美食-KY (2723)-華南永昌券商分點個股進出

台股 » 個股 » 美食-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美食-KY

(2723)

可現股當沖

股價
90.8
漲跌
--
漲幅
0.00%
成交量
264張
產業
上市觀光類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

美食-KY (2723)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/30	0.2	91.00	0	0.00	90.80	0.2	496	0.04%
2024/05/23	1.1	90.10	0	0.00	90.00	1.1	521	0.20%
2024/05/22	0	91.20	0	0.00	90.90	0	518	0.01%
2024/05/20	1	91.50	0	0.00	91.50	1	531	0.19%
2024/05/17	1	92.10	0	0.00	92.10	1	540	0.18%
2024/05/16	2	92.60	2	92.80	92.80	0	555	0.00%
2024/05/15	4	93.03	0	0.00	92.40	4	588	0.68%
2024/05/10	0	0.00	1	91.30	91.80	-1	588	-0.17%
2024/05/09	5	90.90	0	0.00	90.60	5	581	0.86%
2024/05/06	5	91.80	0	0.00	91.80	5	592	0.84%
2024/05/02	0	0.00	2	91.65	92.20	-2	596	-0.34%
2024/04/29	0	0.00	1	91.40	91.70	-1	600	-0.17%
2024/04/26	0	88.90	0.1	89.10	89.30	-0.1	596	-0.02%
2024/04/25	0	0.00	1	89.40	89.20	-1	600	-0.17%
2024/04/24	0	89.50	0	0.00	89.70	0	611	0.00%
2024/04/22	1	87.90	0	0.00	88.60	1	650	0.15%
2024/04/19	0	87.80	1	87.80	87.20	-1	658	-0.15%
2024/04/17	3	88.57	0	0.00	88.70	3	651	0.46%
2024/04/16	1.1	88.60	1	88.30	88.10	0.1	667	0.01%
2024/04/12	5.1	90.60	0	0.00	90.60	5.1	679	0.75%
2024/04/11	1	91.40	0	0.00	91.30	1	681	0.15%
2024/04/10	0	0.00	1	90.90	90.20	-1	686	-0.15%
2024/04/09	1	90.20	0	0.00	90.10	1	700	0.14%
2024/04/08	0.1	90.80	1	90.50	89.70	-1	707	-0.13%
2024/04/03	0	0.00	2.1	91.71	91.20	-2.1	737	-0.28%
2024/04/02	0	0.00	2	91.85	91.80	-2	744	-0.27%
2024/04/01	0	0.00	0.1	93.30	92.80	-0.1	744	-0.01%
2024/03/28	1	93.40	0	0.00	92.30	1	746	0.13%
2024/03/27	1	92.20	0	0.00	92.30	1	744	0.13%
2024/03/21	2	93.00	3	92.67	92.50	-1	765	-0.13%
2024/03/20	5.1	91.70	1	92.10	92.00	4.1	768	0.53%
2024/03/19	3.1	90.67	0	0.00	90.60	3.1	765	0.40%
2024/03/18	2	91.50	1	91.70	91.20	1	767	0.13%
2024/03/15	2	88.50	0	0.00	88.60	2	749	0.27%
2024/03/14	4	89.05	1	89.00	89.20	3	753	0.40%
2024/03/13	1	89.40	0	0.00	89.50	1	754	0.13%
2024/03/12	4	90.15	1	90.10	89.90	3	757	0.40%
2024/03/11	0	0.00	18	87.62	88.50	-18	743	-2.42%
2024/03/07	0.1	87.60	0	0.00	87.90	0.1	755	0.01%
2024/03/06	0.1	87.50	0	0.00	87.70	0.1	749	0.01%
2024/03/04	0	89.00	0	0.00	88.60	0	767	0.01%
2024/03/01	1	88.90	0	0.00	89.10	1	766	0.13%
2024/02/29	0.1	88.10	0	0.00	88.60	0.1	767	0.01%
2024/02/26	1	90.00	1	90.00	89.70	0	759	0.00%
2024/02/21	1	90.58	0	0.00	90.70	1	766	0.13%
2024/02/20	1	90.00	0	0.00	89.90	1	774	0.13%
2024/02/19	1	91.60	0	0.00	90.30	1	798	0.13%
2024/02/16	6.1	89.46	1	89.50	90.80	5.1	809	0.63%
2024/02/15	2	94.25	0	0.00	94.20	2	794	0.25%
2024/02/05	1	95.20	1	96.00	95.70	0	796	0.00%
2024/02/02	1	95.40	0	0.00	95.60	1	825	0.12%
2024/01/31	0	0.00	2	95.80	95.80	-2	823	-0.24%
2024/01/26	1	96.50	0	0.00	97.30	1	821	0.12%
2024/01/25	2	96.70	1	96.60	96.70	1	818	0.12%
2024/01/24	1	97.70	0	0.00	97.20	1	824	0.12%
2024/01/19	0	96.10	0	0.00	96.40	0	821	0.00%
2024/01/18	0.1	94.30	0	0.00	94.20	0.1	828	0.01%
2024/01/16	3.1	97.14	0	0.00	96.90	3.1	806	0.38%
2024/01/15	2	98.70	0	0.00	98.30	2	788	0.25%
2024/01/12	9	99.50	0	0.00	99.40	9	779	1.15%
2024/01/11	1	98.80	0	0.00	98.80	1	779	0.13%
2024/01/10	2	98.45	0	0.00	98.30	2	781	0.26%
2024/01/09	1	100.50	0	0.00	100.00	1	765	0.13%
2024/01/05	0	0.00	0.5	101.00	101.00	-0.5	744	-0.07%
2024/01/03	2	101.00	0	0.00	100.50	2	736	0.27%
2023/12/29	20	101.55	0	0.00	101.50	20	722	2.77%
2023/12/27	1	99.20	0	0.00	99.30	1	683	0.15%
2023/12/26	1.1	99.03	0	0.00	99.20	1.1	684	0.15%
2023/12/22	2	98.30	0	0.00	98.20	2	691	0.29%
2023/12/21	0	0.00	3	99.20	98.90	-3	695	-0.43%
2023/12/20	1	98.90	0	0.00	99.30	1	691	0.14%
2023/12/19	1.2	98.20	0	0.00	98.30	1.2	687	0.17%
2023/12/15	1	99.80	3	99.00	99.80	-2	683	-0.29%
2023/12/14	0	0.00	1	98.40	98.10	-1	676	-0.15%
2023/12/13	1.2	97.40	0	0.00	97.10	1.2	675	0.17%
2023/12/12	1	98.30	0	0.00	98.00	1	669	0.15%
2023/12/11	3	97.60	0	0.00	98.00	3	666	0.45%
2023/12/08	3	98.10	0	0.00	97.60	3	654	0.46%
2023/12/07	0.2	99.10	0	0.00	98.70	0.2	642	0.03%
2023/12/05	0	0.00	1	99.10	99.00	-1	634	-0.16%
2023/12/04	1	101.50	0	0.00	101.00	1	613	0.16%
2023/11/30	3	100.50	0	0.00	100.00	3	614	0.49%
2023/11/29	0	0.00	0.1	102.00	101.50	-0.1	593	-0.02%
2023/11/28	1	102.00	0	0.00	102.50	1	590	0.17%
2023/11/24	0	0.00	5	103.50	102.00	-5	591	-0.85%
2023/11/22	1	102.50	1.1	103.05	103.00	-0.1	694	-0.01%
2023/11/20	1.1	102.07	0	0.00	102.50	1.1	712	0.15%
2023/11/16	5.3	104.81	2	106.00	104.50	3.3	689	0.48%
2023/11/15	5	103.00	4	101.88	103.50	1	663	0.15%
2023/11/13	0	0.00	3	101.50	99.50	-3	629	-0.48%
2023/11/10	3.1	101.52	4	102.25	101.00	-0.9	630	-0.14%
2023/11/09	0	0.00	1	101.50	101.50	-1	606	-0.17%
2023/11/08	21	101.33	2	101.00	100.50	19	620	3.06%
2023/11/07	0	0.00	2	102.50	102.00	-2	624	-0.32%
2023/11/06	0	0.00	1	103.00	102.50	-1	628	-0.16%
2023/11/03	1	102.50	0	0.00	101.00	1	628	0.16%
2023/11/02	2	100.50	1	101.00	101.00	1	631	0.16%
2023/11/01	4	99.85	1	99.30	99.80	3	635	0.47%
2023/10/30	0.2	97.70	0	0.00	96.80	0.2	641	0.02%
2023/10/26	1.2	96.94	0	0.00	95.40	1.2	645	0.19%
2023/10/25	10	98.15	0	0.00	98.00	10	638	1.57%
2023/10/24	2.2	97.78	0	0.00	97.30	2.2	639	0.34%
2023/10/20	1.1	98.98	0	0.00	98.90	1.1	646	0.17%
2023/10/19	0	0.00	1	99.90	99.70	-1	651	-0.15%
2023/10/18	0	100.00	1	99.90	100.00	-1	657	-0.15%
2023/10/11	0.2	102.50	0	0.00	102.50	0.2	683	0.03%
2023/10/05	0	105.50	0	0.00	105.00	0	711	0.00%
2023/10/02	0	0.00	1	108.50	108.50	-1	737	-0.14%
2023/09/28	3	107.33	0	0.00	105.50	3	742	0.40%
2023/09/25	40	110.10	0	0.00	109.00	40	766	5.22%
2023/09/22	0	0.00	1	109.50	108.50	-1	768	-0.13%
2023/09/21	3	111.33	1	110.50	108.50	2	768	0.26%
2023/09/20	1	112.50	2	113.75	112.00	-1	763	-0.13%
2023/09/19	1	111.51	0	0.00	111.50	1	767	0.13%
2023/09/18	0	0.00	1	115.00	113.50	-1	770	-0.13%
2023/09/15	0	0.00	2	111.00	110.50	-2	779	-0.26%
2023/09/13	1	112.00	0	0.00	112.00	1	780	0.13%
2023/09/11	1	110.50	0	0.00	110.00	1	795	0.13%
2023/09/08	4	113.25	0	0.00	113.50	4	796	0.50%
2023/09/05	0	0.00	2	113.00	112.50	-2	862	-0.23%
2023/09/04	2	114.50	0	0.00	114.50	2	885	0.23%
2023/08/30	1	112.50	0	0.00	114.00	1	903	0.11%
2023/08/29	0	113.00	2	112.75	112.50	-2	912	-0.22%
2023/08/28	45	118.01	51.1	110.51	111.50	-6.1	920	-0.66%
2023/08/25	1.1	111.76	0	117.00	117.00	1	842	0.12%
2023/08/24	0	0.00	2	107.00	106.50	-2	845	-0.24%
2023/08/22	0	107.00	0	0.00	107.50	0	884	0.00%
2023/08/17	0	0.00	77	111.33	111.00	-77	895	-8.60%
2023/08/16	1	110.00	0	0.00	111.50	1	893	0.11%
2023/08/15	0	0.00	50	112.79	113.00	-50	905	-5.52%
2023/08/14	0	0.00	3	113.83	112.00	-3	924	-0.32%
2023/08/07	0	118.00	0	0.00	119.00	0	1,033	0.00%
2023/07/31	1	123.50	0	0.00	123.50	1	1,060	0.09%
2023/07/20	7	124.00	0	0.00	124.50	7	1,119	0.63%
2023/07/19	7	125.29	0	0.00	123.50	7	1,135	0.62%
2023/07/17	0	0.00	20	126.93	127.00	-20	1,201	-1.67%
2023/07/14	1	131.50	54	130.35	128.50	-53	1,311	-4.04%
2023/07/13	1	129.00	0	0.00	130.00	1	1,336	0.07%
2023/07/12	1	127.02	52.5	128.59	127.50	-51.5	1,347	-3.82%
2023/07/11	2.1	132.55	50	132.60	133.00	-47.9	1,335	-3.59%
2023/07/07	1	134.50	1	134.50	137.50	0	1,362	0.00%
2023/07/06	1	137.50	0	138.00	137.50	1	1,367	0.07%
2023/07/05	15.5	140.94	1	140.50	140.00	14.5	1,366	1.06%
2023/07/04	3	138.00	50	137.94	138.50	-47	1,375	-3.42%
2023/07/03	0	141.00	0	0.00	140.00	0	1,392	0.00%
2023/06/30	0	0.00	2	143.50	143.50	-2	1,423	-0.14%
2023/06/29	1	143.50	5	143.60	143.50	-4	1,482	-0.27%
2023/06/28	1.1	144.05	0	0.00	143.50	1.1	1,602	0.07%
2023/06/27	1	143.50	0	143.50	145.00	1	1,709	0.06%
2023/06/26	0	143.73	8	143.50	143.50	-8	1,768	-0.45%
2023/06/21	1	147.50	0	0.00	147.50	1	1,815	0.06%
2023/06/20	0	0.00	30	151.55	152.00	-30	1,809	-1.66%
2023/06/19	0	151.00	140	150.54	151.00	-140	1,823	-7.68%	大賣/鉅額交易
2023/06/16	0	0.00	1	151.50	150.00	-1	1,830	-0.05%
2023/06/15	0	152.50	0	0.00	154.00	0	1,826	0.00%
2023/06/14	0	152.25	3	152.83	151.50	-3	1,834	-0.16%
2023/06/13	1	152.00	0	0.00	152.00	1	1,851	0.05%
2023/06/12	2	156.98	1	153.00	152.00	1	1,860	0.05%
2023/06/09	100	161.39	4	157.50	162.00	96	1,876	5.12%
2023/06/08	13	155.00	0	0.00	156.00	13	1,861	0.70%
2023/06/07	2	154.50	1	154.53	154.50	1	1,879	0.05%
2023/06/06	21.3	151.92	0	0.00	151.50	21.3	1,882	1.13%
2023/06/05	0.2	151.48	0	0.00	150.50	0.2	1,912	0.01%
2023/06/02	40	149.95	0	0.00	150.50	40	1,924	2.08%
2023/06/01	1	148.50	1	149.50	148.50	0	1,929	0.00%
2023/05/31	2	146.50	0	0.00	149.00	2	1,932	0.10%
2023/05/30	2.2	147.37	1	151.50	147.50	1.2	1,923	0.06%
2023/05/29	0.2	153.49	0	0.00	152.50	0.2	1,928	0.01%
2023/05/26	0.3	156.00	1	160.50	154.00	-0.8	1,934	-0.04%
2023/05/25	0	0.00	0	161.50	160.50	0	1,941	0.00%
2023/05/24	1	162.00	1	163.50	164.00	0	1,974	0.00%
2023/05/22	1	163.99	1	161.50	161.50	0	2,034	0.00%
2023/05/19	3	164.67	3.1	164.00	163.50	-0.1	2,060	0.00%
2023/05/18	0	157.50	0	0.00	162.00	0	2,095	0.00%
2023/05/17	0	0.00	2.1	163.43	163.50	-2.1	2,268	-0.09%
2023/05/16	0	0.00	1	160.00	159.50	-1	2,358	-0.04%
2023/05/15	2	162.99	3	160.17	156.50	-1	2,361	-0.04%
2023/05/12	3	160.17	6	160.75	163.50	-3	2,356	-0.13%
2023/05/11	0	0.00	89	158.30	158.00	-89	2,330	-3.82%
2023/05/10	1	152.50	0	0.00	151.50	1	2,293	0.04%
2023/05/08	0	154.50	0	0.00	154.50	0	2,314	0.00%
2023/05/05	2	158.00	14.1	159.33	158.50	-12.1	2,315	-0.52%
2023/05/02	1	157.50	1.1	155.05	155.00	-0.1	2,356	0.00%
2023/04/28	4.1	153.49	5	155.40	155.50	-1	2,370	-0.04%
2023/04/27	0	0.00	6	149.92	150.00	-6	2,361	-0.25%
2023/04/26	2	149.75	2	149.25	150.00	0	2,368	0.00%
2023/04/25	0	151.00	102	152.37	150.50	-102	2,386	-4.27%	大賣/鉅額交易
2023/04/24	0	157.50	58	155.60	154.50	-58	2,398	-2.42%
2023/04/21	1	152.00	1	156.00	152.00	0	2,391	0.00%
2023/04/20	0.1	159.00	2	156.25	159.50	-1.9	2,389	-0.08%
2023/04/19	75.1	161.95	29.1	163.42	162.50	46	2,374	1.94%
2023/04/18	0	154.00	3.1	155.84	155.50	-3.1	2,281	-0.13%
2023/04/17	0	151.50	1.2	151.17	151.00	-1.2	2,303	-0.05%
2023/04/14	3	150.33	1.2	151.14	148.50	1.8	2,334	0.08%
2023/04/13	1	147.00	0	0.00	146.50	1	2,365	0.04%
2023/04/12	0	146.00	4	145.13	147.50	-4	2,407	-0.17%
2023/04/11	0	142.75	1	141.50	140.50	-1	2,457	-0.04%
2023/04/07	2	140.50	10	141.50	138.50	-8	2,613	-0.31%
2023/04/06	11	140.41	0	0.00	141.00	11	2,606	0.42%
2023/03/31	0	0.00	14.5	143.69	145.00	-14.5	2,579	-0.56%
2023/03/30	26	142.94	15.2	143.49	143.50	10.8	2,539	0.43%
2023/03/29	9.3	144.24	13	141.65	146.00	-3.7	2,482	-0.15%
2023/03/28	34.5	142.14	25	142.98	141.50	9.5	2,371	0.40%
2023/03/27	62	141.55	1	145.00	141.50	61	2,264	2.69%
2023/03/24	2.1	156.50	2	157.50	157.00	0.1	2,213	0.00%
2023/03/23	3	148.50	4	149.13	149.00	-1	2,167	-0.05%
2023/03/22	4	145.00	5	148.10	148.00	-1	2,175	-0.05%
2023/03/17	0	0.00	3	146.17	146.50	-3	2,259	-0.13%
2023/03/16	2	143.25	5	145.30	143.50	-3	2,284	-0.13%
2023/03/15	1	151.50	1	150.50	148.00	0	2,309	0.00%
2023/03/14	4	148.63	4	149.00	148.50	0	2,362	0.00%
2023/03/13	1	141.00	2	143.01	146.50	-1	2,388	-0.04%
2023/03/10	5	146.70	2	146.53	144.50	3	2,427	0.12%
2023/03/09	1	150.50	2	151.75	151.50	-1	2,468	-0.04%
2023/03/08	2.2	153.91	0	0.00	153.00	2.2	2,514	0.09%
2023/03/07	1	156.53	1	160.00	156.50	0	2,494	0.00%
2023/03/06	1	157.00	7	157.86	156.50	-6	2,482	-0.24%
2023/03/03	3	158.00	1	161.50	157.50	2	2,470	0.08%
2023/03/02	1	160.99	4	162.13	158.50	-3	2,449	-0.12%
2023/03/01	1	158.01	1	160.00	161.50	0	2,435	0.00%
2023/02/24	14	159.50	6	160.50	158.00	8	2,413	0.33%
2023/02/23	8	162.12	14	160.07	162.00	-6	2,392	-0.25%
2023/02/22	11	160.50	25	158.30	160.50	-14	2,372	-0.59%
2023/02/21	5	155.50	4	156.13	156.50	1	2,352	0.04%
2023/02/20	1	162.50	0	0.00	160.00	1	2,355	0.04%
2023/02/17	1	161.50	5	162.00	162.50	-4	2,325	-0.17%
2023/02/16	204	158.83	13.1	157.65	160.00	190.9	2,338	8.17%	大買/鉅額交易
2023/02/15	48.1	163.48	30	165.85	158.50	18.1	2,294	0.79%
2023/02/14	34	165.43	40.2	167.16	168.00	-6.1	2,100	-0.29%
2023/02/13	2	154.00	2.1	152.60	153.00	-0.1	1,994	-0.01%
2023/02/10	1	156.50	1	152.50	152.00	0	1,982	0.00%
2023/02/09	2	156.50	7	155.93	154.50	-5	1,982	-0.25%
2023/02/08	2	154.75	1	154.50	155.00	1	1,976	0.05%
2023/02/07	1	153.50	7	153.21	155.00	-6	1,965	-0.31%
2023/02/06	0	0.00	1	153.50	152.50	-1	1,944	-0.05%
2023/02/03	3	147.50	0	148.00	147.50	3	1,919	0.16%
2023/02/02	2	151.00	1	150.00	149.50	1	1,911	0.05%
2023/02/01	14	156.11	7	154.00	153.50	7	1,891	0.37%
2023/01/31	0	0.00	0.1	150.50	150.50	-0.1	1,842	-0.01%
2023/01/30	1	148.00	1	148.50	148.50	0	1,828	0.00%
2023/01/16	4	146.00	4	143.88	144.00	0	1,809	0.00%
2023/01/13	8	146.87	24	147.17	146.50	-16	1,816	-0.88%
2023/01/12	13	145.12	1.1	144.09	147.00	11.9	1,795	0.66%
2023/01/11	1	142.50	6	143.00	141.50	-5	1,758	-0.28%
2023/01/09	0	0.00	1	143.50	143.50	-1	1,742	-0.06%
2023/01/06	3	138.33	11	139.55	139.00	-8	1,702	-0.47%
2023/01/05	8	143.13	5	144.40	140.00	3	1,686	0.18%
2023/01/04	408	146.45	203	144.98	146.00	205	1,644	12.47%	大買/大賣/鉅額交易
2023/01/03	12	145.13	4	145.13	146.00	8	1,612	0.50%
2022/12/30	4	150.25	3	150.83	151.50	1	1,571	0.06%
2022/12/29	3	146.50	2	145.75	145.00	1	1,518	0.07%
2022/12/28	20	151.03	16.4	150.85	154.00	3.6	1,440	0.25%
2022/12/27	6	145.75	9	147.67	145.50	-3	1,331	-0.23%
2022/12/26	6	139.83	6	140.83	142.00	0	1,275	0.00%
2022/12/23	1	138.50	0	0.00	139.00	1	1,279	0.08%
2022/12/22	2	139.50	1	139.00	138.00	1	1,300	0.08%
2022/12/20	0	0.00	1	137.12	136.50	-1	1,320	-0.08%
2022/12/19	0	0.00	0.1	140.00	139.50	-0.1	1,328	0.00%
2022/12/16	0.2	138.50	0	0.00	138.00	0.2	1,347	0.01%
2022/12/14	3	140.00	5.1	141.50	143.50	-2.1	1,368	-0.15%
2022/12/13	4	141.88	1	141.00	140.50	3	1,391	0.22%
2022/12/12	1	141.00	1	140.50	141.50	0	1,360	0.00%
2022/12/09	3	141.17	4	140.00	139.50	-1	1,331	-0.08%
2022/12/08	5	135.80	4.1	136.41	140.00	1	1,287	0.07%
2022/12/07	7	135.71	13	136.15	136.00	-6	1,255	-0.48%
2022/12/06	4	138.88	3.1	139.02	137.50	0.9	1,218	0.07%
2022/12/05	1	133.00	3.1	134.98	136.50	-2.1	1,160	-0.18%
2022/12/02	2	131.00	5.1	131.83	132.00	-3.1	1,090	-0.28%
2022/12/01	18	127.81	16.1	126.44	129.00	1.9	1,028	0.19%
2022/11/30	9	123.06	6.1	118.65	122.00	2.9	946	0.31%
2022/11/29	4	115.38	0	0.00	116.00	4	885	0.45%
2022/11/24	0	0.00	1	113.50	113.50	-1	877	-0.11%
2022/11/23	1	114.50	0	0.00	113.50	1	880	0.11%
2022/11/21	2.8	115.55	1	115.00	114.50	1.8	880	0.20%
2022/11/17	0.2	114.00	0	0.00	115.50	0.2	871	0.02%
2022/11/16	2	113.11	0	0.00	113.50	2	843	0.24%
2022/11/15	1	110.00	1	110.50	109.50	0	798	0.00%
2022/11/14	0	0.00	5	111.00	110.00	-5	796	-0.63%
2022/11/11	0	0.00	2	104.50	104.00	-2	755	-0.26%
2022/11/10	0	0.00	2	104.00	104.00	-2	745	-0.27%
2022/11/08	1	104.50	0	0.00	104.50	1	743	0.13%
2022/11/04	1	98.10	2	99.15	99.50	-1	727	-0.14%
2022/11/03	0	97.30	0	0.00	97.00	0	717	0.01%
2022/11/02	1	98.90	0	0.00	98.40	1	716	0.14%
2022/10/27	0	0.00	100	97.19	98.80	-100	748	-13.36%
2022/10/21	0	0.00	5	99.00	97.40	-5	742	-0.67%
2022/10/20	0	0.00	3	101.00	102.50	-3	745	-0.40%
2022/10/18	0	0.00	4	103.00	104.00	-4	746	-0.54%
2022/10/17	0	0.00	2	98.70	102.00	-2	763	-0.26%
2022/10/14	2	103.25	2	102.50	102.50	0	755	0.00%
2022/10/11	2	101.25	0	0.00	102.00	2	767	0.26%
2022/10/07	1	108.50	0	0.00	106.00	1	768	0.13%
2022/10/06	2	106.50	0	0.00	105.50	2	762	0.26%
2022/10/05	2	108.00	0	0.00	107.00	2	768	0.26%
2022/10/04	0	0.00	1	106.50	108.00	-1	790	-0.13%
2022/09/30	3	106.17	1	105.00	105.50	2	807	0.25%
2022/09/29	1	108.00	1	110.50	107.50	0	812	0.00%
2022/09/27	2	107.25	2	107.25	108.00	0	836	0.00%
2022/09/26	1	109.50	3	112.50	109.00	-2	841	-0.24%
2022/09/23	3	109.67	12	109.83	109.50	-9	854	-1.06%
2022/09/22	44	111.89	2	111.75	109.00	42	854	4.91%
2022/09/21	3	111.00	14.2	111.11	110.00	-11.2	845	-1.32%
2022/09/20	15.2	112.79	1	112.00	111.50	14.2	856	1.66%
2022/09/19	0	0.00	1	106.50	106.50	-1	860	-0.12%
2022/09/16	1	107.00	0	0.00	108.00	1	925	0.11%
2022/09/13	1	106.50	0	0.00	106.50	1	1,002	0.10%
2022/09/12	40	104.75	0	0.00	105.00	40	1,019	3.92%
2022/09/07	37	99.65	1	100.50	100.50	36	1,056	3.41%
2022/09/02	0	0.00	7	103.00	103.00	-7	1,083	-0.65%
2022/09/01	0	0.00	5	101.00	100.50	-5	1,075	-0.47%
2022/08/29	0.1	98.70	1	98.60	98.50	-1	1,100	-0.09%
2022/08/26	10	101.00	0	0.00	100.50	10	1,126	0.89%
2022/08/25	0	0.00	5	98.30	98.30	-5	1,139	-0.44%
2022/08/24	2	98.90	0	0.00	98.80	2	1,174	0.17%
2022/08/23	0	0.00	1	96.70	97.30	-1	1,174	-0.09%
2022/08/22	0.1	97.30	0	0.00	96.90	0.1	1,187	0.00%
2022/08/18	1.1	97.76	1	98.30	98.50	0.1	1,184	0.00%
2022/08/17	1	97.39	0	0.00	97.70	1	1,180	0.09%
2022/08/16	1.2	97.69	0	0.00	97.00	1.2	1,174	0.10%
2022/08/04	0	0.00	2	95.90	98.80	-2	1,179	-0.17%
2022/08/03	2	97.60	2	97.80	97.80	0	1,174	0.00%
2022/07/19	3	105.00	3	105.33	105.50	0	1,112	0.00%
2022/07/14	0	0.00	1	106.00	106.00	-1	1,079	-0.09%
2022/07/12	1	102.50	4	103.13	104.00	-3	1,076	-0.28%
2022/07/08	2	114.00	0	0.00	111.00	2	1,054	0.19%
2022/07/07	6	112.42	2	110.00	114.50	4	1,048	0.38%
2022/07/06	0	0.00	10	112.60	111.50	-10	1,042	-0.96%
2022/07/05	7	113.57	8	113.75	114.50	-1	1,029	-0.10%
2022/07/04	3	110.50	2	110.25	111.50	1	1,007	0.10%
2022/07/01	3	106.67	2	107.00	108.50	1	1,004	0.10%
2022/06/30	4	110.75	2.1	109.47	110.50	1.9	980	0.19%
2022/06/29	0	0.00	4	110.25	111.00	-4	960	-0.42%
2022/06/28	3	113.33	0	0.00	109.50	3	944	0.32%
2022/06/27	14	112.21	8	113.38	115.00	6	927	0.65%
2022/06/24	12	109.92	5	110.70	112.00	7	915	0.76%
2022/06/23	2	105.75	1	105.00	106.00	1	864	0.12%
2022/06/22	5	104.50	3	104.50	105.00	2	854	0.23%
2022/06/21	4	98.90	1	100.50	101.00	3	836	0.36%
2022/06/17	2	104.75	4	103.50	105.00	-2	870	-0.23%
2022/06/16	4	105.88	5	104.80	103.50	-1	862	-0.12%
2022/06/15	1	103.00	0	0.00	102.00	1	847	0.12%
2022/06/14	50.1	100.51	3	100.17	102.00	47.1	854	5.51%
2022/06/13	1	103.00	2	102.25	101.50	-1	851	-0.12%
2022/06/10	1	102.50	0	0.00	103.00	1	848	0.12%
2022/06/09	0	0.00	1	104.00	103.50	-1	855	-0.12%
2022/06/08	1	105.00	5	104.40	104.50	-4	851	-0.47%
2022/06/07	4	103.13	3	103.00	103.00	1	850	0.12%
2022/06/06	0	0.00	6	101.17	103.50	-6	846	-0.71%
2022/06/02	9	101.17	6	100.75	99.90	3	831	0.36%
2022/06/01	144	98.83	43	98.94	98.50	101	828	12.20%	大買/鉅額交易
2022/05/31	2	95.45	0	0.00	95.50	2	805	0.25%
2022/05/30	8	94.54	9	94.20	94.70	-1	809	-0.12%
2022/05/26	1	92.20	0	0.00	91.40	1	841	0.12%
2022/05/25	0	0.00	5	90.80	90.90	-5	838	-0.60%
2022/05/23	0	0.00	5	90.60	90.90	-5	845	-0.59%
2022/05/20	1	90.70	0	0.00	90.80	1	854	0.12%
2022/05/19	1.2	89.08	0	0.00	89.20	1.2	854	0.13%
2022/05/18	1	89.70	5	90.88	90.50	-4	862	-0.46%
2022/05/16	0.1	90.00	0	0.00	89.90	0.1	871	0.01%
2022/05/13	0	0.00	5	90.50	91.00	-5	883	-0.57%
2022/05/12	0.1	88.70	1	88.90	87.90	-0.9	880	-0.10%
2022/05/11	0.1	89.85	0	0.00	89.90	0.1	877	0.01%
2022/05/09	0.1	90.20	0	0.00	89.80	0.1	877	0.01%
2022/05/06	0.1	92.90	0	0.00	93.00	0.1	879	0.01%
2022/05/05	0.1	93.70	0	0.00	94.20	0.1	883	0.01%
2022/05/04	0	0.00	2	94.00	93.80	-2	880	-0.23%
2022/05/03	0	0.00	1	93.10	93.00	-1	880	-0.11%
2022/04/28	0.1	89.33	1	89.10	88.50	-0.9	881	-0.10%
2022/04/27	0	0.00	1	89.50	89.60	-1	882	-0.11%
2022/04/26	3	91.63	0	0.00	91.50	3	884	0.34%
2022/04/25	0	0.00	2	92.20	91.20	-2	890	-0.22%
2022/04/22	1	94.70	0	0.00	94.40	1	885	0.11%
2022/04/21	0	0.00	1	93.60	94.30	-1	880	-0.11%
2022/04/20	1	94.50	0	0.00	93.30	1	882	0.11%
2022/04/19	1.1	94.17	1	94.10	94.20	0.1	886	0.01%
2022/04/18	5	92.00	0	0.00	92.40	5	894	0.56%
2022/04/15	0	0.00	1	93.50	93.50	-1	905	-0.11%
2022/04/14	4	93.75	0	0.00	93.30	4	910	0.44%
2022/04/13	0	91.40	0	0.00	92.00	0	892	0.00%
2022/04/12	0.1	87.70	0	0.00	89.10	0.1	884	0.01%
2022/04/11	0.1	89.60	0	0.00	89.00	0.1	868	0.01%
2022/04/08	10.1	90.70	0	0.00	90.00	10.1	858	1.17%
2022/04/07	5.1	91.10	0	0.00	90.90	5.1	841	0.60%
2022/04/06	0	0.00	2	93.00	93.00	-2	818	-0.24%
2022/04/01	1	92.80	1	92.60	93.10	0	809	0.00%
2022/03/30	2	92.90	0	0.00	92.80	2	802	0.25%
2022/03/29	0	0.00	1	94.50	93.30	-1	799	-0.13%
2022/03/28	0.1	92.50	0	0.00	91.90	0.1	772	0.01%
2022/03/25	5	93.40	0	0.00	93.30	5	759	0.66%
2022/03/24	4.2	95.21	0	0.00	93.40	4.2	738	0.57%
2022/03/23	1	95.70	2	97.85	95.70	-1	698	-0.14%
2022/03/22	3.1	96.49	1	95.70	95.80	2.1	648	0.32%
2022/03/21	1	98.30	0	0.00	98.30	1	638	0.16%
2022/03/18	1	99.30	0	0.00	102.00	1	634	0.16%
2022/03/17	1	95.30	2	97.20	98.00	-1	625	-0.16%
2022/03/15	1	93.50	0	0.00	93.30	1	604	0.17%
2022/03/14	2.2	96.92	0	0.00	96.00	2.2	591	0.36%
2022/03/11	0	0.00	1	98.30	97.50	-1	580	-0.17%
2022/03/10	0	98.00	0	0.00	97.10	0	575	0.01%
2022/03/09	0	95.70	0	0.00	95.30	0	562	0.00%
2022/03/08	3	97.07	0	0.00	96.20	3	551	0.54%
2022/03/07	1.1	97.64	0	0.00	96.90	1.1	540	0.20%
2022/03/04	0.1	102.50	0	0.00	101.00	0.1	523	0.02%
2022/03/03	1	105.00	1	105.50	105.00	0	514	0.00%
2022/03/02	2	108.75	2	104.25	104.00	0	509	0.00%
2022/03/01	1	113.00	1	114.00	113.50	0	470	0.00%
2022/02/25	0	113.00	0	0.00	113.00	0	473	0.00%
2022/02/24	2	114.22	0	0.00	112.50	2	479	0.42%
2022/02/23	0	0.00	1	113.00	114.50	-1	491	-0.20%
2022/02/22	1	114.50	0	0.00	112.00	1	507	0.20%
2022/02/21	1	115.50	0.1	115.00	115.50	0.9	531	0.17%
2022/02/18	3	115.17	2	115.25	115.00	1	548	0.18%
2022/02/17	1	116.00	0	116.00	116.00	1	541	0.18%
2022/02/16	1	112.00	1	112.00	112.50	0	538	0.00%
2022/02/15	0	0.00	1	115.00	113.00	-1	540	-0.18%
2022/02/14	0.1	108.75	1	109.00	109.50	-0.9	547	-0.16%
2022/02/09	0.1	109.40	0	0.00	110.00	0.1	569	0.02%
2022/02/08	1	111.50	4	110.00	111.00	-3	572	-0.52%
2022/02/07	1	107.00	5	106.00	107.00	-4	578	-0.69%
2022/01/26	2	104.25	0	0.00	104.50	2	580	0.34%
2022/01/25	0	104.00	0	0.00	103.50	0	591	0.00%
2022/01/21	2	106.00	0	0.00	105.00	2	600	0.33%
2022/01/17	0.1	104.39	0	0.00	104.00	0.1	584	0.01%
2022/01/13	0.1	107.00	0	0.00	107.00	0.1	592	0.01%
2022/01/12	2.1	105.73	2	106.00	106.50	0.1	605	0.01%
2022/01/11	2	104.75	3	104.67	106.50	-1	600	-0.17%
2022/01/10	1.3	105.71	0	0.00	106.00	1.3	592	0.21%
2022/01/07	1.1	111.00	100	110.35	110.00	-99	581	-17.03%
2022/01/05	5	113.50	0	0.00	113.50	5	591	0.85%
2021/12/27	0	0.00	1	112.00	112.00	-1	752	-0.13%
2021/12/24	1	114.00	0	0.00	113.00	1	775	0.13%
2021/12/23	1	114.00	0	0.00	115.00	1	802	0.12%
2021/12/22	0.1	112.00	0	0.00	110.50	0.1	844	0.01%
2021/12/21	2	112.00	2	112.00	112.50	0	871	0.00%
2021/12/20	1	113.00	3	112.00	111.50	-2	872	-0.23%
2021/12/16	1	113.50	0	0.00	113.50	1	875	0.11%
2021/12/15	0	112.50	0	0.00	113.50	0	885	0.00%
2021/12/14	0.2	114.69	36	112.15	112.50	-35.8	880	-4.07%
2021/12/13	0	117.50	0	0.00	116.50	0	873	0.00%
2021/12/10	0	0.00	2	117.50	117.50	-2	874	-0.23%
2021/12/09	1	119.00	0	0.00	119.50	1	874	0.11%
2021/12/02	0	116.50	0	0.00	118.00	0	893	0.00%
2021/12/01	0.1	116.58	0	0.00	116.00	0.1	901	0.01%
2021/11/29	0.1	117.00	0	0.00	116.50	0.1	917	0.01%
2021/11/26	0.1	120.50	3	119.67	120.00	-3	921	-0.32%
2021/11/25	0	0.00	0.5	123.50	122.50	-0.5	925	-0.06%
2021/11/24	0	0.00	0.1	124.00	123.50	-0.1	943	-0.01%
2021/11/22	3.1	120.99	0	0.00	120.00	3.1	964	0.32%
2021/11/19	0.1	123.50	0	0.00	122.50	0.1	1,011	0.00%
2021/11/18	0	0.00	2	125.00	126.00	-2	1,038	-0.19%
2021/11/17	10.2	122.45	0.2	124.00	122.00	10	1,020	0.97%
2021/11/16	1.2	124.15	0	0.00	124.00	1.2	1,010	0.11%
2021/11/15	0	127.00	10.2	126.28	126.00	-10.2	1,014	-1.00%
2021/11/12	4	129.38	13	129.12	129.50	-9	1,022	-0.88%
2021/11/11	29	130.09	15	129.90	130.50	14	1,030	1.36%
2021/11/10	5	134.00	0	0.00	134.00	5	1,033	0.48%
2021/11/05	1	131.00	0	0.00	131.00	1	1,088	0.09%
2021/11/04	1	131.50	2	135.00	131.00	-1	1,114	-0.09%
2021/11/02	3	131.83	1	132.50	133.00	2	1,119	0.18%
2021/11/01	2	129.50	0	0.00	129.50	2	1,133	0.18%
2021/10/28	1	133.00	1	135.00	135.00	0	1,148	0.00%
2021/10/27	10	133.00	0	0.00	132.50	10	1,146	0.87%
2021/10/21	5	133.50	0	0.00	133.00	5	1,150	0.43%
2021/10/20	9	133.33	10	131.90	132.00	-1	1,147	-0.09%
2021/10/18	2	135.75	0	0.00	134.00	2	1,149	0.17%
2021/10/15	1	136.50	0	0.00	138.00	1	1,163	0.09%
2021/10/14	4	137.88	2	135.75	135.50	2	1,166	0.17%
2021/10/13	1	140.00	3	140.50	139.50	-2	1,165	-0.17%
2021/10/12	1	143.50	2	143.00	142.50	-1	1,155	-0.09%
2021/10/08	3	150.50	0	0.00	147.50	3	1,154	0.26%
2021/10/07	1	146.00	1	147.50	148.00	0	1,146	0.00%
2021/10/06	2	144.25	2	147.00	143.00	0	1,143	0.00%
2021/10/05	2	149.50	4	148.88	150.50	-2	1,142	-0.18%
2021/10/04	8	154.13	11	152.77	150.00	-3	1,121	-0.27%
2021/10/01	43	146.81	16	146.13	148.00	27	1,045	2.58%
2021/09/30	3	145.33	1	147.50	146.00	2	1,046	0.19%
2021/09/29	5	149.10	1	151.50	141.00	4	1,025	0.39%
2021/09/28	7	148.07	5	148.40	148.50	2	978	0.20%
2021/09/27	1	139.50	3.1	140.66	141.00	-2.1	950	-0.22%
2021/09/24	2	139.00	8	137.75	138.00	-6	958	-0.63%
2021/09/23	1	139.50	0	0.00	139.00	1	958	0.10%
2021/09/15	2	139.00	0	0.00	139.00	2	962	0.21%
2021/09/14	0	0.00	3	139.17	139.50	-3	968	-0.31%
2021/09/13	5	138.60	15	138.70	138.00	-10	985	-1.01%
2021/09/09	3	136.33	3	137.50	140.50	0	1,000	0.00%
2021/09/08	1	136.50	0	0.00	137.00	1	998	0.10%
2021/09/07	0	0.00	10	140.30	139.00	-10	1,001	-1.00%
2021/09/06	2	143.00	10	140.25	137.50	-8	995	-0.80%
2021/09/03	3	144.33	3	145.00	144.50	0	990	0.00%
2021/09/02	7	146.43	0	0.00	146.00	7	984	0.71%
2021/09/01	2	148.50	0	0.00	145.50	2	975	0.20%
2021/08/31	2	146.25	2	146.25	147.00	0	974	0.00%
2021/08/30	12	147.46	23	147.52	146.50	-11	970	-1.13%
2021/08/27	0	0.00	11	142.32	141.50	-11	971	-1.13%
2021/08/26	12	143.50	27	142.76	143.50	-15	978	-1.53%
2021/08/25	101	137.91	106.6	141.65	144.50	-5.6	979	-0.57%	大買/大賣/
2021/08/24	24.6	139.24	3	139.50	140.50	21.6	925	2.33%
2021/08/20	0.1	123.00	1	124.00	123.50	-1	895	-0.11%
2021/08/19	0.1	124.00	1	126.00	122.50	-1	901	-0.11%
2021/08/18	1.1	125.33	0	0.00	128.00	1.1	893	0.12%
2021/08/17	3.2	125.39	0	0.00	124.00	3.2	880	0.36%
2021/08/13	6	131.50	3	131.50	131.50	3	854	0.35%
2021/08/12	6	133.00	2	134.50	134.00	4	843	0.47%
2021/08/11	13	135.92	0	0.00	135.50	13	833	1.56%
2021/08/10	5	133.40	0	134.50	131.50	5	801	0.62%
2021/08/09	18	132.78	0	0.00	132.00	18	783	2.30%
2021/08/06	38	133.05	0	0.00	133.00	38	784	4.84%
2021/08/05	4	133.25	23	133.59	132.50	-19	794	-2.39%
2021/08/04	2	140.00	22	139.23	139.00	-20	791	-2.53%
2021/08/03	0	144.00	0	0.00	144.00	0	797	0.00%
2021/08/02	19	147.47	0	0.00	148.00	19	791	2.40%
2021/07/30	19	148.84	0	0.00	146.50	19	797	2.39%
2021/07/27	0	0.00	11	154.23	150.50	-11	808	-1.36%
2021/07/26	0	0.00	2	157.00	157.50	-2	827	-0.24%
2021/07/23	0	0.00	6	157.00	159.50	-6	842	-0.71%
2021/07/22	0	0.00	200	154.30	154.50	-200	837	-23.87%	大賣/鉅額交易
2021/07/21	1	157.50	2	158.00	156.00	-1	833	-0.12%
2021/07/20	2	161.25	0	0.00	160.50	2	823	0.24%
2021/07/16	3	167.50	0	0.00	168.00	3	844	0.36%
2021/07/13	1	165.50	3	165.17	159.00	-2	948	-0.21%
2021/07/12	4	165.87	337	163.94	163.50	-333	947	-35.14%	大賣/鉅額交易
2021/07/09	1	171.50	0	0.00	170.50	1	943	0.11%
2021/07/07	9	175.11	3	174.83	175.50	6	958	0.63%
2021/07/06	7	171.71	2	173.00	172.00	5	946	0.53%
2021/07/05	2	170.75	2	172.50	171.50	0	944	0.00%
2021/07/02	0	172.50	1	170.50	171.00	-1	951	-0.10%
2021/07/01	1	178.00	1	176.00	175.50	0	970	0.00%
2021/06/30	0	0.00	1	170.50	170.50	-1	971	-0.10%
2021/06/28	1	172.00	0	0.00	173.00	1	1,007	0.10%
2021/06/24	0	0.00	1.4	177.16	178.50	-1.4	1,086	-0.13%
2021/06/23	2	172.75	26.1	174.18	175.00	-24.1	1,116	-2.15%
2021/06/22	24	176.25	0	0.00	174.00	24	1,194	2.01%
2021/06/21	25	183.12	0.1	183.00	181.50	25	1,227	2.03%
2021/06/16	0	0.00	6	178.42	179.00	-6	1,292	-0.46%
2021/06/15	5	173.70	0	0.00	174.00	5	1,306	0.38%
2021/06/11	1	176.00	0	0.00	175.00	1	1,322	0.08%
2021/06/04	0	0.00	0.1	181.00	173.50	-0.1	1,401	0.00%
2021/06/03	1	180.50	0	0.00	175.00	1	1,395	0.07%
2021/06/02	1	179.00	3	182.67	180.50	-2	1,406	-0.14%
2021/06/01	0.1	178.00	2	176.00	174.00	-1.9	1,415	-0.13%
2021/05/31	1	164.50	0	0.00	167.00	1	1,432	0.07%
2021/05/28	0	0.00	12	164.13	165.50	-12	1,465	-0.82%
2021/05/27	0	0.00	7	159.00	160.00	-7	1,482	-0.47%
2021/05/24	0	0.00	1	152.00	153.00	-1	1,544	-0.06%
2021/05/21	3	147.50	0	0.00	145.50	3	1,576	0.19%
2021/05/20	0	0.00	1	147.00	146.50	-1	1,611	-0.06%
2021/05/18	0	0.00	45	135.94	139.00	-45	1,627	-2.76%
2021/05/17	1	133.50	1	137.00	133.50	0	1,634	0.00%
2021/05/14	1	145.00	0	0.00	148.00	1	1,622	0.06%
2021/05/12	3	148.33	0	0.00	147.00	3	1,591	0.19%
2021/05/11	5	164.40	125	163.00	163.00	-120	1,572	-7.63%	大賣/鉅額交易
2021/05/10	1	179.00	0	0.00	181.00	1	1,554	0.06%
2021/05/07	7	172.64	6	172.67	173.00	1	1,550	0.06%
2021/05/06	4	168.75	2	173.00	169.50	2	1,547	0.13%
2021/05/05	1	168.50	0	0.00	167.50	1	1,551	0.06%
2021/05/04	2	171.50	1	180.50	172.00	1	1,555	0.06%
2021/05/03	0	0.00	2	181.00	178.00	-2	1,554	-0.13%
2021/04/29	0	0.00	24	185.25	186.50	-24	1,535	-1.56%
2021/04/28	1	186.50	0	0.00	186.50	1	1,526	0.07%
2021/04/27	1	185.00	0	0.00	185.00	1	1,547	0.06%
2021/04/22	1	179.00	2	180.00	179.00	-1	1,562	-0.06%
2021/04/21	0	0.00	0.1	187.00	190.00	-0.1	1,548	-0.01%
2021/04/20	317	189.15	0	0.00	190.00	317	1,532	20.68%	大買/鉅額交易
2021/04/19	1	186.00	7	182.29	187.50	-6	1,516	-0.40%
2021/04/16	1	174.00	0	0.00	174.00	1	1,482	0.07%
2021/04/15	0.1	175.50	0	0.00	177.50	0.1	1,505	0.01%
2021/04/13	1	172.00	1	173.00	169.50	0	1,502	0.00%
2021/04/12	1	168.50	1	170.00	170.00	0	1,518	0.00%
2021/04/08	0	0.00	162	175.82	176.00	-162	1,517	-10.67%	大賣/鉅額交易
2021/04/06	0	0.00	1	179.00	178.00	-1	1,511	-0.07%
2021/04/01	1	173.00	0	0.00	175.00	1	1,504	0.07%
2021/03/31	2	176.25	0	0.00	174.50	2	1,502	0.13%
2021/03/30	0	0.00	3.6	176.42	179.00	-3.6	1,491	-0.24%
2021/03/29	243.3	168.18	9	168.56	170.50	234.3	1,483	15.79%	大買/鉅額交易
2021/03/26	2.3	173.30	1	174.50	169.00	1.3	1,491	0.09%
2021/03/25	12	172.96	15.2	171.40	174.50	-3.2	1,496	-0.21%
2021/03/24	5	159.00	5	165.60	165.00	0	1,494	0.00%
2021/03/23	1	160.00	4	163.00	160.00	-3	1,553	-0.19%
2021/03/22	1	156.00	0	0.00	155.50	1	1,586	0.06%
2021/03/18	2.1	157.90	0	0.00	161.50	2.1	1,627	0.13%
2021/03/17	3	155.67	25	156.90	154.00	-22	1,624	-1.35%
2021/03/16	26	162.77	0	0.00	159.50	26	1,624	1.60%
2021/03/15	10	162.65	7	164.07	161.00	3	1,641	0.18%
2021/03/12	0	0.00	2	158.00	157.00	-2	1,601	-0.12%
2021/03/11	0	0.00	1	157.50	156.00	-1	1,613	-0.06%
2021/03/10	0	0.00	83	160.00	160.00	-83	1,630	-5.09%
2021/03/09	0	0.00	1	160.00	158.00	-1	1,652	-0.06%
2021/03/08	2	160.50	225	160.96	157.50	-223	1,743	-12.79%	大賣/鉅額交易
2021/03/05	5	160.10	1.9	156.73	156.00	3.1	1,754	0.18%
2021/03/04	5	162.60	5	163.80	166.00	0	1,741	0.00%
2021/03/03	1	161.00	6.2	161.34	163.50	-5.2	1,782	-0.29%
2021/03/02	6	157.50	6	158.08	154.50	0	1,759	0.00%
2021/02/26	3	154.17	2	156.75	154.50	1	1,769	0.06%
2021/02/25	6	152.33	9	155.39	155.00	-3	1,766	-0.17%
2021/02/24	10	153.50	11	147.23	146.50	-1	1,755	-0.06%
2021/02/23	2	151.00	1	154.50	148.50	1	1,798	0.06%
2021/02/22	8	145.44	10.1	146.98	149.50	-2.1	1,829	-0.11%
2021/02/19	3	138.83	1	139.50	138.50	2	1,930	0.10%
2021/02/18	3	136.50	2	140.00	139.50	1	1,970	0.05%
2021/02/17	6	135.58	2	137.25	136.50	4	2,053	0.19%
2021/02/05	1	130.00	0	0.00	131.00	1	2,093	0.05%
2021/02/04	0	0.00	1	130.50	131.00	-1	2,174	-0.05%
2021/02/01	0	0.00	3	129.17	129.00	-3	2,292	-0.13%
2021/01/29	0	0.00	5	130.30	127.50	-5	2,294	-0.22%
2021/01/28	5	131.00	0	0.00	130.50	5	2,293	0.22%
2021/01/27	0	0.00	4	129.00	128.00	-4	2,290	-0.17%
2021/01/26	1	130.00	0	0.00	130.00	1	2,286	0.04%
2021/01/25	0.1	133.00	4	132.75	136.50	-3.9	2,281	-0.17%
2021/01/22	0	0.00	1	136.00	134.00	-1	2,268	-0.04%
2021/01/21	2	136.00	0	0.00	135.50	2	2,265	0.09%
2021/01/20	5	138.70	8	136.13	138.00	-3	2,258	-0.13%
2021/01/15	1	142.00	1	140.00	140.50	0	2,202	0.00%
2021/01/14	3	142.83	0	0.00	144.00	3	2,205	0.14%
2021/01/13	7	145.43	0	0.00	144.00	7	2,208	0.32%
2021/01/12	1	146.00	0	0.00	146.00	1	2,195	0.05%
2021/01/11	1	150.00	2	151.00	151.00	-1	2,182	-0.05%
2021/01/08	1	153.00	8.1	152.19	153.50	-7.1	2,167	-0.33%
2021/01/07	1	148.00	1	148.00	149.00	0	2,143	0.00%
2021/01/06	0	0.00	1	147.97	148.50	-1	2,130	-0.05%
2021/01/05	2	141.75	2	145.00	146.00	0	2,121	0.00%
2021/01/04	1	142.00	8	138.06	143.00	-7	2,104	-0.33%
2020/12/31	0	140.50	4	140.13	141.00	-4	2,092	-0.19%
2020/12/30	7	139.29	2	141.00	140.50	5	2,087	0.24%
2020/12/29	5	141.10	0	0.00	140.00	5	2,082	0.24%
2020/12/28	0	0.00	1	144.00	143.50	-1	2,064	-0.05%
2020/12/25	8	145.50	9	143.83	145.50	-1	2,055	-0.05%
2020/12/24	8	147.81	15	148.83	146.00	-7	2,046	-0.34%
2020/12/23	1	143.50	1	146.00	150.00	0	2,041	0.00%
2020/12/22	9	153.94	12	150.83	149.00	-3	2,014	-0.15%
2020/12/21	5	163.30	4	164.38	159.00	1	1,974	0.05%
2020/12/18	29	163.53	32.2	162.79	164.00	-3.2	1,934	-0.16%
2020/12/17	42	155.49	38	153.05	157.50	4	1,856	0.22%
2020/12/16	32	157.47	24.2	154.93	160.00	7.8	1,751	0.45%
2020/12/15	2	151.00	19	149.34	148.00	-17	1,660	-1.03%
2020/12/11	1	146.00	5	146.30	148.00	-4	1,608	-0.25%
2020/12/10	8	149.56	1	148.50	148.50	7	1,601	0.44%
2020/12/09	2	150.50	5.1	149.74	152.00	-3.1	1,584	-0.20%
2020/12/08	1	144.50	0	0.00	145.00	1	1,562	0.06%
2020/12/07	5	144.70	5	145.70	144.50	0	1,563	0.00%
2020/12/04	7	147.71	7	146.86	146.00	0	1,541	0.00%
2020/12/03	4.1	150.20	5	151.60	151.00	-0.9	1,512	-0.06%
2020/12/02	14	149.57	6	153.83	152.50	8	1,488	0.54%
2020/12/01	4	143.50	15	147.13	148.00	-11	1,399	-0.79%
2020/11/30	6	144.67	1	145.50	143.00	5	1,372	0.36%
2020/11/27	17.1	146.92	30.1	148.85	144.50	-13.1	1,384	-0.94%
2020/11/26	5	145.00	10	146.80	144.00	-5	1,318	-0.38%
2020/11/25	10	146.00	10.3	143.85	145.00	-0.3	1,311	-0.02%
2020/11/24	8	141.25	2	141.50	140.00	6	1,275	0.47%
2020/11/23	13	142.77	22	141.61	144.00	-9	1,264	-0.71%
2020/11/20	16.4	147.28	4	144.00	143.00	12.4	1,243	1.00%
2020/11/19	6.3	145.13	23.2	147.11	149.50	-16.9	1,194	-1.41%
2020/11/18	23	145.54	12.1	146.53	142.00	10.9	1,134	0.96%
2020/11/17	30	140.20	18	139.39	140.00	12	1,005	1.20%
2020/11/16	10	138.50	7.3	137.13	140.50	2.8	993	0.28%
2020/11/13	5	129.80	9	129.94	130.00	-4	938	-0.43%
2020/11/12	19	125.42	15	124.37	125.00	4	896	0.45%
2020/11/11	26	120.98	12	119.92	121.00	14	835	1.68%
2020/11/10	5	118.50	2	118.50	118.50	3.1	794	0.38%
2020/11/09	1	107.50	2	107.50	108.00	-1	839	-0.12%
2020/11/05	0	0.00	0.5	105.00	106.00	-0.5	897	-0.06%
2020/10/29	0	100.00	0	0.00	101.00	0	934	0.00%
2020/10/28	0	0.00	1	103.50	101.50	-1	942	-0.11%
2020/10/26	52	103.00	0	0.00	103.00	52	976	5.32%
2020/10/20	0	0.00	1	99.80	101.50	-1	1,031	-0.10%
2020/10/19	0.1	100.00	0	0.00	99.60	0.1	1,045	0.01%
2020/10/16	0.2	100.50	0	0.00	99.80	0.2	1,060	0.01%
2020/10/08	1.2	102.58	0	0.00	102.00	1.2	1,111	0.11%
2020/09/29	0	0.00	1	101.00	101.50	-1	1,160	-0.09%
2020/09/28	0.3	99.70	0	0.00	99.70	0.3	1,174	0.02%
2020/09/25	2.2	103.21	1	106.00	100.00	1.2	1,189	0.10%
2020/09/24	0.3	103.00	0	0.00	104.00	0.3	1,196	0.02%
2020/09/21	1	107.50	1	107.50	107.50	0	1,214	0.00%
2020/09/18	2	109.50	4	109.50	108.50	-2	1,221	-0.16%
2020/09/17	2	109.00	2	108.75	109.00	0	1,224	0.00%
2020/09/15	0	0.00	1.1	107.45	107.50	-1.1	1,227	-0.09%
2020/09/11	1	105.50	1	109.50	105.00	0	1,233	0.00%
2020/09/08	1	105.50	0	0.00	104.50	1	1,270	0.08%
2020/09/07	0	0.00	2	104.00	104.50	-2	1,296	-0.15%
2020/09/03	1	106.50	0	0.00	107.00	1	1,326	0.08%
2020/09/02	1	105.00	3	106.67	104.50	-2	1,328	-0.15%
2020/09/01	1	101.00	11	100.05	101.00	-10	1,313	-0.76%
2020/08/31	0.2	100.00	1	101.00	99.90	-0.9	1,340	-0.06%
2020/08/28	8	102.31	0	0.00	102.00	8	1,374	0.58%
2020/08/27	0	0.00	11	102.95	105.50	-11	1,416	-0.78%
2020/08/26	1	102.50	0	0.00	102.50	1	1,426	0.07%
2020/08/21	0	0.00	6	106.67	107.50	-6	1,448	-0.41%
2020/08/20	7	105.00	7	105.14	104.50	0	1,467	0.00%
2020/08/19	14	116.71	2.1	115.24	116.00	11.9	1,531	0.78%
2020/08/18	0	0.00	4	112.75	113.00	-4	1,535	-0.26%
2020/08/17	1	109.00	5.1	110.01	110.50	-4.1	1,534	-0.27%
2020/08/14	9	112.39	7.1	112.85	112.00	1.9	1,521	0.13%
2020/08/13	14.2	109.96	13	109.15	113.00	1.2	1,512	0.08%
2020/08/12	3	101.33	2.2	104.00	104.00	0.8	1,479	0.05%
2020/08/11	6	100.75	0	0.00	100.00	6	1,444	0.42%
2020/08/10	99	96.89	1	95.80	96.40	98	1,419	6.91%
2020/08/07	0	0.00	3	95.83	96.90	-3	1,420	-0.21%
2020/08/05	1	94.60	16	95.15	94.50	-15	1,422	-1.05%
2020/08/04	9	94.38	0	0.00	93.20	9	1,460	0.62%
2020/08/03	0	0.00	6	92.03	91.10	-6	1,456	-0.41%
2020/07/31	10	94.00	0	0.00	93.80	10	1,453	0.69%
2020/07/30	13	92.63	11	92.79	92.80	2	1,459	0.14%
2020/07/29	4	89.80	0	0.00	90.30	4	1,456	0.27%
2020/07/28	1	85.10	1	84.50	84.30	0	1,454	0.00%
2020/07/22	1	90.30	0	0.00	92.00	1	1,474	0.07%
2020/07/17	3	90.93	5	91.02	91.10	-2	1,459	-0.14%
2020/07/16	1	95.30	47.1	94.48	94.40	-46.1	1,452	-3.17%
2020/07/15	1	94.40	9	94.13	94.50	-8	1,445	-0.55%
2020/07/13	1	94.10	0	0.00	94.50	1	1,437	0.07%
2020/07/08	2	99.50	1	99.30	99.30	1	1,430	0.07%
2020/07/07	2	101.00	7	99.84	100.00	-5	1,428	-0.35%
2020/07/06	6	100.08	10	100.65	102.50	-4	1,430	-0.28%
2020/07/03	1	97.80	0	0.00	97.80	1	1,421	0.07%
2020/07/02	2	99.75	1	99.30	99.70	1	1,427	0.07%
2020/07/01	8	100.63	0	0.00	100.00	8	1,433	0.56%
2020/06/29	0	0.00	5	98.58	98.40	-5	1,432	-0.35%
2020/06/24	4	101.50	3	102.00	101.00	1	1,423	0.07%
2020/06/23	1	102.00	0	0.00	103.00	1	1,430	0.07%
2020/06/22	0	0.00	1	103.00	103.00	-1	1,456	-0.07%
2020/06/18	1	106.50	1	107.00	106.50	0	1,491	0.00%
2020/06/16	8	106.00	12	104.75	107.00	-4	1,514	-0.26%
2020/06/15	9	104.06	6	103.33	102.00	3	1,527	0.20%
2020/06/12	2	104.25	9	105.11	107.00	-7	1,521	-0.46%
2020/06/11	3	113.17	2	113.00	110.00	1	1,531	0.07%
2020/06/10	1	117.50	4	119.00	118.00	-3	1,537	-0.20%
2020/06/08	5	120.89	1	118.50	118.50	4	1,572	0.26%
2020/06/05	3	122.00	5	121.40	121.00	-2	1,588	-0.13%
2020/06/04	9	121.61	17	120.44	122.00	-8	1,585	-0.50%
2020/06/03	0	0.00	2	117.75	117.50	-2	1,569	-0.13%
2020/06/02	7	115.93	2	116.50	113.00	5	1,529	0.33%
2020/06/01	10	112.00	1	114.50	114.00	9	1,513	0.59%
2020/05/29	2	112.75	3	111.33	110.50	-1	1,505	-0.07%
2020/05/28	1	113.50	1	113.00	111.50	0	1,497	0.00%
2020/05/27	2	116.75	7	114.93	113.50	-5	1,492	-0.33%
2020/05/26	6	117.75	10	115.45	113.50	-4	1,471	-0.27%
2020/05/25	6	109.00	12	111.92	114.00	-6	1,378	-0.44%
2020/05/22	0	0.00	1	104.00	104.00	-1	1,338	-0.07%
2020/05/21	2	102.00	3	101.83	102.00	-1	1,327	-0.08%
2020/05/20	5	104.00	2	101.50	102.00	3	1,331	0.23%
2020/05/19	5	102.50	5	99.60	99.70	0	1,302	0.00%
2020/05/15	4	97.88	6	97.60	96.00	-2	1,272	-0.16%
2020/05/14	3	97.40	6	98.00	96.60	-3	1,270	-0.24%
2020/05/13	0	0.00	2	97.65	98.30	-2	1,268	-0.16%
2020/05/12	12	97.67	15	98.30	98.00	-3	1,280	-0.23%
2020/05/11	18	100.86	22	97.99	100.50	-4	1,291	-0.31%
2020/05/08	11	94.93	13	95.51	93.30	-2	1,271	-0.16%
2020/05/07	4	93.73	0	0.00	93.90	4	1,285	0.31%
2020/05/06	79	93.90	18	94.00	92.60	61	1,298	4.70%
2020/05/05	12	95.95	4	94.58	94.20	8	1,307	0.61%
2020/05/04	5	96.52	1	96.00	96.10	4	1,320	0.30%
2020/04/30	564	95.70	21	93.26	96.50	543	1,360	39.92%	大買/鉅額交易
2020/04/29	7	87.81	3	88.83	89.50	4	1,316	0.30%
2020/04/28	5	85.10	9	85.71	86.00	-4	1,318	-0.30%
2020/04/27	4	84.15	13	83.54	85.00	-9	1,313	-0.69%
2020/04/24	49	84.35	52	82.98	83.20	-3	1,307	-0.23%
2020/04/23	13	85.74	8	85.76	85.50	5	1,299	0.38%
2020/04/22	2	80.50	3	81.27	84.00	-1	1,295	-0.08%
2020/04/21	1	83.30	2	85.85	82.20	-1	1,297	-0.08%
2020/04/20	8	85.38	9	83.49	85.90	-1	1,312	-0.08%
2020/04/17	10	85.22	9	86.00	84.00	1	1,309	0.08%
2020/04/16	0	0.00	1	84.50	85.70	-1	1,302	-0.08%
2020/04/15	7	85.90	1	85.80	85.00	6	1,310	0.46%
2020/04/14	1	84.20	2	84.90	84.40	-1	1,300	-0.08%
2020/04/13	0	0.00	8	84.10	84.50	-8	1,303	-0.61%
2020/04/10	3	84.80	1	84.20	84.70	2	1,299	0.15%
2020/04/09	7	83.46	5	82.50	85.00	2	1,299	0.15%
2020/04/08	8	83.06	10	83.00	83.30	-2	1,287	-0.16%
2020/04/07	5	80.54	5	82.32	82.50	0	1,274	0.00%
2020/04/06	1	78.60	10	77.34	78.40	-9	1,247	-0.72%
2020/04/01	8	75.23	7	75.10	75.20	1	1,229	0.08%
2020/03/31	3	75.83	2	74.95	75.10	1	1,224	0.08%
2020/03/30	6	72.40	1	71.60	72.60	5	1,220	0.41%
2020/03/27	7	75.87	2	77.00	73.00	5	1,225	0.41%
2020/03/26	26	73.97	9	74.52	74.60	17	1,226	1.39%
2020/03/25	10	75.28	0	0.00	71.70	10	1,195	0.84%
2020/03/24	2	71.00	8	71.55	72.50	-6	1,166	-0.51%
2020/03/23	3	67.77	1	68.00	68.30	2	1,141	0.18%
2020/03/20	3	61.20	0	0.00	63.30	3	1,117	0.27%
2020/03/19	3	61.10	7	59.64	57.60	-4	1,112	-0.36%
2020/03/18	1	62.70	3	63.90	62.40	-2	1,085	-0.18%
2020/03/17	7	64.53	7	65.59	64.10	0	1,065	0.00%
2020/03/16	1	72.00	21	72.28	69.90	-20	1,032	-1.94%
2020/03/13	5	76.02	11	76.25	76.90	-6	990	-0.61%
2020/03/12	5	86.22	0	0.00	84.20	5	955	0.52%
2020/03/11	2	90.20	1	91.60	89.00	1	929	0.11%
2020/03/10	1	84.00	1	83.50	86.90	0	900	0.00%
2020/03/09	3	89.27	14	88.36	87.20	-11	875	-1.26%
2020/03/06	3.1	92.25	0	0.00	92.20	3.1	846	0.37%
2020/03/04	3	94.87	0	0.00	95.00	3	845	0.35%
2020/03/02	3	92.50	6	94.75	97.50	-3	840	-0.36%
2020/02/27	20	96.52	1	94.00	94.50	19	843	2.25%
2020/02/26	18	98.02	0	0.00	97.90	18	844	2.13%
2020/02/25	2.2	96.79	5	97.92	97.60	-2.9	850	-0.34%
2020/02/24	0.2	99.00	35	97.82	99.00	-34.9	863	-4.04%
2020/02/20	0	0.00	1	103.50	102.50	-1	873	-0.11%
2020/02/18	0	0.00	5	101.90	101.50	-5	878	-0.57%
2020/02/17	3	102.00	2	102.00	102.00	1	881	0.11%
2020/02/14	2	102.50	0	0.00	103.00	2	895	0.22%
2020/02/13	11	102.05	0	0.00	99.90	11	898	1.22%
2020/02/12	4	102.38	4	103.00	102.50	0	916	0.00%
2020/02/11	4	95.98	14	96.61	97.10	-10	908	-1.10%
2020/02/10	0	0.00	5	93.00	94.40	-5	896	-0.56%
2020/02/07	23	95.21	7	95.39	95.00	16	895	1.79%
2020/02/06	6	97.13	105	97.36	97.90	-99	885	-11.18%	大賣/
2020/02/05	11	95.28	8	95.69	95.50	3	877	0.34%
2020/02/04	10	95.82	28	96.46	96.50	-18	853	-2.11%
2020/02/03	0.5	92.70	0	0.00	92.70	0.5	809	0.06%
2020/01/31	0	0.00	2	104.50	103.00	-2	802	-0.25%
2020/01/30	2.3	114.00	1	114.00	114.00	1.3	778	0.17%
2020/01/15	2	130.50	0	0.00	129.00	2	804	0.25%
2020/01/14	4	132.25	4	132.50	131.50	0	800	0.00%
2020/01/13	2	128.75	1	128.50	128.50	1	779	0.13%
2020/01/09	1	129.50	0	0.00	130.00	1	816	0.12%
2020/01/08	1	126.50	0	0.00	128.00	1	837	0.12%
2020/01/07	1	126.00	1	127.00	126.50	0	838	0.00%
2020/01/03	4	125.75	0	0.00	125.00	4	842	0.47%
2019/12/30	1.2	124.00	0	0.00	123.50	1.2	866	0.13%
2019/12/25	0.1	125.50	0	0.00	124.50	0.1	894	0.01%
2019/12/24	6	126.00	6	126.00	126.00	0	896	0.00%
2019/12/23	6	124.50	12	124.50	126.00	-6	898	-0.67%
2019/12/19	1	122.00	2	122.00	122.00	-1	888	-0.11%
2019/12/18	0.2	122.00	0	0.00	121.50	0.2	915	0.02%
2019/12/17	0	0.00	0.3	123.50	122.50	-0.3	939	-0.03%
2019/12/13	2.1	120.02	3	120.50	120.00	-0.9	938	-0.10%
2019/12/10	0.1	123.00	0	0.00	122.00	0.1	963	0.01%
2019/12/09	0.1	124.00	0	0.00	123.50	0.1	983	0.01%
2019/12/05	0.1	124.00	1	124.00	123.50	-0.9	980	-0.09%
2019/12/04	0.1	124.50	0	0.00	124.00	0.1	981	0.01%
2019/11/29	0.3	123.00	0	0.00	122.50	0.3	981	0.03%
2019/11/27	0	0.00	1	126.00	127.00	-1	978	-0.10%
2019/11/26	1	126.50	1	127.00	126.50	0	982	0.00%
2019/11/25	1	124.00	1.1	125.03	124.50	-0.1	974	-0.01%
2019/11/21	4.3	120.49	0	0.00	121.00	4.3	987	0.44%
2019/11/20	3.5	123.86	0	0.00	123.00	3.5	985	0.35%
2019/11/19	2	125.50	0	0.00	126.00	2	979	0.20%
2019/11/18	1.1	128.09	4	131.00	128.00	-2.9	976	-0.30%
2019/11/14	1	126.50	1	126.00	127.00	0	1,002	0.00%
2019/11/13	1	129.50	144	130.00	130.00	-143	1,022	-13.99%	大賣/鉅額交易
2019/11/12	1	132.50	0	0.00	134.00	1	1,018	0.10%
2019/11/11	1	132.50	8	133.44	132.50	-7	1,019	-0.69%
2019/11/08	2	140.50	1	139.50	140.00	1	997	0.10%
2019/11/07	1	142.00	0	0.00	143.50	1	987	0.10%
2019/11/06	8	148.38	2	148.00	146.50	6	984	0.61%
2019/11/05	1	146.50	1	146.50	145.00	0	968	0.00%
2019/11/04	0	0.00	2	145.50	146.00	-2	966	-0.21%
2019/11/01	2	141.50	5	141.70	142.00	-3	957	-0.31%
2019/10/31	2	139.50	27	138.50	139.00	-25	953	-2.62%
2019/10/29	0	142.00	0	0.00	141.00	0	959	0.00%
2019/10/28	38.1	142.00	0	0.00	141.00	38.1	988	3.86%
2019/10/25	1.1	144.00	0	0.00	142.50	1.1	1,000	0.11%
2019/10/24	1	145.00	0	0.00	144.50	1	1,005	0.10%
2019/10/23	0.1	142.00	0	0.00	140.50	0.1	1,016	0.01%
2019/10/21	0	144.50	0	0.00	143.00	0	1,033	0.00%
2019/10/18	51.1	140.02	0	0.00	140.00	51.1	1,049	4.87%
2019/10/17	3	141.17	1	141.00	141.00	2	1,048	0.19%
2019/10/16	7	149.64	2	147.75	143.50	5	1,031	0.48%
2019/10/15	1	147.00	0	0.00	148.50	1	1,023	0.10%
2019/10/09	0	0.00	10	146.50	146.50	-10	1,070	-0.93%
2019/10/08	11.1	147.74	1	148.00	150.00	10.1	1,108	0.91%
2019/10/07	1	144.50	1	147.00	145.00	0	1,134	0.00%
2019/10/04	2	143.75	0	0.00	142.00	2	1,179	0.17%
2019/10/03	3	145.67	1	147.00	142.00	2	1,175	0.17%
2019/09/27	1	145.00	0	0.00	143.00	1	1,159	0.09%
2019/09/25	0.1	151.00	2	151.00	150.00	-1.9	1,157	-0.16%
2019/09/23	0	0.00	1	152.00	151.50	-1	1,155	-0.09%
2019/09/20	1	146.50	1	147.00	151.50	0	1,125	0.00%
2019/09/19	4	142.75	0	0.00	142.50	4	1,103	0.36%
2019/09/16	0.1	140.00	0	0.00	139.50	0.1	1,087	0.01%
2019/09/11	2	139.50	0	0.00	140.00	2	1,064	0.19%
2019/09/05	0.1	149.00	0	0.00	148.00	0.1	1,051	0.01%
2019/09/02	5	150.20	4	150.50	150.50	1	1,054	0.09%
2019/08/28	2	145.00	0	0.00	142.50	2	1,039	0.19%
2019/08/27	185	141.19	10	140.00	142.50	175	1,032	16.95%	大買/鉅額交易
2019/08/26	0.1	139.00	8	137.00	137.00	-7.9	1,011	-0.78%
2019/08/23	5	148.20	0	0.00	144.50	5	997	0.50%
2019/08/22	5	150.90	21	150.00	150.00	-16	982	-1.63%
2019/08/20	1	153.50	0	0.00	154.00	1	959	0.10%
2019/08/19	2	154.50	100	154.98	154.00	-98	947	-10.34%
2019/08/16	8.1	156.44	2	155.00	156.00	6.1	927	0.66%
2019/08/15	10	164.05	9	161.72	161.50	1	894	0.11%
2019/08/14	16	173.09	7	170.29	168.00	9	875	1.03%
2019/08/13	12	172.17	10	173.50	174.00	2	860	0.23%
2019/08/12	7	177.79	6	176.67	176.50	1	848	0.12%
2019/08/07	2	178.00	1	177.50	173.00	1	824	0.12%
2019/08/06	60	176.05	6	172.00	176.00	54	816	6.61%
2019/08/05	0	0.00	2	181.50	177.00	-2	810	-0.25%
2019/08/02	9	180.50	8	181.50	181.50	1	800	0.12%
2019/08/01	2	181.00	4	181.00	182.00	-2	795	-0.25%
2019/07/31	14	187.39	33	187.44	185.50	-19	774	-2.45%
2019/07/30	49	185.89	25	186.68	184.50	24	771	3.11%
2019/07/29	13	190.35	32	191.25	192.50	-19	742	-2.56%
2019/07/26	11	189.14	9	191.11	187.00	2	730	0.27%
2019/07/25	11	187.77	4	189.88	188.00	7	722	0.97%
2019/07/24	1	185.00	1	184.50	184.50	0	690	0.00%
2019/07/23	294	183.82	9	183.06	183.50	285	684	41.64%	大買/鉅額交易
2019/07/22	7	180.79	4	180.88	183.00	3	681	0.44%
2019/07/19	2	179.25	4	179.00	178.50	-2	672	-0.30%
2019/07/18	0	0.00	4	175.50	174.00	-4	671	-0.60%
2019/07/17	10	174.35	1	178.50	174.00	9	661	1.36%
2019/07/16	1	180.00	0	0.00	180.00	1	634	0.16%
2019/07/15	37	182.22	11	188.32	181.50	26	614	4.23%
2019/07/12	30	186.05	21	185.02	185.00	9	572	1.57%
2019/07/11	25	176.02	0.1	174.00	173.00	24.9	526	4.73%
2019/07/10	1	169.50	3	171.83	174.00	-2	486	-0.41%
2019/07/09	0.1	161.00	5	161.20	160.00	-4.9	431	-1.14%
2019/07/08	2	165.50	0	0.00	162.50	2	424	0.47%
2019/07/05	1	165.04	0	0.00	165.00	1	423	0.24%
2019/07/04	2	165.02	2	164.00	165.00	0	428	0.01%
2019/07/03	105	168.22	0	0.00	166.50	105	423	24.82%	大買/鉅額交易
2019/07/02	2	173.25	0	0.00	173.00	2	413	0.48%
2019/07/01	31	175.05	1	175.00	176.00	30	424	7.07%
2019/06/26	0.1	170.00	0	0.00	169.00	0.1	429	0.03%
2019/06/25	2	173.00	1	172.00	172.00	1	425	0.24%
2019/06/24	0	172.50	0	0.00	172.50	0	422	0.01%
2019/06/20	1	174.00	1	175.00	174.00	0	416	0.00%
2019/06/17	1	178.00	0	0.00	176.00	1	418	0.24%
2019/06/14	0	171.00	0	0.00	169.50	0	408	0.00%
2019/06/13	1	167.50	0	0.00	167.00	1	410	0.24%
2019/06/11	2	168.25	0	0.00	168.50	2	419	0.48%
2019/06/10	0	0.00	1	171.50	171.50	-1	421	-0.24%
2019/06/04	0.1	170.50	0	0.00	169.00	0.1	454	0.01%
2019/06/03	1	169.50	0	0.00	169.00	1	456	0.22%
2019/05/30	0	171.50	0	0.00	169.50	0	452	0.01%
2019/05/28	0	176.50	0	0.00	175.50	0	456	0.00%
2019/05/27	0	0.00	1	179.00	178.00	-1	457	-0.22%
2019/05/24	2.1	176.88	0	0.00	177.00	2.1	459	0.46%
2019/05/23	0	183.00	0	0.00	180.50	0	460	0.00%
2019/05/17	43	186.81	4	188.00	188.00	39	483	8.06%
2019/05/16	0.1	189.00	6	184.50	184.50	-5.9	488	-1.21%
2019/05/13	0.1	192.50	0	0.00	191.00	0.1	530	0.02%
2019/05/09	2	195.50	0	0.00	196.50	2	534	0.37%
2019/05/06	0	197.00	0	0.00	195.50	0	531	0.00%
2019/04/30	1	196.52	0	0.00	197.00	1	525	0.19%
2019/04/29	1	198.00	0	0.00	196.00	1	529	0.19%
2019/04/25	0.1	196.00	0	0.00	194.00	0.1	510	0.03%
2019/04/19	1	203.00	0	0.00	203.50	1	488	0.20%
2019/04/16	1	205.00	0	0.00	204.00	1	485	0.21%
2019/04/10	2	212.00	0	0.00	214.50	2	489	0.41%
2019/04/09	0	0.00	2	208.25	210.00	-2	484	-0.41%
2019/04/08	1	202.50	0	0.00	203.00	1	480	0.21%
2019/04/03	2	201.25	0	0.00	201.50	2	474	0.42%
2019/04/02	2	209.00	0	0.00	210.00	2	458	0.44%
2019/03/22	0	0.00	1	206.50	206.50	-1	461	-0.22%
2019/03/21	0.1	202.00	0	0.00	200.00	0.1	458	0.03%
2019/03/20	0	0.00	21	201.21	202.00	-21	458	-4.58%
2019/03/19	0	203.50	0	0.00	202.00	0	463	0.00%
2019/03/18	0.1	204.00	15	201.67	202.00	-14.9	475	-3.13%
2019/03/15	0.1	203.00	0	0.00	201.00	0.1	474	0.02%
2019/03/14	0.1	205.50	0	0.00	203.50	0.1	469	0.01%
2019/03/12	1.2	203.08	0	0.00	201.50	1.2	470	0.25%
2019/03/11	1	201.04	19	205.50	201.00	-18	462	-3.89%
2019/03/08	3.3	212.89	0	0.00	212.00	3.3	446	0.74%
2019/03/07	100	228.63	0	0.00	225.50	100	437	22.84%
2019/03/06	0.2	231.00	0	0.00	229.00	0.2	445	0.04%
2019/03/04	1.2	232.84	0	0.00	233.00	1.2	462	0.26%
2019/02/27	0.2	232.50	0	0.00	231.50	0.2	458	0.04%
2019/02/25	0.2	234.00	0	0.00	233.50	0.2	456	0.05%
2019/02/22	1	229.50	0	0.00	236.50	1	459	0.22%
2019/02/21	0	0.00	1	231.00	232.00	-1	458	-0.22%
2019/02/19	1	239.50	0	0.00	240.00	1	455	0.22%
2019/02/18	2	242.00	1	239.00	240.00	1	460	0.22%
2019/02/15	0	0.00	4	239.00	232.50	-4	463	-0.86%
2019/02/14	1	239.00	13	237.88	231.50	-12	470	-2.55%
2019/02/13	19	235.74	13	234.23	236.50	6	466	1.29%
2019/02/12	6	215.00	0	0.00	215.00	6	443	1.35%
2019/02/11	1	213.00	4	211.25	212.00	-3	438	-0.68%
2019/01/28	4	214.75	0	0.00	215.50	4	443	0.90%
2019/01/25	4	213.50	0	0.00	211.00	4	444	0.90%
2019/01/23	0	0.00	5	210.50	209.50	-5	476	-1.05%
2019/01/16	5	203.00	0	0.00	204.50	5	501	1.00%
2019/01/10	0	0.00	0	213.00	209.50	0	500	0.00%
2019/01/03	0	0.00	5	207.50	202.00	-5	514	-0.97%
2018/12/19	1	209.50	1	211.50	211.00	0	581	0.00%
2018/12/17	1	213.50	0	0.00	212.50	1	627	0.16%
2018/12/13	0	0.00	1	224.00	221.50	-1	627	-0.16%
2018/12/11	1	218.00	1	217.00	218.00	0	623	0.00%
2018/12/05	1	238.00	0	0.00	239.00	1	647	0.15%
2018/12/03	9	254.72	0	0.00	255.00	9	647	1.39%
2018/11/28	1	230.00	2	229.00	238.50	-1	642	-0.16%
2018/11/23	0	0.00	1	213.00	209.00	-1	669	-0.15%
2018/11/21	1	210.00	0	0.00	211.00	1	676	0.15%
2018/11/20	1	223.00	1	225.00	215.00	0	672	0.00%
2018/11/19	1	221.50	0	0.00	219.50	1	675	0.15%
2018/11/16	1	227.50	0	0.00	226.00	1	678	0.15%
2018/11/13	4	223.50	4	221.63	227.50	0	709	0.00%
2018/11/12	5	214.00	1	214.00	221.00	4	740	0.54%
2018/11/09	1	201.50	0	0.00	201.00	1	750	0.13%
2018/11/02	0	0.00	9	196.28	197.00	-9	747	-1.20%
2018/11/01	9	192.00	0	0.00	193.00	9	743	1.21%
2018/10/31	3	195.50	1	189.50	187.50	2	733	0.27%
2018/10/30	2	204.50	2	207.00	202.00	0	710	0.00%
2018/10/26	2	221.00	0	0.00	222.00	2	702	0.28%
2018/10/25	1	223.00	1	224.50	223.00	0	691	0.00%
2018/10/24	0	0.00	2	228.75	228.00	-2	690	-0.29%
2018/10/23	0	0.00	1	223.00	224.00	-1	691	-0.14%
2018/10/11	0	0.00	1	226.00	230.00	-1	677	-0.15%
2018/10/03	10	263.75	0	0.00	260.50	10	686	1.46%
2018/09/27	4	266.75	3	262.17	265.00	1	676	0.15%
2018/09/26	1	256.00	1	262.00	266.00	0	659	0.00%
2018/09/25	1	230.00	1	240.00	242.00	0	617	0.00%
2018/09/21	0	220.50	0	0.00	220.00	0	594	0.00%
2018/09/20	0	0.00	1	229.00	230.00	-1	571	-0.18%
2018/09/18	26	235.85	0	0.00	237.00	26	561	4.63%
2018/09/17	5	232.00	0	0.00	229.50	5	559	0.89%
2018/09/10	0	0.00	5	236.80	239.00	-5	523	-0.96%
2018/09/05	0.3	232.00	0	0.00	231.00	0.3	513	0.06%
2018/08/31	0	220.50	1	225.50	220.00	-1	487	-0.20%
2018/08/30	6	231.51	0	0.00	231.50	6	469	1.28%
2018/08/27	0	245.00	0	0.00	246.00	0	448	0.00%
2018/08/24	1	241.50	0	0.00	245.00	1	443	0.23%
2018/08/23	1	242.50	6	239.50	239.00	-5	443	-1.13%
2018/08/22	115	245.28	1	247.00	243.00	114	440	25.89%	大買/鉅額交易
2018/08/21	4	243.75	4	242.13	250.00	0	427	0.00%
2018/08/20	3	240.00	4	245.63	247.50	-1	415	-0.24%
2018/08/17	3	232.66	1	244.50	228.00	2	377	0.53%
2018/08/16	2	253.25	1	251.00	253.00	1	332	0.30%
2018/08/14	1	283.50	0	0.00	282.00	1	317	0.32%
2018/08/10	0	0.00	38	273.86	273.50	-38	317	-11.98%
2018/08/06	0	0.00	0.1	271.00	270.00	-0.1	322	-0.03%
2018/08/02	0	263.50	0	0.00	261.50	0	328	0.01%
2018/07/25	0	272.50	0	0.00	272.50	0	319	0.00%
2018/07/23	0	276.00	0	0.00	275.00	0	340	0.00%
2018/07/20	0	0.00	1	272.00	277.00	-1	339	-0.29%
2018/07/17	0	269.50	0	0.00	269.50	0	332	0.01%
2018/07/13	1.3	269.66	0.1	272.00	269.00	1.2	323	0.36%
2018/06/28	0	0.00	76	293.45	292.00	-76	274	-27.68%
2018/06/21	0	0.00	9	299.06	305.00	-9	276	-3.26%
2018/06/20	6	334.33	0	0.00	332.00	6	272	2.20%
2018/06/19	0	0.00	2	336.25	339.00	-2	268	-0.74%
2018/06/15	1	336.00	0	0.00	323.50	1	273	0.37%
2018/06/14	0	0.00	1	339.00	340.50	-1	269	-0.37%
2018/06/13	1	332.00	0	0.00	337.00	1	280	0.36%
2018/06/11	1	330.00	0	0.00	331.00	1	297	0.34%
2018/06/08	2	341.50	3	342.17	341.00	-1	309	-0.32%
2018/06/07	2	343.00	0	0.00	350.00	2	312	0.64%
2018/06/06	1	316.50	0	0.00	335.00	1	310	0.32%
2018/06/04	26	320.15	0	0.00	322.00	26	312	8.33%
2018/06/01	0	308.00	0	0.00	311.00	0	311	0.01%
2018/05/31	0	309.00	0	0.00	311.00	0	308	0.00%
2018/05/30	0	313.00	0	0.00	313.00	0	304	0.00%
2018/05/25	1	312.00	0	0.00	313.00	1	297	0.34%
2018/05/22	0	317.00	0	0.00	314.00	0	284	0.01%
2018/05/18	0	323.00	0	0.00	320.00	0	280	0.01%
2018/05/17	0	328.00	0	0.00	330.00	0	279	0.00%
2018/05/15	0	329.00	0	0.00	328.50	0	279	0.00%
2018/05/14	0	0.00	12	332.13	338.00	-12	279	-4.29%
2018/05/11	0	338.00	0	0.00	337.50	0	274	0.00%
2018/04/23	0	0.00	1	365.50	365.50	-1	259	-0.39%
2018/04/16	0	0.00	1	380.50	381.00	-1	285	-0.35%
2018/03/29	1	378.50	0	0.00	379.00	1	316	0.32%
2018/03/27	0	0.00	1	380.00	380.00	-1	320	-0.31%
2018/03/23	1	376.00	1	380.00	380.00	0	315	0.00%
2018/03/21	0	0.00	1	379.50	377.50	-1	319	-0.31%
2018/03/19	2	370.25	1	365.00	365.00	1	308	0.32%
2018/03/15	2	361.75	0	0.00	368.00	2	291	0.69%
2018/03/13	0	0.00	20	383.73	389.00	-20	272	-7.34%
2018/03/06	0	0.00	0.4	405.50	404.00	-0.4	289	-0.13%
2018/02/06	0	0.00	1	410.00	400.00	-1	327	-0.31%
2018/01/24	1	431.00	1	420.00	423.00	0	344	0.00%
2018/01/23	0	0.00	18	423.00	425.50	-18	337	-5.33%
2018/01/19	0	0.00	30	399.50	400.00	-30	325	-9.22%
2018/01/15	0	0.00	23	403.83	400.00	-23	312	-7.36%
2018/01/03	0	0.00	21	400.52	399.00	-21	311	-6.75%