保瑞 (6472)-統一券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
754
漲跌
▼17
漲幅
-2.20%
成交量
2,442張
產業
上市生技醫療類股
277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

保瑞 (6472)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	39	766.36	18	765.00	754.00	21	2,214	0.95%
2024/04/16	56	774.30	59.5	786.35	771.00	-3.5	2,188	-0.16%
2024/04/15	30.1	799.19	38	814.16	795.00	-7.9	2,169	-0.37%
2024/04/12	136.1	774.12	30.5	798.07	790.00	105.7	2,154	4.91%	大買/鉅額交易
2024/04/11	35.1	822.14	65	824.68	817.00	-29.9	2,050	-1.46%
2024/04/10	155.4	803.21	29	804.45	830.00	126.4	1,999	6.32%	大買/鉅額交易
2024/04/09	53.9	765.00	16.1	761.52	758.00	37.8	1,876	2.02%
2024/04/08	35	745.80	70.6	763.92	739.00	-35.6	1,826	-1.95%
2024/04/03	77.2	733.16	33.6	728.61	761.00	43.6	1,748	2.49%
2024/04/02	32	682.56	32.1	685.60	692.00	-0.1	1,645	0.00%
2024/04/01	36.3	667.42	3	662.00	667.00	33.3	1,575	2.11%
2024/03/29	1.1	652.73	1	657.00	653.00	0.1	1,558	0.01%
2024/03/28	12.7	655.21	1	653.00	646.00	11.7	1,557	0.75%
2024/03/27	37.2	645.38	4	642.50	645.00	33.2	1,547	2.15%
2024/03/26	3	625.00	0	0.00	620.00	3	1,539	0.19%
2024/03/25	3	629.00	1	632.00	625.00	2	1,547	0.13%
2024/03/22	1	621.00	0.4	622.00	620.00	0.6	1,602	0.04%
2024/03/21	2	619.00	15.1	620.60	619.00	-13.1	1,683	-0.78%
2024/03/20	1	626.00	6	623.00	621.00	-5	1,706	-0.29%
2024/03/19	8	622.13	6.3	624.11	620.00	1.7	1,710	0.10%
2024/03/18	0	0.00	0.3	628.59	624.00	-0.3	1,711	-0.02%
2024/03/15	19	627.26	5	624.05	627.00	14	1,705	0.82%
2024/03/14	7	635.29	1	635.00	626.00	6	1,696	0.35%
2024/03/13	1	635.97	2.2	633.09	626.00	-1.2	1,694	-0.07%
2024/03/12	8	637.00	1	637.00	638.00	7	1,707	0.41%
2024/03/11	8	618.75	10.2	621.64	625.00	-2.1	1,741	-0.12%
2024/03/08	16	630.45	125.5	647.37	630.00	-109.5	1,749	-6.26%	大賣/鉅額交易
2024/03/07	109	661.35	6.7	662.70	659.00	102.3	1,761	5.81%	大買/鉅額交易
2024/03/06	10	676.00	73.5	675.94	665.00	-63.5	1,758	-3.61%
2024/03/05	29	694.69	8	685.63	690.00	21	1,732	1.21%
2024/03/04	1	672.00	0	0.00	676.00	1	1,708	0.06%
2024/03/01	1	670.00	1	672.00	668.00	0	1,740	0.00%
2024/02/29	2	669.00	1	679.00	669.00	1	1,761	0.06%
2024/02/27	1	681.00	2	680.00	672.00	-1	1,802	-0.06%
2024/02/26	37.3	666.38	8.1	672.70	679.00	29.2	1,802	1.62%
2024/02/23	8	648.63	1	648.00	646.00	7	1,784	0.39%
2024/02/22	0.8	653.00	0	0.00	652.00	0.8	1,799	0.04%
2024/02/21	1	642.00	0	645.00	640.00	1	1,800	0.06%
2024/02/20	1	641.00	2.2	641.81	641.00	-1.2	1,827	-0.07%
2024/02/19	6	638.00	5.5	637.64	636.00	0.5	1,840	0.03%
2024/02/16	0	0.00	1	648.00	645.00	-1	1,844	-0.05%
2024/02/15	13	646.69	17.8	643.92	643.00	-4.7	1,853	-0.26%
2024/02/05	3.1	657.46	87	657.18	657.00	-83.9	1,888	-4.44%
2024/02/02	0	0.00	124.1	670.62	671.00	-124.1	1,894	-6.55%	大賣/鉅額交易
2024/02/01	12	676.33	21	677.62	677.00	-9	1,914	-0.47%
2024/01/31	0	0.00	5	681.60	673.00	-5	1,960	-0.26%
2024/01/30	1	666.00	1	667.00	672.00	0	1,984	0.00%
2024/01/29	8	665.25	6	669.00	665.00	2	2,022	0.10%
2024/01/26	4.9	673.44	17	667.24	674.00	-12.1	2,045	-0.59%
2024/01/25	14.6	663.03	10.2	665.41	658.00	4.5	2,065	0.22%
2024/01/24	5	668.80	4.1	669.93	669.00	0.9	2,111	0.04%
2024/01/23	6	667.68	5.3	669.88	666.00	0.7	2,194	0.03%
2024/01/22	10.3	679.26	8.5	680.83	675.00	1.8	2,259	0.08%
2024/01/19	33	682.73	32.2	694.92	682.00	0.8	2,267	0.04%
2024/01/18	194.5	699.36	92.4	701.89	696.00	102	2,249	4.54%	大買/鉅額交易
2024/01/17	231.1	706.21	345.1	732.10	678.00	-114	2,201	-5.18%	大買/大賣/鉅額交易
2024/01/15	88.8	684.87	30.1	690.68	694.00	58.7	2,086	2.81%
2024/01/12	21.2	667.33	33	657.00	667.00	-11.8	2,020	-0.58%
2024/01/11	8	645.75	27	643.07	646.00	-19	2,015	-0.94%
2024/01/10	13	642.23	7.5	643.69	639.00	5.5	2,031	0.27%
2024/01/09	9	660.00	8.1	659.72	659.00	0.9	2,028	0.04%
2024/01/08	11.1	667.83	42.1	666.12	664.00	-31	2,032	-1.53%
2024/01/05	166.9	660.25	23.3	653.40	665.00	143.6	2,034	7.06%	大買/鉅額交易
2024/01/04	25	631.88	31	635.36	632.00	-6	1,982	-0.30%
2024/01/03	16.1	637.84	5.8	645.83	637.00	10.3	1,984	0.52%
2024/01/02	11	646.73	4.1	641.32	648.00	6.9	1,968	0.35%
2023/12/29	0	639.00	5	640.03	639.00	-5	1,973	-0.25%
2023/12/28	6	636.00	2.1	637.13	636.00	3.9	1,976	0.20%
2023/12/27	2	638.00	2	645.00	638.00	0	1,980	0.00%
2023/12/26	0	640.00	0	0.00	645.00	0	1,980	0.00%
2023/12/25	6.2	635.51	6.3	639.42	635.00	-0.1	1,988	-0.01%
2023/12/22	8.1	641.93	12.3	644.17	642.00	-4.2	1,990	-0.21%
2023/12/21	24.2	645.90	37.7	651.52	645.00	-13.5	1,996	-0.68%
2023/12/20	23.6	665.45	16	662.00	660.00	7.6	2,002	0.38%
2023/12/19	38.6	670.56	25.1	671.16	665.00	13.5	1,986	0.68%
2023/12/18	30.1	678.77	77	685.73	678.00	-46.9	1,991	-2.35%
2023/12/15	73.7	670.08	19.2	659.40	676.00	54.5	1,944	2.80%
2023/12/14	8	639.00	4	633.75	632.00	4	1,887	0.21%
2023/12/13	4	625.75	11	625.91	626.00	-7	1,883	-0.37%
2023/12/12	9	623.33	21.7	625.64	622.00	-12.7	1,899	-0.67%
2023/12/11	3	620.33	2.8	623.43	620.00	0.2	1,905	0.01%
2023/12/08	4	625.75	4	623.28	626.00	0	1,911	0.00%
2023/12/07	3	624.67	3.6	622.71	624.00	-0.6	1,942	-0.03%
2023/12/06	23	620.35	23.8	622.49	619.00	-0.8	1,965	-0.04%
2023/12/05	14.4	627.36	84.8	627.81	626.00	-70.5	1,963	-3.59%
2023/12/04	4.9	654.82	6	656.83	652.00	-1.1	1,939	-0.06%
2023/12/01	13	654.31	17.3	656.63	650.00	-4.3	1,940	-0.22%
2023/11/30	12	646.58	5	649.62	643.00	7	1,938	0.36%
2023/11/29	7	650.57	6.3	646.96	652.00	0.7	1,952	0.04%
2023/11/28	23	643.22	21	646.24	644.00	2	1,987	0.10%
2023/11/27	4	651.24	3.5	651.87	644.00	0.6	2,023	0.03%
2023/11/24	16	638.06	14	644.21	637.00	2	2,030	0.10%
2023/11/22	3	625.68	7	627.14	624.00	-4	2,009	-0.20%
2023/11/21	7.7	620.02	9.6	624.63	620.00	-1.9	2,027	-0.09%
2023/11/20	5	631.17	7.4	635.24	627.00	-2.4	2,035	-0.12%
2023/11/17	5	628.20	7	627.71	625.00	-2	2,043	-0.10%
2023/11/16	10	632.50	4.1	626.14	629.00	5.9	2,060	0.29%
2023/11/15	8.2	614.63	7.1	615.47	618.00	1.1	2,068	0.06%
2023/11/14	7	610.00	2.1	607.99	608.00	4.9	2,120	0.23%
2023/11/13	7	614.43	17.5	617.29	612.00	-10.5	2,147	-0.49%
2023/11/10	12.1	625.25	19.9	634.36	617.00	-7.9	2,198	-0.36%
2023/11/09	7.1	642.51	6.2	644.43	641.00	0.9	2,200	0.04%
2023/11/08	14.2	643.95	12	648.00	641.00	2.2	2,231	0.10%
2023/11/07	16.4	663.32	9	660.89	650.00	7.4	2,238	0.33%
2023/11/06	19	646.47	3.3	649.44	658.00	15.7	2,271	0.69%
2023/11/03	4	643.09	13.2	653.74	636.00	-9.2	2,272	-0.40%
2023/11/02	13.1	643.43	16	644.19	645.00	-3	2,254	-0.13%
2023/11/01	13.1	646.39	14	647.64	646.00	-0.9	2,237	-0.04%
2023/10/31	31	652.26	9.6	649.14	649.00	21.5	2,222	0.97%
2023/10/30	22	643.23	138.8	643.25	643.00	-116.8	2,188	-5.34%	大賣/鉅額交易
2023/10/27	115.6	617.94	13.1	583.39	621.00	102.5	2,154	4.76%	大買/鉅額交易
2023/10/26	4	565.75	17.2	574.69	565.00	-13.2	2,096	-0.63%
2023/10/25	21	589.38	8	585.25	584.00	13	2,103	0.62%
2023/10/24	16.3	577.90	15.6	572.17	578.00	0.7	2,128	0.03%
2023/10/23	7.4	571.73	9.6	569.36	567.00	-2.3	2,174	-0.10%
2023/10/20	14.1	559.94	21.6	563.10	558.00	-7.5	2,176	-0.34%
2023/10/19	17.3	570.06	15.9	575.82	579.00	1.3	2,202	0.06%
2023/10/18	19	564.42	25.3	568.87	556.00	-6.3	2,259	-0.28%
2023/10/17	15	583.73	11.6	588.82	580.00	3.4	2,358	0.14%
2023/10/16	6	594.83	7	596.88	592.00	-1	2,430	-0.04%
2023/10/13	17.1	607.52	23.3	604.32	593.00	-6.2	2,439	-0.25%
2023/10/12	14.1	618.23	66.5	617.74	620.00	-52.5	2,438	-2.15%
2023/10/11	12.1	623.35	13.7	624.05	620.00	-1.5	2,464	-0.06%
2023/10/06	1	641.00	0.7	632.12	629.00	0.3	2,476	0.01%
2023/10/05	12.2	642.15	11	638.46	636.00	1.2	2,499	0.05%
2023/10/04	4	629.02	12.1	628.27	627.00	-8.1	2,517	-0.32%
2023/10/03	1.1	640.42	0.8	643.25	635.00	0.3	2,542	0.01%
2023/10/02	9	648.98	1.1	647.39	650.00	7.9	2,565	0.31%
2023/09/28	10.1	643.83	8.5	648.10	642.00	1.6	2,628	0.06%
2023/09/27	12.2	641.45	12.3	636.87	644.00	-0.1	2,691	0.00%
2023/09/26	7	641.71	5.6	643.56	637.00	1.4	2,710	0.05%
2023/09/25	10.1	653.84	12	650.18	654.00	-1.9	2,718	-0.07%
2023/09/22	19.1	627.70	21.1	629.28	639.00	-2	2,738	-0.07%
2023/09/21	20.1	637.50	18.7	642.43	635.00	1.4	2,781	0.05%
2023/09/20	17.4	646.78	21.5	650.72	646.00	-4.1	2,848	-0.14%
2023/09/19	21	646.57	57.5	650.81	646.00	-36.5	2,899	-1.26%
2023/09/18	10.1	659.54	111.9	663.83	655.00	-101.7	2,897	-3.51%	大賣/鉅額交易
2023/09/15	5.2	668.41	7.1	669.76	667.00	-2	2,888	-0.07%
2023/09/14	3.2	682.75	1	684.00	679.00	2.2	2,886	0.08%
2023/09/13	18.1	669.83	20.1	661.23	672.00	-2	2,881	-0.07%
2023/09/12	22.1	662.84	72.9	662.60	660.00	-50.9	2,887	-1.76%
2023/09/11	12.4	677.14	9.3	672.48	674.00	3.1	2,870	0.11%
2023/09/08	12	670.51	13.2	676.55	670.00	-1.2	2,870	-0.04%
2023/09/07	5	684.80	5.1	688.38	680.00	-0.1	2,877	0.00%
2023/09/06	12.3	684.62	16.5	686.75	685.00	-4.2	2,893	-0.15%
2023/09/05	37.4	701.85	44.2	728.53	697.00	-6.8	2,916	-0.23%
2023/09/04	20.1	729.45	25.8	728.04	729.00	-5.6	2,911	-0.19%
2023/09/01	10.1	727.18	15	722.93	721.00	-4.9	2,893	-0.17%
2023/08/31	12.8	718.96	8	715.36	715.00	4.8	2,863	0.17%
2023/08/30	20.1	693.33	6.8	676.31	698.00	13.3	2,825	0.47%
2023/08/29	10.7	657.54	16.2	659.34	656.00	-5.5	2,808	-0.20%
2023/08/28	33.1	653.04	36.2	666.30	652.00	-3.1	2,807	-0.11%
2023/08/25	8.1	667.42	6.4	669.35	671.00	1.8	2,797	0.06%
2023/08/24	17	656.94	22.4	656.74	652.00	-5.4	2,810	-0.19%
2023/08/23	18.1	661.34	28.6	662.33	659.00	-10.6	2,816	-0.38%
2023/08/22	20.1	677.21	16.6	684.07	675.00	3.5	2,811	0.12%
2023/08/21	12.2	699.68	12.8	702.64	691.00	-0.6	2,832	-0.02%
2023/08/18	68.1	726.83	105.7	726.16	719.00	-37.5	2,853	-1.32%	大賣/
2023/08/17	42.8	708.59	23.1	698.32	718.00	19.6	2,819	0.70%
2023/08/16	47.1	693.47	49.3	703.76	691.00	-2.2	2,820	-0.08%
2023/08/15	24.1	692.96	45.2	687.55	700.00	-21.1	2,815	-0.75%
2023/08/14	14.1	661.07	24.1	667.79	650.00	-10.1	2,859	-0.35%
2023/08/11	23.1	711.45	29.7	711.81	693.00	-6.7	2,895	-0.23%
2023/08/10	36.1	741.50	64.9	744.60	716.00	-28.8	2,916	-0.99%
2023/08/09	22	939.46	22.7	939.12	939.00	-0.7	2,951	-0.02%
2023/08/08	63.2	930.82	6.1	921.12	927.00	57.1	3,003	1.90%
2023/08/07	16	892.44	7.9	897.26	901.00	8.1	3,038	0.27%
2023/08/04	17.4	869.40	11.3	872.80	894.00	6	3,067	0.20%
2023/08/02	35	881.66	32.1	897.66	873.00	2.9	3,091	0.09%
2023/08/01	34.1	917.72	29.1	919.29	893.00	5.1	3,113	0.16%
2023/07/31	6	906.67	7.3	906.69	903.00	-1.3	3,114	-0.04%
2023/07/28	22	899.33	26	912.19	899.00	-4	3,210	-0.12%
2023/07/27	47.9	925.81	29.1	921.77	907.00	18.8	3,228	0.58%
2023/07/26	29	937.34	46.7	940.96	905.00	-17.7	3,223	-0.55%
2023/07/25	6.4	1006.70	6	1015.00	1005.00	0.4	3,187	0.01%
2023/07/24	14.6	1010.99	18	1002.22	1010.00	-3.4	3,204	-0.11%
2023/07/21	54	986.11	61	987.03	985.00	-7	3,223	-0.22%
2023/07/20	26.4	938.62	35.1	924.03	955.00	-8.7	3,203	-0.27%
2023/07/19	103.9	876.90	20.8	860.40	887.00	83	3,156	2.63%	大買/
2023/07/18	2	809.92	4.1	807.00	807.00	-2.1	3,152	-0.07%
2023/07/17	11.2	813.73	6.3	819.32	806.00	4.8	3,142	0.15%
2023/07/14	13.1	779.77	9	781.90	798.00	4.1	3,128	0.13%
2023/07/13	10	763.50	11.8	766.53	760.00	-1.8	3,097	-0.06%
2023/07/12	10.1	773.82	33.4	774.80	770.00	-23.3	3,076	-0.76%
2023/07/11	22.3	792.08	18.8	807.37	787.00	3.5	3,045	0.11%
2023/07/10	18.1	807.31	21.4	819.12	808.00	-3.3	3,023	-0.11%
2023/07/07	17.5	805.69	15.2	811.99	805.00	2.3	3,001	0.08%
2023/07/06	77.5	829.05	57.7	850.25	802.00	19.8	2,975	0.67%
2023/07/05	59.8	840.14	34.1	831.01	845.00	25.7	2,908	0.88%
2023/07/04	37.8	797.77	6	798.17	796.00	31.8	2,850	1.12%
2023/07/03	10.1	784.32	0.1	786.16	784.00	10	2,845	0.35%
2023/06/30	52.7	780.24	24	782.33	779.00	28.7	2,830	1.02%
2023/06/29	87.1	783.79	33.2	777.09	769.00	53.8	2,898	1.86%
2023/06/28	61.3	772.96	44.6	768.22	771.00	16.7	2,933	0.57%
2023/06/27	212.9	754.75	12.3	739.02	752.00	200.6	3,006	6.67%	大買/鉅額交易
2023/06/26	4.9	712.66	12.1	702.12	725.00	-7.2	3,075	-0.23%
2023/06/21	10.2	704.75	33.1	705.83	704.00	-22.9	3,205	-0.72%
2023/06/20	6.1	714.70	8.7	716.20	713.00	-2.6	3,262	-0.08%
2023/06/19	11	710.82	27	710.99	710.00	-16	3,260	-0.49%
2023/06/16	13.1	718.12	11.9	721.98	712.00	1.2	3,291	0.04%
2023/06/15	5.1	714.65	8	717.77	728.00	-2.9	3,341	-0.09%
2023/06/14	11.1	714.43	9.9	717.03	715.00	1.2	3,507	0.03%
2023/06/13	12.6	720.30	33	719.05	714.00	-20.4	3,600	-0.57%
2023/06/12	14.2	722.95	146	732.27	720.00	-131.8	3,671	-3.59%	大賣/鉅額交易
2023/06/09	10.1	752.36	4.1	755.23	755.00	5.9	3,717	0.16%
2023/06/08	4.2	724.95	106.2	716.44	726.00	-102	3,703	-2.76%	大賣/鉅額交易
2023/06/07	5.2	743.71	6.1	753.83	740.00	-1	3,706	-0.03%
2023/06/06	5.1	751.76	1.6	759.12	751.00	3.6	3,699	0.10%
2023/06/05	2.6	766.71	10.1	766.88	762.00	-7.5	3,718	-0.20%
2023/06/02	14.1	763.66	19	764.74	758.00	-4.9	3,754	-0.13%
2023/06/01	7	761.87	3.4	766.97	761.00	3.6	3,787	0.09%
2023/05/31	8	763.66	3.7	765.75	762.00	4.3	3,778	0.11%
2023/05/30	4.1	764.29	5	769.81	761.00	-0.9	3,753	-0.02%
2023/05/29	6	782.67	3	762.36	781.00	3	3,706	0.08%
2023/05/26	3	762.02	0	771.50	762.00	3	3,682	0.08%
2023/05/25	7	773.09	52.2	769.38	762.00	-45.2	3,666	-1.23%
2023/05/24	10.4	781.15	54	787.46	778.00	-43.6	3,617	-1.21%
2023/05/23	7	806.43	10.1	800.95	807.00	-3.1	3,566	-0.09%
2023/05/22	6	797.17	3	784.79	791.00	3	3,540	0.08%
2023/05/19	3.3	779.63	20	784.70	779.00	-16.7	3,520	-0.48%
2023/05/18	38.2	809.17	110	817.42	798.00	-71.9	3,475	-2.07%	大賣/
2023/05/17	86.2	811.43	14.1	799.08	815.00	72.1	3,408	2.11%
2023/05/16	20.2	793.16	14	792.64	787.00	6.2	3,326	0.18%
2023/05/15	72.3	798.18	45.1	804.57	782.00	27.2	3,363	0.81%
2023/05/12	18.1	762.66	18.1	758.01	777.00	-0.1	3,403	0.00%
2023/05/11	35	770.86	11.1	769.68	770.00	24	3,437	0.70%
2023/05/10	9	789.22	6.1	786.18	782.00	2.9	3,577	0.08%
2023/05/09	15.3	785.95	17.2	797.17	779.00	-1.9	3,686	-0.05%
2023/05/08	16.5	794.20	20.2	811.37	780.00	-3.6	3,760	-0.10%
2023/05/05	13.2	836.62	43	832.98	832.00	-29.8	3,734	-0.80%
2023/05/04	41	821.91	32.2	799.55	837.00	8.9	3,683	0.24%
2023/05/03	2	752.00	2.1	755.61	766.00	0	3,593	0.00%
2023/05/02	20	743.10	1	746.95	758.00	19	3,578	0.53%
2023/04/28	4.1	737.54	5.1	747.06	730.00	-1	3,568	-0.03%
2023/04/27	20.1	728.42	2	717.00	735.00	18.1	3,573	0.51%
2023/04/26	3	710.61	0	712.00	710.00	3	3,562	0.08%
2023/04/25	6.1	712.86	7	707.86	704.00	-0.9	3,530	-0.03%
2023/04/24	22.1	724.17	27	718.49	725.00	-4.9	3,510	-0.14%
2023/04/21	18.2	742.20	94	734.00	711.00	-75.9	3,484	-2.18%
2023/04/20	4.1	781.07	10.1	795.29	789.00	-6	3,424	-0.18%
2023/04/19	34	843.18	0.1	815.09	846.00	33.9	3,436	0.99%
2023/04/18	1.1	809.05	16	800.38	788.00	-15	3,460	-0.43%
2023/04/17	3	781.67	30.2	777.23	785.00	-27.2	3,505	-0.77%
2023/04/14	1.1	778.43	13	780.31	773.00	-11.9	3,592	-0.33%
2023/04/13	8.1	779.49	33.1	774.58	778.00	-24.9	3,692	-0.68%
2023/04/12	3.2	788.55	24	789.50	788.00	-20.8	3,791	-0.55%
2023/04/11	1.1	819.95	1.6	818.40	805.00	-0.5	3,851	-0.01%
2023/04/10	18.1	800.93	1	810.00	804.00	17.1	3,894	0.44%
2023/04/07	5	798.40	5.3	798.23	814.00	-0.3	3,945	-0.01%
2023/04/06	2.3	773.31	7.1	779.21	808.00	-4.8	4,001	-0.12%
2023/03/31	7	745.72	54	745.74	740.00	-47	4,051	-1.16%
2023/03/30	48.8	783.43	132	788.37	756.00	-83.2	4,170	-2.00%	大賣/
2023/03/29	48.1	756.43	53	747.07	772.00	-4.9	4,120	-0.12%
2023/03/28	36	705.69	137	707.47	702.00	-101	4,090	-2.47%	大賣/
2023/03/27	44	718.11	58	712.28	709.00	-14	4,005	-0.35%
2023/03/24	163	686.25	131	687.14	700.00	32	3,908	0.82%	大買/大賣/
2023/03/23	11	630.18	101.1	639.92	654.00	-90.1	3,784	-2.38%	大賣/
2023/03/22	104	595.00	0	0.00	595.00	104	3,786	2.75%	大買/鉅額交易
2023/03/21	40.1	555.51	24	553.33	541.00	16.1	3,826	0.42%
2023/03/20	84	570.00	8	564.50	561.00	76	3,833	1.98%
2023/03/17	75	565.55	78	558.12	582.00	-3	3,809	-0.08%
2023/03/16	24	576.04	21	576.14	564.00	3	3,680	0.08%
2023/03/15	43	552.40	12	544.09	572.00	31	3,651	0.85%
2023/03/14	26	524.92	34	521.85	520.00	-8	3,643	-0.22%
2023/03/13	37	501.42	40	499.50	505.00	-3	3,585	-0.08%
2023/03/10	44	501.32	28	505.04	496.50	16	3,566	0.45%
2023/03/09	2	489.50	4	491.25	495.00	-2	3,529	-0.06%
2023/03/08	10	488.45	15	490.10	486.50	-5	3,542	-0.14%
2023/03/07	139	502.72	15	504.00	497.50	124	3,522	3.52%	大買/鉅額交易
2023/03/06	18	518.22	12	517.04	522.00	6	3,491	0.17%
2023/03/03	6	520.50	14	520.43	521.00	-8	3,465	-0.23%
2023/03/02	29	518.93	1.7	517.05	514.00	27.3	3,471	0.79%
2023/03/01	2	514.00	0	510.00	514.00	2	3,495	0.06%
2023/02/24	27	500.07	3	507.33	503.00	24	3,512	0.68%
2023/02/23	4	509.00	4	509.50	510.00	0	3,515	0.00%
2023/02/22	1.1	493.64	5	498.50	493.00	-3.9	3,530	-0.11%
2023/02/21	3.4	499.24	9	497.56	500.00	-5.6	3,755	-0.15%
2023/02/20	1	492.50	1	500.00	492.50	0	3,923	0.00%
2023/02/17	29	481.31	26.4	490.33	499.50	2.6	4,128	0.06%
2023/02/16	47	464.45	14	466.29	470.00	33	4,276	0.77%
2023/02/15	75.1	452.35	0	0.00	469.00	75.1	4,399	1.71%
2023/02/14	0.6	477.00	0	0.00	477.00	0.6	4,429	0.01%
2023/02/13	11.1	529.29	17	533.47	530.00	-5.9	4,481	-0.13%
2023/02/10	19.2	547.03	32	553.56	541.00	-12.8	4,512	-0.28%
2023/02/09	64	529.72	21	528.33	528.00	43	4,414	0.97%
2023/02/08	73.1	488.02	150	480.03	514.00	-76.9	4,361	-1.76%	大賣/
2023/02/07	145	460.54	22	448.55	468.00	123	4,205	2.92%	大買/鉅額交易
2023/02/06	64	428.20	38.2	439.53	425.50	25.8	4,157	0.62%
2023/02/03	70	413.59	0	0.00	411.50	70	4,129	1.70%
2023/02/01	10	408.85	0	0.00	404.50	10	4,181	0.24%
2023/01/31	3	404.17	0	0.00	412.50	3	4,241	0.07%
2023/01/30	6	403.75	7	398.65	398.00	-1	4,283	-0.02%
2023/01/17	6	403.00	9	398.72	402.00	-3	4,314	-0.07%
2023/01/16	2	383.75	5	392.20	394.00	-3	4,306	-0.07%
2023/01/13	7	385.21	5	384.50	383.50	2	4,323	0.05%
2023/01/12	47	387.66	68	387.30	384.50	-21	4,373	-0.48%
2023/01/11	16.1	399.72	9	402.44	394.50	7.1	4,396	0.16%
2023/01/10	13	412.08	18	410.36	407.00	-5	4,411	-0.11%
2023/01/09	16	409.94	8	412.75	412.00	8	4,476	0.18%
2023/01/06	10	412.20	20.1	414.22	406.50	-10.1	4,578	-0.22%
2023/01/05	2	432.50	13	416.35	414.50	-11	4,692	-0.24%
2023/01/04	17.1	437.11	17	430.41	426.00	0.1	4,737	0.00%
2023/01/03	21	423.88	19.2	430.35	434.50	1.8	4,817	0.04%
2022/12/30	64	418.63	68	425.54	414.50	-4	4,864	-0.08%
2022/12/29	17	412.56	18	414.72	420.00	-1	4,806	-0.02%
2022/12/28	15	416.03	4	414.25	411.50	11	4,788	0.23%
2022/12/27	4	411.00	5	414.90	412.50	-1	4,834	-0.02%
2022/12/26	3	417.50	5	415.90	419.00	-2	4,911	-0.04%
2022/12/23	8	412.00	17	411.65	406.50	-9	4,966	-0.18%
2022/12/22	6	406.01	10.2	416.24	416.00	-4.2	5,012	-0.08%
2022/12/21	5.1	402.71	4	406.00	405.00	1.1	5,008	0.02%
2022/12/20	23	399.50	20	390.65	388.00	3	5,041	0.06%
2022/12/19	3	397.50	4	387.63	397.50	-1	5,055	-0.02%
2022/12/16	2.2	393.41	29	383.98	383.50	-26.8	5,127	-0.52%
2022/12/15	1	402.50	1	393.00	394.00	0	5,228	0.00%
2022/12/14	7	397.21	5	392.31	402.00	2	5,271	0.04%
2022/12/13	5	405.22	3	401.33	402.00	2	5,280	0.04%
2022/12/12	28	395.82	28	393.52	397.00	0	5,317	0.00%
2022/12/09	7	390.79	4	397.38	394.50	3	5,367	0.06%
2022/12/08	41	385.73	1	385.08	387.50	40	5,448	0.73%
2022/12/07	6	410.79	7	410.29	400.00	-1	5,430	-0.02%
2022/12/06	25	423.80	26	436.06	418.00	-1	5,360	-0.02%
2022/12/05	7.2	456.00	10.2	460.99	464.00	-3	5,320	-0.06%
2022/12/02	6	458.08	0	0.00	463.00	6	5,353	0.11%
2022/12/01	8	450.00	11	441.73	446.00	-3	5,378	-0.06%
2022/11/30	5	432.30	25	446.44	449.00	-20	5,450	-0.37%
2022/11/29	0	426.79	5	436.40	426.50	-5	5,448	-0.09%
2022/11/28	15	405.44	11	416.98	428.00	4	5,449	0.07%
2022/11/25	55	432.82	61	433.09	416.00	-6	5,431	-0.11%
2022/11/24	9	459.33	4	459.88	462.00	5	5,400	0.09%
2022/11/23	47	470.15	33	462.56	467.50	14	5,397	0.26%
2022/11/22	20	433.48	4	439.99	440.00	16	5,377	0.30%
2022/11/21	34	428.35	0	0.00	428.00	34	5,365	0.63%
2022/11/18	23	421.17	4	429.00	429.00	19	5,360	0.35%
2022/11/17	18	429.47	25	431.86	428.50	-7	5,353	-0.13%
2022/11/16	37	410.57	114.8	407.41	421.00	-77.8	5,134	-1.51%	大賣/
2022/11/15	40	389.45	69	383.47	401.50	-29	4,963	-0.58%
2022/11/14	39	357.96	7	362.13	365.00	32	4,767	0.67%
2022/11/11	13	345.27	6.1	349.31	355.00	6.9	4,688	0.15%
2022/11/10	5	325.80	9	328.17	323.00	-4	4,615	-0.09%
2022/11/09	3	323.00	5	321.80	320.00	-2	4,639	-0.04%
2022/11/08	21	323.95	24.1	327.05	317.50	-3.1	4,652	-0.07%
2022/11/07	23	316.26	67.1	315.05	312.00	-44.1	4,589	-0.96%
2022/11/04	0	0.00	3.1	316.25	307.00	-3.1	4,582	-0.07%
2022/11/03	1	304.50	42	308.33	311.00	-41	4,524	-0.91%
2022/11/02	18	309.25	112	308.45	310.00	-94	4,478	-2.10%	大賣/
2022/11/01	163	300.81	4	292.00	302.50	159	4,386	3.62%	大買/鉅額交易
2022/10/31	38	277.75	0	0.00	275.00	38	4,296	0.88%
2022/10/28	3	279.33	7	273.71	268.00	-4	4,270	-0.09%
2022/10/27	60	273.30	24	266.67	276.00	36	4,224	0.85%
2022/10/26	16	264.41	4	269.13	270.50	12	4,167	0.29%
2022/10/25	49	257.57	12	263.46	258.50	37	4,124	0.90%
2022/10/24	9	263.78	1	266.00	263.00	8	4,078	0.20%
2022/10/21	3	271.82	1	258.50	258.50	2	4,067	0.05%
2022/10/20	8	270.51	9	278.50	270.50	-1	4,035	-0.02%
2022/10/19	22	285.23	21	286.19	284.00	1	3,990	0.03%
2022/10/18	11	292.91	11	294.64	290.00	0	3,975	0.00%
2022/10/17	6	288.83	8	290.88	288.50	-2	3,967	-0.05%
2022/10/14	28	314.55	19	313.05	303.00	9	3,877	0.23%
2022/10/13	37.1	321.70	22	345.61	309.50	15.1	3,766	0.40%
2022/10/12	15	344.17	5	346.20	343.50	10	3,646	0.27%
2022/10/11	12.1	344.01	47	344.12	348.50	-35	3,573	-0.98%
2022/10/07	43	336.67	27.2	339.07	334.00	15.9	3,434	0.46%
2022/10/06	1	320.00	16.9	324.51	328.00	-15.9	3,349	-0.47%
2022/10/05	8	322.44	13	328.38	320.00	-5	3,347	-0.15%
2022/10/04	45	331.43	19	327.90	325.00	26	3,387	0.77%
2022/10/03	46	320.62	127	329.80	317.50	-81	3,344	-2.42%	大賣/
2022/09/30	73	320.83	47	307.59	327.50	26	3,269	0.80%
2022/09/29	23	308.63	26	310.83	307.00	-3	3,182	-0.09%
2022/09/28	73	303.17	72	306.81	297.00	1	3,126	0.03%
2022/09/27	23	306.50	11	307.64	308.50	12	3,064	0.39%
2022/09/26	32	315.50	35	324.56	311.50	-3	3,003	-0.10%
2022/09/23	31	328.97	31.1	331.58	330.00	-0.1	3,024	0.00%
2022/09/22	78.1	325.29	49	314.81	333.00	29	3,173	0.91%
2022/09/21	27	309.31	38.7	304.00	310.00	-11.7	3,170	-0.37%
2022/09/20	21	303.93	16	302.34	305.00	5	3,174	0.16%
2022/09/19	26	303.42	28	305.23	294.00	-2	3,143	-0.06%
2022/09/16	25	309.04	25	313.22	308.00	0	3,103	0.00%
2022/09/15	31	317.21	17	297.62	312.50	14	3,099	0.45%
2022/09/14	5	292.70	3	292.50	291.50	2	3,132	0.06%
2022/09/13	1	292.50	5	293.90	291.00	-4	3,175	-0.13%
2022/09/12	25	294.74	9	286.78	294.50	16	3,275	0.49%
2022/09/08	3	285.00	11	285.55	295.50	-8	3,303	-0.24%
2022/09/07	10	281.75	5	282.50	281.00	5	3,331	0.15%
2022/09/06	9	284.78	8	289.76	294.00	1	3,336	0.03%
2022/09/05	0	293.00	6	296.67	295.50	-6	3,259	-0.18%
2022/09/02	10.3	305.43	39	308.53	309.00	-28.7	3,252	-0.88%
2022/09/01	1.1	338.70	0	0.00	331.00	1.1	3,250	0.03%
2022/08/31	6.1	336.37	12	335.67	339.00	-5.9	3,248	-0.18%
2022/08/30	0	0.00	4.5	343.49	345.00	-4.5	3,235	-0.14%
2022/08/29	0	0.00	9	345.89	346.50	-9	3,223	-0.28%
2022/08/26	1	343.00	3	348.33	350.00	-2	3,212	-0.06%
2022/08/25	5.2	343.85	0	0.00	346.50	5.2	3,202	0.16%
2022/08/24	21	350.33	27	344.04	353.00	-6	3,191	-0.19%
2022/08/23	11	320.55	3	320.67	325.00	8	3,171	0.25%
2022/08/22	20.5	317.46	6	314.67	320.00	14.5	3,160	0.46%
2022/08/19	36	312.78	23	315.28	319.00	13	3,150	0.41%
2022/08/18	13	317.77	14	313.36	319.50	-1	3,127	-0.03%
2022/08/17	12	304.46	11	303.27	305.50	1	3,028	0.03%
2022/08/16	17	300.09	8.1	290.86	301.00	8.9	2,955	0.30%
2022/08/15	27	274.87	4	274.00	284.00	23	2,863	0.80%
2022/08/12	5	265.90	97	261.22	268.00	-92	2,788	-3.30%
2022/08/11	181	254.93	8	248.63	256.50	173	2,733	6.33%	大買/鉅額交易
2022/08/10	1	242.50	1	236.50	236.50	0	2,672	0.00%
2022/08/05	1	229.00	1	230.00	230.50	0	2,631	0.00%
2022/08/04	2	222.00	0	0.00	224.00	2	2,620	0.08%
2022/08/03	2	216.00	0	0.00	220.00	2	2,618	0.08%
2022/08/02	3	225.83	0	0.00	225.00	3	2,596	0.12%
2022/08/01	0	0.00	5	230.00	222.00	-5	2,564	-0.19%
2022/07/29	6	239.75	0	0.00	236.00	6	2,528	0.24%
2022/07/28	4	234.50	12	235.46	238.00	-8	2,512	-0.32%
2022/07/27	11	232.23	7	237.86	231.50	4	2,480	0.16%
2022/07/26	1	247.00	10	244.20	238.00	-9	2,454	-0.37%
2022/07/25	4	257.25	6	250.33	241.00	-2	2,415	-0.08%
2022/07/22	36	240.06	23	244.20	240.50	13	2,340	0.56%
2022/07/21	2	229.00	0	0.00	227.00	2	2,284	0.09%
2022/07/19	1	226.00	6	225.00	220.50	-5	2,257	-0.22%
2022/07/18	0	0.00	1	226.00	226.00	-1	2,217	-0.05%
2022/07/15	3	217.33	0	0.00	218.00	3	2,190	0.14%
2022/07/14	61	218.98	2	220.75	220.50	59	2,155	2.74%
2022/07/13	2	226.00	2	223.50	222.00	0	2,088	0.00%
2022/07/12	12	233.62	32	233.16	224.00	-20	2,041	-0.98%
2022/07/11	15	237.50	5	229.60	237.50	10	1,948	0.51%
2022/07/08	3	223.33	0	0.00	216.00	3	1,891	0.16%
2022/07/07	7	243.36	11	241.41	238.00	-4	1,827	-0.22%
2022/07/06	2	258.00	17	258.18	246.00	-15	1,784	-0.84%
2022/07/05	50	251.63	24.2	255.66	255.50	25.8	1,722	1.50%
2022/07/04	3	238.33	3	244.17	241.00	0	1,656	0.00%
2022/07/01	32	255.17	31	259.40	245.00	1	1,619	0.06%
2022/06/30	146	262.83	192	263.92	266.00	-46	1,522	-3.02%	大買/大賣/
2022/06/29	77	256.96	27.2	259.11	261.50	49.8	1,229	4.05%
2022/06/28	26	240.60	43	242.19	238.00	-17	1,088	-1.56%
2022/06/27	13	238.04	5	235.90	243.00	8	1,009	0.79%
2022/06/24	82	237.98	88	241.07	237.00	-6	954	-0.63%
2022/06/23	26.5	244.47	18.2	247.55	245.00	8.3	894	0.92%
2022/06/22	85	249.05	67	247.57	244.00	18	798	2.25%
2022/06/21	22	241.34	10	233.05	244.50	12	636	1.88%
2022/06/20	33	239.64	14.1	241.13	222.50	18.9	555	3.40%
2022/06/17	14	229.18	33.1	224.65	239.00	-19.1	427	-4.45%
2022/06/16	1	225.00	210.1	218.68	219.50	-209.1	353	-59.08%	大賣/鉅額交易
2022/06/15	232	209.76	17.1	208.72	210.00	214.9	268	79.92%	大買/鉅額交易
2022/06/14	12	192.21	1	194.50	191.00	11	225	4.88%
2022/06/13	10	190.55	5	193.20	190.00	5	216	2.31%
2022/06/10	0	0.00	1.1	191.47	189.00	-1.1	200	-0.53%
2022/06/09	1	179.50	0	0.00	180.00	1	184	0.54%
2022/06/07	0	0.00	1	171.50	173.00	-1	182	-0.55%
2022/05/31	0	0.00	1	168.00	167.50	-1	186	-0.54%
2022/05/20	0	0.00	5	162.80	163.00	-5	198	-2.52%
2022/05/19	8	172.75	1	166.50	165.00	7	199	3.50%
2022/05/18	0	0.00	1	166.50	166.50	-1	186	-0.54%
2022/05/16	0	0.00	1	159.50	161.00	-1	185	-0.54%
2022/05/13	0	0.00	0.1	156.00	154.50	-0.1	182	-0.04%
2022/05/12	1	157.00	0	0.00	155.50	1	182	0.55%
2022/05/11	17	164.97	17	159.91	160.50	0	181	0.00%
2022/05/10	0	0.00	2	149.25	150.50	-2	173	-1.15%
2022/05/09	1	147.50	1	146.00	146.50	0	171	0.00%
2022/05/05	0	0.00	1	154.50	154.00	-1	174	-0.57%
2022/05/04	0	0.00	0	149.50	148.50	0	174	0.00%
2022/05/03	0	152.00	0	0.00	150.50	0	175	0.00%
2022/04/29	0	152.00	0	0.00	153.50	0	177	0.00%
2022/04/27	1	151.94	0	0.00	151.00	1	180	0.57%
2022/04/20	0	167.50	0	0.00	166.00	0	201	0.00%
2022/04/19	0	168.00	1	168.00	167.00	-1	207	-0.48%
2022/04/18	0	170.00	0	0.00	167.50	0	208	0.00%
2022/04/15	0	168.00	0	0.00	166.50	0	215	0.00%
2022/04/01	0	0.00	1	175.50	175.50	-1	230	-0.43%
2022/03/31	0	176.00	0	0.00	177.00	0	230	0.00%
2022/03/29	0	176.50	0	0.00	176.50	0	232	0.00%
2022/03/25	0	174.50	0	0.00	175.00	0	235	0.00%
2022/03/23	1	178.50	1	177.00	178.00	0	247	0.00%
2022/03/22	1	173.50	0	178.00	173.50	1	248	0.40%
2022/03/21	1	174.00	1	176.50	177.50	0	249	0.00%
2022/03/14	0.7	169.25	0	0.00	168.50	0.7	251	0.27%
2022/03/11	0.5	174.00	0	0.00	172.00	0.5	247	0.20%
2022/03/09	0	176.00	1	177.50	179.00	-1	244	-0.40%
2022/03/08	1	175.00	0	0.00	174.50	1	244	0.41%
2022/03/04	0	183.50	0	0.00	181.50	0	242	0.00%
2022/03/03	0	186.00	0	0.00	185.00	0	244	0.00%
2022/03/02	0	0.00	1	185.50	188.00	-1	244	-0.41%
2022/03/01	0	0.00	1	181.50	181.50	-1	242	-0.41%
2022/02/25	1	178.00	1.8	177.56	179.00	-0.8	245	-0.33%
2022/02/24	1	180.00	2.2	176.33	176.00	-1.2	256	-0.49%
2022/02/23	1	179.00	1	181.50	180.50	0	258	0.00%
2022/02/21	1	181.00	2	181.50	183.00	-1	271	-0.37%
2022/02/18	0	0.00	2	176.50	178.00	-2	270	-0.74%
2022/02/16	1	180.00	0.2	178.16	180.00	0.8	270	0.28%
2022/02/14	0	174.50	0	0.00	173.50	0	285	0.02%
2022/02/11	1.1	177.19	0	0.00	179.00	1.1	285	0.37%
2022/02/09	0	0.00	10	183.40	184.00	-10	284	-3.52%
2022/02/08	0	0.00	0.1	182.00	183.50	-0.1	283	-0.02%
2022/02/07	1	179.00	1	184.00	183.00	0	284	0.00%
2022/01/26	0.3	175.00	0	0.00	175.50	0.3	285	0.12%
2022/01/24	1.5	170.34	0	0.00	173.50	1.5	287	0.52%
2022/01/21	1.1	174.44	0.3	175.50	171.50	0.9	291	0.30%
2022/01/20	1	178.00	1	177.00	177.00	0	294	0.00%
2022/01/19	0	0.00	0.1	182.00	181.00	-0.1	294	-0.03%
2022/01/17	2	181.00	0.2	181.00	181.50	1.9	297	0.62%
2022/01/14	5.1	185.65	0	0.00	184.00	5.1	293	1.73%
2022/01/13	0.1	171.00	0.1	171.00	171.00	0.1	272	0.02%
2022/01/12	0.1	164.50	0	0.00	164.50	0.1	270	0.02%
2022/01/11	1	169.50	0	0.00	168.50	1	265	0.38%
2022/01/06	0	0.00	4	174.00	173.00	-4	261	-1.53%
2022/01/05	0.1	179.00	1	177.00	177.00	-1	260	-0.36%
2022/01/03	0	183.50	0	0.00	181.00	0	270	0.00%
2021/12/30	0.1	184.00	0	0.00	184.00	0.1	270	0.02%
2021/12/23	0.1	187.27	0	0.00	186.00	0.1	280	0.04%
2021/12/22	1.2	187.39	0	0.00	187.50	1.2	282	0.41%
2021/12/21	0.1	190.00	0	0.00	190.50	0.1	280	0.04%
2021/12/17	1.1	184.71	4	185.50	185.00	-2.9	277	-1.06%
2021/12/09	0	0.00	2	203.00	199.50	-2	286	-0.70%
2021/12/07	3	204.83	11	203.18	202.50	-8	295	-2.71%
2021/11/23	0.2	199.50	1	199.50	199.50	-0.8	428	-0.19%
2021/11/16	0	204.00	0	0.00	206.50	0	426	0.00%
2021/11/15	0	0.00	1	203.50	203.50	-1	433	-0.23%
2021/11/12	0.1	204.63	0	0.00	202.50	0.1	438	0.02%
2021/11/11	1	211.00	1	211.50	209.00	0	430	0.00%
2021/11/08	1	212.50	0	0.00	212.50	1	445	0.22%
2021/11/01	0	217.50	0	0.00	214.50	0	465	0.00%
2021/10/29	0	0.00	1	220.00	218.00	-1	464	-0.22%
2021/10/27	1	204.50	0	0.00	204.50	1	458	0.22%
2021/10/18	0.1	203.60	0	0.00	202.00	0.1	518	0.01%
2021/10/14	0	0.00	4	207.50	207.50	-4	567	-0.70%
2021/10/13	1.2	211.62	2.2	211.79	211.00	-1	575	-0.17%
2021/10/12	0	214.00	39	218.90	214.50	-39	575	-6.78%
2021/10/08	25	219.52	2	222.73	219.50	23	568	4.04%
2021/10/05	0.1	204.71	0	0.00	203.50	0.1	572	0.01%
2021/10/04	0	207.00	0	0.00	207.00	0	571	0.00%
2021/10/01	2	212.00	0	0.00	208.50	2	569	0.35%
2021/09/29	0	218.00	0	0.00	217.50	0	569	0.00%
2021/09/28	0	223.00	0	0.00	223.00	0	570	0.00%
2021/09/27	0	0.00	1	221.00	224.50	-1	575	-0.17%
2021/09/22	0	215.00	0	0.00	216.50	0	591	0.00%
2021/09/17	2	222.50	0	0.00	221.50	2	608	0.33%
2021/09/16	0	225.00	70	224.29	222.50	-70	625	-11.18%
2021/09/15	1	218.03	1	225.00	225.00	0	627	0.00%
2021/09/14	0	225.50	90	226.08	224.00	-90	622	-14.46%
2021/09/13	1.1	229.07	0	0.00	229.00	1.1	625	0.17%
2021/09/08	0	0.00	10	235.85	235.00	-10	660	-1.51%
2021/09/07	19.2	228.60	22	229.07	226.00	-2.8	644	-0.44%
2021/09/06	15.3	298.64	4.1	298.80	303.00	11.2	596	1.87%
2021/09/03	2	292.49	32	293.47	296.50	-30	574	-5.22%
2021/09/02	1	287.50	6	299.00	287.50	-5	561	-0.89%
2021/09/01	0	0.00	9	297.17	295.50	-9	554	-1.62%
2021/08/31	1	294.00	15	293.90	294.00	-14	545	-2.56%
2021/08/30	0	0.00	14	292.86	286.50	-14	540	-2.59%
2021/08/27	0	0.00	7	291.57	285.00	-7	532	-1.31%
2021/08/26	0	0.00	9	285.39	289.50	-9	524	-1.72%
2021/08/25	1	281.00	11	281.36	279.00	-10	517	-1.93%
2021/08/24	0	0.00	9	268.33	267.00	-9	520	-1.73%
2021/08/20	0	255.00	0	0.00	256.50	0	543	0.00%
2021/08/19	0.1	258.79	0	0.00	254.50	0.1	568	0.01%
2021/08/18	1	254.02	0	0.00	267.00	1	565	0.18%
2021/08/17	0	264.83	1	260.00	260.00	-1	564	-0.17%
2021/08/16	1	268.00	3	274.00	267.00	-2	570	-0.35%
2021/08/12	2	266.00	0	0.00	270.00	2	667	0.30%
2021/08/11	0.1	267.37	4	263.88	262.00	-3.9	715	-0.55%
2021/08/10	0	279.00	0	0.00	276.00	0	737	0.00%
2021/08/09	0	0.00	1	284.50	282.00	-1	793	-0.13%
2021/08/06	1	285.00	1	287.00	285.50	0	799	0.00%
2021/08/05	2	287.50	0	0.00	284.00	2	812	0.25%
2021/08/04	1	285.00	1	284.00	281.50	0	837	0.00%
2021/08/03	10	281.05	0	0.00	281.50	10	847	1.18%
2021/08/02	1	279.00	0	0.00	278.00	1	853	0.12%
2021/07/30	6	279.84	0	0.00	277.00	6	867	0.69%
2021/07/26	5	278.60	0	0.00	279.00	5	897	0.56%
2021/07/22	2	292.50	46	286.79	281.50	-44	910	-4.83%
2021/07/21	35	310.00	8	294.05	311.00	27	909	2.96%
2021/07/20	11	289.09	15	287.47	283.00	-4	883	-0.45%
2021/07/19	11	281.55	8	280.00	280.00	3	879	0.34%
2021/07/15	0	0.00	10	267.30	266.00	-10	893	-1.12%
2021/07/13	0	0.00	5	267.10	261.00	-5	912	-0.55%
2021/07/12	1	270.00	0	0.00	269.50	1	909	0.11%
2021/07/06	0	0.00	1	280.00	276.00	-1	1,012	-0.10%
2021/07/05	1	281.00	0	0.00	279.50	1	1,037	0.10%
2021/07/02	1	275.50	0	0.00	275.00	1	1,046	0.10%
2021/07/01	5	286.00	0	0.00	279.00	5	1,076	0.46%
2021/06/30	0	0.00	1	291.00	282.00	-1	1,114	-0.09%
2021/06/29	1	287.50	0	0.00	285.00	1	1,161	0.09%
2021/06/28	3	285.00	5	285.50	278.50	-2	1,170	-0.17%
2021/06/25	6	277.25	0	0.00	289.50	6	1,153	0.52%
2021/06/24	0	0.00	13	269.42	268.00	-13	1,143	-1.14%
2021/06/23	0	0.00	4	262.50	259.50	-4	1,137	-0.35%
2021/06/21	2	257.50	4	255.00	255.50	-2	1,128	-0.18%
2021/06/18	0	0.00	7	271.14	271.00	-7	1,110	-0.63%
2021/06/17	34	275.93	78	267.28	276.00	-44	1,102	-3.99%
2021/06/16	22	262.18	2	265.75	260.00	20	1,082	1.85%
2021/06/10	7	261.21	0	0.00	260.50	7	1,088	0.64%
2021/06/09	14	262.14	1	260.00	258.00	13	1,090	1.19%
2021/06/08	19	261.95	0	0.00	260.00	19	1,095	1.73%
2021/06/07	26	262.25	0	0.00	264.00	26	1,107	2.35%
2021/06/04	9	253.56	3	254.00	254.50	6	1,132	0.53%
2021/06/03	3	254.17	0	0.00	254.00	3	1,132	0.26%
2021/06/02	32	244.27	3	246.67	248.50	29	1,134	2.56%
2021/06/01	51	261.27	16	258.44	254.50	35	1,131	3.09%
2021/05/28	12	261.42	61	261.47	260.00	-49	1,102	-4.44%
2021/05/27	45	265.63	17	265.47	265.00	28	1,096	2.55%
2021/05/26	4	274.00	0	0.00	274.00	4	1,072	0.37%
2021/05/25	0	304.00	0	0.00	304.00	0	1,071	0.00%
2021/05/24	17	330.00	1	337.50	337.50	16	1,071	1.49%
2021/05/21	62	324.74	21	325.05	329.50	41	1,066	3.84%
2021/05/20	7	329.29	15	337.03	339.00	-8	1,010	-0.79%
2021/05/19	231	304.19	4	301.99	308.50	227	972	23.34%	大買/鉅額交易
2021/05/18	4	279.88	24	282.21	280.50	-20	925	-2.16%
2021/05/17	23	281.67	32.2	272.45	282.00	-9.2	902	-1.02%
2021/05/14	3	256.50	10	256.50	256.50	-7	846	-0.83%
2021/05/13	0	0.00	6	231.50	233.50	-6	839	-0.71%
2021/05/12	30	244.47	25	227.80	224.50	5	826	0.61%
2021/05/11	4	245.25	0	0.00	247.50	4	796	0.50%
2021/05/10	0	0.00	20	260.33	254.00	-20	788	-2.54%
2021/05/07	22	261.11	8	255.31	258.50	14	796	1.76%
2021/05/06	2	245.00	6	254.00	243.00	-4	816	-0.49%
2021/05/05	5	242.00	4	251.50	248.00	1	838	0.12%
2021/05/04	10	240.45	5	261.10	244.00	5	847	0.59%
2021/05/03	6	255.00	16	261.78	255.00	-10	823	-1.21%
2021/04/29	15	252.40	5	259.50	251.50	10	811	1.23%
2021/04/28	6	258.00	53	259.61	255.50	-47	804	-5.84%
2021/04/27	72	252.22	29	249.17	258.00	43	794	5.41%
2021/04/26	0	0.00	1	240.00	240.00	-1	776	-0.13%
2021/04/23	40	237.34	0	0.00	235.50	40	784	5.10%
2021/04/22	0.1	233.54	0	0.00	227.00	0.1	780	0.01%
2021/04/21	26	234.98	0	0.00	232.50	26	782	3.32%
2021/04/20	1	236.00	30	236.52	236.00	-29	778	-3.73%
2021/04/19	0	238.50	30	242.00	237.50	-30	815	-3.68%
2021/04/15	4	243.88	3	250.50	245.00	1	834	0.12%
2021/04/14	31	246.21	11	250.05	250.50	20	823	2.43%
2021/04/13	70.1	257.97	42	261.01	249.00	28.1	805	3.49%
2021/04/12	0	0.00	2	276.50	276.50	-2	746	-0.27%
2021/04/09	5	241.00	0	0.00	251.50	5	745	0.67%
2021/04/08	0	231.50	0	0.00	229.00	0	719	0.01%
2021/04/07	20	233.68	0	0.00	229.50	20	710	2.82%
2021/04/06	1	220.50	32	224.83	235.00	-31	680	-4.56%
2021/04/01	32	207.02	1	213.50	214.00	31	641	4.83%
2021/03/29	0	0.00	0	194.00	194.00	0	578	0.00%
2021/03/23	0	188.50	0	0.00	188.00	0	632	0.00%
2021/03/19	2	189.00	0	0.00	189.00	2	640	0.31%
2021/03/18	1	190.00	0	0.00	190.50	1	639	0.16%
2021/03/16	1	188.00	0	0.00	188.50	1	649	0.15%
2021/03/12	2	189.75	0	0.00	188.50	2	647	0.31%
2021/03/11	0	0.00	30	199.98	194.00	-30	646	-4.64%
2021/03/10	30	199.67	0	193.00	198.50	30	638	4.70%
2021/02/25	44	190.86	0	0.00	189.00	44	645	6.81%
2021/02/23	0	189.00	0	0.00	187.00	0	643	0.00%
2021/02/22	0	0.00	1	195.00	192.50	-1	643	-0.16%
2021/02/18	1	188.00	0	0.00	188.50	1	639	0.16%
2021/01/29	0	0.00	1	182.49	181.00	-1	701	-0.14%
2021/01/28	103	188.06	9	186.67	190.00	94	692	13.57%	大買/
2021/01/27	6	179.08	5	181.90	185.00	1	672	0.15%
2021/01/20	1	158.00	0	0.00	157.00	1	728	0.14%
2021/01/19	1	161.01	0	0.00	161.00	1	755	0.13%
2021/01/18	0	0.00	3	154.17	169.50	-3	779	-0.38%
2021/01/15	0	161.00	1	163.00	160.00	-1	816	-0.12%
2021/01/14	1	168.50	0	0.00	167.00	1	854	0.12%
2021/01/12	6	167.00	5.2	171.81	168.50	0.8	851	0.09%
2020/12/29	0	199.50	0	0.00	197.00	0	744	0.00%
2020/12/23	1	203.00	0	0.00	201.00	1	733	0.14%
2020/12/17	0	0.00	0.9	191.00	193.00	-0.9	699	-0.13%
2020/12/16	1	188.50	1	186.99	187.00	0	683	0.00%
2020/12/11	1	182.01	0	0.00	181.00	1	683	0.15%
2020/12/04	0	0.00	20	190.88	189.50	-20	689	-2.90%
2020/12/03	2	199.25	3	199.18	192.00	-1	691	-0.15%
2020/12/02	21	193.50	0	0.00	193.50	21	677	3.10%
2020/11/24	0	177.50	0	0.00	175.00	0	685	0.00%
2020/11/18	0	174.50	0	0.00	174.00	0	689	0.00%
2020/11/16	0	175.50	0	0.00	174.00	0	683	0.00%
2020/11/13	1	176.00	1	172.00	179.50	0	676	0.00%
2020/11/12	0	180.50	1	176.50	175.00	-1	667	-0.15%
2020/11/10	0	186.00	16	186.19	182.50	-16	656	-2.44%
2020/11/09	15	197.50	2.3	193.85	185.50	12.7	649	1.96%
2020/11/06	3	231.17	4	232.25	233.50	-1	608	-0.16%
2020/11/05	0	231.50	0	0.00	229.00	0	594	0.00%
2020/11/03	0.2	234.50	0	0.00	235.50	0.2	570	0.03%
2020/11/02	1	232.00	4	230.13	225.00	-3	557	-0.54%
2020/10/30	7	245.57	7.1	244.51	242.00	-0.1	533	-0.02%
2020/10/29	6.1	226.85	5	230.00	236.50	1.1	508	0.22%
2020/10/28	10	236.00	33	229.76	223.50	-23	485	-4.74%
2020/10/27	66.2	229.44	64	230.43	232.50	2.2	463	0.46%
2020/10/26	0	0.00	38	222.92	226.50	-38	427	-8.88%
2020/10/23	48	204.94	40.8	209.29	215.00	7.2	395	1.83%
2020/10/22	27	198.09	28.2	197.30	201.50	-1.2	342	-0.36%
2020/10/20	50	184.83	2	184.00	185.50	48	293	16.37%
2020/10/19	0	0.00	1	179.00	178.50	-1	278	-0.36%
2020/10/16	3	174.50	4	176.50	176.50	-1	278	-0.36%
2020/10/15	1	171.50	0	0.00	175.00	1	277	0.36%
2020/10/08	1	172.50	0	0.00	172.00	1	287	0.35%
2020/10/07	0	0.00	5	175.00	173.00	-5	290	-1.72%
2020/10/05	2	173.75	1	178.00	178.00	1	300	0.33%
2020/09/25	1	163.50	0	0.00	163.50	1	321	0.31%
2020/09/24	4	168.13	2	167.75	165.00	2	328	0.61%
2020/09/23	6	174.67	2	172.25	172.50	4	328	1.22%
2020/09/22	0	0.00	4	177.63	177.00	-4	327	-1.22%
2020/09/17	1	177.00	0	0.00	178.00	1	340	0.29%
2020/09/15	2	177.75	0	0.00	178.50	2	341	0.58%
2020/09/14	2	175.50	2	175.75	175.00	0	356	0.00%
2020/09/10	1	170.00	0	0.00	172.00	1	373	0.27%
2020/09/09	5	170.00	6	169.00	171.50	-1	375	-0.27%
2020/09/08	16	174.56	22	170.16	171.00	-6	378	-1.58%
2020/09/07	7	174.21	6	172.17	172.50	1	386	0.26%
2020/09/04	3	165.67	3	163.67	167.50	0	398	0.00%
2020/09/03	1	163.00	0	0.00	162.50	1	406	0.25%
2020/09/02	1	163.00	2	163.00	163.00	-1	466	-0.21%
2020/09/01	3	162.50	3	163.17	163.00	0	508	0.00%
2020/08/31	4	164.38	0	0.00	164.00	4	513	0.78%
2020/08/28	0	0.00	2	160.50	160.50	-2	507	-0.39%
2020/08/27	0	0.00	1	161.00	160.50	-1	506	-0.20%
2020/08/26	0	0.00	2	157.00	157.50	-2	500	-0.40%
2020/08/25	3	156.17	0	0.00	156.50	3	499	0.60%
2020/08/24	4	150.88	3	150.00	152.50	1	494	0.20%
2020/08/21	2	149.00	0	0.00	149.00	2	495	0.40%
2020/08/19	2	151.75	0	0.00	149.50	2	495	0.40%
2020/08/18	2	149.75	0	0.00	150.50	2	501	0.40%
2020/08/17	3	150.83	0	0.00	149.00	3	504	0.59%
2020/07/27	0	0.00	10	153.50	150.50	-10	546	-1.83%
2020/07/24	0	0.00	10	157.70	155.00	-10	544	-1.84%
2020/07/22	1	163.00	0	0.00	162.00	1	542	0.18%
2020/07/21	0	0.00	10	158.50	156.00	-10	539	-1.86%
2020/07/20	0	0.00	10	158.00	158.50	-10	537	-1.86%
2020/07/17	0	0.00	5	159.50	157.00	-5	538	-0.93%
2020/07/15	5	162.00	0	0.00	161.00	5	546	0.92%
2020/07/10	1	167.50	1	167.00	165.50	0	547	0.00%
2020/07/06	10	175.00	0	0.00	173.50	10	550	1.82%
2020/06/29	0	0.00	1	176.50	177.50	-1	527	-0.19%
2020/06/19	12	174.50	41	176.45	172.50	-29	525	-5.52%
2020/06/18	27	170.72	2	169.25	171.50	25	505	4.94%
2020/06/17	2	167.25	23	167.00	169.50	-21	501	-4.19%
2020/06/16	20	163.75	1	161.00	161.00	19	489	3.88%
2020/06/15	10	162.00	0	0.00	163.50	10	500	2.00%
2020/06/11	2	173.00	2	171.25	162.00	0	512	0.00%
2020/06/10	1	172.00	1	172.50	170.00	0	506	0.00%
2020/06/09	10	177.65	25	176.04	172.00	-15	518	-2.90%
2020/06/08	21	169.48	4	167.88	171.50	17	481	3.53%
2020/06/03	20	152.00	0	0.00	152.00	20	511	3.91%
2020/06/01	0	0.00	1	151.50	151.50	-1	518	-0.19%
2020/05/28	1	148.00	0	0.00	147.50	1	532	0.19%
2020/05/26	0	0.00	2	151.50	150.00	-2	563	-0.35%
2020/05/25	3	152.50	1	152.00	152.00	2	588	0.34%
2020/05/21	0	0.00	8	148.00	148.00	-8	613	-1.30%
2020/05/18	2	146.00	12	146.42	145.50	-10	678	-1.47%
2020/05/14	0	0.00	10	150.15	147.50	-10	675	-1.48%
2020/05/07	7	155.86	3	155.00	156.00	4	672	0.60%
2020/05/06	4	156.00	3	156.33	154.00	1	673	0.15%
2020/05/04	0	0.00	5	148.50	147.00	-5	664	-0.75%
2020/04/28	5	146.00	0	0.00	146.50	5	671	0.74%
2020/04/21	5	145.00	0	0.00	142.00	5	680	0.73%
2020/04/10	5	140.00	0	0.00	142.00	5	662	0.75%
2020/04/09	3	140.00	1	141.50	139.00	2	661	0.30%
2020/04/08	0	0.00	2	141.00	140.00	-2	655	-0.31%
2020/04/07	0	0.00	10	136.50	136.50	-10	653	-1.53%
2020/04/01	0	0.00	10	131.85	132.50	-10	656	-1.52%
2020/03/31	0	0.00	1	133.50	133.00	-1	655	-0.15%
2020/03/27	2	134.50	0	0.00	130.00	2	654	0.31%
2020/03/26	10	131.75	2	131.00	133.50	8	649	1.23%
2020/03/25	10	132.00	3	133.00	132.50	7	646	1.08%
2020/03/23	0	0.00	5	119.20	120.50	-5	635	-0.79%
2020/03/20	7	116.21	4	115.50	118.50	3	633	0.47%
2020/03/19	0	0.00	40.4	110.63	108.00	-40.4	634	-6.37%
2020/03/17	13	127.73	3	130.00	128.00	10	621	1.61%
2020/03/16	0	0.00	4	147.75	138.50	-4	600	-0.67%
2020/03/13	3	144.00	13	148.23	150.00	-10	578	-1.73%
2020/03/12	2	159.00	10	159.20	157.50	-8	547	-1.46%
2020/03/11	15	166.37	7	165.64	163.00	8	522	1.53%
2020/03/10	1	158.50	0	0.00	156.50	1	475	0.21%
2020/03/09	0	0.00	1.2	150.00	149.00	-1.2	451	-0.27%
2020/03/06	0	0.00	48	150.00	150.50	-48	444	-10.81%
2020/03/05	1	152.00	7	152.50	152.50	-6	440	-1.36%
2020/03/02	1	157.50	3	157.83	154.00	-2	424	-0.47%
2020/02/27	11	164.68	6	163.67	162.50	5	413	1.21%
2020/02/26	17	170.79	9	169.28	163.00	8	402	1.99%
2020/02/25	25	164.14	3	168.33	170.00	22	388	5.66%
2020/02/24	15	162.53	2	165.00	164.50	13	371	3.50%
2020/02/21	23	165.09	2	167.00	163.00	21	365	5.75%
2020/02/20	6	163.92	0	0.00	162.50	6	345	1.74%
2020/02/19	59	157.48	1	151.00	160.50	58	325	17.82%
2020/02/18	10	150.30	0	0.00	149.50	10	308	3.24%
2020/02/14	43	149.85	0	0.00	151.00	43	333	12.91%
2020/02/11	2	151.25	0	0.00	151.50	2	336	0.59%
2020/02/06	0	0.00	4	155.63	155.00	-4	346	-1.16%
2020/02/05	0	0.00	1	153.50	152.00	-1	341	-0.29%
2020/02/03	56	145.83	0	0.00	146.50	56	354	15.79%
2020/01/31	1	150.50	0	0.00	149.50	1	357	0.28%
2020/01/30	1	143.00	0	0.00	142.50	1	362	0.28%
2020/01/20	1	153.50	7.9	152.75	153.00	-6.9	356	-1.93%
2020/01/17	3	151.00	0	0.00	150.00	3	353	0.85%
2020/01/15	2	148.25	0	0.00	146.50	2	360	0.56%
2020/01/14	4	150.50	0	0.00	149.00	4	361	1.11%
2020/01/13	1	150.00	0	0.00	150.00	1	364	0.27%
2020/01/10	0	0.00	1	145.50	146.00	-1	371	-0.27%
2020/01/09	1	141.00	1	140.50	140.50	0	377	0.00%
2020/01/03	0	0.00	1	145.50	145.00	-1	466	-0.21%
2019/12/25	0	0.00	5	150.00	149.50	-5	597	-0.84%
2019/12/24	1	150.00	0	0.00	151.00	1	607	0.16%
2019/12/20	6	152.08	0	0.00	152.50	6	632	0.95%
2019/12/17	3	152.83	2	153.75	151.50	1	699	0.14%
2019/12/16	1	150.00	13	149.38	148.50	-12	755	-1.59%
2019/11/26	1	165.00	0	0.00	163.50	1	844	0.12%
2019/11/25	1	164.50	50	165.40	165.00	-49	844	-5.80%
2019/11/22	50	165.15	1	163.00	167.00	49	839	5.84%
2019/11/14	2	163.00	0	0.00	160.50	2	861	0.23%
2019/11/13	0	0.00	4	163.00	162.50	-4	842	-0.47%
2019/11/08	2	161.50	0	0.00	162.00	2	850	0.24%
2019/11/07	2	161.50	2	160.75	162.00	0	854	0.00%
2019/11/06	0	0.00	1	160.50	159.00	-1	862	-0.12%
2019/11/05	0	0.00	1	157.50	158.00	-1	870	-0.11%
2019/11/01	0	0.00	2	154.00	154.50	-2	909	-0.22%
2019/10/31	3	157.67	0	0.00	157.50	3	923	0.32%
2019/10/30	0	0.00	1	164.50	162.50	-1	953	-0.10%
2019/10/29	1	162.00	21.4	162.65	162.00	-20.4	989	-2.06%
2019/10/25	1	159.50	1	159.50	159.50	0	1,045	0.00%
2019/10/24	3	160.67	9	159.39	160.00	-6	1,059	-0.57%
2019/10/23	0	0.00	1	160.50	161.50	-1	1,061	-0.09%
2019/10/22	1	160.50	0	0.00	160.00	1	1,066	0.09%
2019/10/16	0	0.00	1	161.00	157.00	-1	1,102	-0.09%
2019/10/15	4	164.12	3	158.67	160.00	1	1,094	0.09%
2019/10/14	8	168.13	5	166.00	167.50	3	1,072	0.28%
2019/10/08	5	188.70	17.5	189.01	187.00	-12.5	1,040	-1.20%
2019/10/07	2	184.50	1	186.50	183.50	1	1,011	0.10%
2019/10/04	25	184.78	17	185.06	183.50	8	1,007	0.79%
2019/10/03	15	183.57	5	183.60	181.00	10	987	1.01%
2019/10/02	8	173.38	10	178.35	187.00	-2	965	-0.21%
2019/10/01	1	171.00	1	169.00	171.50	0	939	0.00%
2019/09/27	1	167.50	1	162.00	169.00	0	934	0.00%
2019/09/26	2	165.50	5	166.80	165.50	-3	933	-0.32%
2019/09/23	3	177.00	2	175.00	176.00	1	896	0.11%
2019/09/20	5	168.20	3	168.67	169.50	2	863	0.23%
2019/09/19	6	167.00	2	167.50	170.00	4	841	0.48%
2019/09/18	47	157.70	6	159.17	160.50	41	783	5.24%
2019/09/17	1	153.50	0	0.00	151.50	1	751	0.13%
2019/09/16	0	0.00	1	150.50	152.50	-1	753	-0.13%
2019/09/11	0	0.00	0.3	150.50	150.50	-0.3	758	-0.04%
2019/09/09	0	0.00	20.4	152.91	152.50	-20.4	753	-2.71%
2019/09/06	4	147.63	0	146.00	146.00	4	729	0.54%
2019/09/03	10	151.50	2.3	149.72	149.50	7.7	720	1.07%
2019/09/02	0	0.00	5	149.90	149.50	-5	720	-0.69%
2019/08/30	0.7	149.50	0	0.00	149.50	0.7	714	0.10%
2019/08/29	0	0.00	2	152.00	151.00	-2	707	-0.28%
2019/08/28	1	148.50	0	0.00	149.00	1	697	0.14%
2019/08/27	0	0.00	1	152.00	150.00	-1	693	-0.14%
2019/08/23	1	155.00	0	0.00	152.00	1	691	0.14%
2019/08/21	4	156.50	2	154.50	154.00	2	679	0.29%
2019/08/20	2	154.25	2	154.00	155.00	0	664	0.00%
2019/08/19	3	148.00	1	148.00	149.00	2	648	0.31%
2019/08/14	0	0.00	3	146.33	143.50	-3	639	-0.47%
2019/08/13	0	0.00	11	145.50	145.50	-11	636	-1.73%
2019/08/08	11	149.77	13	150.08	149.00	-2	642	-0.31%
2019/08/07	7	156.50	6	152.67	152.00	1	652	0.15%
2019/08/06	3	149.00	2	150.50	148.00	1	636	0.16%
2019/08/05	4	147.88	2	148.75	144.00	2	621	0.32%
2019/08/02	1	158.00	12	160.67	157.00	-11	597	-1.84%
2019/08/01	6	161.75	30	163.57	159.50	-24	578	-4.15%
2019/07/31	39	158.55	20	153.33	161.00	19	534	3.56%
2019/07/30	41	207.72	21	207.12	193.50	20	493	4.05%
2019/07/29	29	208.31	22	209.64	215.00	7	461	1.52%
2019/07/26	0	0.00	4	189.50	195.50	-4	435	-0.92%
2019/07/25	4	189.13	13	187.15	187.50	-9	420	-2.14%
2019/07/24	6	183.92	18	186.61	187.00	-12	411	-2.91%
2019/07/23	5	182.10	0	0.00	184.00	5	407	1.23%
2019/07/22	15	182.60	8	183.50	181.00	7	401	1.74%
2019/07/19	1	174.50	4	177.38	178.50	-3	372	-0.81%
2019/07/18	4	171.88	3	170.33	172.00	1	358	0.28%
2019/07/16	21	163.69	6	165.33	165.50	15	340	4.41%
2019/07/15	1	161.00	20	161.88	164.00	-19	334	-5.68%
2019/07/12	0	0.00	1	154.00	155.50	-1	319	-0.31%
2019/07/11	0	0.00	1	155.50	153.50	-1	319	-0.31%
2019/07/08	3	152.00	1	151.50	151.50	2	306	0.65%
2019/07/05	3	154.67	6	154.92	155.50	-3	299	-1.00%
2019/07/03	5	150.00	1	150.00	149.50	4	297	1.34%
2019/07/02	1	147.50	1	149.00	147.50	0	292	0.00%
2019/06/27	10	144.50	0	0.00	145.00	10	311	3.21%
2019/06/21	2	147.25	3	147.83	147.00	-1	432	-0.23%
2019/06/20	0	0.00	1	146.00	150.00	-1	427	-0.23%
2019/06/19	1	144.00	0	0.00	144.50	1	422	0.24%
2019/06/18	1	147.00	0	0.00	144.50	1	421	0.24%
2019/06/10	10	143.75	5	143.50	144.50	5	425	1.17%
2019/06/06	0	0.00	1	144.00	146.00	-1	428	-0.23%
2019/05/30	0	0.00	3	142.83	144.50	-3	440	-0.68%
2019/05/29	1	142.00	0	0.00	142.00	1	443	0.23%
2019/05/21	0	0.00	5	142.00	142.50	-5	459	-1.09%
2019/05/20	0	0.00	15	141.67	143.00	-15	465	-3.22%
2019/05/17	1	141.50	10	142.50	142.50	-9	496	-1.81%
2019/05/16	26	146.13	2	148.50	145.00	24	520	4.61%
2019/05/15	13	148.08	0	0.00	149.00	13	510	2.55%
2019/05/10	0	0.00	1	135.00	136.00	-1	492	-0.20%
2019/05/06	2	139.25	2	139.00	138.00	0	485	0.00%
2019/04/29	0	0.00	1	131.50	131.00	-1	477	-0.21%
2019/04/26	0	0.00	13	137.92	137.00	-13	472	-2.75%
2019/04/25	0	0.00	1	139.50	138.50	-1	471	-0.21%
2019/04/18	0	0.00	1	140.50	137.00	-1	472	-0.21%
2019/04/17	1	141.00	4	141.63	141.00	-3	471	-0.64%
2019/04/16	1	140.50	0	0.00	140.50	1	471	0.21%
2019/04/12	1	141.00	0	0.00	141.00	1	476	0.21%
2019/04/11	1	142.50	0	0.00	139.50	1	485	0.21%
2019/04/10	1	143.50	10	142.30	142.00	-9	481	-1.87%
2019/04/09	0	0.00	2	140.75	142.00	-2	471	-0.42%
2019/04/08	5	141.50	1	142.50	139.00	4	467	0.86%
2019/04/02	12	140.17	5	138.50	137.00	7	454	1.54%
2019/04/01	7	142.64	4	143.88	139.00	3	452	0.66%
2019/03/29	8	142.75	5	144.70	143.00	3	441	0.68%
2019/03/28	17	147.09	120	147.43	141.00	-103	428	-24.03%	大賣/鉅額交易
2019/03/27	124	144.98	14	142.39	145.50	110	366	30.02%	大買/鉅額交易
2019/03/26	0	0.00	4	132.50	132.50	-4	330	-1.21%
2019/03/25	1	126.50	0	0.00	126.00	1	318	0.31%
2019/03/22	2	129.00	0	0.00	128.50	2	318	0.63%
2019/03/14	1	127.50	0	0.00	125.50	1	328	0.30%
2019/03/12	1	130.50	1	129.50	129.50	0	327	0.00%
2019/03/11	0	0.00	1	128.00	127.50	-1	326	-0.31%
2019/03/08	2	127.00	2	126.00	127.00	0	331	0.00%
2019/03/07	1	128.50	0	0.00	126.50	1	336	0.30%
2019/03/05	1	127.00	0	0.00	126.50	1	334	0.30%
2019/03/04	1	128.00	2	128.25	129.00	-1	334	-0.30%
2019/02/25	0	0.00	1	124.00	122.00	-1	345	-0.29%
2019/02/19	0	0.00	0.1	127.00	128.00	-0.1	367	-0.02%
2019/02/18	12	131.42	13	130.77	129.00	-1	370	-0.27%
2019/02/15	16	129.03	7	128.86	130.00	9	358	2.51%
2019/02/13	0	0.00	1	118.50	120.00	-1	342	-0.29%
2019/01/29	1	113.00	0	0.00	113.00	1	364	0.27%
2019/01/23	15	115.07	1	115.00	116.00	14	367	3.81%
2019/01/22	3	113.00	0	0.00	113.00	3	363	0.82%
2019/01/17	1	114.00	3	114.00	114.00	-2	365	-0.55%
2019/01/16	0	0.00	10	110.75	111.00	-10	370	-2.70%
2019/01/14	1	112.00	1	111.50	111.50	0	366	0.00%
2019/01/09	2	116.25	0	0.00	115.00	2	364	0.55%
2019/01/04	1	116.00	1	117.50	118.50	0	356	0.00%
2019/01/03	2	117.75	6	117.75	116.00	-4	356	-1.12%
2018/12/27	0	0.00	2	111.50	110.50	-2	349	-0.57%
2018/12/25	0	0.00	1	108.50	108.50	-1	349	-0.29%
2018/12/21	1	111.50	0	0.00	110.50	1	345	0.29%
2018/12/20	3	113.83	1	115.50	113.00	2	342	0.58%
2018/12/19	1	115.00	1	117.00	114.50	0	343	0.00%
2018/12/18	2	116.50	2	117.75	115.50	0	342	0.00%
2018/12/17	1	119.50	1	118.50	117.00	0	342	0.00%
2018/12/14	2	122.00	0	0.00	119.00	2	342	0.58%
2018/12/13	2	118.50	2	116.50	121.00	0	340	0.00%
2018/12/12	10	116.45	20	115.38	115.50	-10	335	-2.98%
2018/12/10	1	114.50	0	0.00	114.00	1	347	0.29%
2018/12/07	0	0.00	3	117.17	118.00	-3	355	-0.84%
2018/12/06	1	115.00	0	0.00	113.50	1	355	0.28%
2018/12/05	1	118.00	1	117.00	117.00	0	351	0.00%
2018/12/04	5	120.60	0	0.00	119.00	5	353	1.41%
2018/12/03	0	0.00	3	122.50	122.00	-3	355	-0.84%
2018/11/30	2	121.50	0	0.00	119.50	2	349	0.57%
2018/11/27	1	116.50	1	115.50	115.50	0	339	0.00%
2018/11/23	2	115.00	2	117.00	113.50	0	344	0.00%
2018/11/22	23	118.54	20	120.00	118.00	3	339	0.88%
2018/11/21	1	124.00	1	125.00	124.50	0	331	0.00%
2018/11/20	1	124.00	2	124.75	120.50	-1	318	-0.31%
2018/11/15	1	118.00	5	119.80	118.00	-4	306	-1.31%
2018/11/14	9	120.44	0	0.00	118.00	9	301	2.99%
2018/11/12	13	120.23	12	119.50	120.00	1	278	0.36%
2018/11/08	0	0.00	54	114.60	117.50	-54	274	-19.71%
2018/11/07	73	108.00	0	0.00	108.00	73	266	27.39%
2018/11/01	0	0.00	2	100.90	103.00	-2	340	-0.59%
2018/10/25	2	98.50	0	0.00	97.40	2	415	0.48%
2018/10/24	0	0.00	1	106.00	101.50	-1	434	-0.23%
2018/10/23	2	98.00	0	0.00	98.00	2	444	0.45%
2018/10/22	0	0.00	1	101.00	100.00	-1	465	-0.21%
2018/10/19	1	96.40	0	0.00	97.30	1	477	0.21%
2018/10/17	3	100.50	0	0.00	100.50	3	489	0.61%
2018/10/16	1	100.50	2	102.25	101.50	-1	489	-0.20%
2018/10/12	1	97.30	0	0.00	97.80	1	500	0.20%
2018/10/11	1	96.50	0	0.00	95.40	1	506	0.20%
2018/10/01	0	0.00	1	113.00	112.50	-1	567	-0.18%
2018/09/25	1	112.00	1	113.50	113.00	0	569	0.00%
2018/09/21	1	111.50	1	112.50	111.50	0	570	0.00%
2018/09/20	16	111.53	1	113.00	111.00	15	571	2.63%
2018/09/19	1	111.00	0	0.00	111.00	1	573	0.17%
2018/09/18	1	116.00	0	0.00	112.50	1	573	0.17%
2018/09/14	0	0.00	15	119.47	119.50	-15	573	-2.61%
2018/09/13	18	119.31	5	114.80	119.50	13	571	2.28%
2018/09/10	0	0.00	1	112.00	108.00	-1	566	-0.18%
2018/09/07	0	0.00	0.3	113.00	106.50	-0.3	562	-0.06%
2018/09/06	0	0.00	0.2	115.00	114.00	-0.2	559	-0.03%
2018/09/03	1	117.00	0	0.00	117.00	1	567	0.18%
2018/08/30	0	0.00	1.2	122.50	120.00	-1.2	567	-0.21%
2018/08/27	0	0.00	2	120.00	120.00	-2	575	-0.35%
2018/08/24	2	117.75	15	118.00	118.00	-13	585	-2.22%
2018/08/23	0	0.00	3	122.00	120.50	-3	590	-0.51%
2018/08/22	0	0.00	1	124.00	122.50	-1	589	-0.17%
2018/08/21	1	122.00	0	0.00	121.50	1	585	0.17%
2018/08/20	1	118.00	0	0.00	117.50	1	584	0.17%
2018/08/17	1	125.50	0	0.00	120.50	1	583	0.17%
2018/08/16	0	0.00	1	122.00	123.50	-1	579	-0.17%
2018/08/15	1	127.00	2	129.50	125.00	-1	576	-0.17%
2018/08/14	2	122.00	0.1	127.00	126.50	1.9	570	0.33%
2018/08/13	1.1	120.60	0	0.00	120.00	1.1	569	0.20%
2018/08/10	3	135.17	3	135.33	130.00	0	557	0.00%
2018/08/09	4.1	136.57	3	139.00	132.50	1.1	568	0.19%
2018/08/08	0	0.00	6	150.42	141.50	-6	551	-1.09%
2018/08/07	15	152.67	11	149.23	148.50	4	522	0.76%
2018/08/06	0	0.00	1	139.50	141.00	-1	489	-0.20%
2018/08/03	0	0.00	1.1	142.38	142.00	-1.1	484	-0.22%
2018/08/02	0.2	139.50	1	143.00	140.50	-0.8	480	-0.17%
2018/08/01	43	145.81	24	145.54	143.00	19	472	4.02%
2018/07/31	6.3	143.04	0	0.00	142.00	6.3	469	1.33%
2018/07/30	1.1	161.75	0	0.00	157.00	1.1	454	0.23%
2018/07/27	0.1	157.50	137	160.91	157.50	-136.9	451	-30.33%	大賣/鉅額交易
2018/07/26	136	151.50	0	0.00	151.50	136	442	30.74%	大買/鉅額交易
2018/07/25	0	0.00	1.1	139.44	138.00	-1.1	438	-0.26%
2018/07/24	0	0.00	1	127.50	132.00	-1	438	-0.23%
2018/07/23	0.1	123.50	0	0.00	122.00	0.1	449	0.02%
2018/07/20	0	0.00	1	128.00	128.00	-1	467	-0.21%
2018/07/19	5	128.18	0	0.00	125.00	5	488	1.03%
2018/07/18	1.1	135.84	0	0.00	135.50	1.1	510	0.21%
2018/07/17	0	142.00	1	140.00	138.50	-1	507	-0.20%
2018/07/16	0	0.00	4	130.00	132.00	-4	498	-0.80%
2018/07/13	5	135.91	4	137.88	134.50	1	494	0.21%
2018/07/12	4	130.00	1	128.00	130.00	3	469	0.64%
2018/07/11	2	122.25	9	124.72	118.50	-7	461	-1.52%
2018/07/10	1	117.50	0	0.00	117.00	1	453	0.22%
2018/07/09	6	115.50	1	113.50	115.50	5	451	1.11%
2018/07/03	1	113.00	0	0.00	113.00	1	472	0.21%
2018/06/29	0	0.00	2	116.25	119.00	-2	504	-0.40%
2018/06/28	1	114.50	0	0.00	113.50	1	510	0.20%
2018/06/25	1	122.50	0	0.00	118.00	1	547	0.18%
2018/06/22	0	0.00	12	126.33	123.50	-12	558	-2.15%
2018/06/21	12	127.50	6	127.08	127.50	6	564	1.06%
2018/06/20	0	0.00	4.2	116.04	116.00	-4.2	568	-0.73%
2018/06/14	1	121.50	0	0.00	121.50	1	609	0.16%
2018/06/13	1	125.50	1	129.50	123.00	0	617	0.00%
2018/06/12	1	122.00	1	125.00	124.00	0	620	0.00%
2018/06/11	1	127.50	0	0.00	127.00	1	625	0.16%
2018/06/08	0	0.00	1	129.50	128.50	-1	635	-0.16%
2018/06/07	1	126.50	0	0.00	130.50	1	641	0.16%
2018/06/06	0	0.00	1	128.00	128.00	-1	656	-0.15%
2018/06/01	1	133.00	13	128.58	128.50	-12	669	-1.79%
2018/05/31	13	123.00	2	117.25	123.00	11	659	1.67%
2018/05/30	1	110.00	0	0.00	112.00	1	652	0.15%
2018/05/29	1	111.50	1	114.00	112.00	0	650	0.00%
2018/05/23	0	0.00	2	124.00	124.00	-2	629	-0.32%
2018/05/22	1	122.50	0	0.00	125.00	1	624	0.16%
2018/05/17	0	0.00	9	149.00	138.00	-9	597	-1.51%
2018/05/16	0	0.00	1	140.50	140.50	-1	572	-0.17%
2018/05/15	0	0.00	1	128.00	128.00	-1	569	-0.18%
2018/05/14	9	116.50	1	116.50	116.50	8	569	1.41%
2018/05/10	1	107.00	0	0.00	107.00	1	561	0.18%
2018/05/09	8	107.38	5	106.00	105.50	3	556	0.54%
2018/05/08	0	0.00	3	110.00	112.00	-3	550	-0.54%
2018/05/07	2	105.50	0	0.00	107.50	2	541	0.37%
2018/05/04	1	113.00	1	118.00	114.00	0	533	0.00%
2018/05/03	2	128.50	0	0.00	121.00	2	519	0.39%
2018/05/02	0	0.00	3	134.00	134.00	-3	505	-0.59%
2018/04/30	1	128.00	1	132.50	127.00	0	496	0.00%
2018/04/27	1	131.00	2	132.75	132.50	-1	487	-0.21%
2018/04/26	4	136.50	11	149.00	134.50	-7	472	-1.48%
2018/04/25	11	145.41	13	138.42	147.50	-2	451	-0.44%
2018/04/24	13	133.54	18	128.36	134.50	-5	425	-1.18%
2018/04/23	6	122.25	6	123.50	122.50	0	393	0.00%
2018/04/20	0	0.00	5	124.00	122.50	-5	389	-1.28%
2018/04/19	1	122.50	2	124.25	123.00	-1	386	-0.26%
2018/04/18	1	118.50	31	120.47	123.00	-30	383	-7.82%
2018/04/17	3	117.17	3	119.50	116.00	0	381	0.00%
2018/04/16	30	110.95	15	117.73	119.00	15	379	3.96%
2018/04/13	7	115.21	0	0.00	114.00	7	373	1.88%
2018/04/12	10	119.20	0	0.00	118.00	10	368	2.71%
2018/04/11	20	116.80	1	115.50	123.00	19	365	5.20%
2018/04/09	1	122.00	2	120.50	133.00	-1	355	-0.28%
2018/04/03	3	126.33	15	123.57	127.50	-12	336	-3.57%
2018/04/02	14	116.00	2	112.00	116.00	12	314	3.81%
2018/03/31	3	107.00	1	109.00	105.50	2	300	0.67%
2018/03/30	3	110.50	10	114.90	110.00	-7	291	-2.40%
2018/03/29	0	0.00	1	102.50	108.50	-1	268	-0.37%
2018/03/28	11	99.00	2	95.35	99.00	9	259	3.47%
2018/03/27	0	0.00	9	90.39	90.00	-9	245	-3.66%
2018/03/26	10	89.36	3	84.53	89.60	7	238	2.93%
2018/03/22	3	82.70	0	0.00	80.50	3	212	1.41%
2018/03/21	0	0.00	1	83.80	81.50	-1	198	-0.50%
2018/03/20	4	75.93	7	74.00	78.60	-3	181	-1.65%
2018/03/19	7	71.50	9	67.54	71.50	-2	163	-1.22%
2018/03/15	9	65.71	21	65.24	65.30	-12	145	-8.23%
2018/03/14	22	66.46	0	0.00	66.10	22	136	16.15%
2018/03/13	1	59.20	0	0.00	63.40	1	120	0.83%
2018/03/12	0	0.00	18	61.72	61.50	-18	111	-16.11%
2018/03/09	18	58.10	0	0.00	58.10	18	92	19.51%
2018/02/08	0	0.00	1	38.50	38.50	-1	48	-2.06%
2018/01/18	1	38.90	0	0.00	38.60	1	47	2.09%
2018/01/03	0	0.00	1	36.20	36.20	-1	44	-2.23%