裕融 (9941)-凱基券商分點個股進出

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
146.0
漲跌
▼2.0
漲幅
-1.35%
成交量
1,006張
產業
上市其他類股
600人加入追蹤

立即追蹤
本地時間:14:30

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

裕融 (9941)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.3	147.15	0	0.00	146.00	0.3	1,297	0.02%
2024/04/25	0.3	148.00	0	0.00	148.00	0.3	1,290	0.02%
2024/04/24	1.1	147.54	0	0.00	148.50	1.1	1,294	0.08%
2024/04/23	6.4	147.58	0	0.00	147.50	6.4	1,307	0.49%
2024/04/22	106.3	146.99	0	0.00	147.00	106.3	1,313	8.09%	大買/鉅額交易
2024/04/19	0.1	146.37	3	145.67	146.00	-2.9	1,306	-0.23%
2024/04/18	0.3	147.46	0	0.00	148.00	0.3	1,288	0.02%
2024/04/17	0.1	147.94	0	0.00	146.00	0.1	1,294	0.01%
2024/04/16	0.2	146.52	0	0.00	145.00	0.2	1,332	0.01%
2024/04/15	3.1	149.80	0	0.00	149.00	3.1	1,310	0.24%
2024/04/12	0.1	149.92	0	0.00	150.00	0.1	1,306	0.01%
2024/04/11	0.1	149.96	0	0.00	149.50	0.1	1,295	0.01%
2024/04/10	20.5	150.50	0	0.00	149.50	20.5	1,289	1.59%
2024/04/09	30.1	147.47	0	0.00	147.00	30.1	1,274	2.36%
2024/04/08	0.6	146.96	0	0.00	146.50	0.6	1,272	0.04%
2024/04/03	2.6	147.39	0	0.00	146.50	2.6	1,269	0.20%
2024/04/02	0.1	148.54	0	0.00	148.00	0.1	1,260	0.00%
2024/04/01	0.5	148.11	0	0.00	147.50	0.5	1,253	0.04%
2024/03/29	0.1	145.73	0	0.00	146.50	0.1	1,246	0.01%
2024/03/28	31.2	145.51	0	0.00	144.50	31.2	1,237	2.52%
2024/03/27	0.1	146.40	0	0.00	144.50	0.1	1,225	0.00%
2024/03/26	4.3	146.01	0	0.00	145.50	4.3	1,206	0.36%
2024/03/25	2.9	146.01	0	0.00	145.00	2.9	1,202	0.24%
2024/03/22	0.3	147.45	0	0.00	146.50	0.3	1,182	0.03%
2024/03/21	3.6	149.51	0	0.00	149.50	3.6	1,165	0.31%
2024/03/20	0.8	148.78	0	0.00	147.50	0.8	1,163	0.07%
2024/03/19	0.4	148.53	0	0.00	147.50	0.4	1,153	0.04%
2024/03/18	0.8	149.36	0	0.00	148.50	0.8	1,139	0.07%
2024/03/15	1.2	148.62	1	149.50	149.50	0.2	1,127	0.02%
2024/03/14	7.3	151.21	7	150.50	150.50	0.3	1,119	0.03%
2024/03/13	7.5	149.99	4	151.00	151.00	3.5	1,095	0.32%
2024/03/12	1.2	148.63	0	0.00	152.50	1.2	1,059	0.12%
2024/03/11	0.7	147.24	0	0.00	145.50	0.7	1,021	0.07%
2024/03/08	0.1	148.50	2	148.50	148.00	-1.9	958	-0.19%
2024/03/07	0.1	164.00	0	0.00	163.50	0.1	765	0.01%
2024/03/06	0.3	164.95	0	0.00	165.00	0.3	764	0.04%
2024/03/05	0.3	163.97	1	164.00	164.00	-0.7	769	-0.09%
2024/03/04	8.9	164.69	6.7	164.56	164.50	2.1	762	0.28%
2024/03/01	1.3	165.11	1	165.50	165.50	0.3	755	0.04%
2024/02/29	0.7	164.85	0	0.00	165.50	0.7	770	0.08%
2024/02/27	0.3	164.83	0	0.00	163.50	0.3	764	0.04%
2024/02/26	1.8	165.65	0	0.00	165.00	1.8	748	0.24%
2024/02/23	2.7	169.92	0	0.00	169.50	2.7	714	0.38%
2024/02/22	0.5	169.68	0	0.00	170.00	0.5	716	0.06%
2024/02/21	0.1	170.00	0	0.00	170.00	0.1	712	0.02%
2024/02/20	1.4	169.34	0	0.00	169.00	1.4	712	0.20%
2024/02/19	2.5	167.14	0	0.00	169.50	2.5	704	0.36%
2024/02/16	5.2	165.52	0	0.00	166.00	5.2	698	0.74%
2024/02/15	4	167.71	0	0.00	166.50	4	675	0.59%
2024/02/05	3.1	175.69	1	175.00	175.50	2.1	615	0.34%
2024/02/02	0.2	176.63	1	176.00	176.00	-0.8	612	-0.14%
2024/02/01	2.8	175.39	0	0.00	175.00	2.8	614	0.45%
2024/01/31	0.1	175.91	0	0.00	174.50	0.1	612	0.02%
2024/01/30	1.7	176.26	0	0.00	175.50	1.7	606	0.27%
2024/01/29	0.6	178.94	0	0.00	177.50	0.6	610	0.11%
2024/01/26	0.2	177.27	0	0.00	177.00	0.2	610	0.04%
2024/01/25	0.3	176.80	0	0.00	176.50	0.3	611	0.04%
2024/01/24	1.4	177.07	0	0.00	176.50	1.4	608	0.22%
2024/01/23	3.8	175.78	0	0.00	175.00	3.8	607	0.63%
2024/01/22	0.6	177.78	0	0.00	176.50	0.6	599	0.10%
2024/01/19	0.2	177.86	0	0.00	178.00	0.2	592	0.03%
2024/01/18	0.3	176.14	0	0.00	176.00	0.3	592	0.05%
2024/01/17	0.1	177.46	0	0.00	176.00	0.1	585	0.02%
2024/01/16	0.1	179.06	0	0.00	178.00	0.1	568	0.02%
2024/01/15	3.1	180.64	0	0.00	179.00	3.1	558	0.56%
2024/01/12	0.2	180.68	0	0.00	180.00	0.2	558	0.03%
2024/01/11	20.2	179.71	0	0.00	179.00	20.2	551	3.66%
2024/01/10	0.4	180.83	0	0.00	180.50	0.4	539	0.07%
2024/01/09	0.1	186.68	0.1	187.50	185.00	0	497	0.01%
2024/01/08	0.4	187.69	0	0.00	187.50	0.4	495	0.09%
2024/01/05	0.3	187.01	0	0.00	186.50	0.3	497	0.06%
2024/01/04	0.2	187.20	0	0.00	186.00	0.2	501	0.05%
2024/01/03	2.9	187.16	0	0.00	187.00	2.9	501	0.58%
2024/01/02	0.6	186.83	0	0.00	188.50	0.6	487	0.13%
2023/12/29	0.1	185.63	58	185.18	186.00	-57.9	479	-12.06%
2023/12/28	0.2	185.26	2.3	185.14	185.00	-2.1	480	-0.44%
2023/12/27	0.1	185.50	0	0.00	185.50	0.1	480	0.02%
2023/12/26	0.2	185.00	0	0.00	184.50	0.2	485	0.05%
2023/12/25	3.5	184.00	0	0.00	183.00	3.5	494	0.71%
2023/12/22	0.2	184.16	0	0.00	182.50	0.2	496	0.05%
2023/12/21	0.1	184.50	1	183.50	183.50	-0.9	494	-0.18%
2023/12/20	0.5	185.18	6	184.08	184.00	-5.5	492	-1.12%
2023/12/19	65.1	185.33	1	185.50	185.00	64.1	491	13.06%
2023/12/18	0.5	187.50	13	186.08	186.00	-12.5	498	-2.50%
2023/12/15	0.2	186.79	0	0.00	186.50	0.2	501	0.05%
2023/12/14	0.1	185.50	0.4	185.00	184.50	-0.3	496	-0.06%
2023/12/13	3.4	183.94	0	0.00	184.00	3.4	489	0.69%
2023/12/12	0.1	185.39	0	0.00	184.00	0.1	486	0.03%
2023/12/11	0.7	185.90	0	0.00	184.50	0.7	489	0.14%
2023/12/08	0.1	187.89	0	0.00	186.50	0.1	480	0.03%
2023/12/07	0.1	187.95	0	0.00	187.00	0.1	476	0.02%
2023/12/06	0.2	187.96	0	0.00	187.00	0.2	483	0.05%
2023/12/05	0.3	188.07	0	0.00	187.00	0.3	485	0.07%
2023/12/04	3.3	189.17	0	0.00	189.00	3.3	482	0.68%
2023/12/01	0.2	189.30	0	0.00	189.00	0.2	483	0.05%
2023/11/30	0.2	187.57	0	0.00	189.50	0.2	481	0.04%
2023/11/29	0.3	186.50	0	0.00	185.50	0.3	475	0.06%
2023/11/28	0.3	187.00	0	0.00	186.00	0.3	476	0.05%
2023/11/27	0.5	188.85	0	0.00	186.50	0.5	475	0.11%
2023/11/24	0.1	186.00	0	0.00	185.00	0.1	458	0.02%
2023/11/22	0.3	185.50	0	0.00	184.50	0.3	465	0.06%
2023/11/21	0.1	185.05	0	0.00	184.50	0.1	474	0.01%
2023/11/20	0.7	184.89	0	0.00	184.00	0.7	480	0.15%
2023/11/17	0.1	185.94	0	0.00	184.50	0.1	480	0.02%
2023/11/16	0.2	185.45	0	0.00	185.00	0.2	481	0.04%
2023/11/15	2.2	184.56	0	0.00	185.50	2.2	486	0.46%
2023/11/14	0.3	183.13	0	0.00	184.00	0.3	488	0.05%
2023/11/13	3.7	182.68	0	0.00	181.50	3.7	493	0.74%
2023/11/10	0.3	184.95	0	0.00	183.50	0.3	499	0.07%
2023/11/09	0.2	185.78	0	0.00	186.00	0.2	503	0.04%
2023/11/08	0.1	185.00	0	0.00	185.00	0.1	536	0.02%
2023/11/07	0.1	185.50	0	0.00	184.50	0.1	542	0.01%
2023/11/06	0.5	185.49	0	0.00	186.00	0.5	550	0.10%
2023/11/03	3.2	183.31	35	182.34	182.00	-31.8	548	-5.80%
2023/11/02	0.9	182.97	0	0.00	182.00	0.9	555	0.16%
2023/11/01	0.2	180.32	0	0.00	180.50	0.2	564	0.04%
2023/10/31	0	180.94	0	0.00	179.00	0	579	0.01%
2023/10/30	0.5	180.93	0	0.00	180.50	0.5	592	0.08%
2023/10/27	0.1	180.97	0	0.00	180.00	0.1	600	0.02%
2023/10/26	1.4	178.92	0	0.00	178.50	1.4	620	0.22%
2023/10/25	0.3	181.97	0	0.00	180.50	0.3	620	0.04%
2023/10/24	0.3	180.50	0	0.00	180.00	0.3	631	0.04%
2023/10/23	3.5	180.39	0	0.00	180.00	3.5	656	0.54%
2023/10/20	0.3	181.53	0	0.00	180.50	0.3	701	0.05%
2023/10/19	0.2	183.26	0	0.00	182.50	0.2	725	0.03%
2023/10/18	0.3	183.31	0	0.00	182.50	0.3	735	0.04%
2023/10/17	0.1	185.40	0.4	184.00	183.50	-0.3	755	-0.04%
2023/10/16	0.5	185.70	0	0.00	184.50	0.5	767	0.06%
2023/10/13	4.8	185.75	0	0.00	186.00	4.8	779	0.61%
2023/10/12	0.2	183.29	0	0.00	185.00	0.2	789	0.02%
2023/10/11	0.7	182.83	0	0.00	182.50	0.7	798	0.09%
2023/10/06	0.2	181.20	0	0.00	181.00	0.2	813	0.02%
2023/10/05	0.3	181.37	0	0.00	180.00	0.3	822	0.03%
2023/10/04	0.2	180.26	9	179.00	179.50	-8.8	832	-1.06%
2023/10/03	3.5	182.09	0	0.00	181.00	3.5	837	0.42%
2023/10/02	0.8	183.45	9	182.39	182.50	-8.2	841	-0.97%
2023/09/28	0.2	182.87	0	0.00	183.50	0.2	846	0.02%
2023/09/27	0.2	181.03	0	0.00	181.00	0.2	859	0.02%
2023/09/26	0.2	181.23	5	180.50	180.00	-4.8	877	-0.54%
2023/09/25	3.8	181.22	0	0.00	181.50	3.8	892	0.43%
2023/09/22	0.3	179.53	0	0.00	179.50	0.3	893	0.03%
2023/09/21	0.2	179.20	2	179.00	178.00	-1.8	891	-0.20%
2023/09/20	0.2	181.86	0	0.00	180.50	0.2	889	0.03%
2023/09/19	0.2	182.50	5	181.80	182.00	-4.8	888	-0.54%
2023/09/18	0.6	182.00	2	181.50	181.00	-1.4	894	-0.16%
2023/09/15	0.2	182.21	0	0.00	182.00	0.2	903	0.03%
2023/09/14	0.1	181.66	1	181.50	182.50	-0.9	903	-0.10%
2023/09/13	4.1	179.17	0	0.00	179.50	4.1	907	0.46%
2023/09/12	0.2	177.32	0	0.00	177.50	0.2	918	0.02%
2023/09/11	16.6	177.03	0	0.00	176.00	16.6	924	1.79%
2023/09/08	0.2	178.28	1	178.00	178.50	-0.8	925	-0.09%
2023/09/07	0.1	180.40	3	178.83	179.00	-2.9	927	-0.31%
2023/09/06	0.2	183.61	2	182.00	181.50	-1.9	928	-0.20%
2023/09/05	1.1	182.16	1	182.00	182.00	0.1	927	0.01%
2023/09/04	3.8	182.22	0	0.00	183.00	3.8	926	0.41%
2023/09/01	0.1	179.00	0	0.00	179.00	0.1	923	0.01%
2023/08/31	1	178.05	0	0.00	178.00	1	928	0.11%
2023/08/30	1.1	177.17	100	177.70	178.00	-98.9	928	-10.65%
2023/08/29	0	179.97	0	0.00	178.50	0	924	0.01%
2023/08/28	0.2	178.86	0	0.00	176.50	0.2	919	0.02%
2023/08/25	0	178.41	2	178.00	176.00	-2	920	-0.21%
2023/08/24	0	174.82	0	0.00	177.00	0	913	0.00%
2023/08/23	3.8	174.24	100	173.53	173.50	-96.2	910	-10.56%
2023/08/22	0	174.53	0	0.00	173.50	0	913	0.00%
2023/08/21	0.1	173.50	0	0.00	173.00	0.1	911	0.01%
2023/08/18	1.1	174.67	0	0.00	174.00	1.1	912	0.12%
2023/08/17	0	176.17	3	174.67	177.00	-3	911	-0.33%
2023/08/16	0	173.44	200	171.57	172.50	-200	910	-21.96%	大賣/鉅額交易
2023/08/15	0.3	176.00	0	0.00	174.00	0.3	903	0.03%
2023/08/14	4.3	177.32	16	173.28	176.00	-11.7	911	-1.29%
2023/08/08	0	0.00	209	184.62	184.50	-209	891	-23.46%	大賣/鉅額交易
2023/08/07	0	0.00	3	183.00	185.00	-3	905	-0.33%
2023/08/04	4.1	189.14	0	0.00	187.50	4.1	916	0.45%
2023/07/27	1	194.50	0	0.00	194.50	1	910	0.11%
2023/07/25	0.2	191.00	0	0.00	194.50	0.2	889	0.02%
2023/07/24	3.6	214.60	0	0.00	212.50	3.6	848	0.43%
2023/07/21	0	0.00	1	216.00	216.00	-1	832	-0.12%
2023/07/19	0	0.00	5	216.60	215.50	-5	818	-0.61%
2023/07/17	0	0.00	2.8	217.96	218.50	-2.8	807	-0.34%
2023/07/13	4.7	212.66	0	0.00	212.50	4.7	793	0.59%
2023/07/12	1	210.50	0	0.00	210.50	1	784	0.13%
2023/07/10	0	0.00	5	206.60	207.00	-5	792	-0.63%
2023/07/07	0	0.00	2	204.25	204.50	-2	799	-0.25%
2023/07/06	0	0.00	6	208.17	205.00	-6	827	-0.73%
2023/07/04	0.1	203.50	0	0.00	206.50	0.1	801	0.01%
2023/07/03	4.4	201.55	0	0.00	203.00	4.4	787	0.55%
2023/06/27	0.2	194.00	0	0.00	194.50	0.2	801	0.02%
2023/06/26	3.4	196.03	1	194.00	194.00	2.4	804	0.30%
2023/06/21	23	197.33	40	196.96	197.50	-17	802	-2.12%
2023/06/14	1	200.00	0	0.00	200.00	1	795	0.13%
2023/06/13	4	198.77	0	0.00	198.00	4	812	0.50%
2023/06/12	0	0.00	1	200.00	198.50	-1	818	-0.12%
2023/06/08	0	0.00	0.8	198.00	198.00	-0.8	859	-0.09%
2023/06/05	4.5	196.93	0	0.00	197.00	4.5	895	0.50%
2023/05/29	0	0.00	6	198.00	195.50	-6	977	-0.61%
2023/05/26	169	196.48	0	0.00	197.00	169	976	17.31%	大買/鉅額交易
2023/05/23	3.7	196.71	0	0.00	197.00	3.7	988	0.37%
2023/05/22	0	0.00	50	192.72	196.50	-50	987	-5.06%
2023/05/19	1	193.00	0	0.00	193.50	1	982	0.10%
2023/05/18	47	193.09	0	0.00	194.50	47	983	4.78%
2023/05/17	14	191.21	0	0.00	192.00	14	979	1.43%
2023/05/16	38	189.89	0	0.00	190.00	38	972	3.91%
2023/05/15	10.9	189.13	5	189.00	188.50	5.9	977	0.61%
2023/05/10	40	191.36	10	190.50	191.00	30	956	3.14%
2023/05/09	5	195.50	0	0.00	195.50	5	940	0.53%
2023/05/08	10	193.00	0	0.00	192.50	10	930	1.07%
2023/05/03	3.4	186.90	0	0.00	186.50	3.4	939	0.36%
2023/05/02	0	0.00	50	186.78	187.50	-50	951	-5.25%
2023/04/28	0	0.00	50	183.85	184.50	-50	958	-5.22%
2023/04/25	0.2	186.50	0	0.00	182.00	0.2	970	0.02%
2023/04/24	3.6	184.02	0	0.00	184.00	3.6	997	0.36%
2023/04/21	0	0.00	50	184.10	182.50	-50	1,031	-4.85%
2023/04/17	1	185.00	0	0.00	185.00	1	1,029	0.10%
2023/04/14	0	0.00	100	184.03	184.50	-100	1,032	-9.69%
2023/04/13	3.5	184.95	0	0.00	184.50	3.5	1,013	0.35%
2023/04/11	0	0.00	80	182.35	185.00	-80	1,004	-7.97%
2023/04/07	0.1	179.50	0	0.00	179.00	0.1	975	0.01%
2023/04/06	2.8	179.32	0	0.00	178.50	2.8	975	0.29%
2023/03/31	1	179.50	50	179.49	179.50	-49	969	-5.05%
2023/03/23	3.2	177.47	0	0.00	177.50	3.2	955	0.34%
2023/03/22	1	176.50	50	176.00	176.50	-49	953	-5.14%
2023/03/15	0	0.00	201	176.84	176.00	-201	916	-21.94%	大賣/鉅額交易
2023/03/14	0.2	178.50	18	177.78	175.50	-17.8	912	-1.95%
2023/03/13	3.1	178.38	0	0.00	179.50	3.1	893	0.35%
2023/03/10	0	0.00	200	179.45	179.00	-200	878	-22.76%	大賣/鉅額交易
2023/03/08	0	0.00	200	180.04	180.00	-200	900	-22.20%	大賣/鉅額交易
2023/03/03	2.9	175.51	0	0.00	175.50	2.9	866	0.34%
2023/03/02	0	0.00	1	175.00	175.50	-1	854	-0.12%
2023/02/23	3	170.45	106	170.05	170.00	-103	821	-12.53%	大賣/鉅額交易
2023/02/21	0	0.00	248	169.54	170.00	-248	813	-30.50%	大賣/鉅額交易
2023/02/16	0	0.00	101	168.89	169.50	-101	846	-11.94%	大賣/鉅額交易
2023/02/15	0	0.00	200	169.67	169.00	-200	847	-23.59%	大賣/鉅額交易
2023/02/14	0.2	171.50	0	0.00	170.50	0.2	840	0.03%
2023/02/13	2.7	171.13	0	0.00	170.50	2.7	845	0.32%
2023/02/10	30	171.50	0	0.00	171.50	30	852	3.52%
2023/02/03	2.5	171.15	0	0.00	170.50	2.5	847	0.30%
2023/01/31	0.1	165.00	0	0.00	166.50	0.1	850	0.01%
2023/01/30	2.2	164.78	0	0.00	165.00	2.2	840	0.27%
2023/01/13	2.7	164.77	0	0.00	162.00	2.7	837	0.32%
2023/01/04	0.1	157.50	0	0.00	160.00	0.1	841	0.01%
2023/01/03	2.1	156.80	0	0.00	156.00	2.1	841	0.26%
2022/12/23	2.4	155.74	0	0.00	156.50	2.4	884	0.28%
2022/12/20	1.4	158.14	0	0.00	153.00	1.4	935	0.15%
2022/12/19	0	0.00	1	157.00	158.00	-1	947	-0.11%
2022/12/16	0	0.00	5	158.20	158.00	-5	949	-0.53%
2022/12/13	2.6	158.20	0	0.00	157.50	2.6	942	0.28%
2022/12/05	2.2	161.50	2	161.50	160.00	0.2	953	0.02%
2022/12/02	0	0.00	5	159.80	161.50	-5	953	-0.52%
2022/12/01	0	0.00	5	158.70	159.50	-5	962	-0.52%
2022/11/28	0	0.00	6	151.33	153.00	-6	939	-0.64%
2022/11/25	0	0.00	55	153.37	152.50	-55	969	-5.67%
2022/11/24	0	0.00	30	152.25	152.50	-30	1,101	-2.72%
2022/11/23	2.5	151.79	10	151.50	151.50	-7.5	1,098	-0.68%
2022/11/22	0	0.00	26	149.23	150.00	-26	1,101	-2.36%
2022/11/21	0	0.00	50	148.50	148.00	-50	1,108	-4.51%
2022/11/18	1	148.00	50	149.00	148.50	-49	1,129	-4.34%
2022/11/16	0	0.00	10	149.60	147.50	-10	1,172	-0.85%
2022/11/15	0	152.00	14	150.54	151.50	-14	1,178	-1.19%
2022/11/14	2.4	149.59	21	151.31	151.50	-18.6	1,181	-1.58%
2022/11/10	0	0.00	10	144.00	144.00	-10	1,162	-0.86%
2022/11/09	0	0.00	10	145.00	143.50	-10	1,166	-0.86%
2022/11/03	5.9	137.75	15	137.00	138.50	-9.1	1,160	-0.79%
2022/11/01	6	138.00	16	137.00	137.50	-10	1,167	-0.86%
2022/10/31	0	0.00	38	135.71	136.50	-38	1,168	-3.25%
2022/10/27	0	0.00	51	131.26	132.00	-51	1,148	-4.44%
2022/10/26	3	127.00	0	0.00	127.50	3	1,140	0.27%
2022/10/25	4	126.40	0	0.00	126.00	4	1,138	0.36%
2022/10/24	2.5	128.99	0	0.00	128.00	2.5	1,142	0.22%
2022/10/21	0	0.00	39	129.50	129.00	-39	1,146	-3.40%
2022/10/20	0	0.00	37	128.28	127.50	-37	1,140	-3.24%
2022/10/18	3	133.67	0	0.00	134.00	3	1,164	0.26%
2022/10/13	2.3	135.28	48	132.69	131.00	-45.7	1,190	-3.84%
2022/10/12	0	0.00	40	136.75	138.00	-40	1,166	-3.43%
2022/10/07	0	0.00	45	145.67	146.00	-45	1,145	-3.93%
2022/10/06	0.3	145.43	25	145.06	144.50	-24.7	1,143	-2.16%
2022/10/05	0	0.00	42	146.64	146.00	-42	1,145	-3.67%
2022/10/04	0.1	142.50	40	141.50	143.50	-39.9	1,135	-3.51%
2022/10/03	2	142.74	0	0.00	140.00	2	1,129	0.18%
2022/09/26	0	0.00	205	151.82	150.50	-205	1,074	-19.08%	大賣/鉅額交易
2022/09/23	2.3	155.86	7	157.00	156.50	-4.7	1,074	-0.44%
2022/09/22	0	0.00	4	153.88	155.00	-4	1,080	-0.37%
2022/09/21	0	0.00	59	155.20	156.00	-59	1,083	-5.45%
2022/09/20	0	0.00	190	155.62	156.00	-190	1,079	-17.60%	大賣/鉅額交易
2022/09/16	0	0.00	11	157.59	157.00	-11	1,078	-1.02%
2022/09/15	0	0.00	50	158.50	158.50	-50	1,080	-4.63%
2022/09/13	1.9	158.71	75	159.00	158.50	-73.1	1,077	-6.79%
2022/09/08	0	0.00	6	156.00	156.00	-6	1,074	-0.56%
2022/09/07	0	0.00	5	155.00	153.00	-5	1,072	-0.47%
2022/09/05	1.9	156.47	0	0.00	156.00	1.9	1,052	0.18%
2022/09/02	0	0.00	30	155.13	156.00	-30	1,046	-2.87%
2022/09/01	0	0.00	46	159.84	158.50	-46	1,009	-4.56%
2022/08/31	0	0.00	120	160.94	162.00	-120	974	-12.31%	大賣/鉅額交易
2022/08/29	0	0.00	14	166.25	166.00	-14	844	-1.66%
2022/08/24	19	163.00	0	0.00	164.50	19	804	2.36%
2022/08/23	1.9	168.09	0	0.00	165.00	1.9	778	0.25%
2022/08/15	1.8	179.72	0	0.00	178.50	1.8	722	0.25%
2022/08/05	0	0.00	9	180.00	180.00	-9	730	-1.23%
2022/08/03	1.5	177.71	0	0.00	175.50	1.5	754	0.19%
2022/07/27	0.1	179.50	0	0.00	178.50	0.1	769	0.01%
2022/07/26	0	0.00	5	180.00	179.50	-5	763	-0.65%
2022/07/25	1.4	209.80	0	0.00	214.00	1.4	734	0.19%
2022/07/20	0	0.00	3	207.00	208.00	-3	716	-0.42%
2022/07/18	33	212.48	0	0.00	212.00	33	729	4.52%
2022/07/15	1	209.00	0	0.00	209.00	1	733	0.14%
2022/07/13	1.4	206.39	0	0.00	211.00	1.4	744	0.19%
2022/07/05	16.1	203.19	0	0.00	204.00	16.1	747	2.15%
2022/07/04	22.2	201.59	0	0.00	200.50	22.2	760	2.92%
2022/07/01	16	205.03	0	0.00	203.00	16	758	2.11%
2022/06/27	13	217.46	0	0.00	216.00	13	726	1.79%
2022/06/24	10	216.90	0	0.00	216.00	10	722	1.38%
2022/06/23	18.2	215.32	0	0.00	214.00	18.2	723	2.52%
2022/06/21	20	215.13	0	0.00	217.50	20	717	2.79%
2022/06/20	2	208.00	0.1	209.00	207.00	1.9	726	0.26%
2022/06/14	0	214.00	0	0.00	215.00	0	748	0.00%
2022/06/13	1.4	216.13	1	217.50	215.50	0.4	764	0.05%
2022/06/06	1.4	218.50	0	0.00	216.00	1.4	836	0.16%
2022/05/27	2	215.50	0	0.00	216.00	2	881	0.23%
2022/05/24	0	218.50	0	0.00	211.50	0	909	0.00%
2022/05/23	1.4	218.14	0	0.00	216.00	1.4	914	0.15%
2022/05/19	1	212.50	1	209.00	213.00	0	931	0.00%
2022/05/13	1.5	201.52	0	0.00	204.00	1.5	919	0.16%
2022/05/11	0	0.00	1	213.50	207.00	-1	882	-0.11%
2022/05/09	0.1	215.00	0	0.00	212.00	0.1	861	0.01%
2022/05/06	0.1	223.00	0	0.00	222.00	0.1	840	0.01%
2022/05/04	0.2	234.50	0	0.00	228.50	0.2	826	0.03%
2022/05/03	1.5	231.30	0	0.00	231.00	1.5	828	0.18%
2022/04/26	0	0.00	1	239.00	240.00	-1	795	-0.13%
2022/04/25	1.6	251.59	0	0.00	244.00	1.6	792	0.21%
2022/04/19	4	243.13	0	0.00	241.00	4	789	0.51%
2022/04/18	1	243.00	0	0.00	244.50	1	786	0.13%
2022/04/15	0	0.00	40	240.29	239.50	-40	777	-5.15%
2022/04/13	1.9	235.86	0	0.00	237.00	1.9	772	0.24%
2022/04/11	0	0.00	24	233.04	234.50	-24	771	-3.11%
2022/04/07	0.2	232.00	0	0.00	232.00	0.2	752	0.03%
2022/04/06	23.8	229.85	0	0.00	230.00	23.8	741	3.20%
2022/03/31	1	229.50	0	0.00	227.00	1	740	0.14%
2022/03/30	0	226.50	0	0.00	225.00	0	733	0.00%
2022/03/23	1.6	231.27	35	229.79	231.00	-33.4	713	-4.68%
2022/03/21	35	226.76	0	0.00	227.50	35	692	5.06%
2022/03/17	0	219.00	0	0.00	218.00	0	669	0.00%
2022/03/16	0	0.00	65	215.69	215.50	-65	659	-9.86%
2022/03/15	0	221.50	10	219.85	218.00	-10	640	-1.56%
2022/03/14	19.7	223.14	1	225.00	223.00	18.7	629	2.97%
2022/03/11	32	221.11	0	0.00	221.00	32	612	5.23%
2022/03/10	26	208.94	0	0.00	209.00	26	574	4.53%
2022/03/09	0	0.00	24	201.40	201.00	-24	566	-4.24%
2022/03/08	0	0.00	30	201.50	198.50	-30	557	-5.38%
2022/03/07	5	209.50	2	210.00	210.00	3	535	0.56%
2022/03/04	0	0.00	7	209.64	209.00	-7	527	-1.33%
2022/03/03	1.6	211.20	0	0.00	213.50	1.6	523	0.30%
2022/03/02	17	207.62	0	0.00	208.50	17	522	3.25%
2022/03/01	10	205.95	0	0.00	205.50	10	515	1.94%
2022/02/25	5	204.00	20	200.23	202.00	-15	507	-2.95%
2022/02/24	2	200.99	1	199.50	199.50	1	496	0.20%
2022/02/23	23.7	207.18	5	205.50	208.00	18.7	481	3.88%
2022/02/22	6	200.75	11.3	198.05	201.50	-5.3	474	-1.11%
2022/02/21	26	201.50	0	0.00	201.50	26	469	5.54%
2022/02/18	1	192.50	1	193.50	193.50	0	457	0.00%
2022/02/17	3	191.00	1	192.50	192.00	2	457	0.44%
2022/02/16	3	191.67	0	0.00	192.00	3	456	0.66%
2022/02/15	0	187.00	0	0.00	187.00	0	445	0.00%
2022/02/14	2.9	185.27	0	0.00	185.50	2.9	446	0.65%
2022/02/11	0	185.50	0	0.00	185.50	0	446	0.00%
2022/02/10	0	184.00	0	0.00	185.00	0	448	0.00%
2022/02/09	0	180.00	0	0.00	180.00	0	448	0.00%
2022/02/08	0.1	180.00	0	0.00	180.50	0.1	465	0.02%
2022/02/07	1.8	177.13	0	0.00	179.00	1.8	465	0.39%
2022/01/26	0	0.00	2	174.25	174.50	-2	461	-0.43%
2022/01/25	0	0.00	8	172.44	172.50	-8	466	-1.72%
2022/01/24	1.9	173.92	0	0.00	175.00	1.9	465	0.40%
2022/01/21	0	0.00	3	176.00	175.00	-3	466	-0.64%
2022/01/20	0	0.00	2	177.50	177.50	-2	462	-0.43%
2022/01/19	1	178.00	0	0.00	177.00	1	464	0.22%
2022/01/18	0	181.00	0	0.00	179.50	0	474	0.00%
2022/01/17	0	0.00	1.8	183.46	182.50	-1.8	466	-0.40%
2022/01/14	0	0.00	2	186.25	184.00	-2	463	-0.43%
2022/01/13	13.8	186.52	0	0.00	188.00	13.8	453	3.05%
2022/01/12	8	181.56	0	0.00	182.50	8	432	1.85%
2022/01/11	0	179.00	0	0.00	179.00	0	423	0.00%
2022/01/10	0	177.00	1	177.00	177.50	-1	423	-0.23%
2022/01/04	0.1	175.00	0	0.00	176.00	0.1	418	0.03%
2022/01/03	1.7	175.00	0	0.00	175.00	1.7	415	0.42%
2021/12/30	0	174.00	0	0.00	175.00	0	416	0.00%
2021/12/29	0	174.50	0	0.00	174.50	0	426	0.00%
2021/12/28	0	173.50	0	0.00	174.00	0	431	0.00%
2021/12/27	0	173.00	0	0.00	173.00	0	439	0.00%
2021/12/24	0	172.00	0	0.00	172.00	0	448	0.00%
2021/12/23	2.7	171.19	0	0.00	171.50	2.7	463	0.58%
2021/12/20	0	0.00	6	169.75	169.00	-6	481	-1.25%
2021/12/14	0	169.50	0	0.00	168.50	0	510	0.01%
2021/12/13	1	171.00	0	0.00	170.00	1	513	0.19%
2021/12/09	2	172.75	0	0.00	172.50	2	525	0.38%
2021/12/06	0	175.00	2	174.00	175.00	-2	543	-0.37%
2021/12/03	1.9	172.21	0	0.00	172.00	1.9	543	0.35%
2021/12/01	1	172.00	0	0.00	172.00	1	554	0.18%
2021/11/29	1	165.00	0	0.00	168.50	1	559	0.18%
2021/11/25	0	171.50	0	0.00	170.50	0	578	0.00%
2021/11/23	1.4	172.36	1	172.00	171.50	0.4	608	0.07%
2021/11/22	0	173.00	0	0.00	171.50	0	626	0.00%
2021/11/18	5	175.90	0	0.00	176.00	5	700	0.71%
2021/11/17	2	173.75	0	0.00	174.00	2	730	0.28%
2021/11/16	7	172.50	0	0.00	173.00	7	738	0.95%
2021/11/15	2.9	172.52	30	171.67	171.50	-27.1	745	-3.63%
2021/11/12	11	173.91	0.3	175.50	174.00	10.8	750	1.43%
2021/11/11	3	174.00	10	173.50	174.00	-7	764	-0.92%
2021/11/10	4	173.88	42	173.64	173.50	-38	783	-4.85%
2021/11/09	3	178.33	15	178.50	177.50	-12	786	-1.52%
2021/11/08	67	177.64	1	177.00	177.00	66	789	8.37%
2021/11/05	32	174.28	0	0.00	174.50	32	798	4.01%
2021/11/03	1.8	170.60	32	169.03	169.50	-30.2	814	-3.70%
2021/11/01	30	169.83	1	170.00	170.00	29	847	3.42%
2021/10/29	0	0.00	40.5	166.75	168.50	-40.5	842	-4.81%
2021/10/27	40	168.38	0	0.00	169.50	40	846	4.73%
2021/10/26	0	167.50	0	0.00	167.50	0	844	0.00%
2021/10/22	0	0.00	8.7	162.00	162.00	-8.7	851	-1.02%
2021/10/20	1	162.00	0	0.00	161.00	1	860	0.12%
2021/10/19	14	162.11	0	0.00	162.00	14	866	1.62%
2021/10/18	2	161.00	0	0.00	161.00	2	867	0.23%
2021/10/15	3	159.50	0	0.00	159.50	3	874	0.34%
2021/10/13	5.7	159.89	0	0.00	159.00	5.7	885	0.64%
2021/10/12	0	0.00	2	161.50	161.50	-2	902	-0.22%
2021/10/07	15	161.93	0	0.00	162.50	15	917	1.63%
2021/10/06	0	0.00	3	160.50	159.50	-3	922	-0.33%
2021/10/05	0.1	157.00	0	0.00	157.00	0.1	917	0.01%
2021/10/04	1.5	159.50	0	0.00	157.50	1.5	920	0.16%
2021/10/01	0	0.00	2	160.00	159.50	-2	933	-0.21%
2021/09/30	0	164.00	0	0.00	163.00	0	940	0.00%
2021/09/29	0	0.00	4	163.88	163.50	-4	951	-0.42%
2021/09/27	1	166.01	0	0.00	166.50	1	953	0.11%
2021/09/24	0	166.00	0	0.00	165.00	0	966	0.00%
2021/09/23	22.4	163.89	0	0.00	164.50	22.4	984	2.27%
2021/09/22	0	0.00	3	161.83	162.50	-3	980	-0.31%
2021/09/17	0	167.00	0	0.00	167.00	0	969	0.00%
2021/09/16	0	0.00	26	165.77	164.50	-26	954	-2.72%
2021/09/15	0	0.00	5	166.50	167.00	-5	946	-0.53%
2021/09/14	10.2	170.98	10	169.75	170.00	0.2	940	0.02%
2021/09/13	31.3	169.20	0	0.00	168.50	31.3	931	3.36%
2021/09/10	0	165.50	0	0.00	164.50	0	923	0.00%
2021/09/08	0	161.00	0	0.00	160.50	0	925	0.00%
2021/09/03	7.5	163.06	0	0.00	163.00	7.5	919	0.81%
2021/09/01	0	0.00	7	163.00	162.50	-7	908	-0.77%
2021/08/31	2	166.01	15	165.17	166.50	-13	892	-1.45%
2021/08/30	20	168.50	0	0.00	168.50	20	886	2.26%
2021/08/27	24	170.79	40	169.94	170.00	-16	872	-1.83%
2021/08/26	17	168.30	20	164.63	170.00	-3	853	-0.35%
2021/08/25	4	164.51	5	165.50	165.00	-1	836	-0.12%
2021/08/24	0.1	161.40	0	0.00	162.50	0.1	811	0.01%
2021/08/23	54	178.27	0	0.00	181.50	54	760	7.10%
2021/08/20	0	0.00	1	172.00	174.00	-1	733	-0.14%
2021/08/19	0	0.00	4	171.25	171.00	-4	736	-0.54%
2021/08/18	1	173.05	0	0.00	175.00	1	727	0.14%
2021/08/16	0	0.00	22	171.50	170.50	-22	708	-3.11%
2021/08/13	1.3	181.36	0	0.00	178.50	1.3	692	0.18%
2021/08/12	2	178.51	0	0.00	180.00	2	682	0.30%
2021/08/11	1	177.00	1	177.00	177.50	0	679	0.00%
2021/08/09	22	181.00	1	179.50	180.00	21	681	3.08%
2021/08/06	0	0.00	2	178.25	179.50	-2	676	-0.30%
2021/08/05	3	172.00	0	0.00	172.00	3	677	0.44%
2021/08/04	1	169.50	0	0.00	169.00	1	701	0.14%
2021/08/03	1.3	169.54	1	168.00	168.50	0.3	714	0.04%
2021/08/02	12	168.83	0	0.00	169.50	12	721	1.66%
2021/07/29	0	164.50	0	0.00	163.00	0	722	0.00%
2021/07/28	2	161.50	0	0.00	161.50	2	724	0.28%
2021/07/27	3	165.50	0	0.00	164.50	3	726	0.41%
2021/07/23	1	167.92	0	0.00	168.00	1	725	0.14%
2021/07/22	7	165.93	0	0.00	164.00	7	720	0.97%
2021/07/21	2	162.00	0	0.00	165.00	2	723	0.28%
2021/07/20	0	0.00	4	164.87	162.50	-4	718	-0.55%
2021/07/19	0	0.00	1	166.00	166.00	-1	712	-0.14%
2021/07/15	0.5	168.03	0	0.00	169.50	0.5	710	0.07%
2021/07/14	3	162.33	0	0.00	161.50	3	697	0.43%
2021/07/13	9.2	160.56	0	0.00	160.50	9.2	700	1.31%
2021/07/12	1	159.51	0	0.00	160.50	1	700	0.14%
2021/07/08	0	160.00	0	0.00	160.00	0	717	0.00%
2021/07/07	0	0.00	1	155.50	157.00	-1	711	-0.14%
2021/07/06	0	155.50	0	0.00	155.50	0	716	0.00%
2021/07/05	3.3	147.31	0	0.00	148.00	3.3	702	0.47%
2021/07/01	0	0.00	3	146.33	146.00	-3	716	-0.42%
2021/06/30	2	141.51	0	0.00	142.50	2	704	0.29%
2021/06/29	0	138.50	0	0.00	138.00	0	693	0.00%
2021/06/28	3	138.00	0	0.00	138.00	3	702	0.43%
2021/06/25	6.1	138.09	0	0.00	138.00	6.1	726	0.83%
2021/06/24	0	139.50	0	0.00	138.50	0	740	0.00%
2021/06/23	1.3	137.63	0	0.00	138.00	1.3	789	0.16%
2021/06/21	0	0.00	6	137.25	137.00	-6	827	-0.73%
2021/06/18	1	138.50	3	138.50	138.50	-2	826	-0.24%
2021/06/17	0	138.50	0	0.00	138.50	0	822	0.00%
2021/06/16	0.1	138.50	0	0.00	138.50	0.1	824	0.01%
2021/06/15	2.1	137.53	0	0.00	138.50	2.1	822	0.26%
2021/06/11	0	137.00	0	0.00	137.00	0	820	0.00%
2021/06/10	0	137.00	0	0.00	137.00	0	823	0.00%
2021/06/09	0	137.00	0	0.00	136.00	0	833	0.00%
2021/06/08	0	136.00	1	136.50	136.50	-1	839	-0.12%
2021/06/07	0	0.00	2	137.00	136.50	-2	860	-0.23%
2021/06/04	0	135.50	0	0.00	135.00	0	861	0.00%
2021/06/03	1.2	135.90	0	0.00	135.00	1.2	874	0.14%
2021/06/02	0	135.50	1	136.00	135.50	-1	903	-0.11%
2021/06/01	0	135.50	3	135.67	135.50	-3	903	-0.33%
2021/05/31	0	136.00	0	0.00	135.50	0	905	0.00%
2021/05/28	0	136.50	1	135.50	136.50	-1	903	-0.11%
2021/05/27	0	135.50	2	131.50	135.00	-2	899	-0.22%
2021/05/26	0	132.50	0	0.00	132.50	0	896	0.00%
2021/05/25	0.1	133.09	0	0.00	131.50	0.1	900	0.01%
2021/05/24	1.2	130.34	0	0.00	131.50	1.2	901	0.13%
2021/05/21	0	0.00	2	130.25	131.50	-2	902	-0.22%
2021/05/20	0	129.50	0	0.00	129.50	0	902	0.00%
2021/05/19	3	130.00	0	0.00	129.50	3	909	0.33%
2021/05/17	2	123.76	1	123.50	124.00	1	907	0.11%
2021/05/14	44	129.85	5	130.50	130.50	39	889	4.38%
2021/05/13	1.3	124.88	3	127.83	128.50	-1.7	873	-0.19%
2021/05/12	3	128.82	1	124.00	125.50	2	850	0.24%
2021/05/11	0	133.50	10	135.55	133.50	-10	810	-1.23%
2021/05/10	0	0.00	2	137.50	137.50	-2	799	-0.25%
2021/05/06	0	0.00	2	132.50	131.00	-2	785	-0.25%
2021/05/05	0	0.00	1	131.50	131.00	-1	782	-0.13%
2021/05/04	5.1	129.10	0	0.00	129.50	5.1	778	0.66%
2021/05/03	1.1	133.50	3	132.50	132.50	-1.9	761	-0.25%
2021/04/27	0	0.00	9	136.00	137.50	-9	756	-1.19%
2021/04/26	0	0.00	4	134.25	135.00	-4	749	-0.53%
2021/04/23	1.2	133.96	0	0.00	133.50	1.2	748	0.16%
2021/04/22	0	134.00	0	0.00	134.00	0	752	0.00%
2021/04/21	0	136.00	0	0.00	136.00	0	746	0.00%
2021/04/16	0.3	138.00	0	0.00	138.00	0.3	812	0.03%
2021/04/13	1.2	136.60	0	0.00	134.00	1.2	812	0.15%
2021/04/12	0	0.00	2	134.00	137.50	-2	799	-0.25%
2021/04/07	0.1	127.50	0	0.00	127.50	0.1	745	0.02%
2021/04/06	1.3	127.50	0	0.00	128.00	1.3	745	0.17%
2021/03/31	0	127.50	0	0.00	127.00	0	734	0.00%
2021/03/29	0	0.00	2	125.25	125.00	-2	702	-0.28%
2021/03/26	0	0.00	1	126.00	123.50	-1	689	-0.14%
2021/03/25	0	0.00	4	117.25	119.00	-4	641	-0.62%
2021/03/24	0	115.00	0	0.00	115.00	0	607	0.00%
2021/03/23	1.5	114.68	2	114.25	113.50	-0.5	603	-0.09%
2021/03/22	0	0.00	1	113.00	114.00	-1	602	-0.17%
2021/03/19	1	112.51	3	112.83	112.50	-2	600	-0.33%
2021/03/17	0	114.00	0	0.00	114.00	0	602	0.00%
2021/03/16	0	0.00	2	113.00	114.50	-2	598	-0.33%
2021/03/15	1	112.55	0	0.00	112.50	1	597	0.17%
2021/03/12	1	113.00	0	0.00	113.50	1	589	0.17%
2021/03/11	3	114.50	0	0.00	115.00	3	590	0.51%
2021/03/10	1	113.50	1	112.50	113.00	0	572	0.00%
2021/03/09	2	111.00	0	0.00	111.50	2	564	0.35%
2021/03/05	1	106.51	0	0.00	107.00	1	524	0.19%
2021/03/04	0	106.50	0	0.00	107.00	0	524	0.00%
2021/03/03	1.8	106.63	0	0.00	106.50	1.8	521	0.34%
2021/03/02	0	105.50	0	0.00	106.00	0	521	0.00%
2021/02/26	0	106.00	6	106.25	105.50	-6	524	-1.14%
2021/02/24	0	106.50	0	0.00	106.00	0	522	0.00%
2021/02/23	1.7	106.50	0	0.00	106.50	1.7	526	0.32%
2021/02/22	0	0.00	1	106.50	106.50	-1	526	-0.19%
2021/02/19	0	105.00	1	103.50	105.00	-1	517	-0.19%
2021/02/18	0.1	102.50	1	103.00	103.00	-0.9	512	-0.17%
2021/02/17	13.1	101.96	0	0.00	102.00	13.1	512	2.55%
2021/02/05	7	100.50	0	0.00	100.00	7	506	1.38%
2021/02/04	0	101.00	0	0.00	100.00	0	504	0.00%
2021/02/03	1.5	101.00	0	0.00	100.50	1.5	519	0.30%
2021/01/29	0	100.50	0	0.00	100.00	0	521	0.00%
2021/01/28	0	100.50	0	0.00	100.50	0	515	0.00%
2021/01/27	0	0.00	1	100.50	100.50	-1	510	-0.19%
2021/01/26	0	102.00	0	0.00	100.50	0	508	0.00%
2021/01/25	1.6	101.51	0	0.00	101.50	1.6	504	0.32%
2021/01/22	0	101.50	0	0.00	101.00	0	501	0.00%
2021/01/20	0	0.00	6	101.50	101.00	-6	500	-1.20%
2021/01/15	1	102.52	0	0.00	103.00	1	488	0.21%
2021/01/13	1	106.56	0	0.00	106.50	1	476	0.22%
2021/01/12	0	0.00	2	107.50	106.50	-2	463	-0.43%
2021/01/11	0	0.00	2	109.25	111.00	-2	442	-0.45%
2021/01/08	0	0.00	12	105.00	105.00	-12	386	-3.10%
2021/01/07	0	0.00	10	101.00	101.50	-10	356	-2.80%
2021/01/06	0	0.00	2	100.50	100.50	-2	350	-0.57%
2021/01/05	4.2	101.00	8	100.50	100.50	-3.8	342	-1.12%
2021/01/04	9.2	100.95	4	100.50	101.00	5.2	341	1.53%
2020/12/30	0	0.00	4	100.50	100.50	-4	336	-1.19%
2020/12/29	0	0.00	11	99.90	100.50	-11	334	-3.29%
2020/12/28	2	100.50	17	99.50	100.50	-15	329	-4.55%
2020/12/25	2	99.30	4	99.20	99.30	-2	324	-0.62%
2020/12/24	0	0.00	2	99.00	99.30	-2	324	-0.62%
2020/12/23	1.6	98.85	11	98.69	98.70	-9.4	325	-2.90%
2020/12/22	0	99.20	0	0.00	98.90	0	326	0.00%
2020/12/18	0	0.00	1	100.00	99.50	-1	340	-0.30%
2020/12/17	0	0.00	7	99.96	100.00	-7	339	-2.06%
2020/12/16	0	0.00	1	99.80	100.50	-1	341	-0.29%
2020/12/15	0.1	100.45	0	0.00	99.50	0.1	341	0.04%
2020/12/14	1.1	100.50	10	100.50	100.00	-8.9	340	-2.63%
2020/12/11	0	0.00	6	100.83	100.50	-6	341	-1.76%
2020/12/10	0	99.70	29	99.74	99.60	-29	334	-8.66%
2020/12/04	0	0.00	4	100.00	100.00	-4	321	-1.24%
2020/12/03	1.3	100.64	0	0.00	100.00	1.3	320	0.41%
2020/11/30	0	102.50	27	102.15	101.50	-27	330	-8.17%
2020/11/27	0	0.00	7	102.00	102.50	-7	329	-2.12%
2020/11/25	2	101.75	70	101.69	102.00	-68	333	-20.40%
2020/11/24	1.1	101.57	0	0.00	102.00	1.1	331	0.33%
2020/11/23	1.2	100.68	80	101.16	101.50	-78.8	340	-23.11%
2020/11/19	0	100.50	15	100.00	100.00	-15	360	-4.16%
2020/11/17	0	0.00	3	100.50	100.50	-3	404	-0.74%
2020/11/13	1	100.55	0	0.00	100.50	1	437	0.23%
2020/11/12	0	0.00	0.2	101.00	100.50	-0.2	441	-0.03%
2020/11/03	1.1	97.66	0	0.00	97.40	1.1	466	0.23%
2020/10/30	0	0.00	2	96.85	96.60	-2	474	-0.42%
2020/10/29	0	97.70	0	0.00	97.40	0	472	0.01%
2020/10/28	0	98.20	0	0.00	97.80	0	472	0.01%
2020/10/23	1	98.20	0	0.00	98.20	1	475	0.22%
2020/10/21	0	98.90	1	98.50	98.40	-1	496	-0.20%
2020/10/16	0	99.00	0	0.00	98.60	0	510	0.01%
2020/10/15	0	98.60	0	0.00	98.20	0	517	0.01%
2020/10/13	0.1	99.10	0	0.00	98.60	0.1	521	0.02%
2020/10/06	0.2	99.90	0	0.00	99.70	0.2	532	0.04%
2020/10/05	0.8	99.60	0	0.00	99.20	0.8	541	0.15%
2020/09/25	0	0.00	7	95.79	95.70	-7	558	-1.25%
2020/09/23	1.1	98.80	0	0.00	98.50	1.1	556	0.20%
2020/09/22	0	99.50	0	0.00	99.00	0	553	0.01%
2020/09/21	0	100.00	0	0.00	99.70	0	553	0.01%
2020/09/17	0.2	100.00	0	0.00	99.80	0.2	557	0.04%
2020/09/15	0.1	100.00	0	0.00	99.60	0.1	556	0.02%
2020/09/14	1	101.00	0	0.00	99.80	1	559	0.17%
2020/09/10	0	0.00	1	100.00	100.50	-1	561	-0.18%
2020/09/08	5	101.00	0	0.00	101.00	5	567	0.88%
2020/09/04	0	99.50	0	0.00	99.00	0	576	0.00%
2020/09/03	1.3	99.37	0	0.00	99.70	1.3	580	0.22%
2020/08/31	0	100.50	0	0.00	99.70	0	580	0.00%
2020/08/26	10	102.00	0	0.00	101.00	10	577	1.73%
2020/08/25	0.1	104.00	0	0.00	102.00	0.1	570	0.02%
2020/08/24	0.9	114.00	0.3	114.00	113.50	0.6	546	0.11%
2020/08/20	0	0.00	40	114.58	112.00	-40	497	-8.03%
2020/08/19	1	113.50	0	0.00	115.00	1	475	0.21%
2020/08/14	40	113.50	0	0.00	114.50	40	451	8.86%
2020/08/13	0.6	113.00	0	0.00	113.00	0.6	442	0.14%
2020/08/04	0.2	105.50	0	0.00	104.50	0.2	431	0.04%
2020/08/03	0.9	105.00	0	0.00	104.00	0.9	434	0.20%
2020/07/31	0	0.00	0.1	105.50	105.00	-0.1	434	-0.02%
2020/07/30	0	0.00	5	106.00	106.00	-5	433	-1.15%
2020/07/27	0	0.00	10	106.50	104.50	-10	443	-2.26%
2020/07/23	1	111.50	0	0.00	111.00	1	438	0.23%
2020/07/21	1	111.00	0	0.00	111.00	1	440	0.23%
2020/07/14	0.1	110.00	0	0.00	109.50	0.1	469	0.02%
2020/07/13	0.7	112.00	0	0.00	111.50	0.7	470	0.14%
2020/07/03	0.9	113.50	0	0.00	113.50	0.9	494	0.17%
2020/06/24	1	109.00	0	0.00	109.00	1	519	0.19%
2020/06/23	1.1	109.50	0	0.00	108.50	1.1	532	0.20%
2020/06/15	0.9	107.50	0	0.00	107.50	0.9	624	0.15%
2020/06/03	1.1	106.00	0	0.00	106.50	1.1	710	0.16%
2020/05/25	1.4	99.92	0	0.00	100.50	1.4	714	0.19%
2020/05/13	1.4	99.71	0	0.00	99.90	1.4	711	0.20%
2020/05/05	0.2	99.50	0	0.00	99.00	0.2	720	0.03%
2020/05/04	0.4	98.50	0	0.00	98.00	0.4	723	0.05%
2020/04/30	0	0.00	170	101.29	101.00	-170	723	-23.49%	大賣/鉅額交易
2020/04/27	2	94.40	0	0.00	94.40	2	748	0.27%
2020/04/23	1.4	92.53	0	0.00	92.20	1.4	746	0.19%
2020/04/21	0	91.00	0	0.00	90.60	0	741	0.00%
2020/04/14	0.1	95.00	0	0.00	94.60	0.1	711	0.02%
2020/04/13	1	93.40	0	0.00	92.90	1	707	0.14%
2020/04/08	1	90.50	0	0.00	90.50	1	682	0.15%
2020/04/07	0.2	88.00	0	0.00	87.90	0.2	673	0.04%
2020/04/06	1.2	85.06	0	0.00	85.60	1.2	664	0.19%
2020/03/24	0.1	80.30	0	0.00	80.00	0.1	583	0.02%
2020/03/23	2	75.50	2	75.00	75.60	0	575	0.00%
2020/03/20	6	78.30	124	77.26	78.60	-118	566	-20.83%	大賣/鉅額交易
2020/03/18	0	80.70	27	82.00	80.50	-27	516	-5.22%
2020/03/17	0	82.50	1	84.50	82.40	-1	503	-0.20%
2020/03/16	0	89.30	0	0.00	88.80	0	489	0.00%
2020/03/13	2.2	89.16	0	0.00	91.30	2.2	481	0.45%
2020/03/03	2.2	107.50	0	0.00	106.50	2.2	416	0.53%
2020/02/27	1	107.00	0	0.00	107.00	1	409	0.24%
2020/02/26	1	108.50	0.1	109.50	108.50	0.9	407	0.21%
2020/02/25	0.2	109.50	0	0.00	108.50	0.2	421	0.05%
2020/02/24	2.1	109.30	0	0.00	108.50	2.1	421	0.51%
2020/02/19	0	0.00	55	111.50	111.50	-55	415	-13.23%
2020/02/13	2.7	110.26	0	0.00	110.00	2.7	406	0.66%
2020/02/04	0.2	109.00	26.5	107.72	108.00	-26.3	387	-6.78%
2020/02/03	1.5	106.19	5	104.50	107.00	-3.5	377	-0.92%
2020/01/30	1.7	113.21	18	113.03	111.50	-16.3	343	-4.73%
2020/01/20	0	0.00	7	118.00	118.00	-7	321	-2.18%
2020/01/16	0	0.00	7	117.50	118.00	-7	317	-2.20%
2020/01/15	0	0.00	11	117.50	117.00	-11	320	-3.43%
2020/01/14	0.1	117.50	0	0.00	117.50	0.1	321	0.04%
2020/01/13	1.9	118.24	0	0.00	118.50	1.9	317	0.60%
2020/01/07	3	115.50	0	0.00	115.50	3	318	0.94%
2020/01/06	0.2	114.50	0	0.00	114.00	0.2	323	0.05%
2020/01/03	1.5	114.84	0	0.00	114.50	1.5	327	0.45%
2019/12/24	0.1	114.50	0	0.00	114.00	0.1	350	0.02%
2019/12/23	1.2	115.00	0	0.00	114.50	1.2	350	0.34%
2019/12/13	1.9	114.50	0	0.00	114.50	1.9	337	0.56%
2019/12/06	0	0.00	4	117.00	117.00	-4	316	-1.26%
2019/12/03	1.2	115.50	0	0.00	115.00	1.2	309	0.39%
2019/11/25	1.2	118.92	0	0.00	117.50	1.2	318	0.37%
2019/11/22	0	0.00	1	119.50	119.00	-1	315	-0.32%
2019/11/13	1.8	114.50	0	0.00	114.00	1.8	298	0.59%
2019/11/05	0.2	115.00	0	0.00	115.00	0.2	322	0.05%
2019/11/04	1	113.02	0	0.00	114.00	1	342	0.30%
2019/11/01	0	0.00	9	112.50	112.50	-9	349	-2.58%
2019/10/25	0.4	114.50	0	0.00	114.00	0.4	396	0.11%
2019/10/23	1.1	115.00	0	0.00	114.50	1.1	437	0.24%
2019/10/21	1	114.50	0	0.00	114.00	1	542	0.18%
2019/10/16	0	0.00	0.4	112.50	112.50	-0.4	573	-0.07%
2019/10/15	0.1	112.50	0	0.00	112.50	0.1	576	0.02%
2019/10/14	1.4	111.29	0	0.00	112.00	1.4	582	0.24%
2019/10/07	0	0.00	70	110.19	110.00	-70	607	-11.53%
2019/10/03	1.2	110.16	0	0.00	110.50	1.2	647	0.18%
2019/10/02	0	0.00	162	111.16	111.00	-162	643	-25.17%	大賣/鉅額交易
2019/09/27	0	0.00	99	112.25	111.50	-99	647	-15.30%
2019/09/24	0.1	114.00	0	0.00	113.50	0.1	644	0.01%
2019/09/23	0.9	114.00	0	0.00	113.50	0.9	646	0.14%
2019/09/20	0	0.00	1	113.50	113.50	-1	646	-0.15%
2019/09/16	2.5	113.30	0	0.00	113.00	2.5	655	0.38%
2019/09/09	0	0.00	1	113.50	114.00	-1	652	-0.15%
2019/09/03	1.2	114.93	0	0.00	113.50	1.2	661	0.17%
2019/08/23	0.9	111.50	0	0.00	110.50	0.9	652	0.13%
2019/08/14	4	111.75	0	0.00	111.00	4	661	0.60%
2019/08/13	1	112.00	1	110.50	110.50	0	658	0.00%
2019/08/12	0	0.00	90	112.44	112.00	-90	656	-13.71%
2019/08/08	0	0.00	51	114.00	114.00	-51	648	-7.86%
2019/08/07	0	0.00	32	114.03	113.50	-32	647	-4.94%
2019/08/05	0.8	114.00	21	114.00	112.50	-20.2	659	-3.07%
2019/07/26	0	0.00	13	122.00	121.50	-13	633	-2.05%
2019/07/24	0	0.00	15	117.00	116.00	-15	607	-2.47%
2019/07/23	1.8	132.72	0	0.00	132.00	1.8	539	0.33%
2019/07/19	1	128.50	7	128.50	129.00	-6	474	-1.26%
2019/07/15	0.6	131.00	0	0.00	129.00	0.6	443	0.14%
2019/07/10	26	125.00	0	0.00	125.00	26	421	6.17%
2019/07/03	0.5	116.00	0	0.00	115.50	0.5	403	0.13%
2019/06/25	0.1	117.00	0	0.00	116.00	0.1	434	0.01%
2019/06/24	0.6	117.00	0	0.00	116.00	0.6	438	0.13%
2019/06/18	2	113.50	0	0.00	113.00	2	450	0.44%
2019/06/13	0.9	114.50	0	0.00	113.00	0.9	462	0.20%
2019/06/11	0	0.00	28	114.50	114.00	-28	469	-5.97%
2019/06/10	0	0.00	52	111.00	111.50	-52	456	-11.38%
2019/06/06	0	0.00	2	110.50	111.00	-2	454	-0.44%
2019/06/05	0	0.00	13	111.12	110.50	-13	457	-2.84%
2019/06/04	0.1	112.00	11	111.00	111.00	-10.9	456	-2.39%
2019/06/03	0.4	112.00	0	0.00	111.00	0.4	456	0.09%
2019/05/28	0	0.00	57	111.00	110.00	-57	450	-12.65%
2019/05/27	0	0.00	6	111.50	110.00	-6	447	-1.34%
2019/05/24	0	0.00	42	112.00	111.50	-42	444	-9.45%
2019/05/23	0.8	113.00	16	112.16	111.50	-15.2	440	-3.46%
2019/05/21	5	113.90	0	0.00	115.50	5	437	1.14%
2019/05/14	0.2	114.00	0	0.00	112.50	0.2	440	0.03%
2019/05/13	0.5	111.50	0	0.00	111.00	0.5	423	0.12%
2019/05/06	100	116.21	0	0.00	116.00	100	387	25.82%
2019/05/03	0.4	119.50	0	0.00	118.50	0.4	381	0.11%
2019/04/23	0.5	117.00	0	0.00	115.50	0.5	380	0.14%
2019/04/22	0	0.00	0	117.00	116.50	0	382	0.00%
2019/04/15	0.6	117.50	0	0.00	116.00	0.6	380	0.15%
2019/04/11	0	0.00	66	117.25	115.00	-66	363	-18.15%
2019/04/03	0.4	116.00	0	0.00	115.00	0.4	330	0.12%
2019/04/01	0	0.00	7	116.21	115.50	-7	320	-2.18%
2019/03/25	0.3	108.50	0	0.00	107.00	0.3	281	0.10%
2019/03/18	23	103.83	0	0.00	104.00	23	280	8.19%
2019/03/15	18	103.83	0	0.00	103.50	18	277	6.48%
2019/03/13	0.5	105.00	0	0.00	103.50	0.5	279	0.16%
2019/03/06	0	0.00	1	104.00	103.50	-1	299	-0.33%
2019/03/05	20.1	104.40	0	0.00	104.50	20.1	301	6.65%
2019/03/04	0.3	105.50	0	0.00	104.50	0.3	302	0.10%
2019/02/26	0	0.00	9	104.00	104.00	-9	299	-3.01%
2019/02/25	0.3	104.50	0	0.00	104.00	0.3	301	0.10%
2019/02/13	0.5	104.00	0	0.00	102.00	0.5	298	0.16%
2019/02/12	0.4	104.00	0	0.00	101.00	0.4	296	0.12%
2019/01/24	1	99.20	0	0.00	99.00	1	308	0.32%
2019/01/23	0.3	98.30	0	0.00	98.00	0.3	310	0.09%
2019/01/22	0	0.00	1	97.40	98.00	-1	311	-0.32%
2019/01/18	0	0.00	8	98.85	98.50	-8	311	-2.57%
2019/01/16	1	98.40	6	98.80	98.40	-5	313	-1.60%
2019/01/15	10.5	97.43	0	0.00	97.30	10.5	309	3.38%
2019/01/14	0	0.00	12	97.00	96.90	-12	314	-3.81%
2019/01/11	2	96.70	0	0.00	96.90	2	328	0.61%
2019/01/10	2	97.60	0	0.00	97.00	2	336	0.59%
2019/01/09	18	94.67	0	0.00	94.80	18	340	5.29%
2019/01/03	0.3	93.00	0	0.00	91.90	0.3	381	0.08%
2018/12/27	10	90.54	0	0.00	90.80	10	392	2.55%
2018/12/26	0	0.00	0.1	90.60	90.00	-0.1	392	-0.02%
2018/12/24	0.2	92.00	9	90.90	91.20	-8.8	394	-2.23%
2018/12/21	0	0.00	19	91.07	91.10	-19	403	-4.71%
2018/12/13	0.5	92.70	0	0.00	92.50	0.5	389	0.12%
2018/12/04	0.4	93.10	0	0.00	91.80	0.4	367	0.10%
2018/12/03	0	0.00	199	92.05	92.70	-199	362	-54.85%	大賣/鉅額交易
2018/11/29	0	0.00	78	92.26	92.00	-78	357	-21.84%
2018/11/23	0.3	88.50	0	0.00	88.10	0.3	346	0.08%
2018/11/21	0	0.00	22	89.57	89.60	-22	347	-6.33%
2018/11/19	30	90.22	0	0.00	90.50	30	351	8.53%
2018/11/16	45	90.34	0	0.00	90.30	45	352	12.77%
2018/11/15	97	90.45	0	0.00	90.60	97	352	27.49%
2018/11/13	0.3	90.50	0	0.00	89.30	0.3	361	0.09%
2018/11/05	0.4	85.10	0	0.00	84.50	0.4	398	0.09%
2018/11/02	0	0.00	0.3	85.60	85.20	-0.3	396	-0.07%
2018/11/01	0	0.00	14	85.31	85.20	-14	391	-3.57%
2018/10/23	0.3	84.70	0	0.00	83.70	0.3	383	0.07%
2018/10/19	0	0.00	15	83.04	83.50	-15	375	-3.99%
2018/10/18	0	0.00	28	87.65	86.40	-28	373	-7.50%
2018/10/17	0	0.00	41	88.90	88.00	-41	374	-10.96%
2018/10/16	0	0.00	112	89.06	88.30	-112	368	-30.38%	大賣/鉅額交易
2018/10/15	0.3	91.00	33	90.94	90.10	-32.7	358	-9.12%
2018/10/12	0	0.00	5	90.50	92.50	-5	352	-1.42%
2018/10/11	0	0.00	10	93.02	91.20	-10	351	-2.84%
2018/10/08	10	98.96	0	0.00	98.60	10	348	2.87%
2018/10/05	0.3	100.00	0	0.00	99.50	0.3	348	0.09%
2018/10/03	0.2	101.00	0	0.00	101.00	0.2	349	0.05%
2018/09/26	0.1	104.00	10	103.30	103.50	-9.9	361	-2.73%
2018/09/13	0.3	104.50	0	0.00	104.00	0.3	382	0.07%
2018/09/07	0	0.00	0	101.50	100.50	0	386	-0.01%
2018/09/04	0.3	104.00	16	103.16	103.50	-15.7	393	-3.99%
2018/08/27	10	103.00	0	0.00	103.50	10	425	2.35%
2018/08/23	5.1	100.00	0	0.00	99.80	5.1	435	1.17%
2018/08/16	9	99.01	0	0.00	98.80	9	425	2.12%
2018/08/15	0.1	101.50	0	0.00	100.50	0.1	417	0.01%
2018/08/14	0.1	105.00	0	0.00	104.00	0.1	413	0.03%
2018/08/10	0	0.00	50	107.10	107.00	-50	411	-12.14%
2018/08/06	0	0.00	1	110.00	110.00	-1	465	-0.21%
2018/08/03	0.2	112.00	0	0.00	110.50	0.2	472	0.03%
2018/08/02	39	112.17	0	0.00	111.50	39	476	8.18%
2018/08/01	44	112.84	0	0.00	112.50	44	477	9.21%
2018/07/30	10	112.65	0	0.00	112.00	10	480	2.08%
2018/07/27	16	112.91	16	113.19	113.00	0	480	0.00%
2018/07/26	9	113.00	30	113.10	113.50	-21	479	-4.38%
2018/07/25	16	114.13	0	0.00	112.50	16	483	3.31%
2018/07/24	9.1	119.45	0	0.00	118.50	9.1	473	1.92%
2018/07/23	9	118.50	25	117.00	118.00	-16	466	-3.43%
2018/07/20	0	0.00	64	116.00	116.00	-64	469	-13.63%
2018/07/18	9	117.50	155	116.30	115.00	-146	470	-31.05%	大賣/鉅額交易
2018/07/17	8	115.00	1	114.50	114.50	7	462	1.51%
2018/07/16	6	117.00	33	114.71	116.00	-27	466	-5.79%
2018/07/13	8.1	112.54	2	113.00	113.00	6.1	459	1.33%
2018/07/12	0	0.00	83	111.51	111.50	-83	464	-17.86%
2018/07/11	0	0.00	103	111.49	112.00	-103	475	-21.64%	大賣/鉅額交易
2018/07/10	0	0.00	2	112.00	112.00	-2	490	-0.41%
2018/07/09	0	0.00	2	113.00	113.50	-2	493	-0.40%
2018/07/05	0	0.00	24	113.19	112.50	-24	595	-4.03%
2018/07/04	0	0.00	29	113.93	113.50	-29	609	-4.76%
2018/07/03	0.2	118.00	0	0.00	116.50	0.2	602	0.04%
2018/06/25	0.1	120.00	0	0.00	118.50	0.1	615	0.01%
2018/06/15	168	121.92	0	0.00	121.50	168	622	27.01%	大買/鉅額交易
2018/06/13	0.1	120.00	0	0.00	119.00	0.1	623	0.02%
2018/06/11	0	0.00	45	118.80	118.50	-45	636	-7.07%
2018/06/08	25	120.00	0	0.00	119.50	25	630	3.97%
2018/06/06	0	0.00	4	121.00	121.50	-4	638	-0.63%
2018/06/05	0.2	123.50	0	0.00	123.00	0.2	641	0.03%
2018/06/04	2	121.50	0	0.00	121.50	2	647	0.31%
2018/05/24	0	0.00	82	121.41	120.00	-82	616	-13.29%
2018/05/23	0	122.00	0	0.00	121.00	0	614	0.01%
2018/05/18	62	123.99	0	0.00	123.50	62	604	10.26%
2018/05/15	0	123.00	150	120.90	121.00	-150	594	-25.23%	大賣/鉅額交易
2018/05/14	0	0.00	4	123.00	123.50	-4	590	-0.68%
2018/05/03	0.1	132.00	0	0.00	129.00	0.1	566	0.02%
2018/05/02	0	0.00	55	129.42	129.00	-55	566	-9.70%
2018/04/30	0	0.00	40	132.36	131.50	-40	560	-7.14%
2018/04/25	0	0.00	7	127.50	128.50	-7	550	-1.27%
2018/04/24	1	129.50	0	0.00	129.00	1	557	0.18%
2018/04/16	73	134.77	0	0.00	132.00	73	577	12.64%
2018/04/13	0	130.50	0	0.00	131.00	0	568	0.00%
2018/04/11	74	132.46	10	128.50	132.00	64	538	11.87%
2018/04/10	0	0.00	152	123.02	123.00	-152	474	-32.05%	大賣/鉅額交易
2018/04/09	0	0.00	26	118.69	118.50	-26	461	-5.63%
2018/04/03	0.1	121.00	36	119.61	119.50	-35.9	461	-7.77%
2018/03/28	30	120.00	0	0.00	120.00	30	465	6.44%
2018/03/23	0	117.00	0	0.00	115.00	0	454	0.01%
2018/03/20	30	117.00	0	0.00	117.00	30	462	6.49%
2018/03/12	15	118.50	0	0.00	118.00	15	449	3.34%
2018/03/09	6	116.25	0	0.00	116.50	6	441	1.36%
2018/03/08	105	114.90	0	0.00	114.50	105	436	24.07%	大買/鉅額交易
2018/03/07	1	113.50	18	113.50	113.00	-17	431	-3.94%
2018/03/05	0	114.00	0	0.00	111.00	0	442	0.01%
2018/03/02	25	113.10	2	113.00	113.00	23	447	5.14%
2018/02/27	0	0.00	6	113.25	113.00	-6	464	-1.29%
2018/02/22	9	112.06	0	0.00	111.50	9	573	1.57%
2018/02/21	40	112.50	0	0.00	112.50	40	592	6.75%
2018/02/12	0	0.00	41	110.72	111.00	-41	601	-6.82%
2018/02/09	8	109.13	0	0.00	109.50	8	597	1.34%
2018/02/06	0	0.00	11	107.55	108.00	-11	601	-1.83%
2018/02/05	9	111.50	15	111.00	112.00	-6	590	-1.01%
2018/02/02	11	112.00	42	112.46	112.50	-31	590	-5.25%
2018/01/31	0	0.00	4	113.50	113.50	-4	612	-0.65%
2018/01/29	0	0.00	30	114.00	114.00	-30	606	-4.94%
2018/01/26	0	0.00	6	115.25	115.00	-6	603	-0.99%
2018/01/25	0	0.00	44	116.55	116.50	-44	604	-7.27%
2018/01/24	2	117.00	0	0.00	116.50	2	625	0.32%
2018/01/22	7	116.21	0	0.00	117.00	7	627	1.12%
2018/01/19	0	0.00	7	117.00	117.50	-7	624	-1.12%
2018/01/18	0	0.00	15	118.20	119.00	-15	626	-2.39%
2018/01/17	0	0.00	3	116.67	118.00	-3	617	-0.49%
2018/01/16	80	117.00	15	116.70	117.00	65	611	10.63%
2018/01/15	0	115.50	0	0.00	114.50	0	593	0.00%
2018/01/12	102	114.91	0	0.00	115.00	102	591	17.25%	大買/鉅額交易
2018/01/10	25	116.28	26	116.13	115.00	-1	589	-0.17%
2018/01/09	131	114.16	16	113.66	115.00	115	564	20.39%	大買/鉅額交易
2018/01/08	12	113.79	25	112.46	115.00	-13	558	-2.33%
2018/01/05	14	111.64	60	111.00	112.50	-46	551	-8.34%
2018/01/04	26	110.52	15	110.77	111.00	11	550	2.00%
2018/01/03	1	110.58	3	111.50	111.50	-2	563	-0.35%
2018/01/02	0	0.00	16	110.00	110.00	-16	563	-2.84%