美食-KY (2723)-群益金鼎券商分點個股進出

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
98.3
漲跌
▲0.1
漲幅
+0.10%
成交量
617張
產業
上市觀光類股
310人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美食-KY (2723)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/12/13	5	98.50	15	98.72	98.30	-10	602	-1.66%
2024/12/12	1	97.80	1	99.00	98.20	0	600	0.00%
2024/12/10	5	98.14	22	98.42	98.50	-17	582	-2.92%
2024/12/04	1	95.70	1	95.20	95.20	0	557	0.00%
2024/12/02	0	0.00	28	95.10	95.10	-28	558	-5.02%
2024/11/26	1	96.30	1	96.30	96.30	0	542	0.00%
2024/11/21	0	0.00	2	93.20	93.50	-2	536	-0.37%
2024/11/19	2	94.70	0	0.00	94.90	2	525	0.38%
2024/11/18	103	93.95	3	93.70	93.70	100	515	19.41%	大買/
2024/11/15	2	92.10	16	91.86	92.10	-14	500	-2.80%
2024/11/12	8	89.51	1	89.50	89.50	7	479	1.46%
2024/11/08	3	91.47	0	0.00	91.70	3	474	0.63%
2024/11/07	1	93.60	0	0.00	93.50	1	472	0.21%
2024/11/06	0	0.00	5	93.06	92.80	-5	468	-1.07%
2024/11/05	1	90.10	1	91.50	91.50	0	458	0.00%
2024/11/04	31	90.91	4	91.70	90.80	27	456	5.91%
2024/11/01	2	90.00	0	0.00	89.90	2	465	0.43%
2024/10/30	0	0.00	0.1	89.11	88.50	-0.1	466	-0.02%
2024/10/29	20.1	89.84	2	89.20	89.10	18.1	468	3.86%
2024/10/28	18	90.84	0	0.00	91.20	18	461	3.90%
2024/10/14	5	89.90	1	90.10	89.80	4	454	0.88%
2024/10/11	5	94.06	5	92.56	92.10	0	446	0.00%
2024/10/09	1	91.50	1	89.00	89.00	0	422	0.00%
2024/10/08	6	94.07	0	0.00	91.00	6	416	1.44%
2024/10/07	0	0.00	10	95.39	95.00	-10	396	-2.52%
2024/10/04	3	89.97	0	0.00	92.20	3	360	0.83%
2024/10/01	50	90.82	0	0.00	91.20	50	350	14.28%
2024/09/30	9	90.30	9	91.01	90.60	0	339	0.00%
2024/09/27	8	90.49	18	87.83	89.50	-10	318	-3.14%
2024/09/26	7	85.00	0	0.00	84.90	7	296	2.36%
2024/09/19	0	0.00	1	82.80	83.10	-1	318	-0.31%
2024/09/16	2	82.60	2	83.10	82.20	0	324	0.00%
2024/09/12	1	79.30	1	79.00	79.30	0	332	0.00%
2024/09/10	3	76.50	0	0.00	76.60	3	353	0.85%
2024/09/09	4	77.48	4	76.75	77.80	0	357	0.00%
2024/09/04	8	79.55	0	0.00	78.30	8	379	2.11%
2024/09/03	1	82.10	1	82.30	81.90	0	383	0.00%
2024/08/30	3	81.70	3	82.70	82.70	0	384	0.00%
2024/08/28	5	82.00	0	0.00	82.00	5	386	1.29%
2024/08/19	0	0.00	1	80.50	80.70	-1	398	-0.25%
2024/08/12	10	79.41	0	0.00	79.40	10	418	2.39%
2024/08/09	0	0.00	13	80.59	80.60	-13	419	-3.10%
2024/08/08	2	78.00	3	79.07	79.00	-1	421	-0.24%
2024/08/05	10	77.81	0	0.00	76.20	10	428	2.33%
2024/08/02	10	82.01	0	0.00	81.40	10	413	2.42%
2024/08/01	0	0.00	5	83.10	83.10	-5	408	-1.22%
2024/07/29	5	83.70	14	84.03	82.60	-9	413	-2.18%
2024/07/22	22	82.65	1	82.10	82.00	21	422	4.97%
2024/07/19	10	85.78	0	0.00	85.10	10	414	2.42%
2024/07/09	1	85.20	0	0.00	85.10	1	429	0.23%
2024/07/05	20	86.37	0	0.00	86.50	20	428	4.67%
2024/07/03	1	85.10	0	0.00	85.10	1	426	0.23%
2024/07/02	2	85.40	0	0.00	85.20	2	428	0.47%
2024/07/01	5	85.90	0	0.00	85.90	5	425	1.18%
2024/06/25	0	0.00	3	86.90	87.20	-3	414	-0.72%
2024/06/20	3	88.10	0	0.00	87.90	3	414	0.72%
2024/06/19	2	87.90	97	87.97	87.70	-95	413	-22.97%
2024/06/18	0	0.00	7	88.30	88.30	-7	416	-1.68%
2024/06/17	101	91.20	10	91.51	91.70	91	417	21.80%	大買/
2024/06/14	0	0.00	2	90.40	90.50	-2	416	-0.48%
2024/06/12	9	90.40	9	91.63	90.30	0	443	0.00%
2024/06/11	10	90.47	9	90.90	90.50	1	451	0.22%
2024/06/07	0	0.00	4	91.95	91.80	-4	449	-0.89%
2024/06/05	0	0.00	2	91.50	91.20	-2	465	-0.43%
2024/06/03	15	90.88	0	0.00	90.80	15	478	3.13%
2024/05/31	1	90.80	0	0.00	90.80	1	491	0.20%
2024/05/29	5	91.00	26	91.27	91.00	-21	499	-4.21%
2024/05/28	36	91.88	16	91.60	92.20	20	498	4.01%
2024/05/24	0	0.00	5	89.70	90.30	-5	515	-0.97%
2024/05/23	6	90.00	0	0.00	90.00	6	521	1.15%
2024/05/21	7	90.41	7	91.00	91.20	0	526	0.00%
2024/05/20	2	91.90	0	0.00	91.50	2	531	0.38%
2024/05/17	1	92.10	0	0.00	92.10	1	540	0.18%
2024/05/07	2	91.15	0	0.00	91.30	2	588	0.34%
2024/04/29	0	0.00	20	90.70	91.70	-20	600	-3.33%
2024/04/19	10	87.91	3	86.93	87.20	7	658	1.06%
2024/04/18	0	0.00	1	88.70	89.00	-1	650	-0.15%
2024/04/16	10	88.84	0	0.00	88.10	10	667	1.50%
2024/04/08	10	89.98	0	0.00	89.70	10	707	1.41%
2024/04/02	0	0.00	0.1	91.90	91.80	-0.1	744	-0.01%
2024/03/27	0	0.00	0.3	91.81	92.30	-0.3	744	-0.04%
2024/03/21	75	92.75	0	0.00	92.50	75	765	9.80%
2024/03/20	0	0.00	4	92.13	92.00	-4	768	-0.52%
2024/03/18	0	0.00	40	90.99	91.20	-40	767	-5.22%
2024/03/15	10	88.36	0	0.00	88.60	10	749	1.33%
2024/03/14	3	88.50	3	89.10	89.20	0	753	0.00%
2024/03/13	8	88.93	8	89.60	89.50	0	754	0.00%
2024/03/12	0	0.00	12	90.23	89.90	-12	757	-1.58%
2024/03/06	0.1	87.80	0.2	87.50	87.70	-0.1	749	-0.01%
2024/03/05	10	87.98	0	0.00	88.00	10	769	1.30%
2024/03/04	6	88.38	0	0.00	88.60	6	767	0.78%
2024/02/29	0.1	88.80	0	0.00	88.60	0.1	767	0.01%
2024/02/27	10	88.88	0	0.00	88.20	10	766	1.30%
2024/02/20	0.1	90.00	0	0.00	89.90	0.1	774	0.01%
2024/02/16	20	90.69	0	0.00	90.80	20	809	2.47%
2024/02/15	10	94.80	0	0.00	94.20	10	794	1.26%
2024/02/02	8	95.43	0	0.00	95.60	8	825	0.97%
2024/01/30	10	96.81	0	0.00	96.50	10	824	1.21%
2024/01/26	3	97.10	3	98.00	97.30	0	821	0.00%
2024/01/19	0	0.00	7	96.10	96.40	-7	821	-0.85%
2024/01/18	7	93.94	2	94.25	94.20	5	828	0.60%
2024/01/17	0.1	95.99	0	0.00	95.60	0.1	820	0.01%
2024/01/16	12	97.38	0	0.00	96.90	12	806	1.49%
2024/01/15	3	98.50	3	99.20	98.30	0	788	0.00%
2024/01/09	10	100.44	0	0.00	100.00	10	765	1.31%
2023/12/28	1	100.00	0	0.00	100.50	1	690	0.14%
2023/12/26	10	99.00	0	0.00	99.20	10	684	1.46%
2023/12/20	0	0.00	10	98.80	99.30	-10	691	-1.45%
2023/12/19	10	97.93	0	0.00	98.30	10	687	1.45%
2023/12/07	0	0.00	1	98.80	98.70	-1	642	-0.16%
2023/12/06	0	0.00	8	100.44	99.90	-8	635	-1.26%
2023/12/05	5	98.98	0	0.00	99.00	5	634	0.79%
2023/12/01	0	0.00	1	101.00	101.50	-1	614	-0.16%
2023/11/30	2	100.00	0	0.00	100.00	2	614	0.33%
2023/11/24	0	0.00	5	102.10	102.00	-5	591	-0.85%
2023/11/20	3	102.00	0	0.00	102.50	3	712	0.42%
2023/11/17	0	0.00	85	105.04	105.00	-85	699	-12.15%
2023/11/16	10	106.50	0	0.00	104.50	10	689	1.45%
2023/11/15	91	102.57	8	101.81	103.50	83	663	12.50%
2023/11/14	5	97.94	0	0.00	98.30	5	640	0.78%
2023/11/10	8	104.00	4	103.88	101.00	4	630	0.63%
2023/11/09	2	100.00	2	102.00	101.50	0	606	0.00%
2023/11/03	2	101.00	2	103.25	101.00	0	628	0.00%
2023/10/27	4	98.45	10	97.12	98.30	-6	645	-0.93%
2023/10/26	10	95.98	0	0.00	95.40	10	645	1.55%
2023/10/11	3	102.00	0	0.00	102.50	3	683	0.44%
2023/10/05	5	105.50	0	0.00	105.00	5	711	0.70%
2023/10/02	10	107.00	0	0.00	108.50	10	737	1.36%
2023/09/27	14	105.75	0	0.00	105.50	14	749	1.87%
2023/09/26	5	107.40	0	0.00	106.00	5	758	0.66%
2023/09/21	5	110.00	4	110.38	108.50	1	768	0.13%
2023/09/20	0	0.00	3	113.00	112.00	-3	763	-0.39%
2023/09/18	5	112.00	0	0.00	113.50	5	770	0.65%
2023/09/14	6	113.25	0	0.00	112.00	6	777	0.77%
2023/09/12	0	0.00	5	111.70	111.50	-5	789	-0.63%
2023/09/11	5	110.90	0	0.00	110.00	5	795	0.63%
2023/09/04	0	0.00	1	116.50	114.50	-1	885	-0.11%
2023/09/01	0	0.00	5	115.00	114.50	-5	890	-0.56%
2023/08/31	1	113.00	0	0.00	113.00	1	896	0.11%
2023/08/28	9	116.94	7	117.71	111.50	2	920	0.22%
2023/08/25	0	0.00	10	113.55	117.00	-10	842	-1.19%
2023/08/24	3	106.00	3	107.00	106.50	0	845	0.00%
2023/08/23	2	108.50	2	109.50	108.00	0	857	0.00%
2023/08/21	5	108.90	0	0.00	108.00	5	886	0.56%
2023/08/15	0	0.00	66	112.77	113.00	-66	905	-7.29%
2023/08/14	5	115.30	0	0.00	112.00	5	924	0.54%
2023/08/08	0	0.00	34	117.31	117.50	-34	989	-3.44%
2023/08/07	5	118.90	40	117.85	119.00	-35	1,033	-3.39%
2023/08/04	4	120.50	9	121.22	121.50	-5	1,042	-0.48%
2023/08/02	7	120.36	2	123.00	120.00	5	1,043	0.48%
2023/08/01	5	121.70	0	0.00	121.50	5	1,043	0.48%
2023/07/31	0	0.00	3	123.67	123.50	-3	1,060	-0.28%
2023/07/28	3	121.00	0	0.00	121.00	3	1,075	0.28%
2023/07/27	5	123.00	10	124.15	123.50	-5	1,082	-0.46%
2023/07/24	5	122.50	0	0.00	121.00	5	1,092	0.46%
2023/07/19	0	0.00	4	125.50	123.50	-4	1,135	-0.35%
2023/07/18	4	124.00	0	0.00	124.50	4	1,151	0.35%
2023/07/17	3	124.83	3	126.50	127.00	0	1,201	0.00%
2023/07/13	0	0.00	5	130.00	130.00	-5	1,336	-0.37%
2023/07/12	10	128.35	0	0.00	127.50	10	1,347	0.74%
2023/07/11	1	133.00	1	133.00	133.00	0	1,335	0.00%
2023/07/10	0	0.00	5	136.90	136.50	-5	1,328	-0.38%
2023/07/07	4	135.50	2	137.50	137.50	2	1,362	0.15%
2023/07/06	5	137.90	3	139.50	137.50	2	1,367	0.15%
2023/07/05	0	0.00	5	140.10	140.00	-5	1,366	-0.37%
2023/07/04	10	137.80	128	137.55	138.50	-118	1,375	-8.58%	大賣/鉅額交易
2023/07/03	13	140.77	3	142.00	140.00	10	1,392	0.72%
2023/06/30	6	141.83	6	142.50	143.50	0	1,423	0.00%
2023/06/26	10	143.60	1	143.00	143.50	9	1,768	0.51%
2023/06/21	15	148.50	0	0.00	147.50	15	1,815	0.83%
2023/06/19	1	152.00	0	0.00	151.00	1	1,823	0.05%
2023/06/16	2	151.25	2	150.50	150.00	0	1,830	0.00%
2023/06/13	2	154.00	2	152.50	152.00	0	1,851	0.00%
2023/06/12	0	0.00	8.3	152.97	152.00	-8.3	1,860	-0.44%
2023/06/09	2.3	161.94	0	0.00	162.00	2.3	1,876	0.12%
2023/06/05	0	0.00	17	151.47	150.50	-17	1,912	-0.89%
2023/06/02	0	0.00	5	150.00	150.50	-5	1,924	-0.26%
2023/05/30	5	147.70	2	147.50	147.50	3	1,923	0.16%
2023/05/26	2	154.50	2	155.75	154.00	0	1,934	0.00%
2023/05/25	0	0.00	12	160.00	160.50	-12	1,941	-0.62%
2023/05/23	1	163.50	16	162.13	162.50	-15	2,005	-0.75%
2023/05/22	0	0.00	11	162.36	161.50	-11	2,034	-0.54%
2023/05/19	33	163.73	2	162.00	163.50	31	2,060	1.50%
2023/05/18	2	162.00	2	159.00	162.00	0	2,095	0.00%
2023/05/17	0	0.00	34	162.41	163.50	-34	2,268	-1.50%
2023/05/15	2	156.50	2	158.00	156.50	0	2,361	0.00%
2023/05/11	7	158.36	7	156.57	158.00	0	2,330	0.00%
2023/05/10	0	0.00	45	153.06	151.50	-45	2,293	-1.96%
2023/05/09	0	0.00	25	153.26	152.50	-25	2,295	-1.09%
2023/05/08	2	154.75	2	155.50	154.50	0	2,314	0.00%
2023/05/05	3	158.50	0	0.00	158.50	3	2,315	0.13%
2023/04/27	3	147.67	9	148.50	150.00	-6	2,361	-0.25%
2023/04/26	0	0.00	5	149.00	150.00	-5	2,368	-0.21%
2023/04/25	0	0.00	13	153.15	150.50	-13	2,386	-0.54%
2023/04/24	0	0.00	2	156.00	154.50	-2	2,398	-0.08%
2023/04/21	1	159.50	19	153.61	152.00	-18	2,391	-0.75%
2023/04/20	2	157.50	22	156.82	159.50	-20	2,389	-0.84%
2023/04/19	53	164.98	7	166.57	162.50	46	2,374	1.94%
2023/04/18	27	155.28	0	0.00	155.50	27	2,281	1.18%
2023/04/17	12	151.63	1	151.00	151.00	11	2,303	0.48%
2023/04/14	14	149.68	16	149.16	148.50	-2	2,334	-0.09%
2023/04/12	0	0.00	10	145.25	147.50	-10	2,407	-0.42%
2023/04/06	16	141.28	1	139.00	141.00	15	2,606	0.58%
2023/03/31	0	0.00	1	142.50	145.00	-1	2,579	-0.04%
2023/03/30	58	142.92	3	142.50	143.50	55	2,539	2.17%
2023/03/29	7	138.93	15	142.77	146.00	-8	2,482	-0.32%
2023/03/28	13	141.50	9	141.78	141.50	4	2,371	0.17%
2023/03/27	257	141.53	0	0.00	141.50	257	2,264	11.35%	大買/鉅額交易
2023/03/24	1	156.00	1	157.00	157.00	0	2,213	0.00%
2023/03/23	0	0.00	2	148.50	149.00	-2	2,167	-0.09%
2023/03/22	0	0.00	9	147.61	148.00	-9	2,175	-0.41%
2023/03/21	0	0.00	9	146.94	146.00	-9	2,195	-0.41%
2023/03/20	0	0.00	45	147.94	146.50	-45	2,216	-2.03%
2023/03/17	0	0.00	109	144.94	146.50	-109	2,259	-4.82%	大賣/鉅額交易
2023/03/16	0	0.00	132	142.98	143.50	-132	2,284	-5.78%	大賣/鉅額交易
2023/03/15	0	0.00	32	151.50	148.00	-32	2,309	-1.39%
2023/03/14	24	148.25	0	0.00	148.50	24	2,362	1.02%
2023/03/13	13	143.31	0	0.00	146.50	13	2,388	0.54%
2023/03/10	41	144.52	6	146.83	144.50	35	2,427	1.44%
2023/03/08	3	153.50	47	151.39	153.00	-44	2,514	-1.75%
2023/03/07	2	156.50	0	0.00	156.50	2	2,494	0.08%
2023/03/06	4	157.13	60	157.50	156.50	-56	2,482	-2.26%
2023/03/03	160	159.42	0	0.00	157.50	160	2,470	6.48%	大買/鉅額交易
2023/03/02	0	0.00	59	160.90	158.50	-59	2,449	-2.41%
2023/02/24	12	158.00	20	158.25	158.00	-8	2,413	-0.33%
2023/02/23	1	164.50	6	163.33	162.00	-5	2,392	-0.21%
2023/02/22	13	160.00	4	156.50	160.50	9	2,372	0.38%
2023/02/21	24	155.52	103	155.95	156.50	-79	2,352	-3.36%	大賣/
2023/02/20	22	157.91	0.1	160.50	160.00	21.9	2,355	0.93%
2023/02/17	6.1	162.13	18.1	160.86	162.50	-12	2,325	-0.52%
2023/02/16	2.1	157.52	44	158.69	160.00	-41.9	2,338	-1.79%
2023/02/15	49	160.91	268	161.50	158.50	-219	2,294	-9.54%	大賣/鉅額交易
2023/02/14	21	165.52	189	167.94	168.00	-168	2,100	-8.00%	大賣/鉅額交易
2023/02/13	2	152.50	2	153.00	153.00	0	1,994	0.00%
2023/02/10	20	153.65	55	155.75	152.00	-35	1,982	-1.77%
2023/02/09	55	154.91	40	156.50	154.50	15	1,982	0.76%
2023/02/08	0	0.00	8	154.63	155.00	-8	1,976	-0.40%
2023/02/07	13	155.00	17	154.32	155.00	-4	1,965	-0.20%
2023/02/06	27	152.17	1	152.50	152.50	26	1,944	1.34%
2023/02/03	0	0.00	3	147.50	147.50	-3	1,919	-0.16%
2023/02/02	16	149.66	4	153.38	149.50	12	1,911	0.63%
2023/02/01	100	155.85	6	156.42	153.50	94	1,891	4.97%
2023/01/31	1	150.50	0	0.00	150.50	1	1,842	0.05%
2023/01/17	0	0.00	9	144.50	144.50	-9	1,811	-0.50%
2023/01/16	1	146.50	65	143.85	144.00	-64	1,809	-3.54%
2023/01/13	1	146.50	0	0.00	146.50	1	1,816	0.06%
2023/01/12	18	146.69	18	144.83	147.00	0	1,795	0.00%
2023/01/11	0	0.00	2	142.50	141.50	-2	1,758	-0.11%
2023/01/10	2	143.25	0	0.00	141.00	2	1,748	0.11%
2023/01/09	20	143.50	1	142.50	143.50	19	1,742	1.09%
2023/01/06	0	0.00	200	138.52	139.00	-200	1,702	-11.75%	大賣/鉅額交易
2023/01/05	76	140.61	6	143.00	140.00	70	1,686	4.15%
2023/01/04	14	146.32	200	146.49	146.00	-186	1,644	-11.31%	大賣/鉅額交易
2023/01/03	20	146.75	191	145.45	146.00	-171	1,612	-10.60%	大賣/鉅額交易
2022/12/30	185	149.75	10	151.50	151.50	175	1,571	11.13%	大買/鉅額交易
2022/12/29	47	144.48	15	143.50	145.00	32	1,518	2.11%
2022/12/28	55	153.95	10	154.55	154.00	45	1,440	3.12%
2022/12/27	10	146.90	4	146.50	145.50	6	1,331	0.45%
2022/12/26	2	138.00	4	141.50	142.00	-2	1,275	-0.16%
2022/12/22	0	0.00	4	138.00	138.00	-4	1,300	-0.31%
2022/12/21	0	0.00	1	138.50	139.00	-1	1,308	-0.08%
2022/12/19	0	0.00	1	139.50	139.50	-1	1,328	-0.08%
2022/12/16	0	0.00	4	138.50	138.00	-4	1,347	-0.30%
2022/12/15	0	0.00	1	144.00	143.00	-1	1,362	-0.07%
2022/12/14	0	0.00	4	141.63	143.50	-4	1,368	-0.29%
2022/12/13	0	0.00	20	144.08	140.50	-20	1,391	-1.44%
2022/12/12	0	0.00	2	141.00	141.50	-2	1,360	-0.15%
2022/12/09	33	139.94	665	140.25	139.50	-632	1,331	-47.46%	大賣/鉅額交易
2022/12/08	9	137.50	2	139.50	140.00	7	1,287	0.54%
2022/12/07	51	134.63	1	136.00	136.00	50	1,255	3.98%
2022/12/06	0	0.00	304	137.93	137.50	-304	1,218	-24.96%	大賣/鉅額交易
2022/12/05	14	135.50	14	133.50	136.50	0	1,160	0.00%
2022/12/02	31	132.06	30	131.00	132.00	1	1,090	0.09%
2022/12/01	57	128.36	19	126.42	129.00	38	1,028	3.69%
2022/11/30	27	122.81	0	0.00	122.00	27	946	2.85%
2022/11/25	27	112.85	0	0.00	111.00	27	876	3.08%
2022/11/23	4	113.75	0	0.00	113.50	4	880	0.45%
2022/11/22	1	116.00	0	0.00	114.50	1	877	0.11%
2022/11/18	12	116.13	0	0.00	115.00	12	879	1.36%
2022/11/17	36	115.44	0	0.00	115.50	36	871	4.13%
2022/11/16	15	113.97	20	113.05	113.50	-5	843	-0.59%
2022/11/15	2	109.00	0	0.00	109.50	2	798	0.25%
2022/11/14	0	0.00	3	111.50	110.00	-3	796	-0.38%
2022/11/11	0	0.00	0.3	104.40	104.00	-0.3	755	-0.03%
2022/11/10	0.2	104.00	0.2	104.50	104.00	0	745	0.00%
2022/11/09	10.3	104.89	0	0.00	104.50	10.3	747	1.37%
2022/11/08	56	104.37	1	104.50	104.50	55	743	7.40%
2022/11/07	1	103.50	8	101.31	103.50	-7	737	-0.95%
2022/11/02	0	0.00	1	98.60	98.40	-1	716	-0.14%
2022/11/01	50	97.91	0	0.00	97.50	50	723	6.92%
2022/10/31	0	0.00	2	98.10	98.10	-2	727	-0.28%
2022/10/27	0	0.00	1	98.20	98.80	-1	748	-0.13%
2022/10/25	0	0.00	2	98.75	98.00	-2	749	-0.27%
2022/10/24	2	98.15	2	100.50	97.70	0	745	0.00%
2022/10/21	5	99.58	0	0.00	97.40	5	742	0.67%
2022/10/20	3	100.00	0	0.00	102.50	3	745	0.40%
2022/10/17	6	99.65	6	100.50	102.00	0	763	0.00%
2022/10/14	0	0.00	14	103.18	102.50	-14	755	-1.85%
2022/10/13	0	0.00	8	102.50	101.00	-8	758	-1.05%
2022/10/12	0	0.00	12	104.63	104.50	-12	755	-1.59%
2022/10/07	12	107.38	0	0.00	106.00	12	768	1.56%
2022/10/06	6	106.17	0	0.00	105.50	6	762	0.79%
2022/10/05	17	107.56	0.1	108.00	107.00	16.9	768	2.20%
2022/10/04	0.1	107.50	0	0.00	108.00	0.1	790	0.01%
2022/09/28	0	0.00	0.1	109.00	104.50	-0.1	811	-0.01%
2022/09/27	0.1	105.45	0.2	107.42	108.00	-0.1	836	-0.01%
2022/09/26	0.2	109.47	1	113.00	109.00	-0.8	841	-0.10%
2022/09/23	0	0.00	4.2	110.76	109.50	-4.2	854	-0.49%
2022/09/22	1.2	110.75	6	111.00	109.00	-4.8	854	-0.56%
2022/09/21	3	111.50	0	0.00	110.00	3	845	0.35%
2022/09/20	5	112.20	0.1	108.63	111.50	4.9	856	0.57%
2022/09/19	1	109.00	0	0.00	106.50	1	860	0.12%
2022/09/16	1	108.00	0	0.00	108.00	1	925	0.11%
2022/09/14	10	107.00	10	107.05	108.00	0	1,006	0.00%
2022/09/13	4	106.50	0	0.00	106.50	4	1,002	0.40%
2022/09/12	0	0.00	29	103.57	105.00	-29	1,019	-2.84%
2022/09/05	0	0.00	1	101.00	100.50	-1	1,070	-0.09%
2022/09/02	131	102.90	30	103.42	103.00	101	1,083	9.32%	大買/鉅額交易
2022/09/01	1	101.00	1	100.00	100.50	0	1,075	0.00%
2022/08/31	0	0.00	9	103.00	101.50	-9	1,079	-0.83%
2022/08/30	6	100.50	0	0.00	100.00	6	1,087	0.55%
2022/08/29	2	98.50	0	0.00	98.50	2	1,100	0.18%
2022/08/24	0	0.00	10	98.72	98.80	-10	1,174	-0.85%
2022/08/22	10	96.93	0	0.00	96.90	10	1,187	0.84%
2022/08/18	3	98.50	3	97.70	98.50	0	1,184	0.00%
2022/08/16	10	97.82	0	0.00	97.00	10	1,174	0.85%
2022/08/08	10	98.48	0	0.00	98.50	10	1,178	0.85%
2022/08/05	3	101.50	3	98.80	101.50	0	1,177	0.00%
2022/08/03	10	99.56	0	0.00	97.80	10	1,174	0.85%
2022/08/01	10	102.60	0	0.00	102.00	10	1,154	0.87%
2022/07/27	1	104.00	1	104.50	105.00	0	1,149	0.00%
2022/07/26	3	106.50	3	111.00	106.50	0	1,131	0.00%
2022/07/22	3	108.50	3	111.00	107.00	0	1,130	0.00%
2022/07/21	3	105.00	0	0.00	106.50	3	1,113	0.27%
2022/07/15	10	101.80	1	101.50	101.50	9	1,091	0.82%
2022/07/13	0	0.00	1	106.50	107.00	-1	1,082	-0.09%
2022/07/12	4	104.75	9	103.89	104.00	-5	1,076	-0.46%
2022/07/11	0	0.00	17	109.82	108.50	-17	1,051	-1.62%
2022/07/08	10	111.75	0	0.00	111.00	10	1,054	0.95%
2022/07/07	0	0.00	11	112.91	114.50	-11	1,048	-1.05%
2022/07/06	10	111.85	0	0.00	111.50	10	1,042	0.96%
2022/07/05	10	114.10	0	0.00	114.50	10	1,029	0.97%
2022/07/04	0.1	108.00	0	0.00	111.50	0.1	1,007	0.01%
2022/07/01	0	0.00	1	107.50	108.50	-1	1,004	-0.10%
2022/06/30	6	110.67	1	109.50	110.50	5	980	0.51%
2022/06/29	6	109.92	2	109.00	111.00	4	960	0.42%
2022/06/28	12	110.92	2	110.50	109.50	10	944	1.06%
2022/06/27	2	112.25	2	112.75	115.00	0	927	0.00%
2022/06/24	3	111.00	3	109.83	112.00	0	915	0.00%
2022/06/23	1	105.00	8	105.44	106.00	-7	864	-0.81%
2022/06/22	20	104.90	1	106.50	105.00	19	854	2.22%
2022/06/17	1	103.00	1	103.50	105.00	0	870	0.00%
2022/06/16	0	0.00	0.1	104.00	103.50	-0.1	862	-0.02%
2022/06/14	0.1	99.38	0.1	100.50	102.00	0	854	0.01%
2022/06/13	0.1	101.50	0	0.00	101.50	0.1	851	0.01%
2022/06/10	0	0.00	0.1	103.00	103.00	-0.1	848	-0.01%
2022/06/09	0.1	104.50	1.1	104.00	103.50	-1	855	-0.11%
2022/06/08	2.1	103.76	1	104.00	104.50	1.1	851	0.12%
2022/06/07	0	0.00	2.4	102.63	103.00	-2.4	850	-0.28%
2022/06/06	2	103.75	3	103.67	103.50	-1	846	-0.12%
2022/06/02	2.4	100.23	1	101.50	99.90	1.4	831	0.17%
2022/05/31	0	0.00	1	95.30	95.50	-1	805	-0.12%
2022/05/24	0	0.00	1	91.40	90.00	-1	845	-0.12%
2022/05/13	0	0.00	2	89.10	91.00	-2	883	-0.23%
2022/05/09	0	0.00	2	90.30	89.80	-2	877	-0.23%
2022/04/25	1	91.50	1	91.20	91.20	0	890	0.00%
2022/04/15	1	93.00	1	93.90	93.50	0	905	0.00%
2022/04/14	1	93.60	1	94.30	93.30	0	910	0.00%
2022/03/24	1	93.40	0	0.00	93.40	1	738	0.14%
2022/03/23	1	95.70	0	0.00	95.70	1	698	0.14%
2022/03/22	1	95.40	0	0.00	95.80	1	648	0.15%
2022/03/17	0	0.00	1	95.60	98.00	-1	625	-0.16%
2022/03/15	1	94.60	2	93.90	93.30	-1	604	-0.17%
2022/03/11	0	0.00	2	98.10	97.50	-2	580	-0.34%
2022/03/10	0	0.00	2	97.25	97.10	-2	575	-0.35%
2022/03/09	1	95.50	19	95.51	95.30	-18	562	-3.20%
2022/03/08	0	0.00	3	97.50	96.20	-3	551	-0.54%
2022/03/07	0	0.00	4	97.23	96.90	-4	540	-0.74%
2022/03/04	1	102.00	14	101.50	101.00	-13	523	-2.48%
2022/03/03	0	0.00	1.1	106.00	105.00	-1.1	514	-0.21%
2022/03/02	1	104.50	20	104.50	104.00	-19	509	-3.73%
2022/03/01	0.1	113.50	0	0.00	113.50	0.1	470	0.02%
2022/02/24	2	112.75	7	112.50	112.50	-5	479	-1.04%
2022/02/22	3	112.67	0	0.00	112.00	3	507	0.59%
2022/02/21	0	0.00	0.3	115.00	115.50	-0.3	531	-0.05%
2022/02/18	0.3	116.10	0	0.00	115.00	0.3	548	0.05%
2022/02/17	7	115.36	0	0.00	116.00	7	541	1.29%
2022/02/16	4	112.50	0	0.00	112.50	4	538	0.74%
2022/02/15	24	113.23	0	0.00	113.00	24	540	4.44%
2022/02/14	12	108.67	0	0.00	109.50	12	547	2.19%
2022/02/07	0	0.00	1	106.50	107.00	-1	578	-0.17%
2022/01/18	0	0.00	3	107.17	106.00	-3	588	-0.51%
2022/01/17	0	0.00	1	105.50	104.00	-1	584	-0.17%
2022/01/13	0	0.00	2	108.00	107.00	-2	592	-0.34%
2022/01/11	4	103.50	0	0.00	106.50	4	600	0.67%
2022/01/10	3	107.50	0	0.00	106.00	3	592	0.51%
2022/01/07	2	110.50	0	0.00	110.00	2	581	0.34%
2022/01/04	5	111.50	0	0.00	111.50	5	597	0.84%
2021/12/30	10	112.50	0	0.00	112.50	10	619	1.61%
2021/12/24	3	113.00	3	115.00	113.00	0	775	0.00%
2021/12/14	1	112.50	0	0.00	112.50	1	880	0.11%
2021/12/07	0	0.00	41	119.33	119.00	-41	877	-4.67%
2021/11/26	0	0.00	1	121.00	120.00	-1	921	-0.11%
2021/11/25	4	123.00	3	124.50	122.50	1	925	0.11%
2021/11/19	2	122.50	2	126.00	122.50	0	1,011	0.00%
2021/11/18	1	126.00	0	0.00	126.00	1	1,038	0.10%
2021/11/17	1	121.00	0	0.00	122.00	1	1,020	0.10%
2021/11/15	0	0.00	8	126.38	126.00	-8	1,014	-0.79%
2021/11/12	0	0.00	3	129.67	129.50	-3	1,022	-0.29%
2021/11/11	0	0.00	2	130.50	130.50	-2	1,030	-0.19%
2021/10/26	0	0.00	14	130.50	130.50	-14	1,150	-1.22%
2021/10/22	0	0.00	0	131.50	129.50	0	1,153	0.00%
2021/10/20	0	0.00	110	132.50	132.00	-110	1,147	-9.58%	大賣/鉅額交易
2021/10/19	0	0.00	110	134.84	136.00	-110	1,142	-9.62%	大賣/鉅額交易
2021/10/15	1	138.00	1	138.50	138.00	0	1,163	0.00%
2021/10/14	0	0.00	1	137.50	135.50	-1	1,166	-0.09%
2021/10/13	0	0.00	2	139.50	139.50	-2	1,165	-0.17%
2021/10/07	0	0.00	0.1	147.00	148.00	-0.1	1,146	-0.01%
2021/10/06	1.1	145.05	0.3	147.67	143.00	0.9	1,143	0.07%
2021/10/05	1.3	148.40	1	146.50	150.50	0.3	1,142	0.02%
2021/10/04	16	150.34	36	153.03	150.00	-20	1,121	-1.78%
2021/10/01	1	148.00	1	147.00	148.00	0	1,045	0.00%
2021/09/30	7	145.14	3	146.00	146.00	4	1,046	0.38%
2021/09/29	3	142.33	2	147.00	141.00	1	1,025	0.10%
2021/09/28	60	147.38	0	0.00	148.50	60	978	6.13%
2021/09/06	0	0.00	2	139.50	137.50	-2	995	-0.20%
2021/09/03	0	0.00	0.2	148.13	144.50	-0.2	990	-0.02%
2021/09/02	0.2	147.25	0	0.00	146.00	0.2	984	0.02%
2021/09/01	0	0.00	2	147.00	145.50	-2	975	-0.20%
2021/08/31	1	146.50	0	0.00	147.00	1	974	0.10%
2021/08/30	2	146.25	1	147.00	146.50	1	970	0.10%
2021/08/25	2	142.75	2	138.00	144.50	0	979	0.00%
2021/08/24	1	136.50	1	137.00	140.50	0	925	0.00%
2021/08/23	1	126.50	0	0.00	128.00	1	892	0.11%
2021/08/17	5	125.00	6	124.50	124.00	-1	880	-0.11%
2021/08/12	0	0.00	1	137.50	134.00	-1	843	-0.12%
2021/08/11	1	135.50	1	138.00	135.50	0	833	0.00%
2021/08/09	1	132.00	0	0.00	132.00	1	783	0.13%
2021/08/06	1	132.00	1	133.00	133.00	0	784	0.00%
2021/08/05	1	133.50	11	133.55	132.50	-10	794	-1.26%
2021/07/28	0	0.00	3	151.00	152.50	-3	793	-0.38%
2021/07/23	3	161.00	0	0.00	159.50	3	842	0.36%
2021/07/22	0	0.00	15	153.37	154.50	-15	837	-1.79%
2021/07/21	1	155.00	20	153.53	156.00	-19	833	-2.28%
2021/07/20	0	0.00	24	159.31	160.50	-24	823	-2.92%
2021/07/15	0	0.00	2	166.75	168.00	-2	875	-0.23%
2021/07/14	0	0.00	7	157.50	157.50	-7	900	-0.78%
2021/07/13	0	0.00	1	162.00	159.00	-1	948	-0.11%
2021/07/12	0	0.00	11	161.95	163.50	-11	947	-1.16%
2021/07/09	0	0.00	0.1	173.71	170.50	-0.1	943	-0.01%
2021/07/08	0.1	174.14	0	0.00	173.00	0.1	958	0.01%
2021/07/07	12	175.50	198	174.52	175.50	-186	958	-19.40%	大賣/鉅額交易
2021/07/06	0	0.00	200	171.31	172.00	-200	946	-21.13%	大賣/鉅額交易
2021/06/30	0	0.00	1	171.00	170.50	-1	971	-0.10%
2021/06/23	5	173.50	5	175.00	175.00	0	1,116	0.00%
2021/06/22	3	177.00	0	0.00	174.00	3	1,194	0.25%
2021/06/21	6	182.50	0	0.00	181.50	6	1,227	0.49%
2021/06/18	12	177.83	0	0.00	177.00	12	1,272	0.94%
2021/06/17	5	177.00	0	0.00	177.00	5	1,282	0.39%
2021/06/16	5	178.90	0	0.00	179.00	5	1,292	0.39%
2021/06/11	10	177.70	0	0.00	175.00	10	1,322	0.76%
2021/06/10	10	174.95	0	0.00	173.00	10	1,337	0.75%
2021/06/09	5	176.00	1	177.00	173.50	4	1,380	0.29%
2021/06/08	5	175.10	0	0.00	177.50	5	1,393	0.36%
2021/06/04	4	175.50	0	0.00	173.50	4	1,401	0.29%
2021/06/03	6	176.08	0	0.00	175.00	6	1,395	0.43%
2021/06/02	5	183.00	1	184.00	180.50	4	1,406	0.28%
2021/06/01	6	174.92	0	0.00	174.00	6	1,415	0.42%
2021/05/28	0	0.00	1	164.00	165.50	-1	1,465	-0.07%
2021/05/27	1	155.00	1	154.50	160.00	0	1,482	0.00%
2021/05/20	0	0.00	1	150.00	146.50	-1	1,611	-0.06%
2021/05/19	1	143.00	0	0.00	144.00	1	1,617	0.06%
2021/05/12	1	147.50	68	147.07	147.00	-67	1,591	-4.21%
2021/05/07	10	170.60	0	0.00	173.00	10	1,550	0.65%
2021/05/04	0	0.00	5	174.40	172.00	-5	1,555	-0.32%
2021/04/29	1	185.00	20	184.98	186.50	-19	1,535	-1.24%
2021/04/23	0	0.00	5	184.00	184.00	-5	1,569	-0.32%
2021/04/22	0	0.00	5	186.00	179.00	-5	1,562	-0.32%
2021/04/21	0	0.00	10	184.15	190.00	-10	1,548	-0.65%
2021/04/20	4	183.75	17	184.21	190.00	-13	1,532	-0.85%
2021/04/19	12	183.67	0	0.00	187.50	12	1,516	0.79%
2021/04/13	0	0.00	5	169.50	169.50	-5	1,502	-0.33%
2021/04/12	0	0.00	3	169.33	170.00	-3	1,518	-0.20%
2021/04/09	0	0.00	4	172.50	173.00	-4	1,519	-0.26%
2021/04/07	0	0.00	9	175.22	175.00	-9	1,515	-0.59%
2021/04/06	0	0.00	6	177.42	178.00	-6	1,511	-0.40%
2021/04/01	1	175.00	11	176.77	175.00	-10	1,504	-0.66%
2021/03/31	0	0.00	6	176.75	174.50	-6	1,502	-0.40%
2021/03/26	14	175.57	18	172.78	169.00	-4	1,491	-0.27%
2021/03/25	45	172.38	8	172.69	174.50	37	1,496	2.47%
2021/03/24	2	163.50	2	164.00	165.00	0	1,494	0.00%
2021/03/23	33	161.02	33	161.26	160.00	0	1,553	0.00%
2021/03/16	5	160.50	0	0.00	159.50	5	1,624	0.31%
2021/03/12	0	0.00	300	157.47	157.00	-300	1,601	-18.73%	大賣/鉅額交易
2021/03/11	0	0.00	1	156.00	156.00	-1	1,613	-0.06%
2021/03/10	0	0.00	1	160.00	160.00	-1	1,630	-0.06%
2021/03/09	8	157.31	0	0.00	158.00	8	1,652	0.48%
2021/03/08	4	160.50	4	161.25	157.50	0	1,743	0.00%
2021/03/05	0	0.00	4	155.63	156.00	-4	1,754	-0.23%
2021/03/03	22	162.82	7	160.50	163.50	15	1,782	0.84%
2021/02/26	4	156.25	11	154.91	154.50	-7	1,769	-0.40%
2021/02/25	4	154.75	3	156.33	155.00	1	1,766	0.06%
2021/02/23	0	0.00	1	149.50	148.50	-1	1,798	-0.06%
2021/02/22	12	151.08	0	0.00	149.50	12	1,829	0.66%
2021/02/18	0	0.00	1	138.00	139.50	-1	1,970	-0.05%
2021/02/17	1	137.00	0	0.00	136.50	1	2,053	0.05%
2021/02/03	0	0.00	1	132.00	129.50	-1	2,257	-0.04%
2021/02/02	0	0.00	20	129.03	128.00	-20	2,283	-0.88%
2021/02/01	0	0.00	22	127.07	129.00	-22	2,292	-0.96%
2021/01/29	0	0.00	9	129.39	127.50	-9	2,294	-0.39%
2021/01/28	1	132.00	11	129.95	130.50	-10	2,293	-0.44%
2021/01/19	3	143.83	0	0.00	143.50	3	2,230	0.13%
2021/01/18	0	0.00	0	138.00	137.00	0	2,220	0.00%
2021/01/13	0	146.50	0	0.00	144.00	0	2,208	0.00%
2021/01/11	15	150.00	0	0.00	151.00	15	2,182	0.69%
2021/01/08	0	0.00	9.1	151.01	153.50	-9.1	2,167	-0.42%
2021/01/07	0	0.00	0.1	147.50	149.00	-0.1	2,143	0.00%
2021/01/06	0.2	147.00	0	0.00	148.50	0.2	2,130	0.01%
2021/01/05	11	147.86	0	0.00	146.00	11	2,121	0.52%
2020/12/28	16	144.00	1	146.00	143.50	15	2,064	0.73%
2020/12/24	0	0.00	1	151.50	146.00	-1	2,046	-0.05%
2020/12/23	2	148.00	2	143.50	150.00	0	2,041	0.00%
2020/12/21	4	163.38	7	160.79	159.00	-3	1,974	-0.15%
2020/12/18	12	163.58	16	162.84	164.00	-4	1,934	-0.21%
2020/12/17	17	152.15	37	151.36	157.50	-20	1,856	-1.08%
2020/12/16	17	157.41	5	154.50	160.00	12	1,751	0.69%
2020/12/10	12	148.50	2	147.75	148.50	10	1,601	0.62%
2020/12/09	1	151.50	0	0.00	152.00	1	1,584	0.06%
2020/12/03	0	0.00	4	149.50	151.00	-4	1,512	-0.26%
2020/12/02	36	150.63	33	151.17	152.50	3	1,488	0.20%
2020/12/01	1	148.00	1	147.50	148.00	0	1,399	0.00%
2020/11/30	1	146.50	1	143.00	143.00	0	1,372	0.00%
2020/11/27	2	144.25	2	146.50	144.50	0	1,384	0.00%
2020/11/26	2	147.50	6.2	144.31	144.00	-4.2	1,318	-0.32%
2020/11/25	0.2	142.50	1	143.50	145.00	-0.8	1,311	-0.06%
2020/11/24	1	140.00	0	0.00	140.00	1	1,275	0.08%
2020/11/23	1	140.00	1.1	143.77	144.00	-0.1	1,264	-0.01%
2020/11/20	0.1	142.00	13.1	142.50	143.00	-13	1,243	-1.05%
2020/11/19	3.1	146.19	23.1	144.18	149.50	-20	1,194	-1.67%
2020/11/18	21.1	147.89	5	147.40	142.00	16.1	1,134	1.42%
2020/11/17	8	139.50	9	136.67	140.00	-1	1,005	-0.10%
2020/11/16	3	136.00	1	138.50	140.50	2	993	0.20%
2020/11/13	8	130.25	1	130.00	130.00	7	938	0.75%
2020/11/12	5	125.80	7	123.43	125.00	-2	896	-0.22%
2020/11/11	4	121.00	23	120.20	121.00	-19	835	-2.27%
2020/11/09	33	107.58	1	107.00	108.00	32	839	3.81%
2020/11/05	1	106.00	0	0.00	106.00	1	897	0.11%
2020/10/30	0	0.00	2	101.75	104.50	-2	926	-0.22%
2020/10/29	0	0.00	5	100.00	101.00	-5	934	-0.53%
2020/10/26	0	0.00	2.1	104.51	103.00	-2.1	976	-0.21%
2020/10/23	0	105.50	2	105.00	105.50	-2	997	-0.20%
2020/10/22	0	105.00	0	0.00	104.50	0	1,016	0.00%
2020/10/21	2	104.00	0	0.00	103.50	2	1,018	0.20%
2020/10/20	9	102.00	0	0.00	101.50	9	1,031	0.87%
2020/10/15	3	101.00	0	0.00	100.50	3	1,069	0.28%
2020/10/08	0	0.00	0.1	103.00	102.00	-0.1	1,111	0.00%
2020/10/07	0.1	104.00	0	0.00	104.00	0.1	1,119	0.00%
2020/09/18	1	109.00	3	111.00	108.50	-2	1,221	-0.16%
2020/09/17	1	108.00	0	0.00	109.00	1	1,224	0.08%
2020/09/16	0	0.00	2	107.00	107.50	-2	1,223	-0.16%
2020/09/02	2	105.50	1	104.50	104.50	1	1,328	0.08%
2020/08/31	1	100.00	0	0.00	99.90	1	1,340	0.07%
2020/08/27	3	104.83	1.1	105.50	105.50	1.9	1,416	0.14%
2020/08/26	20	106.00	14.1	105.34	102.50	5.9	1,426	0.41%
2020/08/25	4	105.75	1	105.50	106.00	3	1,427	0.21%
2020/08/24	0.1	103.50	0	0.00	103.50	0.1	1,436	0.01%
2020/08/21	0.1	107.50	0	0.00	107.50	0.1	1,448	0.01%
2020/08/20	0	0.00	16	111.59	104.50	-16	1,467	-1.09%
2020/08/19	0	0.00	12	113.33	116.00	-12	1,531	-0.78%
2020/08/18	23	113.11	10	112.00	113.00	13	1,535	0.85%
2020/08/17	1	110.50	16	110.16	110.50	-15	1,534	-0.98%
2020/08/14	12	113.79	5	113.50	112.00	7	1,521	0.46%
2020/08/13	6	113.50	3	107.50	113.00	3	1,512	0.20%
2020/08/12	15	104.00	4	103.63	104.00	11	1,479	0.74%
2020/08/10	0	0.00	2	95.90	96.40	-2	1,419	-0.14%
2020/08/07	16	94.95	0	0.00	96.90	16	1,420	1.13%
2020/08/05	1	94.60	0.1	95.00	94.50	0.9	1,422	0.06%
2020/08/04	1	93.50	2	93.40	93.20	-1	1,460	-0.07%
2020/07/31	0	0.00	9	92.58	93.80	-9	1,453	-0.62%
2020/07/30	4	93.90	5	92.60	92.80	-1	1,459	-0.07%
2020/07/29	14	90.37	7	90.47	90.30	7	1,456	0.48%
2020/07/28	1	85.00	20	84.15	84.30	-19	1,454	-1.31%
2020/07/27	1	88.20	17	88.54	88.00	-16	1,484	-1.08%
2020/07/24	2	91.00	9	90.76	90.60	-7	1,496	-0.47%
2020/07/23	1	91.50	1	93.20	93.90	0	1,482	0.00%
2020/07/22	8	91.40	0	0.00	92.00	8	1,474	0.54%
2020/07/20	0	0.00	11	88.99	88.90	-11	1,465	-0.75%
2020/07/17	0	0.00	2	90.80	91.10	-2	1,459	-0.14%
2020/07/16	5	95.22	0	0.00	94.40	5	1,452	0.34%
2020/07/15	1	94.60	1	93.90	94.50	0	1,445	0.00%
2020/07/09	3	99.50	0	0.00	98.80	3	1,430	0.21%
2020/07/08	7	99.53	0	0.00	99.30	7	1,430	0.49%
2020/07/07	1	101.00	0	0.00	100.00	1	1,428	0.07%
2020/07/02	0	0.00	322	99.54	99.70	-322	1,427	-22.56%	大賣/鉅額交易
2020/07/01	3	100.00	0	0.00	100.00	3	1,433	0.21%
2020/06/23	0	0.00	9.3	102.04	103.00	-9.3	1,430	-0.65%
2020/06/22	0	0.00	3	103.00	103.00	-3	1,456	-0.21%
2020/06/16	0	0.00	209	104.47	107.00	-209	1,514	-13.80%	大賣/鉅額交易
2020/06/15	1	102.50	0	0.00	102.00	1	1,527	0.07%
2020/06/12	1	105.00	1	103.50	107.00	0	1,521	0.00%
2020/06/11	1	113.50	6	114.17	110.00	-5	1,531	-0.33%
2020/06/10	0	0.00	9	117.61	118.00	-9	1,537	-0.59%
2020/06/09	5	121.50	0	0.00	120.00	5	1,561	0.32%
2020/06/08	0	0.00	5	119.60	118.50	-5	1,572	-0.32%
2020/06/05	5	123.50	6	121.50	121.00	-1	1,588	-0.06%
2020/06/04	0	0.00	23	120.43	122.00	-23	1,585	-1.45%
2020/06/03	0	0.00	9	117.00	117.50	-9	1,569	-0.57%
2020/06/02	0	0.00	29.1	115.07	113.00	-29.1	1,529	-1.90%
2020/06/01	61.1	114.25	2	112.25	114.00	59.1	1,513	3.90%
2020/05/29	3	112.33	1.1	111.95	110.50	1.9	1,505	0.13%
2020/05/26	3	117.13	22	115.07	113.50	-19	1,471	-1.29%
2020/05/22	32	104.39	0	0.00	104.00	32	1,338	2.39%
2020/05/21	0	101.50	9	101.28	102.00	-9	1,327	-0.68%
2020/05/20	0	0.00	1	102.50	102.00	-1	1,331	-0.08%
2020/05/19	1.1	99.58	0	99.30	99.70	1.1	1,302	0.08%
2020/05/15	0	0.00	15	95.63	96.00	-15	1,272	-1.18%
2020/05/14	138	97.97	0	0.00	96.60	138	1,270	10.86%	大買/鉅額交易
2020/05/13	0	0.00	7	98.30	98.30	-7	1,268	-0.55%
2020/05/11	137	99.94	0	0.00	100.50	137	1,291	10.60%	大買/鉅額交易
2020/05/08	2	93.30	2	96.20	93.30	0	1,271	0.00%
2020/05/05	0	0.00	0.1	94.40	94.20	-0.1	1,307	0.00%
2020/05/04	1	93.79	1	95.00	96.10	0	1,320	0.00%
2020/04/30	3	95.03	8	93.00	96.50	-5	1,360	-0.37%
2020/04/29	6	88.38	1	88.70	89.50	5	1,316	0.38%
2020/04/28	1.1	85.53	0	0.00	86.00	1.1	1,318	0.08%
2020/04/17	0	0.00	0.1	84.20	84.00	-0.1	1,309	-0.01%
2020/04/16	0	0.00	0.2	85.70	85.70	-0.2	1,302	-0.02%
2020/04/08	0	0.00	14	82.96	83.30	-14	1,287	-1.09%
2020/04/06	4	78.95	0	0.00	78.40	4	1,247	0.32%
2020/04/01	10	75.00	10	74.32	75.20	0	1,229	0.00%
2020/03/24	0	0.00	2	68.50	72.50	-2	1,166	-0.17%
2020/03/23	0	0.00	0	68.30	68.30	0	1,141	0.00%
2020/03/19	0	57.60	0	0.00	57.60	0	1,112	0.00%
2020/03/16	0	70.90	0	0.00	69.90	0	1,032	0.00%
2020/03/13	0.1	77.70	0	0.00	76.90	0.1	990	0.01%
2020/03/12	0.1	85.80	0	0.00	84.20	0.1	955	0.01%
2020/03/09	0	88.50	0	0.00	87.20	0	875	0.00%
2020/03/06	0	92.70	0	0.00	92.20	0	846	0.00%
2020/02/27	0	95.00	2	96.50	94.50	-2	843	-0.23%
2020/02/26	10	98.00	2	97.95	97.90	8	844	0.95%
2020/02/24	0	99.00	0	0.00	99.00	0	863	0.00%
2020/02/19	0	0.00	1	101.00	103.00	-1	877	-0.11%
2020/02/18	1	104.00	1	101.50	101.50	0	878	0.00%
2020/02/13	0	0.00	12	101.23	99.90	-12	898	-1.33%
2020/02/10	3	93.50	12	92.66	94.40	-9	896	-1.00%
2020/02/07	0.1	96.00	4	94.85	95.00	-4	895	-0.44%
2020/02/06	1	97.90	3	97.33	97.90	-2	885	-0.23%
2020/02/05	3	94.17	1	96.00	95.50	2	877	0.23%
2020/02/04	9	95.61	11	95.61	96.50	-2	853	-0.23%
2020/02/03	0	0.00	77	92.70	92.70	-77	809	-9.52%
2020/01/31	0	0.00	475	103.28	103.00	-475	802	-59.19%	大賣/鉅額交易
2020/01/30	0	0.00	1	114.00	114.00	-1	778	-0.13%
2020/01/16	7	127.00	7	126.93	127.00	0	804	0.00%
2020/01/14	11	132.68	0	0.00	131.50	11	800	1.37%
2020/01/07	1	126.50	0	0.00	126.50	1	838	0.12%
2020/01/06	0	0.00	1	126.00	125.00	-1	836	-0.12%
2020/01/03	1	124.00	2	124.00	125.00	-1	842	-0.12%
2020/01/02	8	126.69	0	0.00	126.50	8	854	0.94%
2019/12/31	0	0.00	1	123.50	123.50	-1	857	-0.12%
2019/12/25	0	0.00	30	126.37	124.50	-30	894	-3.35%
2019/12/24	1	125.50	18	125.89	126.00	-17	896	-1.90%
2019/12/23	48	125.71	0	0.00	126.00	48	898	5.34%
2019/12/18	0	0.00	18	121.19	121.50	-18	915	-1.97%
2019/12/17	3	124.50	4	122.50	122.50	-1	939	-0.11%
2019/12/16	18	122.53	0	0.00	122.50	18	941	1.91%
2019/12/13	1	120.00	0	0.00	120.00	1	938	0.11%
2019/12/11	1	121.00	4	121.00	121.50	-3	948	-0.32%
2019/12/10	4	123.00	3	122.50	122.00	1	963	0.10%
2019/12/09	0	0.00	8	123.06	123.50	-8	983	-0.81%
2019/12/02	1	125.00	0	0.00	123.00	1	984	0.10%
2019/11/28	0	0.00	2	126.00	127.50	-2	972	-0.21%
2019/11/27	0	0.00	4	126.50	127.00	-4	978	-0.41%
2019/11/26	2	128.50	0	0.00	126.50	2	982	0.20%
2019/11/25	4	124.50	0	0.00	124.50	4	974	0.41%
2019/11/22	2	122.00	0	0.00	121.50	2	986	0.20%
2019/11/20	6	123.00	10	124.05	123.00	-4	985	-0.41%
2019/11/19	0	0.00	6	126.58	126.00	-6	979	-0.61%
2019/11/18	0	0.00	54	129.87	128.00	-54	976	-5.53%
2019/11/15	18	130.50	40	129.28	130.50	-22	983	-2.24%
2019/11/14	0	0.00	8	127.06	127.00	-8	1,002	-0.80%
2019/11/13	6	131.25	1	128.50	130.00	5	1,022	0.49%
2019/11/12	11	134.23	0	0.00	134.00	11	1,018	1.08%
2019/11/11	3	135.67	1	134.50	132.50	2	1,019	0.20%
2019/11/08	1	140.00	0	0.00	140.00	1	997	0.10%
2019/11/07	0	0.00	27	142.80	143.50	-27	987	-2.73%
2019/11/06	20	148.88	1	147.00	146.50	19	984	1.93%
2019/11/05	0	0.00	60	144.47	145.00	-60	968	-6.20%
2019/11/04	58	144.93	0	0.00	146.00	58	966	6.00%
2019/11/01	11	142.18	0	0.00	142.00	11	957	1.15%
2019/10/31	0	0.00	1	139.50	139.00	-1	953	-0.10%
2019/10/29	0	0.00	11	140.82	141.00	-11	959	-1.15%
2019/10/25	4	145.00	69	142.96	142.50	-65	1,000	-6.50%
2019/10/24	66	143.99	0	0.00	144.50	66	1,005	6.56%
2019/10/23	10	141.85	0	0.00	140.50	10	1,016	0.98%
2019/10/22	0	0.00	12	142.50	142.00	-12	1,020	-1.18%
2019/10/21	8	142.38	0	0.00	143.00	8	1,033	0.77%
2019/10/18	11	141.27	0	0.00	140.00	11	1,049	1.05%
2019/10/17	1	140.50	330	140.45	141.00	-329	1,048	-31.37%	大賣/鉅額交易
2019/10/16	1	150.50	1	145.00	143.50	0	1,031	0.00%
2019/10/14	7	146.00	0	0.00	146.50	7	1,034	0.68%
2019/10/09	5	147.20	4	150.50	146.50	1	1,070	0.09%
2019/10/08	1	148.00	1	148.50	150.00	0	1,108	0.00%
2019/10/07	0	0.00	22	145.91	145.00	-22	1,134	-1.94%
2019/10/04	2	144.00	0	0.00	142.00	2	1,179	0.17%
2019/10/03	1	145.00	0	0.00	142.00	1	1,175	0.09%
2019/09/25	14	151.00	0	0.00	150.00	14	1,157	1.21%
2019/09/24	46	151.61	0	0.00	151.50	46	1,160	3.96%
2019/09/23	9	150.50	0	0.00	151.50	9	1,155	0.78%
2019/09/20	30	148.50	2	151.00	151.50	28	1,125	2.49%
2019/09/19	40	142.63	0	0.00	142.50	40	1,103	3.62%
2019/09/18	80	143.13	0	0.00	143.00	80	1,101	7.26%
2019/09/17	98	143.34	0	0.00	143.50	98	1,096	8.94%
2019/09/16	130	139.98	0	0.00	139.50	130	1,087	11.95%	大買/鉅額交易
2019/09/12	170	141.29	0	0.00	140.50	170	1,084	15.67%	大買/鉅額交易
2019/09/11	16	139.84	14	142.18	140.00	2	1,064	0.19%
2019/09/04	0	0.00	4	149.75	151.00	-4	1,049	-0.38%
2019/09/03	0	0.00	4	151.38	151.00	-4	1,048	-0.38%
2019/08/30	7	150.07	6	149.00	150.00	1	1,057	0.09%
2019/08/28	6	144.67	0	0.00	142.50	6	1,039	0.58%
2019/08/26	45	138.56	0	0.00	137.00	45	1,011	4.45%
2019/08/23	21	145.00	0	0.00	144.50	21	997	2.11%
2019/08/20	10	154.30	0	0.00	154.00	10	959	1.04%
2019/08/16	1	155.00	41	156.56	156.00	-40	927	-4.31%
2019/08/15	0	0.00	1	162.00	161.50	-1	894	-0.11%
2019/08/14	2	169.25	2	170.25	168.00	0	875	0.00%
2019/08/13	20	171.95	3	174.00	174.00	17	860	1.98%
2019/08/08	3	184.00	1	180.00	184.00	2	836	0.24%
2019/08/07	1	178.00	0	0.00	173.00	1	824	0.12%
2019/07/31	0	0.00	14	186.00	185.50	-14	774	-1.81%
2019/07/30	8	185.50	2	185.00	184.50	6	771	0.78%
2019/07/29	1	192.00	107	189.77	192.50	-106	742	-14.28%	大賣/鉅額交易
2019/07/26	10	191.30	128	189.45	187.00	-118	730	-16.15%	大賣/鉅額交易
2019/07/24	88	183.74	1	184.00	184.50	87	690	12.59%
2019/07/23	3	182.17	4	183.13	183.50	-1	684	-0.15%
2019/07/22	0	0.00	1	180.50	183.00	-1	681	-0.15%
2019/07/19	115	177.41	5	179.20	178.50	110	672	16.36%	大買/鉅額交易
2019/07/18	6	176.75	0	0.00	174.00	6	671	0.89%
2019/07/17	2	177.00	20	176.00	174.00	-18	661	-2.72%
2019/07/16	0	0.00	3	181.00	180.00	-3	634	-0.47%
2019/07/15	4	182.00	372	182.89	181.50	-368	614	-59.87%	大賣/鉅額交易
2019/07/12	0	0.00	7	180.57	185.00	-7	572	-1.22%
2019/07/11	27	176.17	6	175.33	173.00	21	526	3.99%
2019/07/10	33	175.86	0	0.00	174.00	33	486	6.78%
2019/07/04	1	165.00	0	0.00	165.00	1	428	0.23%
2019/07/03	0	0.00	1	166.00	166.50	-1	423	-0.24%
2019/06/17	0	0.00	1	178.00	176.00	-1	418	-0.24%
2019/06/10	30	173.83	0	0.00	171.50	30	421	7.13%
2019/05/29	10	171.50	0	0.00	169.50	10	460	2.17%
2019/05/28	1	175.00	0	0.00	175.50	1	456	0.22%
2019/05/23	58	182.72	0	0.00	180.50	58	460	12.59%
2019/05/02	0	0.00	1	198.50	200.50	-1	529	-0.19%
2019/04/29	0	0.00	1	199.00	196.00	-1	529	-0.19%
2019/04/25	0	0.00	1	194.00	194.00	-1	510	-0.20%
2019/04/24	1	198.50	0	0.00	198.50	1	499	0.20%
2019/04/19	0	0.00	2	203.50	203.50	-2	488	-0.41%
2019/04/17	55	205.18	0	0.00	205.50	55	485	11.32%
2019/04/16	82	204.32	0	0.00	204.00	82	485	16.90%
2019/04/10	0	0.00	1	210.50	214.50	-1	489	-0.20%
2019/04/09	0	0.00	2	207.50	210.00	-2	484	-0.41%
2019/04/03	0	0.00	1	201.50	201.50	-1	474	-0.21%
2019/03/26	0	0.00	1	207.00	206.00	-1	457	-0.22%
2019/03/25	0	0.00	2	205.50	206.00	-2	457	-0.44%
2019/03/22	3	207.50	0	0.00	206.50	3	461	0.65%
2019/03/21	0	0.00	7	199.64	200.00	-7	458	-1.53%
2019/03/19	0	0.00	2	202.00	202.00	-2	463	-0.43%
2019/03/18	0	0.00	1	202.00	202.00	-1	475	-0.21%
2019/03/15	2	200.25	0	0.00	201.00	2	474	0.42%
2019/03/12	40	202.93	4	204.00	201.50	36	470	7.65%
2019/03/11	8	201.44	7	206.29	201.00	1	462	0.22%
2019/03/07	0	0.00	1	226.00	225.50	-1	437	-0.23%
2019/03/06	80	229.74	0	0.00	229.00	80	445	17.94%
2019/03/05	15	230.00	0	0.00	230.00	15	454	3.30%
2019/02/27	1	231.50	1	231.50	231.50	0	458	0.00%
2019/02/21	0	0.00	1	237.00	232.00	-1	458	-0.22%
2019/02/20	1	239.50	6	243.42	239.50	-5	456	-1.10%
2019/02/19	0	0.00	4	242.75	240.00	-4	455	-0.88%
2019/02/18	5	244.00	0	0.00	240.00	5	460	1.08%
2019/02/15	0	0.00	2	235.25	232.50	-2	463	-0.43%
2019/02/14	0	0.00	15	235.63	231.50	-15	470	-3.18%
2019/02/13	28	233.07	14	236.04	236.50	14	466	3.00%
2019/02/12	5	215.00	0	0.00	215.00	5	443	1.13%
2019/01/29	0	0.00	2	211.50	210.50	-2	438	-0.46%
2019/01/24	0	0.00	2	213.00	214.00	-2	452	-0.44%
2019/01/23	1	212.00	0	0.00	209.50	1	476	0.21%
2019/01/18	0	0.00	2	206.00	205.50	-2	499	-0.40%
2019/01/17	3	208.17	0	0.00	207.00	3	503	0.60%
2019/01/07	1	210.00	0	0.00	208.50	1	507	0.20%
2019/01/04	1	199.00	0	0.00	206.50	1	506	0.20%
2019/01/02	0	0.00	1	209.00	208.50	-1	508	-0.20%
2018/12/28	0	0.00	3	205.50	206.00	-3	511	-0.59%
2018/12/25	2	210.00	2	212.50	210.00	0	515	0.00%
2018/12/24	1	207.50	0	0.00	207.00	1	518	0.19%
2018/12/21	0	0.00	1	206.50	209.50	-1	531	-0.19%
2018/12/20	4	214.38	0	0.00	209.00	4	545	0.73%
2018/12/19	2	214.50	0	0.00	211.00	2	581	0.34%
2018/12/11	0	0.00	43.2	218.88	218.00	-43.2	623	-6.92%
2018/12/10	0	0.00	7	232.14	229.00	-7	620	-1.13%
2018/12/07	1	233.50	0	0.00	236.50	1	624	0.16%
2018/12/06	0	0.00	1	229.00	228.00	-1	638	-0.16%
2018/12/05	1	238.00	2	239.50	239.00	-1	647	-0.15%
2018/12/04	2	249.50	0	0.00	245.00	2	644	0.31%
2018/12/03	1	253.00	3	255.50	255.00	-2	647	-0.31%
2018/11/30	1	246.50	5	244.70	245.00	-4	643	-0.62%
2018/11/29	2	249.00	11	246.36	245.00	-9	645	-1.39%
2018/11/28	11	233.27	8	228.69	238.50	3	642	0.47%
2018/11/27	9	224.33	16	223.13	221.00	-7	643	-1.09%
2018/11/26	11	216.68	0	0.00	216.00	11	661	1.66%
2018/11/23	5	210.60	0	0.00	209.00	5	669	0.75%
2018/11/19	4	220.25	0	0.00	219.50	4	675	0.59%
2018/11/16	0	0.00	2	226.50	226.00	-2	678	-0.29%
2018/11/15	0	0.00	20	231.68	226.00	-20	683	-2.93%
2018/11/14	60	235.61	2	240.00	238.00	58	682	8.50%
2018/11/13	3	221.17	16	220.75	227.50	-13	709	-1.83%
2018/11/12	11	214.32	2	209.75	221.00	9	740	1.22%
2018/11/09	4	201.88	1	198.50	201.00	3	750	0.40%
2018/11/06	0	0.00	1	201.00	197.00	-1	755	-0.13%
2018/11/05	6	199.75	6	193.17	198.00	0	749	0.00%
2018/11/01	2	190.00	0	0.00	193.00	2	743	0.27%
2018/10/31	4	191.38	0	0.00	187.50	4	733	0.55%
2018/10/29	1	210.00	0	0.00	213.00	1	704	0.14%
2018/10/16	0	0.00	47	235.23	230.50	-47	679	-6.92%
2018/10/04	0	0.00	1	251.00	253.00	-1	682	-0.15%
2018/10/02	1	266.00	0	0.00	263.00	1	688	0.15%
2018/09/28	0	0.00	4	260.50	262.00	-4	684	-0.58%
2018/09/27	6	263.25	2	259.00	265.00	4	676	0.59%
2018/09/26	1	258.00	1	266.00	266.00	0	659	0.00%
2018/09/25	3	241.00	3	235.67	242.00	0	617	0.00%
2018/09/18	7	237.00	7	233.50	237.00	0	561	0.00%
2018/09/12	4	221.50	4	224.50	223.00	0	545	0.00%
2018/09/10	5	239.00	5	236.00	239.00	0	523	0.00%
2018/09/03	12	220.71	12	224.25	221.00	0	498	0.00%
2018/08/31	7	221.86	7	223.64	220.00	0	487	0.00%
2018/08/30	1	235.50	1	232.50	231.50	0	469	0.00%
2018/08/28	0	0.00	1	246.00	248.00	-1	449	-0.22%
2018/08/23	0	0.00	2	240.50	239.00	-2	443	-0.45%
2018/08/22	3	249.00	1	244.50	243.00	2	440	0.45%
2018/08/21	1	243.00	0	0.00	250.00	1	427	0.23%
2018/08/20	3	242.00	3	238.33	247.50	0	415	0.00%
2018/08/08	0	0.00	2	274.50	275.00	-2	314	-0.64%
2018/07/26	0	275.00	0	0.00	271.50	0	317	0.01%
2018/06/13	0	0.00	4	333.88	337.00	-4	280	-1.43%
2018/06/12	4	335.88	0	0.00	335.50	4	286	1.40%
2018/06/01	0	0.00	20	310.28	311.00	-20	311	-6.43%
2018/05/22	0	0.00	10	315.20	314.00	-10	284	-3.51%
2018/05/21	1	318.00	0	0.00	319.50	1	282	0.35%
2018/05/18	0	0.00	6	327.17	320.00	-6	280	-2.14%
2018/05/16	6	333.17	0	0.00	329.50	6	279	2.14%
2018/05/14	2	337.25	0	0.00	338.00	2	279	0.71%
2018/05/11	7	336.79	7	337.79	337.50	0	274	0.00%
2018/04/26	0	0.00	6	350.50	347.50	-6	255	-2.35%
2018/04/18	2	367.00	0	0.00	367.00	2	278	0.72%
2018/03/20	1	366.00	0	0.00	370.00	1	313	0.32%
2018/03/15	5	357.00	0	0.00	368.00	5	291	1.71%
2018/01/29	0	0.00	7	402.21	408.00	-7	346	-2.02%
2018/01/23	1	428.50	1	421.00	425.50	0	337	0.00%
2018/01/15	0	0.00	8.9	400.00	400.00	-8.9	312	-2.85%
2018/01/09	5	401.30	20	399.40	400.50	-15	304	-4.92%
2018/01/05	2	405.25	0	0.00	404.00	2	303	0.66%