	164.49	164.50	-91.9	762	-12.06%	大賣/
2024/03/01	29.1	165.78	24	165.58	165.50	5.1	755	0.67%
2024/02/29	64	164.06	1	164.50	165.50	63	770	8.18%
2024/02/27	52.3	164.61	37	164.07	163.50	15.3	764	2.00%
2024/02/26	67.6	165.34	114	165.86	165.00	-46.4	748	-6.20%	大賣/
2024/02/23	3.2	169.51	2	169.25	169.50	1.2	714	0.16%
2024/02/22	0.1	170.00	43.2	170.22	170.00	-43.1	716	-6.01%
2024/02/21	6.1	169.67	2	169.50	170.00	4.1	712	0.57%
2024/02/20	24.8	168.82	86	169.54	169.00	-61.2	712	-8.59%
2024/02/19	69.2	167.39	11	168.36	169.50	58.2	704	8.26%
2024/02/16	83.9	165.14	85.5	165.22	166.00	-1.6	698	-0.22%
2024/02/15	195.4	165.80	257.1	166.74	166.50	-61.7	675	-9.14%	大買/大賣/
2024/02/05	37	175.07	50	174.89	175.50	-13	615	-2.11%
2024/02/02	9.1	176.06	21	176.00	176.00	-12	612	-1.95%
2024/02/01	18.1	175.31	24	175.42	175.00	-6	614	-0.97%
2024/01/31	15.1	174.54	39.1	174.44	174.50	-24	612	-3.91%
2024/01/30	4.1	175.54	14	176.46	175.50	-9.9	606	-1.63%
2024/01/29	34.1	177.87	1.1	177.58	177.50	33	610	5.41%
2024/01/26	27.1	176.62	1	177.00	177.00	26.1	610	4.27%
2024/01/25	5.2	176.42	2	177.00	176.50	3.2	611	0.52%
2024/01/24	5.3	176.61	9	176.67	176.50	-3.7	608	-0.61%
2024/01/23	24.4	175.40	57.9	175.91	175.00	-33.5	607	-5.51%
2024/01/22	15	176.57	36	177.60	176.50	-21	599	-3.51%
2024/01/19	41.4	176.78	60	176.88	178.00	-18.6	592	-3.14%
2024/01/18	64	175.10	110	175.64	176.00	-46	592	-7.77%	大賣/
2024/01/17	46.2	176.36	64	176.43	176.00	-17.8	585	-3.04%
2024/01/16	8.2	178.02	104	178.24	178.00	-95.8	568	-16.84%	大賣/
2024/01/15	4.1	179.04	29	180.57	179.00	-24.9	558	-4.46%
2024/01/12	5	180.00	44	179.93	180.00	-39	558	-6.99%
2024/01/11	28.1	179.32	9	179.33	179.00	19.1	551	3.46%
2024/01/10	131.3	179.79	160	179.94	180.50	-28.7	539	-5.32%	大買/大賣/
2024/01/09	4.1	185.02	66	185.53	185.00	-62	497	-12.45%
2024/01/08	85.1	187.72	64	188.35	187.50	21.1	495	4.26%
2024/01/05	4	186.50	9	186.39	186.50	-5	497	-1.01%
2024/01/04	12	186.50	26	186.62	186.00	-14	501	-2.79%
2024/01/03	51	186.90	48	186.83	187.00	3	501	0.60%
2024/01/02	12	186.04	15	187.83	188.50	-3	487	-0.61%
2023/12/29	33	185.26	5	185.40	186.00	28	479	5.83%
2023/12/28	4.1	184.99	4	185.00	185.00	0.1	480	0.01%
2023/12/27	51	185.06	3	185.17	185.50	48	480	9.99%
2023/12/26	28.2	184.02	12	183.96	184.50	16.2	485	3.33%
2023/12/25	13.1	183.04	17	183.74	183.00	-3.9	494	-0.80%
2023/12/22	14.2	183.22	45	183.46	182.50	-30.8	496	-6.21%
2023/12/21	6.2	183.34	0	0.00	183.50	6.2	494	1.25%
2023/12/20	9	184.00	32	185.00	184.00	-23	492	-4.67%
2023/12/19	3	185.01	96	185.08	185.00	-93	491	-18.93%
2023/12/18	4.3	186.07	11	186.27	186.00	-6.7	498	-1.34%
2023/12/15	89	186.30	7	186.50	186.50	82	501	16.37%
2023/12/14	11	184.45	48	184.40	184.50	-37	496	-7.46%
2023/12/13	0.1	184.50	7	183.93	184.00	-6.9	489	-1.41%
2023/12/12	8.1	184.94	105	184.08	184.00	-96.9	486	-19.91%	大賣/
2023/12/11	41	185.00	47	185.24	184.50	-6	489	-1.23%
2023/12/08	63	186.75	18	186.78	186.50	45	480	9.36%
2023/12/07	8	186.69	3	187.17	187.00	5	476	1.06%
2023/12/06	25	187.52	16	187.28	187.00	9	483	1.87%
2023/12/05	0	187.50	343	186.73	187.00	-343	485	-70.66%	大賣/鉅額交易
2023/12/04	52	188.62	23	189.46	189.00	29	482	6.01%
2023/12/01	82	188.70	47	188.79	189.00	35	483	7.25%
2023/11/30	108.1	187.00	24	188.81	189.50	84.1	481	17.46%	大買/
2023/11/29	3	185.50	0	0.00	185.50	3	475	0.63%
2023/11/28	15.2	186.01	21	186.40	186.00	-5.8	476	-1.22%
2023/11/27	161	187.86	170	188.47	186.50	-9	475	-1.89%	大買/大賣/
2023/11/24	18.1	185.39	5	185.00	185.00	13.1	458	2.84%
2023/11/22	29.7	184.67	9.1	184.56	184.50	20.5	465	4.41%
2023/11/21	53	184.53	60	184.36	184.50	-7	474	-1.47%
2023/11/20	22.1	183.62	60	184.23	184.00	-37.9	480	-7.88%
2023/11/17	46	185.08	6	184.92	184.50	40	480	8.32%
2023/11/16	17	184.65	1.3	184.70	185.00	15.7	481	3.25%
2023/11/15	50	184.12	31	184.58	185.50	19	486	3.91%
2023/11/14	37	183.03	20	183.13	184.00	17	488	3.48%
2023/11/13	39.5	182.91	35	182.34	181.50	4.5	493	0.91%
2023/11/10	7.1	183.73	80.1	184.43	183.50	-73	499	-14.62%
2023/11/09	68.1	185.35	4	185.25	186.00	64.1	503	12.72%
2023/11/08	10	185.00	19	185.00	185.00	-9	536	-1.68%
2023/11/07	11	184.77	19.4	185.00	184.50	-8.4	542	-1.55%
2023/11/06	123	185.02	5	183.60	186.00	118	550	21.44%	大買/鉅額交易
2023/11/03	39	182.46	8.3	182.60	182.00	30.7	548	5.59%
2023/11/02	2	182.00	5	182.00	182.00	-3	555	-0.54%
2023/11/01	11	180.05	15	179.93	180.50	-4	564	-0.71%
2023/10/31	3.1	179.04	32	179.94	179.00	-28.9	579	-4.99%
2023/10/30	10.1	180.40	4.5	180.00	180.50	5.6	592	0.94%
2023/10/27	8	180.00	8	179.50	180.00	0	600	0.00%
2023/10/26	6.1	178.52	25	179.10	178.50	-18.9	620	-3.04%
2023/10/25	2.1	180.55	3	181.33	180.50	-0.9	620	-0.15%
2023/10/24	3.3	180.03	32	179.86	180.00	-28.7	631	-4.54%
2023/10/23	16	179.97	6	180.25	180.00	10	656	1.52%
2023/10/20	5.1	180.49	49	181.11	180.50	-43.9	701	-6.25%
2023/10/19	15	182.27	12	182.29	182.50	3	725	0.42%
2023/10/18	3	182.50	20	182.63	182.50	-17	735	-2.31%
2023/10/17	2.3	183.66	24	184.77	183.50	-21.7	755	-2.88%
2023/10/16	3.1	184.55	49	184.98	184.50	-45.9	767	-5.99%
2023/10/13	19	185.66	9	185.33	186.00	10	779	1.28%
2023/10/12	22	183.07	6	183.33	185.00	16	789	2.03%
2023/10/11	7	182.29	35	182.41	182.50	-28	798	-3.51%
2023/10/06	6	181.00	12.1	180.87	181.00	-6.1	813	-0.75%
2023/10/05	1	180.01	7	179.71	180.00	-6	822	-0.73%
2023/10/04	4	179.50	56	179.29	179.50	-52	832	-6.24%
2023/10/03	3.2	181.34	81	181.75	181.00	-77.8	837	-9.29%
2023/10/02	5.1	182.52	128	183.43	182.50	-122.9	841	-14.61%	大賣/鉅額交易
2023/09/28	87.2	182.78	8	183.13	183.50	79.2	846	9.36%
2023/09/27	51.1	180.91	17.2	180.16	181.00	33.8	859	3.94%
2023/09/26	12.1	180.34	47	181.79	180.00	-34.9	877	-3.98%
2023/09/25	22	181.07	23	180.74	181.50	-1	892	-0.11%
2023/09/22	27	176.87	9	178.28	179.50	18	893	2.01%
2023/09/21	24.2	178.32	139	178.51	178.00	-114.8	891	-12.88%	大賣/鉅額交易
2023/09/20	6	180.50	90	181.42	180.50	-84	889	-9.44%
2023/09/19	44	181.97	10.2	181.92	182.00	33.8	888	3.81%
2023/09/18	36.6	181.12	28	181.25	181.00	8.6	894	0.96%
2023/09/15	0.6	181.90	25	181.80	182.00	-24.4	903	-2.70%
2023/09/14	126.1	181.52	63.7	181.68	182.50	62.3	903	6.90%	大買/
2023/09/13	35.1	178.50	20.3	178.21	179.50	14.8	907	1.63%
2023/09/12	4	177.00	55	176.48	177.50	-51	918	-5.55%
2023/09/11	45	176.98	45	177.04	176.00	0	924	0.00%
2023/09/08	52.1	177.61	16	177.91	178.50	36.1	925	3.90%
2023/09/07	6.1	179.01	45	179.13	179.00	-38.9	927	-4.19%
2023/09/06	42	182.01	81	182.40	181.50	-39	928	-4.20%
2023/09/05	7.1	182.01	91	182.49	182.00	-83.9	927	-9.04%
2023/09/04	137.3	180.71	69	181.21	183.00	68.3	926	7.37%	大買/
2023/09/01	52.1	178.32	33	178.26	179.00	19.1	923	2.07%
2023/08/31	8	178.00	51	178.51	178.00	-43	928	-4.63%
2023/08/30	16	178.06	123	177.80	178.00	-107	928	-11.52%	大賣/鉅額交易
2023/08/29	90	178.73	64	178.70	178.50	26	924	2.81%
2023/08/28	28.2	177.20	54	177.46	176.50	-25.8	919	-2.80%
2023/08/25	67	176.80	89	177.84	176.00	-22	920	-2.39%
2023/08/24	24	175.02	89	175.19	177.00	-65	913	-7.11%
2023/08/23	21	173.69	64	173.68	173.50	-43	910	-4.72%
2023/08/22	43	173.95	41	174.43	173.50	2	913	0.22%
2023/08/21	64.2	172.68	37	173.11	173.00	27.2	911	2.99%
2023/08/18	14.1	173.65	137.5	174.71	174.00	-123.4	912	-13.52%	大賣/鉅額交易
2023/08/17	81.2	175.13	100	174.93	177.00	-18.8	911	-2.07%
2023/08/16	114	170.98	63.3	171.70	172.50	50.7	910	5.57%	大買/
2023/08/15	31.1	174.49	10.2	176.04	174.00	20.9	903	2.31%
2023/08/14	124.3	175.73	269.4	176.59	176.00	-145.1	911	-15.92%	大買/大賣/鉅額交易
2023/08/11	15	182.60	75.1	182.34	182.00	-60	887	-6.76%
2023/08/10	54	182.94	131	183.23	182.50	-77	884	-8.70%	大賣/
2023/08/09	47.1	185.06	72.9	184.20	184.00	-25.8	891	-2.89%
2023/08/08	80	184.96	125	185.17	184.50	-45	891	-5.05%	大賣/
2023/08/07	23.3	184.97	47	185.17	185.00	-23.7	905	-2.62%
2023/08/04	76.3	188.12	172	188.40	187.50	-95.7	916	-10.44%	大賣/
2023/08/02	242.2	190.59	227	190.49	191.00	15.2	920	1.65%	大買/大賣/
2023/08/01	97	190.30	103	190.53	192.00	-6	915	-0.66%	大賣/
2023/07/31	24.8	189.85	258	192.24	189.50	-233.2	927	-25.13%	大賣/鉅額交易
2023/07/28	22.1	193.98	64	194.01	193.50	-41.9	910	-4.60%
2023/07/27	61.5	195.65	58	196.56	194.50	3.5	910	0.39%
2023/07/26	203	197.18	348.1	196.55	196.50	-145	909	-15.95%	大買/大賣/鉅額交易
2023/07/25	503.2	192.49	397	191.84	194.50	106.2	889	11.94%	大買/大賣/鉅額交易
2023/07/24	150	213.46	136	214.22	212.50	14	848	1.65%	大買/大賣/
2023/07/21	92	216.72	37	216.97	216.00	55	832	6.61%
2023/07/20	144.1	216.47	40	218.69	218.50	104.1	832	12.50%	大買/鉅額交易
2023/07/19	71	217.14	34	217.32	215.50	37	818	4.52%
2023/07/18	135	216.05	53.1	217.72	217.00	81.9	815	10.05%	大買/
2023/07/17	87	218.03	28	218.39	218.50	59	807	7.31%
2023/07/14	151	214.27	21	214.81	215.00	130	804	16.17%	大買/鉅額交易
2023/07/13	138.1	212.38	41.2	212.85	212.50	96.9	793	12.22%	大買/
2023/07/12	96	210.21	32	210.06	210.50	64	784	8.16%
2023/07/11	101.1	207.70	34.1	208.19	209.00	67	798	8.39%	大買/
2023/07/10	90	207.00	62	207.32	207.00	28	792	3.53%
2023/07/07	53.2	204.13	24.1	204.52	204.50	29.1	799	3.64%
2023/07/06	77.7	207.51	49	207.63	205.00	28.7	827	3.47%
2023/07/05	109.3	207.71	41.2	208.85	210.00	68.1	822	8.28%	大買/
2023/07/04	157	205.78	63	204.99	206.50	94	801	11.73%	大買/
2023/07/03	265.1	201.50	22.1	203.00	203.00	243.1	787	30.87%	大買/鉅額交易
2023/06/30	112	198.38	9	198.39	198.50	103	789	13.05%	大買/鉅額交易
2023/06/29	14.1	198.86	46.1	198.90	198.00	-32	793	-4.03%
2023/06/28	85.1	196.84	26	197.67	198.50	59.1	806	7.33%
2023/06/27	45	193.92	28	194.11	194.50	17	801	2.12%
2023/06/26	17	194.35	39	195.63	194.00	-22	804	-2.73%
2023/06/21	71	197.38	101	197.37	197.50	-30	802	-3.74%	大賣/
2023/06/20	15	200.00	55	200.08	199.00	-40	793	-5.04%
2023/06/19	36	200.25	44	199.36	200.50	-8	799	-1.00%
2023/06/16	24.1	198.92	128	199.36	197.50	-103.9	794	-13.08%	大賣/鉅額交易
2023/06/15	4	199.38	1	199.50	199.50	3	790	0.38%
2023/06/14	121	199.96	23	200.02	200.00	98	795	12.32%	大買/
2023/06/13	32	198.34	182.1	198.01	198.00	-150.1	812	-18.47%	大賣/鉅額交易
2023/06/12	12.1	198.59	20.1	198.80	198.50	-8	818	-0.97%
2023/06/09	36.1	198.57	3.1	198.71	199.00	33	839	3.93%
2023/06/08	10.5	198.02	84	198.68	198.00	-73.5	859	-8.56%
2023/06/07	53	200.08	6.1	200.50	200.50	47	886	5.29%
2023/06/06	266.1	198.68	36	197.17	199.00	230.1	892	25.79%	大買/鉅額交易
2023/06/05	73	197.08	10	197.00	197.00	63	895	7.04%
2023/06/02	53	195.42	16	195.19	195.00	37	917	4.03%
2023/06/01	14	194.79	33	195.33	195.00	-19	933	-2.03%
2023/05/31	6.1	194.99	28	194.84	195.00	-21.9	949	-2.31%
2023/05/30	21	194.45	72.3	194.47	194.50	-51.3	963	-5.33%
2023/05/29	12.1	195.51	61	197.05	195.50	-48.9	977	-5.00%
2023/05/26	23	196.20	45.1	195.68	197.00	-22.1	976	-2.26%
2023/05/25	4	195.00	54.1	195.22	195.00	-50.1	976	-5.13%
2023/05/24	50.1	195.99	186	195.78	196.00	-135.9	987	-13.77%	大賣/鉅額交易
2023/05/23	86.2	197.29	60	197.52	197.00	26.2	988	2.65%
2023/05/22	32	194.58	59	194.60	196.50	-27	987	-2.73%
2023/05/19	3	192.00	105	193.63	193.50	-102	982	-10.38%	大賣/鉅額交易
2023/05/18	25.1	192.64	76	192.61	194.50	-50.9	983	-5.17%
2023/05/17	117	191.30	15	191.57	192.00	102	979	10.42%	大買/鉅額交易
2023/05/16	91.1	189.76	31	190.19	190.00	60.1	972	6.17%
2023/05/15	103.3	187.48	63	189.24	188.50	40.3	977	4.12%	大買/
2023/05/12	27.1	191.06	47	191.13	191.50	-19.9	966	-2.06%
2023/05/11	440.1	190.85	119	190.92	191.00	321.1	969	33.13%	大買/大賣/鉅額交易
2023/05/10	52.3	192.13	205	192.05	191.00	-152.7	956	-15.96%	大賣/鉅額交易
2023/05/09	80	194.36	28	195.41	195.50	52	940	5.53%
2023/05/08	115.1	191.85	65	191.75	192.50	50.1	930	5.38%	大買/
2023/05/05	109.1	189.54	19	188.63	190.00	90.1	923	9.76%	大買/
2023/05/04	43.1	187.63	23	187.13	188.00	20.1	914	2.20%
2023/05/03	21	186.60	16	186.97	186.50	5	939	0.53%
2023/05/02	71.1	187.30	37	187.36	187.50	34.1	951	3.58%
2023/04/28	73.1	183.86	41	184.46	184.50	32.1	958	3.35%
2023/04/27	68	182.58	7	182.21	182.00	61	961	6.35%
2023/04/26	81.1	181.59	231	181.75	183.00	-149.9	968	-15.47%	大賣/鉅額交易
2023/04/25	28.3	182.10	266	183.38	182.00	-237.7	970	-24.49%	大賣/鉅額交易
2023/04/24	117	182.98	32	183.39	184.00	85	997	8.52%	大買/
2023/04/21	49.1	183.32	59	183.47	182.50	-9.9	1,031	-0.96%
2023/04/20	43.1	186.40	44	186.43	186.00	-0.9	1,027	-0.09%
2023/04/19	74	187.07	74	187.61	186.50	0	1,027	0.00%
2023/04/18	23	184.76	4	185.00	185.00	19	1,018	1.87%
2023/04/17	49	184.71	125	184.55	185.00	-76	1,029	-7.38%	大賣/
2023/04/14	134	183.82	39	184.09	184.50	95	1,032	9.20%	大買/
2023/04/13	67	184.74	140	184.54	184.50	-73	1,013	-7.20%	大賣/
2023/04/12	116	185.66	83.5	186.03	184.50	32.5	1,011	3.21%	大買/
2023/04/11	142	182.59	84	181.87	185.00	58	1,004	5.78%	大買/
2023/04/10	11.5	178.41	19	178.18	178.50	-7.5	976	-0.77%
2023/04/07	8.1	178.69	8	178.56	179.00	0.1	975	0.01%
2023/04/06	21	178.86	21	178.95	178.50	0	975	0.00%
2023/03/31	32	179.14	54	179.16	179.50	-22	969	-2.27%
2023/03/30	1	178.50	77	178.92	178.50	-76	950	-7.99%
2023/03/29	60.1	178.92	53	179.23	179.00	7.1	948	0.75%
2023/03/28	0.2	178.00	23	177.30	177.00	-22.8	947	-2.41%
2023/03/27	69.5	176.37	16	176.84	177.00	53.5	946	5.65%
2023/03/24	0	0.00	34	177.76	176.00	-34	951	-3.57%
2023/03/23	20	177.20	14	177.04	177.50	6	955	0.63%
2023/03/22	79	175.94	38	176.13	176.50	41	953	4.30%
2023/03/21	85.2	174.51	19	174.95	174.50	66.2	946	6.99%
2023/03/20	56.1	172.79	90	172.01	173.50	-33.9	942	-3.59%
2023/03/17	110.6	172.82	36.1	173.44	172.50	74.5	936	7.95%	大買/
2023/03/16	49.1	173.17	135	173.29	172.00	-85.9	932	-9.21%	大賣/
2023/03/15	20	176.83	98	177.15	176.00	-78	916	-8.51%
2023/03/14	161.5	176.94	61	177.00	175.50	100.5	912	11.02%	大買/
2023/03/13	35.1	175.80	124	177.08	179.50	-88.9	893	-9.95%	大賣/
2023/03/10	146.1	180.84	243.3	179.83	179.00	-97.1	878	-11.06%	大買/大賣/
2023/03/09	169.1	180.02	137	179.76	180.00	32.1	868	3.70%	大買/大賣/
2023/03/08	54.4	180.79	57	180.63	180.00	-2.6	900	-0.29%
2023/03/07	238	181.50	136	180.73	182.00	102	899	11.35%	大買/大賣/鉅額交易
2023/03/06	243.1	177.31	59	177.63	178.50	184.1	878	20.95%	大買/鉅額交易
2023/03/03	146.1	174.69	74	174.61	175.50	72.1	866	8.32%	大買/
2023/03/02	166.2	175.93	93.1	175.87	175.50	73.1	854	8.55%	大買/
2023/03/01	155	171.46	39	172.36	173.50	116	840	13.79%	大買/鉅額交易
2023/02/24	18	169.69	43	169.52	170.00	-25	826	-3.03%
2023/02/23	101	170.23	25	169.98	170.00	76	821	9.25%	大買/
2023/02/22	34	168.72	136	167.84	169.00	-102	821	-12.41%	大賣/鉅額交易
2023/02/21	41	169.50	32.1	169.91	170.00	8.9	813	1.09%
2023/02/20	83.1	170.07	7	170.50	170.50	76.1	819	9.30%
2023/02/17	89.3	169.78	12	170.00	169.50	77.3	823	9.38%
2023/02/16	98.1	169.05	4	169.50	169.50	94.1	846	11.12%
2023/02/15	28	169.84	82	169.87	169.00	-54	847	-6.37%
2023/02/14	9	170.72	34	170.50	170.50	-25	840	-2.97%
2023/02/13	50	170.75	22.3	170.70	170.50	27.7	845	3.28%
2023/02/10	15	171.53	43.4	171.74	171.50	-28.4	852	-3.33%
2023/02/09	16	172.94	83	173.64	172.00	-67	854	-7.84%
2023/02/08	101	172.93	18	173.39	173.50	83	852	9.73%	大買/
2023/02/07	13	171.81	59	171.65	171.00	-46	845	-5.44%
2023/02/06	38.1	169.82	50	170.95	171.50	-11.9	843	-1.41%
2023/02/03	46	170.95	7	170.79	170.50	39	847	4.60%
2023/02/02	19.2	171.69	51	172.43	171.50	-31.8	853	-3.73%
2023/02/01	154	170.80	99	169.71	172.50	55	866	6.35%	大買/
2023/01/31	102.1	165.19	55	165.92	166.50	47.1	850	5.54%	大買/
2023/01/30	75	164.94	62	165.13	165.00	13	840	1.55%
2023/01/17	52	163.05	8	162.94	163.00	44	833	5.28%
2023/01/16	87	162.84	22	163.14	163.00	65	834	7.79%
2023/01/13	24	163.56	55	163.95	162.00	-31	837	-3.70%
2023/01/12	125	167.74	99	166.90	165.00	26	865	3.00%	大買/
2023/01/11	170.2	162.96	80	163.79	164.50	90.2	835	10.80%	大買/
2023/01/10	48	160.68	6	160.58	160.50	42	802	5.24%
2023/01/09	79.1	160.61	19	160.76	161.00	60.1	808	7.44%
2023/01/06	38	159.66	36	160.49	159.50	2	811	0.25%
2023/01/05	106	160.20	53	160.52	160.50	53	835	6.35%	大買/
2023/01/04	86	156.97	56	158.40	160.00	30	841	3.57%
2023/01/03	23	154.93	34	155.00	156.00	-11	841	-1.31%
2022/12/30	52	155.11	27	155.17	155.50	25	843	2.97%
2022/12/29	75	150.99	32	151.73	153.00	43	843	5.10%
2022/12/28	6	153.83	19	154.29	153.00	-13	849	-1.53%
2022/12/27	66	156.23	30	155.93	155.50	36	855	4.21%
2022/12/26	49	155.60	8	155.75	154.50	41	864	4.74%
2022/12/23	19.2	156.14	17	155.00	156.50	2.2	884	0.25%
2022/12/22	47	156.46	7	156.50	156.50	40	892	4.48%
2022/12/21	87	155.51	50	154.99	155.00	37	917	4.04%
2022/12/20	63	154.06	23	157.52	153.00	40	935	4.28%
2022/12/19	16	156.47	44	157.68	158.00	-28	947	-2.95%
2022/12/16	25	158.04	146	158.36	158.00	-121	949	-12.75%	大賣/鉅額交易
2022/12/15	134	159.61	44	160.47	161.00	90	942	9.55%	大買/
2022/12/14	19	158.50	16	158.37	158.50	3	938	0.32%
2022/12/13	36	158.68	27	158.39	157.50	9	942	0.95%
2022/12/12	38	157.50	54	157.57	157.50	-16	946	-1.69%
2022/12/09	20	159.45	55	159.32	159.00	-35	947	-3.69%
2022/12/08	53	158.31	49	158.54	159.00	4	953	0.42%
2022/12/07	99.1	157.22	15	158.23	157.50	84.1	952	8.82%
2022/12/06	85	159.22	46	159.00	158.00	39	953	4.09%
2022/12/05	39	160.91	26	161.60	160.00	13	953	1.36%
2022/12/02	25	161.30	8	160.81	161.50	17	953	1.78%
2022/12/01	17	159.71	131	161.60	159.50	-114	962	-11.84%	大賣/鉅額交易
2022/11/30	168.1	158.89	163	159.17	160.00	5.1	947	0.54%	大買/大賣/
2022/11/29	84	153.15	31	153.56	154.00	53	913	5.80%
2022/11/28	91.1	152.11	22	151.45	153.00	69.1	939	7.35%
2022/11/25	24.1	152.56	72	152.69	152.50	-47.9	969	-4.94%
2022/11/24	29	152.40	39	152.06	152.50	-10	1,101	-0.91%
2022/11/23	21	152.02	29	151.86	151.50	-8	1,098	-0.73%
2022/11/22	48	149.91	12	149.92	150.00	36	1,101	3.27%
2022/11/21	44	147.88	25.2	147.90	148.00	18.8	1,108	1.70%
2022/11/18	23	149.59	39	149.22	148.50	-16	1,129	-1.42%
2022/11/17	76	147.17	30	148.52	148.50	46	1,157	3.97%
2022/11/16	30	148.30	130	148.97	147.50	-100	1,172	-8.53%	大賣/
2022/11/15	21	151.17	94	151.05	151.50	-73	1,178	-6.19%
2022/11/14	242.1	150.68	18	151.36	151.50	224.1	1,181	18.97%	大買/鉅額交易
2022/11/11	19	146.53	101	146.78	146.00	-82	1,156	-7.09%	大賣/
2022/11/10	143	143.33	16	143.19	144.00	127	1,162	10.93%	大買/鉅額交易
2022/11/09	13	143.54	46	144.72	143.50	-33	1,166	-2.83%
2022/11/08	54	145.24	114	145.45	144.50	-60	1,162	-5.16%	大賣/
2022/11/07	20	142.60	51	141.77	143.00	-31	1,158	-2.67%
2022/11/04	31	139.34	101	139.16	140.00	-70	1,165	-6.01%	大賣/
2022/11/03	112	137.04	22	137.64	138.50	90	1,160	7.76%	大買/
2022/11/02	25	137.00	45	137.03	137.00	-20	1,164	-1.72%
2022/11/01	64	136.50	80	136.56	137.50	-16	1,167	-1.37%
2022/10/31	123	134.77	54	135.91	136.50	69	1,168	5.91%	大買/
2022/10/28	140	134.52	213	134.91	133.00	-73	1,163	-6.27%	大買/大賣/
2022/10/27	115.2	130.81	71	131.39	132.00	44.2	1,148	3.84%	大買/
2022/10/26	46	126.58	99	126.37	127.50	-53	1,140	-4.65%
2022/10/25	80	125.46	43	126.36	126.00	37	1,138	3.25%
2022/10/24	134	129.07	112	130.28	128.00	22	1,142	1.93%	大買/大賣/
2022/10/21	196	129.22	59	127.41	129.00	137	1,146	11.95%	大買/鉅額交易
2022/10/20	154.3	127.87	239	127.08	127.50	-84.8	1,140	-7.43%	大買/大賣/
2022/10/19	79	132.99	83	134.55	132.50	-4	1,133	-0.35%
2022/10/18	40.1	132.94	45	133.02	134.00	-5	1,164	-0.43%
2022/10/17	58.1	131.15	148	130.92	132.50	-89.9	1,172	-7.66%	大賣/
2022/10/14	72.1	134.62	55.1	134.68	135.50	17	1,182	1.44%
2022/10/13	138.4	133.05	62	133.38	131.00	76.3	1,190	6.42%	大買/
2022/10/12	128.2	136.51	100	137.62	138.00	28.2	1,166	2.42%	大買/
2022/10/11	54.1	140.27	105	140.12	139.50	-50.9	1,154	-4.41%	大賣/
2022/10/07	67	145.47	20	145.90	146.00	47	1,145	4.10%
2022/10/06	8	144.50	71	145.00	144.50	-63	1,143	-5.51%
2022/10/05	75.1	145.93	105	146.00	146.00	-29.9	1,145	-2.61%	大賣/
2022/10/04	164.1	142.52	67	142.20	143.50	97.1	1,135	8.55%	大買/
2022/10/03	47.2	140.78	91	141.67	140.00	-43.9	1,129	-3.88%
2022/09/30	60	141.85	74	142.73	143.50	-14	1,123	-1.25%
2022/09/29	106	144.52	36	144.85	145.00	70	1,108	6.31%	大買/
2022/09/28	97.5	143.20	149	145.54	143.00	-51.5	1,106	-4.66%	大賣/
2022/09/27	177.5	148.34	76	149.64	149.00	101.5	1,085	9.35%	大買/鉅額交易
2022/09/26	60.3	151.36	125	152.38	150.50	-64.7	1,074	-6.03%	大賣/
2022/09/23	32.1	156.13	41	156.18	156.50	-8.9	1,074	-0.83%
2022/09/22	25	154.84	38	154.08	155.00	-13	1,080	-1.20%
2022/09/21	13	155.15	33	155.33	156.00	-20	1,083	-1.85%
2022/09/20	37.1	155.64	2	156.50	156.00	35.1	1,079	3.25%
2022/09/19	38	156.07	80	156.22	156.50	-42	1,080	-3.89%
2022/09/16	15.4	157.24	23	158.00	157.00	-7.6	1,078	-0.71%
2022/09/15	11.2	158.54	0.5	157.00	158.50	10.7	1,080	0.99%
2022/09/14	16	155.38	17	156.09	156.00	-1	1,076	-0.09%
2022/09/13	27	158.52	42	159.04	158.50	-15	1,077	-1.39%
2022/09/12	2	158.00	54	158.24	158.00	-52	1,078	-4.82%
2022/09/08	116	154.33	20	155.68	156.00	96	1,074	8.94%	大買/
2022/09/07	103.4	155.03	227	154.54	153.00	-123.7	1,072	-11.53%	大買/大賣/鉅額交易
2022/09/06	17.4	155.57	191	155.61	155.00	-173.7	1,055	-16.45%	大賣/鉅額交易
2022/09/05	46	155.47	83	155.80	156.00	-37	1,052	-3.51%
2022/09/02	72.6	156.64	238	156.06	156.00	-165.4	1,046	-15.81%	大賣/鉅額交易
2022/09/01	88	159.91	335	159.13	158.50	-247	1,009	-24.46%	大賣/鉅額交易
2022/08/31	202.7	160.44	408.7	160.37	162.00	-206.1	974	-21.14%	大買/大賣/鉅額交易
2022/08/30	9.1	167.12	82	167.29	167.00	-72.9	846	-8.62%
2022/08/29	38.1	165.86	42	165.87	166.00	-3.9	844	-0.46%
2022/08/26	14.5	169.12	61	169.49	168.50	-46.5	836	-5.56%
2022/08/25	116.5	166.94	55	166.05	170.50	61.5	825	7.45%	大買/
2022/08/24	68.2	163.55	117	162.37	164.50	-48.8	804	-6.06%	大賣/
2022/08/23	31	165.23	196	166.80	165.00	-165	778	-21.21%	大賣/鉅額交易
2022/08/22	60.1	169.30	119	169.71	169.00	-58.9	764	-7.70%	大賣/
2022/08/19	19	173.53	98	174.54	173.50	-79	747	-10.56%
2022/08/18	15	175.67	20	175.63	176.00	-5	737	-0.68%
2022/08/17	31	175.15	31	176.08	175.50	0	736	0.00%
2022/08/16	10	177.00	24	178.13	177.00	-14	727	-1.92%
2022/08/15	10	178.50	62	178.94	178.50	-52	722	-7.20%
2022/08/12	17	179.53	66	180.04	179.50	-49	721	-6.80%
2022/08/11	60	181.24	38.2	181.48	182.00	21.8	718	3.04%
2022/08/10	11	179.23	6	179.33	180.00	5	713	0.70%
2022/08/09	35	179.41	41	179.07	179.50	-6	716	-0.84%
2022/08/08	20	177.55	68.1	177.62	178.00	-48	718	-6.69%
2022/08/05	68	177.40	6	179.83	180.00	62	730	8.49%
2022/08/04	3	175.17	123	174.59	176.50	-120	745	-16.10%	大賣/鉅額交易
2022/08/03	12	176.04	63	176.65	175.50	-51	754	-6.76%
2022/08/02	13	178.42	21	178.26	178.50	-8	760	-1.05%
2022/08/01	37.1	177.59	15	178.97	179.50	22.1	778	2.84%
2022/07/29	41.2	177.27	40	178.09	178.50	1.2	790	0.15%
2022/07/28	37	176.60	92	177.29	176.50	-55	779	-7.05%
2022/07/27	29.3	178.44	26.5	178.60	178.50	2.8	769	0.36%
2022/07/26	58.3	177.74	193	178.16	179.50	-134.7	763	-17.63%	大賣/鉅額交易
2022/07/25	213	210.51	43	212.45	214.00	170	734	23.13%	大買/鉅額交易
2022/07/22	119	206.99	30	207.17	208.00	89	710	12.53%	大買/
2022/07/21	140	203.48	82	202.12	205.00	58	725	7.99%	大買/
2022/07/20	103	211.99	75	214.28	208.00	28	716	3.92%	大買/
2022/07/19	49	213.58	31	213.60	214.00	18	727	2.47%
2022/07/18	64	211.55	17	211.53	212.00	47	729	6.44%
2022/07/15	19	210.13	18	209.17	209.00	1	733	0.14%
2022/07/14	35	211.11	16	210.34	212.00	19	737	2.58%
2022/07/13	56	207.12	9	210.33	211.00	47	744	6.31%
2022/07/12	49	204.36	20	203.95	202.50	29	747	3.88%
2022/07/11	40	205.73	29	206.14	206.50	11	747	1.47%
2022/07/08	52	206.43	24	205.48	207.50	28	753	3.72%
2022/07/07	52	196.51	8.4	197.37	201.00	43.6	750	5.81%
2022/07/06	14	199.57	20	201.40	199.50	-6	747	-0.80%
2022/07/05	49	201.26	45	202.87	204.00	4	747	0.53%
2022/07/04	106.1	200.96	47	201.74	200.50	59.1	760	7.78%	大買/
2022/07/01	74.1	204.34	109	205.32	203.00	-34.9	758	-4.60%	大賣/
2022/06/30	32	215.02	72	217.67	214.50	-40	735	-5.44%
2022/06/29	52	221.56	19	220.24	221.50	33	725	4.55%
2022/06/28	15	218.00	8	217.44	219.00	7	724	0.97%
2022/06/27	34	216.66	5	217.20	216.00	29	726	3.99%
2022/06/24	17	216.38	34	216.21	216.00	-17	722	-2.35%
2022/06/23	35	215.59	39	215.87	214.00	-4	723	-0.55%
2022/06/22	26	213.10	37	215.16	214.00	-11	719	-1.53%
2022/06/21	51	214.62	6	214.75	217.50	45	717	6.27%
2022/06/20	26	207.98	49	211.97	207.00	-23	726	-3.17%
2022/06/17	25	214.28	14	215.18	215.50	11	721	1.52%
2022/06/16	12	216.88	27	221.28	215.00	-15	731	-2.05%
2022/06/15	47	218.91	8.2	217.77	219.50	38.9	741	5.24%
2022/06/14	10	213.55	8	212.38	215.00	2	748	0.27%
2022/06/13	21	216.24	62	216.35	215.50	-41	764	-5.36%
2022/06/10	1	220.00	20	218.10	220.00	-19	769	-2.47%
2022/06/09	3	220.50	17	220.59	220.50	-14	787	-1.78%
2022/06/08	61	219.95	23	220.96	222.00	38	830	4.57%
2022/06/07	3	218.50	15	217.70	218.50	-12	828	-1.45%
2022/06/06	4.1	216.06	35	217.49	216.00	-30.9	836	-3.69%
2022/06/02	5	218.40	17	218.68	219.00	-12	858	-1.40%
2022/06/01	1	219.00	58	218.89	219.00	-57	872	-6.53%
2022/05/31	10	218.00	93	219.11	218.00	-83	878	-9.44%
2022/05/30	1	218.51	45	218.59	220.00	-44	876	-5.02%
2022/05/27	31	215.31	48	215.92	216.00	-17	881	-1.93%
2022/05/26	11	212.14	75	213.97	211.50	-64	884	-7.23%
2022/05/25	37	212.65	19	214.24	215.50	18	894	2.01%
2022/05/24	56.2	214.60	28	214.79	211.50	28.2	909	3.10%
2022/05/23	23	214.61	60	216.16	216.00	-37	914	-4.05%
2022/05/20	19.2	214.68	32	215.81	216.50	-12.8	921	-1.39%
2022/05/19	18.1	212.28	56	210.96	213.00	-37.9	931	-4.07%
2022/05/18	38	216.97	56	214.41	217.50	-18	923	-1.95%
2022/05/17	0	0.00	73	209.57	212.00	-73	919	-7.94%
2022/05/16	13	208.81	116	207.63	208.00	-103	924	-11.14%	大賣/鉅額交易
2022/05/13	56	202.21	56	202.88	204.00	0	919	0.00%
2022/05/12	240	202.05	24	200.96	198.00	216	907	23.82%	大買/鉅額交易
2022/05/11	83	208.88	56	209.45	207.00	27	882	3.06%
2022/05/10	91	209.70	75	211.43	214.00	16	877	1.82%
2022/05/09	95	213.18	61	215.59	212.00	34	861	3.94%
2022/05/06	43.4	221.90	42	219.87	222.00	1.4	840	0.17%
2022/05/05	19	229.74	25	231.22	227.50	-6	828	-0.72%
2022/05/04	20	228.35	20	231.53	228.50	0	826	0.00%
2022/05/03	13	229.23	22	230.27	231.00	-9	828	-1.09%
2022/04/29	13.1	231.42	37	229.68	231.50	-23.9	830	-2.88%
2022/04/28	14	227.36	55	228.06	227.50	-41	829	-4.94%
2022/04/27	180	228.27	48.2	228.25	225.50	131.9	821	16.06%	大買/鉅額交易
2022/04/26	23.2	239.20	89.2	244.04	240.00	-65.9	795	-8.29%
2022/04/25	47.1	244.20	136	246.54	244.00	-88.9	792	-11.22%	大賣/
2022/04/22	84	252.10	0	0.00	253.50	84	765	10.98%
2022/04/21	1	250.50	55.3	250.74	249.50	-54.3	777	-6.98%
2022/04/20	30	246.85	10	242.40	248.50	20	785	2.54%
2022/04/19	12.2	241.99	65	241.72	241.00	-52.8	789	-6.69%
2022/04/18	61	242.34	71	242.89	244.50	-10	786	-1.27%
2022/04/15	13	239.42	9	239.61	239.50	4	777	0.51%
2022/04/14	50	239.32	122	238.35	240.00	-72	775	-9.29%	大賣/
2022/04/13	15	235.03	35	234.13	237.00	-20	772	-2.59%
2022/04/12	44	233.41	80	233.52	232.50	-36	773	-4.65%
2022/04/11	22	234.00	68.2	234.24	234.50	-46.2	771	-5.98%
2022/04/08	82	236.20	112.1	234.79	235.00	-30.1	768	-3.92%	大賣/
2022/04/07	23	231.44	40	233.44	232.00	-17	752	-2.26%
2022/04/06	52	228.28	53	228.57	230.00	-1	741	-0.13%
2022/04/01	7	227.71	39	227.19	228.00	-32	739	-4.33%
2022/03/31	31	225.61	21	229.29	227.00	10	740	1.35%
2022/03/30	30	225.55	69	225.41	225.00	-39	733	-5.32%
2022/03/29	17	227.21	0	0.00	226.00	17	727	2.34%
2022/03/28	25	226.20	23	224.37	228.00	2	722	0.28%
2022/03/25	28	228.71	83	228.77	228.50	-55	718	-7.66%
2022/03/24	39	230.37	28	230.54	230.50	11	714	1.54%
2022/03/23	47	230.07	60	232.63	231.00	-13	713	-1.82%
2022/03/22	19	229.71	42	228.68	230.00	-23	699	-3.29%
2022/03/21	113.1	227.16	49.3	226.03	227.50	63.7	692	9.21%	大買/
2022/03/18	69	219.67	80	220.77	219.50	-11	682	-1.61%
2022/03/17	67.3	217.58	165	217.57	218.00	-97.7	669	-14.59%	大賣/
2022/03/16	96	214.45	116	215.74	215.50	-20	659	-3.03%	大賣/
2022/03/15	76	218.61	86	218.19	218.00	-10	640	-1.56%
2022/03/14	2	218.00	145.1	221.09	223.00	-143.1	629	-22.73%	大賣/鉅額交易
2022/03/11	280	219.42	158.2	220.06	221.00	121.8	612	19.89%	大買/大賣/鉅額交易
2022/03/10	77	207.06	43	206.84	209.00	34	574	5.92%
2022/03/09	22	200.73	76	201.97	201.00	-54	566	-9.54%
2022/03/08	136	201.00	72	205.30	198.50	64	557	11.48%	大買/
2022/03/07	121	208.38	63	209.35	210.00	58	535	10.83%	大買/
2022/03/04	34	208.85	4.1	209.85	209.00	29.9	527	5.67%
2022/03/03	28	212.82	37.9	212.62	213.50	-9.9	523	-1.90%
2022/03/02	32.3	206.84	58.2	206.41	208.50	-25.9	522	-4.96%
2022/03/01	27	202.87	34	205.68	205.50	-7	515	-1.36%
2022/02/25	89	200.25	35	200.94	202.00	54	507	10.64%
2022/02/24	70	199.56	31	206.21	199.50	39	496	7.85%
2022/02/23	25	202.76	25	204.94	208.00	0	481	0.00%
2022/02/22	12	197.29	40.2	199.55	201.50	-28.2	474	-5.94%
2022/02/21	18	200.89	41	197.38	201.50	-23	469	-4.90%
2022/02/18	60	191.85	19	192.92	193.50	41	457	8.96%
2022/02/17	23	191.74	39	192.78	192.00	-16	457	-3.50%
2022/02/16	69.1	191.33	22	190.23	192.00	47.1	456	10.31%
2022/02/15	12	187.34	36	186.64	187.00	-24	445	-5.38%
2022/02/14	46	184.36	40	185.63	185.50	6	446	1.35%
2022/02/11	22.1	185.39	21	185.60	185.50	1.1	446	0.25%
2022/02/10	79.1	184.83	24	184.31	185.00	55.1	448	12.29%
2022/02/09	16	180.03	18	180.00	180.00	-2	448	-0.44%
2022/02/08	15	180.13	6	179.75	180.50	9	465	1.94%
2022/02/07	39	176.82	67	177.64	179.00	-28	465	-6.01%
2022/01/26	34	174.07	37	174.43	174.50	-3	461	-0.65%
2022/01/25	71	172.54	45	172.38	172.50	26	466	5.58%
2022/01/24	35	172.94	39.9	172.63	175.00	-4.8	465	-1.03%
2022/01/21	79	176.42	53	175.47	175.00	26	466	5.57%
2022/01/20	67	176.68	19.4	176.59	177.50	47.6	462	10.29%
2022/01/19	109	177.72	32	177.75	177.00	77	464	16.58%	大買/
2022/01/18	38	179.87	81	180.18	179.50	-43	474	-9.07%
2022/01/17	2	183.25	64	183.62	182.50	-62	466	-13.30%
2022/01/14	93	187.66	63	188.83	184.00	30	463	6.47%
2022/01/13	54	185.65	40	188.10	188.00	14	453	3.09%
2022/01/12	44	180.83	19	181.39	182.50	25	432	5.78%
2022/01/11	18	177.61	23.1	178.54	179.00	-5	423	-1.19%
2022/01/10	13	177.08	7	177.29	177.50	6	423	1.42%
2022/01/07	50	177.99	15	178.47	178.00	35	427	8.19%
2022/01/06	28	179.32	34	178.09	178.50	-6	425	-1.41%
2022/01/05	84	176.79	30	175.27	177.50	54	420	12.84%
2022/01/04	30	175.27	31	175.47	176.00	-1	418	-0.24%
2022/01/03	55	175.31	58	174.55	175.00	-3	415	-0.72%
2021/12/30	25	174.58	43	174.10	175.00	-18	416	-4.32%
2021/12/29	22	174.00	15	173.57	174.50	7	426	1.64%
2021/12/28	19	172.58	5	173.70	174.00	14	431	3.24%
2021/12/27	50	172.11	33	172.29	173.00	17	439	3.87%
2021/12/24	12	172.04	7	172.00	172.00	5	448	1.11%
2021/12/23	10	171.35	23	171.46	171.50	-13	463	-2.80%
2021/12/22	12	170.50	3	170.50	171.00	9	470	1.91%
2021/12/21	59	169.06	2	169.50	169.50	57	476	11.96%
2021/12/20	14	169.89	12	169.50	169.00	2	481	0.42%
2021/12/17	35	169.41	11	171.32	169.50	24	483	4.97%
2021/12/16	8	169.13	2	169.25	169.00	6	485	1.24%
2021/12/15	5	169.30	1	169.00	169.50	4	495	0.81%
2021/12/14	28	168.88	19	169.50	168.50	9	510	1.76%
2021/12/13	6	170.17	33	170.24	170.00	-27	513	-5.26%
2021/12/10	9	172.00	4.3	171.44	170.50	4.8	518	0.92%
2021/12/09	25	174.10	37	173.23	172.50	-12	525	-2.28%
2021/12/08	17.1	174.38	6	174.92	174.00	11.1	536	2.07%
2021/12/07	32	174.80	19	174.68	175.50	13	542	2.40%
2021/12/06	69	174.68	23	175.30	175.00	46	543	8.47%
2021/12/03	36	171.97	3	172.00	172.00	33	543	6.08%
2021/12/02	2	171.50	38	171.58	171.50	-36	547	-6.57%
2021/12/01	46	170.68	9	170.28	172.00	37	554	6.68%
2021/11/30	28	170.30	21	171.17	169.00	7	558	1.25%
2021/11/29	30	166.45	90	165.84	168.50	-60	559	-10.72%
2021/11/26	22	167.73	40	168.75	168.00	-18	570	-3.16%
2021/11/25	22	172.00	13.1	171.04	170.50	9	578	1.55%
2021/11/24	17	171.82	1	171.50	172.50	16	588	2.72%
2021/11/23	25	171.82	13	171.54	171.50	12	608	1.97%
2021/11/22	29	172.72	3	174.67	171.50	26	626	4.15%
2021/11/19	15.9	175.00	19	176.39	174.00	-3.1	649	-0.48%
2021/11/18	60.3	175.93	60	176.74	176.00	0.3	700	0.04%
2021/11/17	11	173.68	10	174.10	174.00	1	730	0.14%
2021/11/16	23	172.35	18	172.11	173.00	5	738	0.68%
2021/11/15	59.4	172.15	4	173.00	171.50	55.4	745	7.43%
2021/11/12	20	174.13	39	174.24	174.00	-19	750	-2.53%
2021/11/11	48	174.04	35	174.30	174.00	13	764	1.70%
2021/11/10	17	174.85	62	174.98	173.50	-45	783	-5.74%
2021/11/09	21	178.81	6	178.92	177.50	15	786	1.91%
2021/11/08	34	177.01	35	177.34	177.00	-1	789	-0.13%
2021/11/05	133	172.00	60	173.98	174.50	73	798	9.14%	大買/
2021/11/04	13	169.96	12	171.42	169.50	1	794	0.12%
2021/11/03	47	169.48	17	170.74	169.50	30	814	3.68%
2021/11/02	27	170.91	54	171.78	170.00	-27	833	-3.24%
2021/11/01	32	169.39	26	169.10	170.00	6	847	0.71%
2021/10/29	9	168.28	107	167.36	168.50	-98	842	-11.63%	大賣/
2021/10/28	16	168.94	26	168.48	169.00	-10	841	-1.19%
2021/10/27	24	168.10	69	167.86	169.50	-45	846	-5.32%
2021/10/26	107	165.23	53	167.22	167.50	54	844	6.39%	大買/
2021/10/25	29	161.67	55	161.24	162.50	-26	833	-3.12%
2021/10/22	15	161.53	6.2	161.84	162.00	8.9	851	1.04%
2021/10/21	61	161.62	7	162.07	160.00	54	865	6.24%
2021/10/20	4	161.50	9	161.44	161.00	-5	860	-0.58%
2021/10/19	88	162.26	0	0.00	162.00	88	866	10.16%
2021/10/18	19	161.21	24	161.29	161.00	-5	867	-0.58%
2021/10/15	70.4	159.60	6	159.50	159.50	64.4	874	7.36%
2021/10/14	29	158.26	10	159.45	158.50	19	882	2.15%
2021/10/13	13	160.12	17	159.97	159.00	-4	885	-0.45%
2021/10/12	12	159.92	22	160.45	161.50	-10	902	-1.11%
2021/10/08	6	162.42	10	162.65	162.50	-4	914	-0.44%
2021/10/07	29	162.26	10	162.20	162.50	19	917	2.07%
2021/10/06	63	162.33	92	160.99	159.50	-29	922	-3.15%
2021/10/05	61	155.60	15	157.33	157.00	46	917	5.02%
2021/10/04	66	156.66	34	157.79	157.50	32	920	3.48%
2021/10/01	6	159.51	108	160.50	159.50	-102	933	-10.92%	大賣/鉅額交易
2021/09/30	10	163.00	21	163.71	163.00	-11	940	-1.17%
2021/09/29	36	163.61	116	164.12	163.50	-80	951	-8.41%	大賣/
2021/09/28	1.1	167.00	82	166.72	167.00	-80.9	947	-8.54%
2021/09/27	37	166.11	60.3	165.80	166.50	-23.3	953	-2.45%
2021/09/24	9	165.33	57	165.39	165.00	-48	966	-4.97%
2021/09/23	55	163.94	102	163.80	164.50	-47	984	-4.78%	大賣/
2021/09/22	13	161.23	179	162.15	162.50	-166	980	-16.92%	大賣/鉅額交易
2021/09/17	115	163.89	59.5	165.02	167.00	55.6	969	5.73%	大買/
2021/09/16	12.1	164.50	94.6	165.67	164.50	-82.5	954	-8.64%
2021/09/15	40.1	166.66	130	167.21	167.00	-90	946	-9.50%	大賣/
2021/09/14	24	170.29	32	169.63	170.00	-8	940	-0.85%
2021/09/13	8	168.50	85	168.35	168.50	-77	931	-8.26%
2021/09/10	6	164.24	48	163.52	164.50	-42	923	-4.54%
2021/09/09	26	160.67	20	161.20	160.50	6	925	0.65%
2021/09/08	3	160.17	102	160.82	160.50	-99	925	-10.69%	大賣/
2021/09/07	22	164.00	71	163.29	163.00	-49	923	-5.30%
2021/09/06	37	160.92	85.1	161.86	161.00	-48.1	924	-5.20%
2021/09/03	98	163.89	123	163.25	163.00	-25	919	-2.72%	大賣/
2021/09/02	84	163.04	66	163.21	163.00	18	914	1.97%
2021/09/01	20	164.38	134.1	163.15	162.50	-114.1	908	-12.56%	大賣/鉅額交易
2021/08/31	18	166.67	63	165.60	166.50	-45	892	-5.04%
2021/08/30	17	169.09	22	168.80	168.50	-5	886	-0.56%
2021/08/27	48	171.86	110	172.22	170.00	-62	872	-7.11%	大賣/
2021/08/26	166	168.02	90	168.17	170.00	76	853	8.91%	大買/
2021/08/25	27	165.56	148	166.40	165.00	-121	836	-14.47%	大賣/鉅額交易
2021/08/24	117.1	159.86	151	159.09	162.50	-34	811	-4.18%	大買/大賣/
2021/08/23	15	179.16	69	177.62	181.50	-54	760	-7.10%
2021/08/20	8	172.63	20	173.10	174.00	-12	733	-1.64%
2021/08/19	5	171.00	66	172.74	171.00	-61	736	-8.29%
2021/08/18	48	171.51	33	171.82	175.00	15	727	2.06%
2021/08/17	247	171.40	18	171.69	171.00	229	720	31.78%	大買/鉅額交易
2021/08/16	68	171.01	53	174.24	170.50	15	708	2.12%
2021/08/13	11	179.50	54	180.11	178.50	-43	692	-6.21%
2021/08/12	128	177.64	14	178.46	180.00	114	682	16.70%	大買/鉅額交易
2021/08/11	45	180.51	104	180.22	177.50	-59	679	-8.68%	大賣/
2021/08/10	156	180.96	65	180.47	182.00	91	669	13.58%	大買/
2021/08/09	93	181.58	98	180.48	180.00	-5	681	-0.73%
2021/08/06	180	176.64	24	177.81	179.50	156	676	23.05%	大買/鉅額交易
2021/08/05	115	172.95	29	171.43	172.00	86	677	12.69%	大買/
2021/08/04	9	169.11	5	169.10	169.00	4	701	0.57%
2021/08/03	21	168.74	27	168.56	168.50	-6	714	-0.84%
2021/08/02	49.1	168.79	5	169.50	169.50	44.1	721	6.11%
2021/07/30	78	164.94	1	166.00	165.00	77	724	10.63%
2021/07/29	9	162.44	41	162.35	163.00	-32	722	-4.43%
2021/07/28	44	161.00	36	162.14	161.50	8	724	1.10%
2021/07/27	48	168.56	92	166.93	164.50	-44	726	-6.06%
2021/07/26	0	0.00	94	169.52	169.00	-94	728	-12.91%
2021/07/23	91	166.66	0	0.00	168.00	91	725	12.54%
2021/07/22	12	165.38	35	165.53	164.00	-23	720	-3.19%
2021/07/21	69	163.81	6	164.00	165.00	63	723	8.70%
2021/07/20	13	164.58	44	164.34	162.50	-31	718	-4.32%
2021/07/19	18.2	165.92	26	165.54	166.00	-7.8	712	-1.10%
2021/07/16	31	167.26	81.1	169.60	166.50	-50.1	718	-6.96%
2021/07/15	134	166.49	22	168.05	169.50	112	710	15.77%	大買/鉅額交易
2021/07/14	4	162.00	6	161.58	161.50	-2	697	-0.29%
2021/07/13	68	160.93	27	160.54	160.50	41	700	5.85%
2021/07/12	8	160.56	65	161.02	160.50	-57	700	-8.13%
2021/07/09	40	158.16	42	159.95	159.50	-2	701	-0.29%
2021/07/08	10.1	159.60	70.1	161.36	160.00	-60	717	-8.37%
2021/07/07	0	0.00	99	156.92	157.00	-99	711	-13.92%
2021/07/06	106	155.26	52	153.50	155.50	54	716	7.53%	大買/
2021/07/05	10	147.25	13	147.62	148.00	-3	702	-0.43%
2021/07/02	0	0.00	31	147.42	145.00	-31	723	-4.29%
2021/07/01	0.1	146.00	50	146.25	146.00	-49.9	716	-6.96%
2021/06/30	130	140.38	47	140.62	142.50	83	704	11.79%	大買/
2021/06/29	2	138.00	13	138.12	138.00	-11	693	-1.59%
2021/06/28	7.1	138.02	13	138.12	138.00	-5.9	702	-0.84%
2021/06/25	2	138.00	14	137.79	138.00	-12	726	-1.65%
2021/06/24	8	138.06	6	138.00	138.50	2	740	0.27%
2021/06/23	13	137.96	5	137.50	138.00	8	789	1.02%
2021/06/22	2	138.00	29.5	137.29	137.00	-27.5	823	-3.35%
2021/06/21	4	137.00	88	137.81	137.00	-84	827	-10.15%
2021/06/18	1	138.50	31	138.37	138.50	-30	826	-3.63%
2021/06/17	3	138.50	16	138.09	138.50	-13	822	-1.58%
2021/06/16	16	138.53	12	138.08	138.50	4	824	0.49%
2021/06/15	40	138.15	14	137.21	138.50	26	822	3.16%
2021/06/11	3	137.33	8	137.25	137.00	-5	820	-0.61%
2021/06/10	9	136.61	11	136.45	137.00	-2	823	-0.24%
2021/06/09	3	136.00	32	136.02	136.00	-29	833	-3.48%
2021/06/08	1	136.50	9	136.72	136.50	-8	839	-0.95%
2021/06/07	9	137.50	78	135.30	136.50	-69	860	-8.02%
2021/06/04	2	134.76	13	134.62	135.00	-11	861	-1.27%
2021/06/03	11	135.59	4	135.00	135.00	7	874	0.80%
2021/06/02	8	135.44	8	135.19	135.50	0	903	0.00%
2021/06/01	2	135.50	3	135.50	135.50	-1	903	-0.11%
2021/05/31	7	136.57	30	135.98	135.50	-23	905	-2.54%
2021/05/28	6	136.42	48	136.61	136.50	-42	903	-4.65%
2021/05/27	17	132.76	11	134.09	135.00	6	899	0.67%
2021/05/26	23	131.87	12	131.67	132.50	11	896	1.23%
2021/05/25	8	131.81	38	131.50	131.50	-30	900	-3.33%
2021/05/24	26	130.35	3	131.50	131.50	23	901	2.55%
2021/05/21	41	130.49	12	130.88	131.50	29	902	3.21%
2021/05/20	18	129.00	39	128.90	129.50	-21	902	-2.33%
2021/05/19	11	129.73	50	128.96	129.50	-39	909	-4.29%
2021/05/18	156	129.24	40	128.35	130.00	116	910	12.74%	大買/鉅額交易
2021/05/17	118	124.31	244	124.82	124.00	-126	907	-13.88%	大買/大賣/鉅額交易
2021/05/14	73	130.36	116	130.05	130.50	-43	889	-4.83%	大賣/
2021/05/13	134	126.12	124	127.08	128.50	10	873	1.15%	大買/大賣/
2021/05/12	316	125.80	234	127.39	125.50	82	850	9.64%	大買/大賣/
2021/05/11	29	134.33	188	134.54	133.50	-159	810	-19.61%	大賣/鉅額交易
2021/05/10	95	137.53	49	137.06	137.50	46	799	5.75%
2021/05/07	130	134.47	36	134.75	136.00	94	791	11.88%	大買/
2021/05/06	72	131.88	26	131.58	131.00	46	785	5.86%
2021/05/05	153	131.54	8	131.00	131.00	145	782	18.52%	大買/鉅額交易
2021/05/04	153	129.94	108	130.29	129.50	45	778	5.78%	大買/大賣/
2021/05/03	78	134.07	116.3	133.11	132.50	-38.3	761	-5.03%	大賣/
2021/04/29	28	136.18	55	136.58	136.50	-27	747	-3.61%
2021/04/28	1	136.50	10	137.40	137.00	-9	748	-1.20%
2021/04/27	63	136.88	23	137.50	137.50	40	756	5.29%
2021/04/26	67	134.32	5	135.00	135.00	62	749	8.27%
2021/04/23	17	133.35	9	133.39	133.50	8	748	1.07%
2021/04/22	93	135.02	71	134.82	134.00	22	752	2.92%
2021/04/21	12	136.08	18	136.14	136.00	-6	746	-0.80%
2021/04/20	11	137.50	23	137.85	138.00	-12	747	-1.61%
2021/04/19	47	138.55	12	139.00	139.00	35	765	4.57%
2021/04/16	93	137.66	5	137.70	138.00	88	812	10.83%
2021/04/15	6	134.50	3	134.50	136.00	3	832	0.36%
2021/04/14	38	132.03	13	133.04	132.50	25	829	3.01%
2021/04/13	22	134.18	39.6	137.19	134.00	-17.6	812	-2.16%
2021/04/12	53	136.63	8	136.00	137.50	45	799	5.63%
2021/04/09	9	132.00	44	131.56	132.00	-35	777	-4.50%
2021/04/08	39	130.97	55	130.43	131.00	-16	766	-2.09%
2021/04/07	2	127.50	29	127.47	127.50	-27	745	-3.62%
2021/04/06	7	127.93	31	126.82	128.00	-24	745	-3.22%
2021/04/01	16	126.50	49.2	126.87	126.50	-33.2	743	-4.47%
2021/03/31	13.6	127.15	2	127.00	127.00	11.6	734	1.57%
2021/03/30	9	126.55	32	127.84	128.50	-23	724	-3.17%
2021/03/29	35	124.97	32	124.97	125.00	3	702	0.43%
2021/03/26	40	123.76	38.6	125.03	123.50	1.4	689	0.20%
2021/03/25	14	117.21	19	117.92	119.00	-5	641	-0.78%
2021/03/24	3	114.50	0	0.00	115.00	3	607	0.49%
2021/03/23	1	114.50	3	113.50	113.50	-2	603	-0.33%
2021/03/22	1	113.50	0	0.00	114.00	1	602	0.17%
2021/03/19	3	112.67	19	112.39	112.50	-16	600	-2.67%
2021/03/18	2	113.50	1.1	113.55	113.50	0.9	597	0.15%
2021/03/17	13	114.46	6	115.00	114.00	7	602	1.16%
2021/03/16	8	114.00	2	112.50	114.50	6	598	1.00%
2021/03/15	10	112.40	0.1	112.50	112.50	9.9	597	1.66%
2021/03/12	0	0.00	1	114.00	113.50	-1	589	-0.17%
2021/03/11	47	114.54	2	115.75	115.00	45	590	7.62%
2021/03/10	33	112.24	1	113.00	113.00	32	572	5.59%
2021/03/09	7	111.36	1	111.50	111.50	6	564	1.06%
2021/03/08	24	110.56	0	0.00	110.50	24	553	4.34%
2021/03/05	12	107.13	0	0.00	107.00	12	524	2.29%
2021/03/04	33	106.83	25	106.42	107.00	8	524	1.52%
2021/03/03	0	0.00	2	106.50	106.50	-2	521	-0.38%
2021/03/02	26	106.00	1	107.00	106.00	25	521	4.79%
2021/02/26	1	106.00	37	105.66	105.50	-36	524	-6.86%
2021/02/25	16	106.50	0	0.00	107.00	16	518	3.08%
2021/02/24	6	106.58	1	106.50	106.00	5	522	0.96%
2021/02/23	18	106.56	1.3	106.61	106.50	16.7	526	3.18%
2021/02/22	0	0.00	1	106.50	106.50	-1	526	-0.19%
2021/02/19	15	103.80	14	103.39	105.00	1	517	0.19%
2021/02/18	31	102.10	0	0.00	103.00	31	512	6.04%
2021/02/17	20	101.78	10	102.00	102.00	10	512	1.95%
2021/02/05	0	0.00	1	100.50	100.00	-1	506	-0.20%
2021/02/04	0	0.00	4	100.38	100.00	-4	504	-0.79%
2021/02/02	0	0.00	18	100.08	100.50	-18	528	-3.41%
2021/02/01	0	0.00	3	99.67	100.00	-3	526	-0.57%
2021/01/29	0	0.00	32	100.08	100.00	-32	521	-6.13%
2021/01/28	0.1	100.50	9	100.39	100.50	-8.9	515	-1.73%
2021/01/27	0	0.00	10	100.80	100.50	-10	510	-1.96%
2021/01/26	0	0.00	5	101.40	100.50	-5	508	-0.98%
2021/01/25	0	0.00	5	101.10	101.50	-5	504	-0.99%
2021/01/22	1	100.50	14	100.96	101.00	-13	501	-2.59%
2021/01/21	0	0.00	4	101.38	101.00	-4	502	-0.80%
2021/01/20	5	101.00	29	101.19	101.00	-24	500	-4.79%
2021/01/19	7	102.71	3	102.67	102.50	4	492	0.81%
2021/01/18	4	102.63	0	0.00	103.00	4	492	0.81%
2021/01/15	0	0.00	12	104.67	103.00	-12	488	-2.45%
2021/01/14	0	0.00	5.1	106.39	106.00	-5.1	481	-1.06%
2021/01/13	27	106.28	17	106.50	106.50	10	476	2.10%
2021/01/12	35	106.60	28.3	107.79	106.50	6.7	463	1.45%
2021/01/11	99	109.00	170	110.21	111.00	-71	442	-16.05%	大賣/
2021/01/08	76	103.83	37	104.53	105.00	39	386	10.09%
2021/01/07	29	101.29	0	0.00	101.50	29	356	8.13%
2021/01/06	7	100.50	0	0.00	100.50	7	350	2.00%
2021/01/05	10	100.50	1	100.50	100.50	9	342	2.63%
2021/01/04	10	100.50	0	0.00	101.00	10	341	2.93%
2020/12/31	1	100.50	0	0.00	100.50	1	338	0.30%
2020/12/30	2	100.50	1	99.90	100.50	1	336	0.30%
2020/12/29	3	100.17	3	100.33	100.50	0	334	0.00%
2020/12/28	30	100.07	7	100.50	100.50	23	329	6.98%
2020/12/25	8	99.38	1	99.00	99.30	7	324	2.15%
2020/12/24	1	98.70	1	99.30	99.30	0	324	0.00%
2020/12/23	1	98.50	0	0.00	98.70	1	325	0.31%
2020/12/22	6	99.33	10	99.16	98.90	-4	326	-1.23%
2020/12/21	0	0.00	3	99.30	99.50	-3	335	-0.89%
2020/12/17	3	99.90	7	99.80	100.00	-4	339	-1.18%
2020/12/16	89	100.20	5	100.16	100.50	84	341	24.57%
2020/12/15	1	99.70	6	99.73	99.50	-5	341	-1.47%
2020/12/14	4	100.00	12	100.11	100.00	-8	340	-2.35%
2020/12/11	5	100.50	24	100.73	100.50	-19	341	-5.56%
2020/12/10	11	99.93	16	99.84	99.60	-5	334	-1.49%
2020/12/09	40	100.28	4	100.38	100.50	36	333	10.81%
2020/12/08	5	99.46	39	99.22	99.50	-34	332	-10.24%
2020/12/07	3	99.33	47	99.61	99.50	-44	328	-13.41%
2020/12/04	7	100.50	6	100.33	100.00	1	321	0.31%
2020/12/03	0	0.00	5	100.30	100.00	-5	320	-1.57%
2020/12/02	0	0.00	13	100.85	100.50	-13	327	-3.97%
2020/12/01	0	0.00	4	101.25	101.00	-4	330	-1.21%
2020/11/30	0.5	102.50	8	102.38	101.50	-7.5	330	-2.27%
2020/11/26	16	102.00	0	0.00	102.00	16	332	4.81%
2020/11/25	29	102.00	0	0.00	102.00	29	333	8.70%
2020/11/24	8	101.94	0	0.00	102.00	8	331	2.41%
2020/11/23	87	101.33	0	0.00	101.50	87	340	25.52%
2020/11/20	25	100.10	0	0.00	100.50	25	340	7.35%
2020/11/19	8	100.44	0	0.00	100.00	8	360	2.22%
2020/11/18	21	100.67	1	100.00	100.50	20	388	5.15%
2020/11/17	34.1	100.50	0	0.00	100.50	34.1	404	8.43%
2020/11/16	5.6	100.04	0	0.00	100.00	5.6	427	1.32%
2020/11/11	17	101.76	1	102.00	102.00	16	449	3.56%
2020/11/10	25	99.98	15	99.75	99.90	10	445	2.25%
2020/11/09	12	98.95	1	98.90	98.70	11	447	2.46%
2020/11/06	0	0.00	8	98.14	98.20	-8	447	-1.79%
2020/11/04	2	97.30	7	97.64	97.70	-5	464	-1.08%
2020/11/03	4	97.43	1	97.30	97.40	3	466	0.64%
2020/11/02	1	96.80	0	0.00	96.60	1	469	0.21%
2020/10/30	10	96.60	18	96.77	96.60	-8	474	-1.69%
2020/10/29	5	96.92	4	96.88	97.40	1	472	0.21%
2020/10/28	8	97.80	21	98.25	97.80	-13	472	-2.75%
2020/10/27	10	98.68	9	98.60	98.60	1	474	0.21%
2020/10/26	27.2	98.95	1	98.30	98.90	26.2	473	5.53%
2020/10/23	21	98.11	1	97.60	98.20	20	475	4.21%
2020/10/22	13	96.40	0	0.00	96.40	13	484	2.68%
2020/10/21	12	98.71	2	98.70	98.40	10	496	2.01%
2020/10/20	2	98.80	1	99.00	98.70	1	506	0.20%
2020/10/19	18	98.88	8	99.08	99.10	10	510	1.96%
2020/10/16	0	0.00	3	98.83	98.60	-3	510	-0.59%
2020/10/15	17	98.11	11	98.18	98.20	6	517	1.16%
2020/10/14	2	98.60	0	0.00	98.60	2	520	0.38%
2020/10/13	0	0.00	2	98.50	98.60	-2	521	-0.38%
2020/10/12	6	99.38	0	0.00	99.30	6	522	1.15%
2020/10/07	12	99.38	5	99.70	99.70	7	529	1.32%
2020/10/06	4	99.45	2	99.50	99.70	2	532	0.38%
2020/10/05	0	0.00	5	98.78	99.20	-5	541	-0.92%
2020/09/30	2	98.25	10	98.61	99.00	-8	544	-1.47%
2020/09/29	0	0.00	4	97.93	97.90	-4	546	-0.73%
2020/09/28	17	96.78	0	0.00	97.50	17	554	3.07%
2020/09/25	10	96.06	14	95.81	95.70	-4	558	-0.72%
2020/09/24	22	96.12	25	96.85	95.70	-3	560	-0.54%
2020/09/23	10	98.90	0	0.00	98.50	10	556	1.80%
2020/09/22	10	99.20	5	99.12	99.00	5	553	0.90%
2020/09/21	23	99.96	16	99.82	99.70	7	553	1.27%
2020/09/18	29	99.91	33	99.92	100.00	-4	555	-0.72%
2020/09/17	10	99.77	5	99.80	99.80	5	557	0.90%
2020/09/16	27	99.79	17	99.70	99.90	10	559	1.79%
2020/09/15	8	99.58	27	99.67	99.60	-19	556	-3.41%
2020/09/14	15	99.64	54	99.80	99.80	-39	559	-6.97%
2020/09/11	13.2	99.95	67	99.71	99.60	-53.8	560	-9.60%
2020/09/10	0	0.00	27	100.50	100.50	-27	561	-4.81%
2020/09/09	13.1	99.98	54	100.09	100.00	-40.9	565	-7.23%
2020/09/08	24	100.79	20	101.00	101.00	4	567	0.71%
2020/09/07	0	0.00	7	100.64	101.50	-7	576	-1.22%
2020/09/04	2	99.00	55	98.85	99.00	-53	576	-9.19%
2020/09/03	0	0.00	6	99.77	99.70	-6	580	-1.03%
2020/09/02	20	99.05	88	99.09	99.00	-68	581	-11.69%
2020/09/01	22	99.57	46	99.41	99.10	-24	582	-4.12%
2020/08/31	2	99.85	28	99.87	99.70	-26	580	-4.48%
2020/08/28	10	99.36	19	99.54	99.80	-9	585	-1.54%
2020/08/27	21	100.24	81.1	100.14	99.60	-60.1	586	-10.24%
2020/08/26	8	101.00	11	101.82	101.00	-3	577	-0.52%
2020/08/25	118	101.75	9	101.83	102.00	109	570	19.10%	大買/鉅額交易
2020/08/24	83	113.34	42	113.87	113.50	41	546	7.50%
2020/08/21	84	113.02	45.1	113.02	113.50	38.9	514	7.55%
2020/08/20	19	112.39	35	112.44	112.00	-16	497	-3.21%
2020/08/19	77	114.18	0	0.00	115.00	77	475	16.18%
2020/08/18	7	113.79	1	115.00	114.50	6	463	1.30%
2020/08/17	53	114.95	8	115.00	115.00	45	459	9.80%
2020/08/14	14	114.00	5	114.00	114.50	9	451	1.99%
2020/08/13	30	112.18	12	112.04	113.00	18	442	4.07%
2020/08/12	20	110.00	6	109.83	110.00	14	432	3.23%
2020/08/11	16	110.06	8	109.38	109.00	8	430	1.86%
2020/08/10	17	106.91	2	107.00	107.00	15	421	3.56%
2020/08/07	11	106.00	2	106.00	106.00	9	427	2.10%
2020/08/06	3	106.00	1	105.50	106.00	2	427	0.47%
2020/08/05	18	104.83	2	104.50	105.50	16	428	3.74%
2020/07/31	3	105.33	4	105.50	105.00	-1	434	-0.23%
2020/07/30	2	106.00	6	106.00	106.00	-4	433	-0.92%
2020/07/29	40.1	105.18	2	106.00	106.00	38.1	435	8.76%
2020/07/28	16	104.97	8	104.88	104.00	8	441	1.81%
2020/07/27	3.1	105.18	0	0.00	104.50	3.1	443	0.70%
2020/07/24	10	109.10	30	109.33	108.50	-20	442	-4.52%
2020/07/23	21	111.40	4	111.00	111.00	17	438	3.87%
2020/07/22	15	111.00	0	0.00	111.50	15	442	3.39%
2020/07/21	28	111.46	0	0.00	111.00	28	440	6.36%
2020/07/20	9	111.33	0	0.00	111.00	9	436	2.06%
2020/07/17	2	112.00	0	0.00	111.50	2	438	0.46%
2020/07/16	3	112.33	0	0.00	111.50	3	454	0.66%
2020/07/15	50	110.76	6	110.50	111.50	44	459	9.57%
2020/07/14	24	110.25	3	110.83	109.50	21	469	4.47%
2020/07/13	13	111.50	0	0.00	111.50	13	470	2.76%
2020/07/10	6	110.00	32	111.66	111.00	-26	479	-5.42%
2020/07/09	0	0.00	15	112.70	113.00	-15	475	-3.16%
2020/07/07	4	112.38	3	112.67	112.50	1	481	0.21%
2020/07/06	11	113.55	4	113.75	114.00	7	489	1.43%
2020/07/03	0	0.00	14	114.29	113.50	-14	494	-2.83%
2020/07/02	9	113.11	0	0.00	113.50	9	499	1.80%
2020/07/01	5	109.60	0	0.00	110.50	5	503	0.99%
2020/06/29	0	0.00	6	107.50	108.00	-6	515	-1.16%
2020/06/24	2	108.50	2	109.00	109.00	0	519	0.00%
2020/06/19	8	108.00	7	110.36	108.00	1	562	0.18%
2020/06/18	0	0.00	22	110.16	110.50	-22	571	-3.85%
2020/06/17	9	110.50	5	110.80	111.00	4	579	0.69%
2020/06/16	16	109.88	0	0.00	110.00	16	596	2.68%
2020/06/15	5	107.80	18	108.11	107.50	-13	624	-2.08%
2020/06/12	16	105.53	1	107.50	107.50	15	637	2.35%
2020/06/11	1	108.50	23	108.78	108.50	-22	646	-3.40%
2020/06/10	9	109.78	1	111.50	111.50	8	647	1.24%
2020/06/09	2	109.00	0	0.00	109.50	2	660	0.30%
2020/06/08	4	108.50	9	108.00	109.00	-5	675	-0.74%
2020/06/05	0	0.00	1	108.00	108.00	-1	681	-0.15%
2020/06/04	0.1	107.50	15	107.20	107.50	-14.9	697	-2.14%
2020/06/03	1	104.50	0	0.00	106.50	1	710	0.14%
2020/06/02	10	102.85	0	0.00	104.00	10	709	1.41%
2020/06/01	25	102.00	0	0.00	102.50	25	707	3.53%
2020/05/29	22	100.25	0	0.00	99.80	22	704	3.12%
2020/05/28	2	102.00	0	0.00	101.50	2	703	0.28%
2020/05/26	7	101.50	0	0.00	102.00	7	716	0.98%
2020/05/25	7	99.73	3	99.97	100.50	4	714	0.56%
2020/05/22	4.2	100.00	16	99.83	99.50	-11.8	716	-1.65%
2020/05/20	1	99.40	6	99.73	99.60	-5	719	-0.70%
2020/05/19	0	0.00	2	99.10	99.00	-2	719	-0.28%
2020/05/18	2	97.70	4	98.20	98.20	-2	720	-0.28%
2020/05/15	8	96.26	5	96.90	97.40	3	721	0.42%
2020/05/14	0	0.00	7	98.40	97.90	-7	721	-0.97%
2020/05/13	1	99.90	0	0.00	99.90	1	711	0.14%
2020/05/12	0	0.00	3	99.70	100.00	-3	713	-0.42%
2020/05/08	0	0.00	2	99.60	99.30	-2	713	-0.28%
2020/05/07	0.2	99.70	9	99.04	99.50	-8.8	714	-1.23%
2020/05/06	0	0.00	7	99.49	99.10	-7	717	-0.98%
2020/05/05	1	99.00	3	98.93	99.00	-2	720	-0.28%
2020/05/04	8	97.80	4	98.13	98.00	4	723	0.55%
2020/04/30	6	101.33	9	101.33	101.00	-3	723	-0.41%
2020/04/29	5.8	98.83	6	100.85	99.80	-0.2	729	-0.03%
2020/04/28	1	95.00	1	95.10	96.20	0	729	0.00%
2020/04/23	4	91.75	3	92.40	92.20	1	746	0.13%
2020/04/22	3	89.80	3	90.57	91.70	0	744	0.00%
2020/04/21	2	90.85	1	90.60	90.60	1	741	0.13%
2020/04/20	1	94.00	24	93.67	94.60	-23	727	-3.16%
2020/04/17	11	96.77	0	0.00	94.70	11	731	1.50%
2020/04/16	6	95.47	5	95.92	96.10	1	722	0.14%
2020/04/15	69.1	96.94	2	96.80	97.10	67.1	716	9.36%
2020/04/14	47	94.16	14	94.60	94.60	33	711	4.64%
2020/04/10	2	92.00	3	93.60	94.50	-1	703	-0.14%
2020/04/09	6	91.35	8	91.65	92.00	-2	696	-0.29%
2020/04/08	3	88.03	4	89.13	90.50	-1	682	-0.15%
2020/04/07	7	87.24	7	87.20	87.90	0	673	0.00%
2020/04/06	32	84.02	2	84.50	85.60	30	664	4.52%
2020/04/01	0	0.00	6	85.88	86.20	-6	650	-0.92%
2020/03/31	7	87.11	5	86.74	86.80	2	641	0.31%
2020/03/30	8	84.04	4	85.53	86.30	4	633	0.63%
2020/03/27	13	88.92	18	89.28	87.60	-5	626	-0.80%
2020/03/26	15	85.59	14	85.96	87.20	1	611	0.16%
2020/03/25	7.2	84.69	10	86.17	85.90	-2.8	599	-0.47%
2020/03/24	5	79.80	72	80.21	80.00	-67	583	-11.48%
2020/03/23	16	74.36	11	75.02	75.60	5	575	0.87%
2020/03/20	20	77.04	24	76.49	78.60	-4	566	-0.71%
2020/03/19	22	73.38	21	74.05	72.50	1	547	0.18%
2020/03/18	28	81.43	29	82.43	80.50	-1	516	-0.19%
2020/03/17	18	83.43	14	84.17	82.40	4	503	0.79%
2020/03/16	14	90.10	12	89.91	88.80	2	489	0.41%
2020/03/13	21	88.99	113	89.22	91.30	-92	481	-19.10%	大賣/
2020/03/12	11	97.05	21	96.60	96.00	-10	475	-2.10%
2020/03/11	15.1	101.13	5	101.30	100.00	10.1	460	2.19%
2020/03/10	5	99.68	3	100.53	101.00	2	454	0.44%
2020/03/09	7	103.36	5	103.50	103.00	2	436	0.46%
2020/03/06	6	106.25	11	106.18	106.50	-5	416	-1.20%
2020/03/05	1	107.00	1	107.00	107.00	0	412	0.00%
2020/03/04	3	106.00	0	0.00	106.50	3	415	0.72%
2020/03/03	4	107.38	2	106.50	106.50	2	416	0.48%
2020/03/02	8	106.63	7	105.79	106.50	1	416	0.24%
2020/02/27	9	107.11	4	107.63	107.00	5	409	1.22%
2020/02/26	3	107.67	11	108.09	108.50	-8	407	-1.96%
2020/02/25	5	107.50	9	107.72	108.50	-4	421	-0.95%
2020/02/24	3	108.33	15	108.63	108.50	-12	421	-2.85%
2020/02/21	0	0.00	2	110.50	111.00	-2	414	-0.48%
2020/02/20	1	111.00	1.6	111.81	111.00	-0.6	414	-0.15%
2020/02/19	10	111.75	1	111.50	111.50	9	415	2.17%
2020/02/18	15	110.80	0	0.00	110.50	15	413	3.62%
2020/02/14	3	109.50	1	109.50	109.50	2	406	0.49%
2020/02/13	2	110.00	7	110.00	110.00	-5	406	-1.23%
2020/02/12	7	108.43	4	109.25	109.50	3	409	0.73%
2020/02/11	2	108.75	1	108.50	108.50	1	404	0.25%
2020/02/10	4.1	106.67	4	107.00	107.50	0.1	404	0.02%
2020/02/07	7	108.93	10	109.20	108.50	-3	402	-0.75%
2020/02/06	9	108.56	3	110.50	111.00	6	398	1.51%
2020/02/05	5	107.90	3	108.50	108.00	2	392	0.51%
2020/02/04	5	107.80	4	108.50	108.00	1	387	0.26%
2020/02/03	9	105.33	10.1	106.47	107.00	-1.1	377	-0.29%
2020/01/31	6	110.92	9	111.06	111.00	-3	359	-0.83%
2020/01/30	7	112.36	6	112.58	111.50	1	343	0.29%
2020/01/20	0	0.00	2	118.00	118.00	-2	321	-0.62%
2020/01/17	0	0.00	1	118.00	118.00	-1	319	-0.31%
2020/01/15	0	0.00	1	117.50	117.00	-1	320	-0.31%
2020/01/14	1	117.00	0.4	117.50	117.50	0.6	321	0.18%
2020/01/13	1	118.00	0	0.00	118.50	1	317	0.32%
2020/01/10	0	0.00	1	115.50	116.00	-1	323	-0.31%
2020/01/08	0	0.00	1	114.50	114.50	-1	323	-0.31%
2020/01/06	0	0.00	1	114.50	114.00	-1	323	-0.31%
2019/12/31	0	0.00	1	114.50	114.50	-1	331	-0.30%
2019/12/30	2	114.50	0	0.00	115.00	2	332	0.60%
2019/12/27	2	115.00	0	0.00	115.00	2	338	0.59%
2019/12/26	1	115.00	0	0.00	115.00	1	343	0.29%
2019/12/25	3	114.50	0	0.00	115.00	3	346	0.87%
2019/12/24	2	114.25	0	0.00	114.00	2	350	0.57%
2019/12/23	1	114.50	0	0.00	114.50	1	350	0.29%
2019/12/20	1	115.00	0	0.00	114.50	1	350	0.29%
2019/12/18	3	116.00	0	0.00	115.50	3	343	0.87%
2019/12/16	1	115.00	1	115.50	115.50	0	339	0.00%
2019/12/12	0.2	114.50	0	0.00	114.50	0.2	334	0.05%
2019/12/09	3	114.33	0	0.00	114.00	3	330	0.91%
2019/12/06	2	116.75	1	117.00	117.00	1	316	0.32%
2019/12/05	2	116.50	0	0.00	117.00	2	314	0.64%
2019/12/04	0	0.00	2	115.00	115.00	-2	309	-0.65%
2019/12/03	0	0.00	2	115.00	115.00	-2	309	-0.65%
2019/12/02	0	0.00	2	114.50	115.50	-2	310	-0.64%
2019/11/28	2	117.00	4	117.50	117.00	-2	319	-0.63%
2019/11/26	0	0.00	2.5	117.60	118.00	-2.5	320	-0.78%
2019/11/25	0	0.00	10	118.50	117.50	-10	318	-3.14%
2019/11/22	15	118.67	0.1	119.00	119.00	14.9	315	4.73%
2019/11/21	1	115.00	2	115.25	116.00	-1	301	-0.33%
2019/11/20	20	115.00	0	0.00	115.00	20	297	6.72%
2019/11/19	2.1	114.00	1	114.00	114.00	1.1	297	0.37%
2019/11/18	0	0.00	1	113.50	113.00	-1	298	-0.33%
2019/11/13	1	114.00	1	114.00	114.00	0	298	0.00%
2019/11/11	2	115.25	0	0.00	114.50	2	308	0.65%
2019/11/07	1	114.50	1	114.50	114.50	0	313	0.00%
2019/11/06	0	0.00	6	114.75	114.50	-6	317	-1.89%
2019/11/04	0	0.00	1	113.00	114.00	-1	342	-0.29%
2019/11/01	0	0.00	2	113.00	112.50	-2	349	-0.57%
2019/10/30	0	0.00	0.1	114.00	113.50	-0.1	362	-0.02%
2019/10/29	1	112.50	0	0.00	112.50	1	366	0.27%
2019/10/28	8	113.06	0	0.00	113.00	8	383	2.09%
2019/10/25	2	114.50	0	0.00	114.00	2	396	0.50%
2019/10/24	1	114.00	0	0.00	114.50	1	424	0.24%
2019/10/23	1	115.50	0	0.00	114.50	1	437	0.23%
2019/10/22	3	114.50	0	0.00	115.00	3	504	0.59%
2019/10/21	1	114.00	0	0.00	114.00	1	542	0.18%
2019/10/18	0	0.00	3	114.83	114.50	-3	570	-0.53%
2019/10/16	33	112.80	15.3	112.40	112.50	17.7	573	3.09%
2019/10/15	37	112.27	0	0.00	112.50	37	576	6.42%
2019/10/14	21	111.67	2	110.75	112.00	19	582	3.26%
2019/10/09	10	108.50	22.6	109.04	109.00	-12.6	584	-2.16%
2019/10/08	10	109.50	10	110.25	110.00	0	593	0.00%
2019/10/04	20	110.38	0	0.00	110.50	20	641	3.12%
2019/10/03	24	109.79	0	0.00	110.50	24	647	3.71%
2019/10/02	39	111.18	0	0.00	111.00	39	643	6.06%
2019/10/01	4	111.75	0.3	112.00	112.00	3.7	644	0.57%
2019/09/27	1	112.50	1	112.50	111.50	0	647	0.00%
2019/09/26	0	0.00	16	113.44	113.50	-16	644	-2.48%
2019/09/25	0	0.00	2	113.50	113.00	-2	643	-0.31%
2019/09/24	0	0.00	4	113.50	113.50	-4	644	-0.62%
2019/09/23	1	113.50	0	0.00	113.50	1	646	0.15%
2019/09/20	1	113.50	2	113.75	113.50	-1	646	-0.15%
2019/09/19	0	0.00	1	113.50	113.50	-1	648	-0.15%
2019/09/18	39	113.35	0	0.00	113.00	39	649	6.00%
2019/09/17	0	0.00	2	113.00	112.50	-2	653	-0.31%
2019/09/16	3	113.50	0	0.00	113.00	3	655	0.46%
2019/09/12	20	112.70	1	113.00	113.00	19	654	2.90%
2019/09/11	2	114.50	6	114.42	113.50	-4	653	-0.61%
2019/09/10	4	114.88	0	0.00	114.50	4	650	0.62%
2019/09/09	0	0.00	7	114.07	114.00	-7	652	-1.07%
2019/09/06	0.8	115.00	0	0.00	114.00	0.8	651	0.12%
2019/09/04	8	113.75	3.2	113.72	114.00	4.8	651	0.74%
2019/08/30	0	0.00	13	110.00	110.00	-13	648	-2.00%
2019/08/29	0.1	111.00	3	110.50	110.00	-2.9	647	-0.45%
2019/08/27	0	0.00	2	110.00	109.50	-2	650	-0.31%
2019/08/26	0.1	111.00	5	109.50	109.50	-4.9	654	-0.75%
2019/08/23	0	0.00	12	110.29	110.50	-12	652	-1.84%
2019/08/21	30	110.00	10	110.05	109.50	20	656	3.05%
2019/08/20	0	0.00	9	111.00	111.00	-9	656	-1.37%
2019/08/19	0	0.00	1	110.00	110.50	-1	659	-0.15%
2019/08/15	5	109.50	0	0.00	110.00	5	662	0.75%
2019/08/14	0	0.00	8	112.19	111.00	-8	661	-1.21%
2019/08/13	5	111.00	0	0.00	110.50	5	658	0.76%
2019/08/12	5	112.00	2	112.25	112.00	3	656	0.46%
2019/08/07	5	113.50	1	113.50	113.50	4	647	0.62%
2019/08/06	16	109.75	0	0.00	111.50	16	657	2.43%
2019/08/05	13	113.96	0	0.00	112.50	13	659	1.97%
2019/08/02	8	115.00	0	0.00	115.00	8	666	1.20%
2019/07/31	0	0.00	1	117.50	117.50	-1	658	-0.15%
2019/07/30	29	117.33	1	117.00	116.50	28	655	4.27%
2019/07/29	1	119.50	3	119.17	119.00	-2	647	-0.31%
2019/07/26	4	121.25	4	121.00	121.50	0	633	0.00%
2019/07/25	0	0.00	3	117.50	118.50	-3	620	-0.48%
2019/07/24	9	116.72	205.1	116.29	116.00	-196.1	607	-32.26%	大賣/鉅額交易
2019/07/23	13	133.31	35	133.14	132.00	-22	539	-4.08%
2019/07/22	2	131.50	33	132.52	133.00	-31	502	-6.17%
2019/07/19	0	0.00	24	128.73	129.00	-24	474	-5.05%
2019/07/18	2	128.00	4	128.00	128.00	-2	463	-0.43%
2019/07/17	36	127.44	36	127.33	126.50	0	455	0.00%
2019/07/16	2	128.50	21	128.26	128.00	-19	448	-4.24%
2019/07/15	0	0.00	1	127.50	129.00	-1	443	-0.23%
2019/07/11	137	126.92	10	127.00	127.00	127	434	29.22%	大買/鉅額交易
2019/07/10	190	123.94	12	124.04	125.00	178	421	42.26%	大買/鉅額交易
2019/07/09	23	116.57	10	116.50	118.00	13	395	3.29%
2019/07/08	8	116.06	0	0.00	115.50	8	395	2.02%
2019/07/05	5	116.10	0	0.00	116.50	5	403	1.24%
2019/07/04	0	0.00	6	117.00	116.50	-6	406	-1.48%
2019/07/03	0	0.00	4	116.00	115.50	-4	403	-0.99%
2019/07/02	4	116.50	0	0.00	116.50	4	410	0.98%
2019/07/01	0	0.00	12	115.96	116.00	-12	412	-2.91%
2019/06/28	0	0.00	15	115.33	115.00	-15	413	-3.63%
2019/06/27	22	115.91	8	115.56	116.00	14	417	3.35%
2019/06/26	0	0.00	25	114.92	115.00	-25	432	-5.77%
2019/06/25	6	116.00	7	116.07	116.00	-1	434	-0.23%
2019/06/24	8	116.06	2	115.00	116.00	6	438	1.37%
2019/06/21	11.1	115.05	7	114.93	115.00	4.1	447	0.91%
2019/06/20	5	114.40	11	114.23	114.50	-6	446	-1.34%
2019/06/19	18	114.36	3	114.17	114.50	15	451	3.33%
2019/06/18	1	113.50	5	113.90	113.00	-4	450	-0.89%
2019/06/17	13	114.42	14	113.86	114.00	-1	457	-0.22%
2019/06/14	7	113.21	10	113.20	113.00	-3	459	-0.65%
2019/06/13	3	113.33	18	113.36	113.00	-15	462	-3.24%
2019/06/12	7	113.79	18	113.89	113.50	-11	466	-2.36%
2019/06/11	16	114.44	5.2	113.46	114.00	10.8	469	2.30%
2019/06/10	1	111.00	21	111.02	111.50	-20	456	-4.38%
2019/06/06	3	110.67	6	110.50	111.00	-3	454	-0.66%
2019/06/05	0.2	111.50	16	110.78	110.50	-15.8	457	-3.45%
2019/06/04	2	111.25	9	110.83	111.00	-7	456	-1.53%
2019/06/03	0	0.00	14	110.71	111.00	-14	456	-3.07%
2019/05/31	0	0.00	46	111.13	111.50	-46	454	-10.13%
2019/05/30	0	0.00	10	110.80	111.00	-10	449	-2.22%
2019/05/29	1	110.50	7	110.21	111.00	-6	450	-1.33%
2019/05/28	0	0.00	26	110.35	110.00	-26	450	-5.77%
2019/05/27	0	0.00	21	110.86	110.00	-21	447	-4.71%
2019/05/24	0	0.00	42	111.65	111.50	-42	444	-9.45%
2019/05/23	0	0.00	21	112.05	111.50	-21	440	-4.77%
2019/05/22	0	0.00	3	115.33	115.00	-3	434	-0.69%
2019/05/21	1	115.00	5	114.90	115.50	-4	437	-0.91%
2019/05/20	4	113.00	1	113.00	113.00	3	434	0.69%
2019/05/17	0	0.00	4	113.00	112.50	-4	438	-0.91%
2019/05/16	0	0.00	4	113.00	113.00	-4	437	-0.91%
2019/05/15	1	114.00	3	114.33	114.50	-2	439	-0.45%
2019/05/14	24	108.92	7	107.14	112.50	17	440	3.86%
2019/05/13	13	112.92	2	110.75	111.00	11	423	2.59%
2019/05/10	12	116.21	5	115.00	115.00	7	402	1.74%
2019/05/09	12	118.17	3	117.00	117.50	9	388	2.32%
2019/05/08	16	116.81	0	0.00	118.50	16	384	4.16%
2019/05/07	16	117.50	0	0.00	118.00	16	383	4.17%
2019/05/06	17	116.26	21	116.36	116.00	-4	387	-1.03%
2019/05/03	18	118.08	0	0.00	118.50	18	381	4.72%
2019/05/02	20	116.95	0	0.00	118.00	20	379	5.28%
2019/04/30	8	115.25	4	115.50	115.50	4	370	1.08%
2019/04/29	10	115.05	10	115.00	115.00	0	370	0.00%
2019/04/26	20	115.33	2	115.75	115.50	18	372	4.83%
2019/04/25	8	115.75	5	115.50	115.50	3	371	0.81%
2019/04/24	9	115.61	1	115.50	115.50	8	378	2.11%
2019/04/23	15	115.27	0	0.00	115.50	15	380	3.94%
2019/04/22	32	115.98	0	0.00	116.50	32	382	8.38%
2019/04/19	21	115.10	0	0.00	115.00	21	384	5.46%
2019/04/18	3	116.00	0	0.00	115.00	3	392	0.76%
2019/04/17	49	116.43	5	116.50	117.00	44	391	11.23%
2019/04/16	23	116.28	250	116.24	116.50	-227	383	-59.19%	大賣/鉅額交易
2019/04/15	40	116.60	10	117.00	116.00	30	380	7.89%
2019/04/12	30	114.75	2	114.50	114.50	28	370	7.56%
2019/04/11	0	0.00	15	116.73	115.00	-15	363	-4.12%
2019/04/10	1	117.50	8	118.13	118.00	-7	352	-1.99%
2019/04/09	3	116.00	1	116.00	116.00	2	342	0.58%
2019/04/08	2	115.50	0	0.00	116.00	2	340	0.59%
2019/04/03	0	0.00	1	115.00	115.00	-1	330	-0.30%
2019/04/02	0	0.00	16	115.38	115.50	-16	326	-4.90%
2019/04/01	5	117.00	33	115.55	115.50	-28	320	-8.73%
2019/03/29	16	114.25	13	112.85	114.50	3	312	0.96%
2019/03/28	0	0.00	18	111.53	112.00	-18	297	-6.06%
2019/03/27	1	112.00	19	111.37	111.00	-18	295	-6.09%
2019/03/26	2	111.50	17	111.18	111.00	-15	291	-5.14%
2019/03/25	0	0.00	1	107.00	107.00	-1	281	-0.36%
2019/03/22	14	108.86	0	0.00	108.50	14	282	4.95%
2019/03/21	3	107.00	3	107.00	107.50	0	281	0.00%
2019/03/20	32	106.67	1	106.00	107.00	31	284	10.91%
2019/03/19	13	104.65	1	104.50	105.00	12	284	4.22%
2019/03/18	7	103.29	2	103.00	104.00	5	280	1.78%
2019/03/15	12	102.71	0	0.00	103.50	12	277	4.32%
2019/03/14	6	103.17	2	103.00	102.50	4	274	1.46%
2019/03/13	5	103.50	0	0.00	103.50	5	279	1.79%
2019/03/11	0	0.00	3	103.50	104.00	-3	290	-1.03%
2019/03/08	1	101.50	5	101.50	102.00	-4	296	-1.35%
2019/03/07	0	0.00	20	103.25	102.50	-20	295	-6.78%
2019/03/06	2	103.75	7	104.29	103.50	-5	299	-1.67%
2019/03/05	1	105.00	4	104.25	104.50	-3	301	-1.00%
2019/03/04	1	104.00	0	0.00	104.50	1	302	0.33%
2019/02/27	0	0.00	2	103.50	103.50	-2	300	-0.67%
2019/02/26	0	0.00	1	103.50	104.00	-1	299	-0.33%
2019/02/25	0	0.00	2	103.25	104.00	-2	301	-0.66%
2019/02/22	0	0.00	1	102.50	102.50	-1	299	-0.33%
2019/02/21	4	103.00	0	0.00	103.00	4	301	1.33%
2019/02/20	28	103.93	2	103.25	103.50	26	301	8.63%
2019/02/19	0	0.00	7	102.79	102.00	-7	299	-2.34%
2019/02/18	3	101.00	11	101.41	102.50	-8	304	-2.63%
2019/02/15	0	0.00	30	102.45	101.50	-30	300	-10.00%
2019/02/14	1	103.50	7	103.00	104.00	-6	300	-2.00%
2019/02/13	0	0.00	3	101.33	102.00	-3	298	-1.00%
2019/02/12	0	0.00	4	101.00	101.00	-4	296	-1.35%
2019/02/11	1	100.50	22	100.86	101.00	-21	305	-6.88%
2019/01/30	0	0.00	5	99.78	100.50	-5	304	-1.64%
2019/01/29	0	0.00	3	99.47	99.80	-3	303	-0.99%
2019/01/28	1	99.90	4	99.88	99.90	-3	305	-0.98%
2019/01/25	27	100.14	4	100.03	99.70	23	310	7.41%
2019/01/24	12	98.91	2	98.65	99.00	10	308	3.24%
2019/01/23	14	97.86	1	97.80	98.00	13	310	4.19%
2019/01/22	12	97.62	3	97.80	98.00	9	311	2.89%
2019/01/21	0	0.00	7	98.79	98.30	-7	308	-2.27%
2019/01/18	12	98.78	5	98.82	98.50	7	311	2.25%
2019/01/17	2	98.60	7	98.69	98.30	-5	311	-1.61%
2019/01/16	15	98.81	2.2	98.40	98.40	12.8	313	4.09%
2019/01/15	12	97.26	8	97.19	97.30	4	309	1.29%
2019/01/14	4	96.93	0	0.00	96.90	4	314	1.27%
2019/01/11	11	97.50	12.2	97.39	96.90	-1.2	328	-0.36%
2019/01/10	3	97.30	2.2	96.97	97.00	0.8	336	0.24%
2019/01/09	15	94.55	2	94.60	94.80	13	340	3.82%
2019/01/08	1	93.00	1	92.80	93.20	0	348	0.00%
2019/01/07	6	92.88	0	0.00	93.00	6	358	1.67%
2019/01/04	4	91.38	0	0.00	92.00	4	367	1.09%
2019/01/03	8	92.15	1	91.80	91.90	7	381	1.84%
2019/01/02	5.2	91.15	1	91.70	91.30	4.2	382	1.10%
2018/12/28	2	90.40	2	90.60	90.60	0	386	0.00%
2018/12/27	3	90.97	2	91.00	90.80	1	392	0.25%
2018/12/26	1	90.60	1	91.20	90.00	0	392	0.00%
2018/12/25	0	0.00	2	90.20	90.40	-2	395	-0.51%
2018/12/24	1	91.00	1	91.00	91.20	0	394	0.00%
2018/12/22	0.2	91.70	0	0.00	91.20	0.2	398	0.05%
2018/12/21	3	91.03	0	0.00	91.10	3	403	0.74%
2018/12/20	1	92.60	10	92.25	91.50	-9	403	-2.23%
2018/12/19	0	0.00	16	92.93	92.60	-16	400	-4.00%
2018/12/18	3	93.27	3	93.50	93.50	0	398	0.00%
2018/12/17	7	92.81	1	93.40	93.20	6	396	1.51%
2018/12/14	7.2	92.33	1	92.10	92.70	6.2	393	1.58%
2018/12/13	26	92.26	0	0.00	92.50	26	389	6.67%
2018/12/12	22	90.36	0	0.00	90.50	22	382	5.75%
2018/12/11	2	88.95	0	0.00	88.90	2	373	0.54%
2018/12/10	2	88.10	8	88.23	88.60	-6	371	-1.61%
2018/12/07	2	88.80	0	0.00	88.70	2	371	0.54%
2018/12/06	1	89.60	32	88.18	87.50	-31	371	-8.33%
2018/12/05	1	90.20	7	90.44	90.20	-6	365	-1.64%
2018/12/04	1	91.70	0	0.00	91.80	1	367	0.27%
2018/12/03	12	91.81	4	92.60	92.70	8	362	2.21%
2018/11/30	0	0.00	5	91.94	91.50	-5	357	-1.40%
2018/11/29	5	92.74	3	92.40	92.00	2	357	0.56%
2018/11/28	22	90.17	1	91.40	91.50	21	351	5.97%
2018/11/27	5	88.98	0	0.00	88.90	5	349	1.43%
2018/11/26	42	88.90	0	0.00	89.00	42	347	12.10%
2018/11/23	0	0.00	1	88.60	88.10	-1	346	-0.29%
2018/11/22	2	89.15	10	89.17	87.90	-8	347	-2.30%
2018/11/21	2	89.65	13	89.67	89.60	-11	347	-3.17%
2018/11/20	7	90.57	1	90.70	90.20	6	351	1.71%
2018/11/19	3	90.20	8	90.11	90.50	-5	351	-1.42%
2018/11/16	2	90.60	10	90.22	90.30	-8	352	-2.27%
2018/11/15	2	90.80	8	90.13	90.60	-6	352	-1.70%
2018/11/14	4	89.73	2	89.60	89.80	2	356	0.56%
2018/11/13	8	88.73	6	88.92	89.30	2	361	0.55%
2018/11/12	6	89.63	1	90.20	89.60	5	373	1.34%
2018/11/09	1	88.00	1	88.50	87.70	0	383	0.00%
2018/11/08	3	87.55	8	89.61	88.50	-5	391	-1.27%
2018/11/07	12	84.93	0	0.00	85.00	12	385	3.11%
2018/11/06	2	84.50	0	0.00	84.50	2	391	0.51%
2018/11/05	2	84.85	1	84.90	84.50	1	398	0.25%
2018/11/02	1	85.60	0	0.00	85.20	1	396	0.25%
2018/11/01	2	85.10	3	85.03	85.20	-1	391	-0.26%
2018/10/31	12	84.83	0	0.00	85.10	12	393	3.05%
2018/10/30	8	83.64	0	0.00	83.70	8	388	2.06%
2018/10/29	13	83.47	1	83.60	83.50	12	392	3.05%
2018/10/26	12	83.52	27	83.37	83.60	-15	391	-3.83%
2018/10/25	8	83.06	34	82.70	83.00	-26	387	-6.70%
2018/10/24	10	83.57	40	83.31	83.70	-30	384	-7.81%
2018/10/23	20	83.91	18	84.07	83.70	2	383	0.52%
2018/10/22	42	83.43	38	83.92	84.00	4	380	1.05%
2018/10/19	35	83.54	10	82.90	83.50	25	375	6.66%
2018/10/18	42	86.93	11	86.51	86.40	31	373	8.30%
2018/10/17	40	88.32	11	88.24	88.00	29	374	7.75%
2018/10/16	8	88.25	5	88.96	88.30	3	368	0.81%
2018/10/15	3	90.60	32	90.52	90.10	-29	358	-8.09%
2018/10/12	16	91.38	42	90.56	92.50	-26	352	-7.38%
2018/10/11	4	91.70	2	91.20	91.20	2	351	0.57%
2018/10/09	0	0.00	1	98.30	98.40	-1	341	-0.29%
2018/10/08	2	98.40	21	98.54	98.60	-19	348	-5.46%
2018/10/05	1	100.00	18	99.65	99.50	-17	348	-4.88%
2018/10/04	0	0.00	12	100.54	100.50	-12	346	-3.47%
2018/10/03	0	0.00	3	101.17	101.00	-3	349	-0.86%
2018/10/02	1	101.50	0	0.00	101.50	1	351	0.28%
2018/10/01	0	0.00	1	101.50	101.50	-1	353	-0.28%
2018/09/28	10	102.00	0	0.00	102.00	10	354	2.82%
2018/09/26	0	0.00	4	103.50	103.50	-4	361	-1.11%
2018/09/21	3	104.00	0	0.00	103.00	3	365	0.82%
2018/09/19	27	103.00	7	103.14	103.00	20	367	5.45%
2018/09/18	2	103.00	0	0.00	102.50	2	367	0.54%
2018/09/13	0	0.00	2	103.50	104.00	-2	382	-0.52%
2018/09/11	0	0.00	3	101.00	101.00	-3	384	-0.78%
2018/09/10	0	0.00	2	101.50	101.00	-2	388	-0.52%
2018/09/06	1	102.50	0	0.00	100.50	1	388	0.26%
2018/09/05	1	103.00	1	103.50	103.00	0	386	0.00%
2018/09/04	0	0.00	6	102.75	103.50	-6	393	-1.52%
2018/08/31	0	0.00	1	102.50	103.00	-1	410	-0.24%
2018/08/30	0	0.00	1	102.50	103.00	-1	416	-0.24%
2018/08/28	5	104.00	0	0.00	103.50	5	423	1.18%
2018/08/27	1	103.50	2	103.25	103.50	-1	425	-0.24%
2018/08/24	0	0.00	9	100.50	100.50	-9	421	-2.13%
2018/08/23	1	99.80	0	0.00	99.80	1	435	0.23%
2018/08/22	4	99.85	0	0.00	99.80	4	445	0.90%
2018/08/21	8	98.81	1	97.70	99.50	7	444	1.58%
2018/08/20	4	97.90	0	0.00	97.40	4	437	0.92%
2018/08/17	4	99.33	50	98.90	98.10	-46	433	-10.61%
2018/08/16	7	98.73	0	0.00	98.80	7	425	1.65%
2018/08/15	11	101.91	74	100.37	100.50	-63	417	-15.10%
2018/08/14	3	103.83	0	0.00	104.00	3	413	0.73%
2018/08/13	17	104.65	0	0.00	104.00	17	417	4.07%
2018/08/10	23	107.24	81	106.87	107.00	-58	411	-14.08%
2018/08/08	3	108.33	0	0.00	109.00	3	421	0.71%
2018/08/07	22	109.14	0	0.00	107.50	22	440	5.00%
2018/08/06	10	110.00	0	0.00	110.00	10	465	2.15%
2018/08/03	12	111.58	0	0.00	110.50	12	472	2.54%
2018/08/02	10	112.50	0	0.00	111.50	10	476	2.10%
2018/08/01	3	113.00	0	0.00	112.50	3	477	0.63%
2018/07/31	1	112.50	0	0.00	112.00	1	479	0.21%
2018/07/30	2	112.50	2	112.25	112.00	0	480	0.00%
2018/07/27	0	0.00	10	113.00	113.00	-10	480	-2.08%
2018/07/26	10	112.50	5	113.00	113.50	5	479	1.04%
2018/07/25	3	112.67	6	112.75	112.50	-3	483	-0.62%
2018/07/24	2	118.25	30	118.17	118.50	-28	473	-5.92%
2018/07/23	13	117.35	4	118.00	118.00	9	466	1.93%
2018/07/20	2	116.00	10	116.50	116.00	-8	469	-1.70%
2018/07/18	18	114.97	0	0.00	115.00	18	470	3.83%
2018/07/17	1	115.00	1	115.00	114.50	0	462	0.00%
2018/07/16	2	116.25	1	114.00	116.00	1	466	0.21%
2018/07/10	8	112.56	2	112.50	112.00	6	490	1.22%
2018/07/04	4	113.88	0	0.00	113.50	4	609	0.66%
2018/07/02	0	0.00	1	118.50	118.00	-1	600	-0.17%
2018/06/28	0	0.00	2	117.75	118.00	-2	602	-0.33%
2018/06/27	1	118.50	0	0.00	118.00	1	604	0.17%
2018/06/25	5	120.00	0	0.00	118.50	5	615	0.81%
2018/06/21	0	0.00	1	120.00	120.00	-1	622	-0.16%
2018/06/13	1	120.00	0	0.00	119.00	1	623	0.16%
2018/06/11	1	118.50	1	118.50	118.50	0	636	0.00%
2018/06/08	1	121.00	1	120.00	119.50	0	630	0.00%
2018/06/07	9	121.11	0	0.00	121.00	9	628	1.43%
2018/06/06	10	121.75	13	123.46	121.50	-3	638	-0.47%
2018/06/05	2	122.00	0	0.00	123.00	2	641	0.31%
2018/06/04	16	121.34	4	121.63	121.50	12	647	1.85%
2018/06/01	0	0.00	2	122.50	123.00	-2	646	-0.31%
2018/05/31	142	122.54	49	121.41	123.00	93	646	14.39%	大買/
2018/05/30	11	118.68	333	118.22	119.00	-322	633	-50.81%	大賣/鉅額交易
2018/05/29	7	120.50	0	0.00	120.50	7	621	1.13%
2018/05/28	3	121.00	1	120.00	121.00	2	621	0.32%
2018/05/25	5	120.90	0	0.00	120.00	5	620	0.81%
2018/05/24	13	120.54	1	121.00	120.00	12	616	1.95%
2018/05/23	60	121.03	1	121.50	121.00	59	614	9.60%
2018/05/22	7	121.36	7	122.14	121.00	0	609	0.00%
2018/05/21	13	121.85	1	124.00	121.50	12	606	1.98%
2018/05/18	0	0.00	1	124.50	123.50	-1	604	-0.17%
2018/05/17	0	0.00	16	124.94	126.00	-16	606	-2.64%
2018/05/16	9.2	122.52	11	123.27	125.00	-1.8	605	-0.30%
2018/05/15	69	120.77	0	0.00	121.00	69	594	11.61%
2018/05/14	12	122.83	30	122.30	123.50	-18	590	-3.05%
2018/05/11	3	128.00	1	127.50	127.50	2	564	0.35%
2018/05/10	0	0.00	1	129.00	128.50	-1	561	-0.18%
2018/05/09	1	130.00	0	0.00	131.00	1	550	0.18%
2018/05/08	1	130.00	2	129.25	130.50	-1	553	-0.18%
2018/05/07	0	0.00	1	129.00	130.00	-1	556	-0.18%
2018/05/04	0	0.00	1	129.00	128.00	-1	560	-0.18%
2018/05/02	2	129.50	1	130.50	129.00	1	566	0.18%
2018/04/30	7	132.79	0	0.00	131.50	7	560	1.25%
2018/04/27	1	130.50	2	130.50	132.00	-1	558	-0.18%
2018/04/26	10	129.85	4	129.00	130.50	6	559	1.07%
2018/04/25	0	0.00	2	128.25	128.50	-2	550	-0.36%
2018/04/24	3	128.50	1	129.00	129.00	2	557	0.36%
2018/04/23	0	0.00	2	130.50	130.50	-2	559	-0.36%
2018/04/20	1	130.00	11	131.09	130.50	-10	577	-1.73%
2018/04/19	4	127.88	1	128.00	128.50	3	571	0.52%
2018/04/18	13	127.00	0	0.00	128.00	13	573	2.27%
2018/04/17	14	128.79	4	128.25	127.50	10	566	1.76%
2018/04/16	3	133.50	36	133.56	132.00	-33	577	-5.71%
2018/04/13	7	130.14	0	0.00	131.00	7	568	1.23%
2018/04/12	17	129.76	18	130.92	130.50	-1	570	-0.18%
2018/04/11	581	131.46	38.4	131.20	132.00	542.6	538	100.67%	大買/鉅額交易
2018/04/10	15	122.80	3	122.50	123.00	12	474	2.53%
2018/04/09	2	118.00	0	0.00	118.50	2	461	0.43%
2018/04/03	2	119.50	0	0.00	119.50	2	461	0.43%
2018/03/31	0	0.00	1	119.50	119.50	-1	472	-0.21%
2018/03/28	0	0.00	6	120.50	120.00	-6	465	-1.29%
2018/03/27	0	0.00	3	118.50	118.50	-3	458	-0.65%
2018/03/26	2	118.00	3	117.67	119.00	-1	457	-0.22%
2018/03/23	0	0.00	5	114.90	115.00	-5	454	-1.10%
2018/03/22	3	116.50	2	116.75	116.50	1	456	0.22%
2018/03/21	1	118.00	3	118.00	117.00	-2	457	-0.44%
2018/03/19	5	118.10	2	118.50	117.50	3	466	0.64%
2018/03/16	9	119.44	5	120.40	119.00	4	459	0.87%
2018/03/15	106	118.90	8	118.63	118.50	98	444	22.07%	大買/
2018/03/14	5	119.00	3	118.50	118.00	2	444	0.45%
2018/03/13	52	118.67	1.2	117.57	118.00	50.8	443	11.46%
2018/03/12	153	118.44	0	0.00	118.00	153	449	34.06%	大買/鉅額交易
2018/03/09	8	115.50	1	115.00	116.50	7	441	1.59%
2018/03/08	1	114.50	4	114.75	114.50	-3	436	-0.69%
2018/03/07	1	113.00	7	113.29	113.00	-6	431	-1.39%
2018/03/06	2	112.25	2	112.00	112.00	0	438	0.00%
2018/03/05	1	112.50	1	111.00	111.00	0	442	0.00%
2018/03/02	2	113.00	2	112.75	113.00	0	447	0.00%
2018/03/01	4	113.75	1	113.50	114.00	3	452	0.66%
2018/02/27	1	113.50	0	0.00	113.00	1	464	0.22%
2018/02/26	0	0.00	1	113.00	112.50	-1	474	-0.21%
2018/02/22	1	111.50	1	111.50	111.50	0	573	0.00%
2018/02/21	0	0.00	9	112.56	112.50	-9	592	-1.52%
2018/02/12	1	111.00	0	0.00	111.00	1	601	0.17%
2018/02/09	0	0.00	3	109.17	109.50	-3	597	-0.50%
2018/02/08	0	0.00	2	109.75	111.50	-2	601	-0.33%
2018/02/07	0	0.00	17	109.18	109.00	-17	602	-2.82%
2018/02/06	7	108.43	7	108.50	108.00	0	601	0.00%
2018/02/05	0	0.00	7	111.50	112.00	-7	590	-1.19%
2018/02/02	0	0.00	5	112.80	112.50	-5	590	-0.85%
2018/02/01	0	0.00	4	113.75	113.50	-4	610	-0.66%
2018/01/31	11	112.64	3	113.83	113.50	8	612	1.31%
2018/01/30	2	113.25	30	113.00	113.00	-28	610	-4.59%
2018/01/29	0	0.00	10	114.00	114.00	-10	606	-1.65%
2018/01/26	4	115.50	2	116.00	115.00	2	603	0.33%
2018/01/25	0	0.00	6	116.42	116.50	-6	604	-0.99%
2018/01/24	2	116.00	11	116.45	116.50	-9	625	-1.44%
2018/01/23	2	116.75	2	117.00	116.50	0	626	0.00%
2018/01/22	2	115.75	3	116.83	117.00	-1	627	-0.16%
2018/01/19	0	0.00	1	117.50	117.50	-1	624	-0.16%
2018/01/18	2	117.25	6.3	118.13	119.00	-4.3	626	-0.69%
2018/01/17	47	117.62	5	117.30	118.00	42	617	6.80%
2018/01/16	0	0.00	3	116.67	117.00	-3	611	-0.49%
2018/01/15	0	0.00	22	114.73	114.50	-22	593	-3.71%
2018/01/12	0	0.00	4	115.00	115.00	-4	591	-0.68%
2018/01/11	1	114.50	4	115.13	115.50	-3	589	-0.51%
2018/01/10	4	114.00	10	114.50	115.00	-6	589	-1.02%
2018/01/09	3	114.50	10	114.25	115.00	-7	564	-1.24%
2018/01/08	0	0.00	7	112.79	115.00	-7	558	-1.25%
2018/01/05	12	111.25	26.3	110.98	112.50	-14.3	551	-2.59%
2018/01/04	0	0.00	4	111.00	111.00	-4	550	-0.73%
2018/01/03	0	0.00	4	110.50	111.50	-4	563	-0.71%
2018/01/02	3	110.00	3	110.50	110.00	0	563	0.00%