宇隆 (2233)-華南永昌券商分點個股進出

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

宇隆

(2233)

可現股當沖

股價
179.0
漲跌
▲16.0
漲幅
+9.82%
成交量
6,463張
產業
上市汽車類股
265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

宇隆 (2233)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9	163.67	53	164.00	163.00	-44	1,571	-2.80%
2024/11/18	2	151.75	0	0.00	150.50	2	1,603	0.12%
2024/11/15	0	0.00	14	159.57	157.00	-14	1,599	-0.88%
2024/11/14	1	160.00	0	0.00	160.00	1	1,602	0.06%
2024/11/08	2	160.50	0	0.00	160.00	2	1,591	0.13%
2024/11/06	0	0.00	1	157.00	158.00	-1	1,590	-0.06%
2024/10/30	1	164.50	1	161.04	161.00	0	1,591	0.00%
2024/10/29	1	168.00	2	168.75	165.00	-1	1,583	-0.06%
2024/10/28	3	167.00	2.1	168.12	171.50	1	1,562	0.06%
2024/10/25	20	165.40	18.4	166.98	168.50	1.7	1,527	0.11%
2024/10/24	0.1	159.00	0	0.00	159.00	0.1	1,470	0.01%
2024/10/22	0.1	158.50	2	158.25	158.50	-1.9	1,439	-0.13%
2024/10/21	0.1	153.50	0	0.00	154.00	0.1	1,435	0.00%
2024/10/16	0.1	154.00	1	154.00	154.00	-1	1,435	-0.07%
2024/10/15	1	155.00	0	155.50	155.00	1	1,441	0.07%
2024/10/14	1	155.97	0	0.00	153.50	1	1,443	0.07%
2024/10/09	2	156.25	2	155.00	155.00	0	1,432	0.00%
2024/10/08	0.1	158.00	0	0.00	159.50	0.1	1,422	0.00%
2024/10/07	0	0.00	1	163.50	160.50	-1	1,420	-0.07%
2024/10/04	0	161.50	0	0.00	161.50	0	1,413	0.00%
2024/10/01	1	161.51	6	163.00	162.50	-5	1,408	-0.35%
2024/09/27	0	0.00	1	170.00	170.00	-1	1,379	-0.07%
2024/09/26	0	170.00	0	0.00	170.00	0	1,370	0.00%
2024/09/25	0	173.50	4	172.50	173.50	-4	1,353	-0.29%
2024/09/24	0	0.00	1	171.50	167.50	-1	1,329	-0.08%
2024/09/23	0	0.00	0	170.50	170.50	0	1,320	0.00%
2024/09/20	7	175.00	0	172.00	171.00	7	1,304	0.53%
2024/09/19	6	174.00	2	172.50	176.00	4	1,263	0.32%
2024/09/18	100	168.37	102	169.39	168.00	-2	1,207	-0.17%	大賣/
2024/09/16	8	168.94	7.1	170.54	167.50	0.9	1,144	0.08%
2024/09/13	7.2	163.87	71.1	166.63	170.00	-63.9	1,097	-5.82%
2024/09/12	35	161.96	106	163.63	160.00	-71	1,034	-6.86%	大賣/
2024/09/11	431	159.53	357	161.39	160.50	74	955	7.75%	大買/大賣/
2024/09/10	3.1	149.90	13.3	150.00	149.50	-10.2	858	-1.19%
2024/09/09	0	164.00	3	164.50	166.00	-3	768	-0.39%
2024/09/06	99.2	167.15	82	168.26	168.50	17.2	738	2.33%
2024/09/05	1	166.50	1	164.50	162.50	0	649	0.00%
2024/09/04	9.1	169.47	15.2	165.80	163.00	-6.1	611	-1.00%
2024/09/03	50	172.31	115	170.92	176.50	-65	568	-11.43%	大賣/
2024/09/02	277	164.11	193.5	165.53	166.00	83.5	495	16.84%	大買/大賣/
2024/08/30	35.3	159.49	31.1	158.66	159.50	4.2	415	1.02%
2024/08/28	1	145.00	2	142.50	144.00	-1	366	-0.27%
2024/08/27	0.1	139.84	0.3	140.50	141.00	-0.2	360	-0.04%
2024/08/26	0	0.00	1	140.00	138.50	-1	357	-0.28%
2024/08/23	0	0.00	13	141.46	142.00	-13	353	-3.68%
2024/08/22	4	143.25	0	0.00	141.00	4	350	1.14%
2024/08/21	2	149.00	2.2	146.32	147.00	-0.2	338	-0.06%
2024/08/20	5	148.60	11.1	148.14	150.50	-6.1	322	-1.88%
2024/08/16	6	137.08	0	0.00	136.00	6	280	2.14%
2024/08/15	1.6	135.75	0	136.75	137.50	1.6	269	0.59%
2024/08/13	6	138.24	0	0.00	136.50	6	265	2.27%
2024/08/12	0	0.00	4	134.63	137.50	-4	256	-1.56%
2024/08/09	0	0.00	2.1	129.29	129.50	-2.1	245	-0.86%
2024/08/08	2.1	129.21	2	129.75	127.50	0.1	242	0.04%
2024/08/07	0.2	121.00	0	0.00	122.50	0.2	234	0.09%
2024/08/06	5	111.00	19	111.68	113.50	-14	231	-6.05%
2024/08/05	8	113.75	0	0.00	113.50	8	225	3.56%
2024/08/02	0	0.00	3	126.00	126.00	-3	216	-1.39%
2024/08/01	0.2	128.50	0	0.00	128.00	0.2	221	0.09%
2024/07/31	6	126.00	0	0.00	125.50	6	223	2.69%
2024/07/30	1	128.00	0	0.00	131.50	1	222	0.45%
2024/07/29	1	128.50	0	0.00	128.00	1	220	0.45%
2024/07/26	17	131.00	0	0.00	131.00	17	218	7.77%
2024/07/22	5	131.10	2	132.00	132.00	3	217	1.38%
2024/07/19	4	134.00	0	0.00	133.50	4	214	1.86%
2024/07/18	5	135.40	0	0.00	135.00	5	213	2.34%
2024/07/17	1	137.00	0	0.00	137.00	1	210	0.47%
2024/07/15	2	138.50	0	0.00	138.00	2	203	0.98%
2024/07/10	2	140.50	0	0.00	140.50	2	200	1.00%
2024/07/09	2	140.00	0	0.00	140.50	2	200	1.00%
2024/07/08	1.1	142.45	0	0.00	142.50	1.1	198	0.56%
2024/07/05	0	0.00	10	141.50	143.00	-10	197	-5.06%
2024/07/04	1	141.50	15	141.30	141.50	-14	196	-7.11%
2024/07/03	3	140.50	0	0.00	140.50	3	197	1.52%
2024/07/01	3	144.00	0	0.00	142.00	3	197	1.52%
2024/06/28	15	143.03	0	0.00	143.50	15	196	7.64%
2024/06/27	0	0.00	1	141.00	141.00	-1	190	-0.52%
2024/06/24	0	0.00	2	141.00	140.50	-2	190	-1.05%
2024/06/21	0	0.00	1.5	139.63	139.00	-1.5	189	-0.79%
2024/06/20	0	0.00	1	140.00	139.50	-1	188	-0.53%
2024/06/19	10	137.00	0	138.50	137.50	10	179	5.55%
2024/06/17	2	137.00	0	0.00	136.50	2	182	1.10%
2024/06/11	0.1	135.00	0	0.00	134.50	0.1	180	0.06%
2024/06/07	3.2	133.59	3	135.50	136.00	0.2	183	0.11%
2024/06/06	1	130.00	0	0.00	131.00	1	180	0.55%
2024/06/05	1	131.00	0	0.00	131.00	1	175	0.57%
2024/06/03	1	132.00	0	0.00	132.00	1	193	0.52%
2024/05/31	1	131.00	0	0.00	131.50	1	201	0.50%
2024/05/30	1	132.00	0	0.00	131.50	1	206	0.48%
2024/05/20	0	0.00	1	133.00	133.50	-1	258	-0.39%
2024/05/17	0	0.00	0	135.00	134.50	0	264	0.00%
2024/05/07	2	135.50	2	137.50	137.50	0	308	0.00%
2024/05/06	0	0.00	3	134.50	135.50	-3	306	-0.98%
2024/05/03	1	132.00	0	132.50	133.00	1	304	0.33%
2024/05/02	1	131.50	0	0.00	131.00	1	303	0.33%
2024/04/26	1	125.00	0	0.00	125.00	1	301	0.33%
2024/04/22	2	123.50	0	0.00	124.50	2	317	0.63%
2024/04/19	1	127.00	1	127.00	125.50	0	316	0.00%
2024/04/18	1	129.50	0	0.00	129.00	1	313	0.32%
2024/04/17	1	130.00	0	0.00	130.00	1	313	0.32%
2024/04/16	4	128.38	0	0.00	128.00	4	315	1.27%
2024/04/15	1	131.50	1	133.00	130.50	0	315	0.00%
2024/04/11	0	0.00	0	133.31	133.50	0	323	0.00%
2024/04/10	0	135.50	0	0.00	134.50	0	339	0.00%
2024/04/03	1	132.50	0	0.00	133.00	1	340	0.29%
2024/04/02	1	133.50	0	0.00	134.00	1	340	0.29%
2024/03/28	5	129.50	0	0.00	129.00	5	344	1.45%
2024/03/27	1.3	130.77	0	0.00	131.50	1.3	342	0.38%
2024/03/26	16.2	132.73	0	0.00	131.00	16.2	341	4.74%
2024/03/22	16	134.00	0	0.00	133.50	16	349	4.57%
2024/03/21	11.2	135.13	0	0.00	135.00	11.2	355	3.15%
2024/03/20	0	0.00	0.2	134.50	137.50	-0.2	354	-0.05%
2024/03/18	1	132.50	0	0.00	133.50	1	362	0.28%
2024/03/15	20	133.25	1	133.00	133.00	19	380	4.99%
2024/03/14	10	133.75	0	0.00	134.00	10	386	2.59%
2024/03/13	1	135.00	5	134.00	134.00	-4	393	-1.02%
2024/03/12	8	134.13	20	134.00	135.00	-12	428	-2.80%
2024/03/07	0	0.00	1	145.00	143.50	-1	431	-0.23%
2024/03/06	18	145.33	5	144.00	144.00	13	428	3.04%
2024/03/05	31	142.79	6	143.17	144.00	25	427	5.85%
2024/03/04	27	142.46	4	142.25	143.00	23	445	5.16%
2024/03/01	20	142.25	0	0.00	141.00	20	445	4.49%
2024/02/29	12	143.29	0	0.00	143.50	12	446	2.69%
2024/02/27	1	140.50	0	0.00	140.50	1	443	0.23%
2024/02/26	1	142.50	1	143.50	143.00	0	469	0.00%
2024/02/23	1	136.00	0	0.00	136.50	1	492	0.20%
2024/02/22	0	0.00	1	138.00	138.00	-1	499	-0.20%
2024/02/21	0	0.00	1	138.50	138.50	-1	514	-0.19%
2024/02/20	1	141.00	1	140.00	140.00	0	521	0.00%
2024/02/19	1	138.50	2	142.00	141.00	-1	543	-0.18%
2024/02/16	3	140.33	1	136.50	136.50	2	538	0.37%
2024/02/15	1	138.50	1	138.50	138.50	0	534	0.00%
2024/02/05	0	0.00	6	126.50	126.00	-6	541	-1.11%
2024/02/02	1	125.50	21	126.69	126.50	-20	560	-3.57%
2024/01/30	6	127.50	1	128.00	127.50	5	631	0.79%
2024/01/26	1	126.00	0	0.00	126.00	1	670	0.15%
2024/01/25	0	0.00	0.1	127.19	126.00	-0.1	699	-0.01%
2024/01/11	0	0.00	0	133.00	132.00	0	1,342	0.00%
2024/01/09	1	133.00	0	0.00	133.00	1	1,492	0.07%
2024/01/05	2	138.00	0	0.00	138.00	2	1,717	0.12%
2024/01/04	0	0.00	1	142.00	142.00	-1	1,783	-0.06%
2023/12/28	0	0.00	0	137.50	138.00	0	1,768	0.00%
2023/12/19	0	0.00	1	133.00	137.00	-1	1,776	-0.06%
2023/12/18	1	136.00	0	0.00	134.50	1	1,779	0.06%
2023/12/15	0	0.00	1	138.00	137.50	-1	1,774	-0.06%
2023/12/13	0	0.00	0	137.50	139.00	0	1,810	0.00%
2023/12/08	0	0.00	1	143.00	141.00	-1	1,839	-0.05%
2023/12/07	9	148.06	1	143.50	142.00	8	1,834	0.44%
2023/12/05	1.2	146.37	1	147.50	147.50	0.2	1,790	0.01%
2023/12/01	1	149.50	3	149.67	150.00	-2	1,777	-0.11%
2023/11/30	1	149.50	21	149.71	149.00	-20	1,773	-1.13%
2023/11/29	30	152.78	0	0.00	151.50	30	1,764	1.70%
2023/11/28	2	145.00	1.1	146.95	147.00	0.9	1,741	0.05%
2023/11/27	1	146.50	1	145.50	145.50	0	1,734	0.00%
2023/11/24	0	0.00	1	146.47	146.50	-1	1,728	-0.06%
2023/11/23	0	0.00	2	144.50	144.00	-2	1,721	-0.12%
2023/11/22	0	0.00	3	148.67	149.50	-3	1,691	-0.18%
2023/11/21	5	144.40	0	144.50	143.50	5	1,653	0.30%
2023/11/20	10	142.90	11	143.14	144.00	-1	1,636	-0.06%
2023/11/17	1	141.50	1	140.50	140.50	0	1,619	0.00%
2023/11/16	2	139.50	2	141.00	141.00	0	1,610	0.00%
2023/11/15	1	136.00	0	0.00	135.50	1	1,582	0.06%
2023/11/13	1	135.00	0	0.00	133.50	1	1,567	0.06%
2023/11/10	2	139.25	5	140.50	137.00	-3	1,546	-0.19%
2023/11/08	0.1	138.00	29	137.71	141.00	-28.9	1,509	-1.91%
2023/11/07	10	141.34	0	0.00	137.50	10	1,491	0.67%
2023/11/06	0	0.00	6	137.25	138.00	-6	1,449	-0.41%
2023/11/03	11.1	139.81	24	137.92	138.50	-12.9	1,429	-0.90%
2023/11/02	3.1	138.03	2	138.25	137.50	1.1	1,404	0.08%
2023/11/01	0	0.00	1	136.50	136.50	-1	1,376	-0.07%
2023/10/31	2	135.00	26	134.69	134.00	-24	1,355	-1.77%
2023/10/30	15	137.73	15	135.83	138.00	0	1,320	0.00%
2023/10/27	46	144.10	47	148.67	136.50	-1	1,264	-0.08%
2023/10/26	44	143.00	25	143.62	140.00	19	1,128	1.68%
2023/10/25	17	144.06	7	143.71	145.00	10	1,054	0.95%
2023/10/24	63	141.19	301	140.68	142.00	-238	976	-24.38%	大賣/鉅額交易
2023/10/23	186	139.32	48.1	136.30	135.00	138	890	15.49%	大買/鉅額交易
2023/10/20	18	139.47	131.1	139.54	140.50	-113	863	-13.09%	大賣/鉅額交易
2023/10/19	186	137.93	151.2	138.37	141.50	34.9	816	4.27%	大買/大賣/
2023/10/18	175	137.94	420.1	138.07	137.50	-245.1	738	-33.19%	大買/大賣/鉅額交易
2023/10/17	36	139.01	12	138.88	139.00	24	671	3.57%
2023/10/16	16	136.63	11	136.73	135.50	5	586	0.85%
2023/10/13	22	135.41	137	132.78	135.50	-115	497	-23.13%	大賣/鉅額交易
2023/10/12	243	125.99	37.2	125.68	127.50	205.8	361	56.88%	大買/鉅額交易
2023/10/11	0	0.00	3	116.50	116.00	-3	290	-1.03%
2023/10/02	15	117.00	0	0.00	116.50	15	283	5.29%
2023/09/28	0	0.00	0.1	116.50	116.00	-0.1	280	-0.02%
2023/09/27	0	0.00	1	115.50	115.50	-1	277	-0.36%
2023/09/26	0	0.00	0.2	114.50	114.50	-0.2	275	-0.06%
2023/09/25	0	0.00	2	114.25	115.50	-2	274	-0.73%
2023/09/22	10	114.00	10	113.00	113.00	0	270	0.00%
2023/09/21	0	0.00	2	115.25	112.50	-2	263	-0.76%
2023/09/20	0	113.00	0	0.00	113.00	0	254	0.00%
2023/09/19	5.2	113.00	1	113.00	113.00	4.2	250	1.66%
2023/09/18	2	119.50	0.1	118.75	119.50	1.9	220	0.88%
2023/09/15	3	117.33	6	117.25	117.50	-3	204	-1.48%
2023/09/14	0	0.00	3.1	114.79	114.50	-3.1	177	-1.72%
2023/09/13	0	0.00	1.1	110.45	109.50	-1.1	149	-0.70%
2023/09/12	2	107.50	1	108.00	107.50	1	145	0.69%
2023/09/08	0	0.00	1	107.50	106.00	-1	143	-0.70%
2023/09/07	0	0.00	0.1	105.50	105.50	-0.1	144	-0.07%
2023/08/31	0	0.00	0.1	104.00	104.00	-0.1	146	-0.07%
2023/08/30	0	0.00	0.1	101.00	102.00	-0.1	147	-0.07%
2023/08/28	1	98.80	0.2	99.20	99.70	0.8	150	0.53%
2023/08/24	0	98.70	7	99.00	98.80	-7	152	-4.59%
2023/08/23	1	99.10	1	99.40	99.00	0	152	0.00%
2023/08/22	0	99.60	20	99.38	99.20	-20	153	-13.02%
2023/08/18	1	100.50	0	0.00	100.50	1	152	0.65%
2023/08/17	0.1	100.50	0	0.00	100.50	0.1	153	0.03%
2023/08/14	0	100.20	0	0.00	100.50	0	156	0.00%
2023/08/11	1	101.50	0	0.00	101.50	1	157	0.63%
2023/08/10	1	103.50	0	0.00	102.50	1	157	0.63%
2023/08/08	0	105.00	0	0.00	104.50	0	158	0.00%
2023/08/07	2	104.25	0	0.00	105.00	2	165	1.21%
2023/08/04	0	0.00	1	103.50	104.50	-1	165	-0.60%
2023/08/02	0	111.25	0.1	111.50	111.00	-0.1	166	-0.05%
2023/08/01	1	111.52	0	0.00	112.00	1	164	0.63%
2023/07/28	0	113.50	0	0.00	113.50	0	172	0.01%
2023/07/26	0	112.58	0	0.00	112.00	0	201	0.02%
2023/07/25	0	112.00	0	0.00	112.00	0	204	0.00%
2023/07/24	0	112.78	0	0.00	112.00	0	203	0.01%
2023/07/21	0.2	114.53	1	115.00	115.00	-0.8	201	-0.38%
2023/07/20	0	114.00	0	0.00	113.50	0	203	0.00%
2023/07/19	0	112.66	0	0.00	112.50	0	205	0.02%
2023/07/17	1	115.50	0	0.00	115.00	1	218	0.46%
2023/07/14	1	111.50	0	0.00	112.00	1	215	0.46%
2023/07/06	1	110.50	0	0.00	110.00	1	321	0.31%
2023/06/30	0	0.00	2	110.00	110.00	-2	452	-0.44%
2023/06/28	0	0.00	20	108.73	110.00	-20	451	-4.43%
2023/06/26	0	0.00	0	110.00	109.00	0	452	0.00%
2023/06/12	0	0.00	20	109.08	109.50	-20	450	-4.44%
2023/06/08	0.2	108.50	0	0.00	108.50	0.2	450	0.04%
2023/06/05	1.1	110.50	0	0.00	110.50	1.1	450	0.24%
2023/06/02	0	0.00	1	112.00	111.00	-1	452	-0.22%
2023/06/01	0	0.00	2	111.00	112.50	-2	455	-0.44%
2023/05/31	0	0.00	2	111.00	110.50	-2	456	-0.44%
2023/05/30	0	0.00	1	111.50	110.50	-1	456	-0.22%
2023/05/29	0	0.00	0	110.67	111.00	0	455	0.00%
2023/05/26	0.1	110.50	0	111.00	110.00	0.1	456	0.02%
2023/05/22	0	0.00	0.1	110.50	111.50	-0.1	459	-0.02%
2023/05/12	1.5	110.83	0	0.00	109.50	1.5	453	0.33%
2023/05/11	1.5	110.83	0	0.00	109.00	1.5	451	0.33%
2023/05/10	1	111.00	2	112.00	112.00	-1	443	-0.23%
2023/05/09	1	112.50	0	0.00	113.00	1	441	0.23%
2023/05/08	0	0.00	1	114.00	114.00	-1	439	-0.23%
2023/05/05	2	116.00	0	0.00	115.00	2	434	0.46%
2023/05/04	0.1	119.00	2	121.00	119.00	-1.9	423	-0.45%
2023/05/03	0	0.00	2	121.00	121.00	-2	420	-0.48%
2023/05/02	3	121.83	4	118.50	121.50	-1	412	-0.24%
2023/04/28	3	114.67	0	115.13	115.50	3	389	0.77%
2023/04/27	0	0.00	0	113.50	113.50	0	386	0.00%
2023/04/26	2	113.50	0	0.00	114.00	2	385	0.52%
2023/04/25	0	116.75	1	116.50	113.00	-1	383	-0.26%
2023/04/24	1	114.50	0	0.00	115.00	1	379	0.26%
2023/04/21	2	114.50	8	112.38	113.50	-6	378	-1.59%
2023/04/20	1	117.00	3	116.33	116.00	-2	365	-0.55%
2023/04/19	0	119.50	0	0.00	119.50	0	363	0.00%
2023/04/17	1	122.50	2	120.00	122.50	-1	349	-0.29%
2023/04/14	2	120.50	0	0.00	119.00	2	338	0.59%
2023/04/12	12	123.63	7	123.50	122.50	5	315	1.59%
2023/04/11	2	120.50	6	119.58	120.50	-4	258	-1.55%
2023/04/10	4	122.63	15	123.43	120.00	-11	251	-4.38%
2023/04/07	192	118.43	7	119.43	120.50	185	216	85.30%	大買/鉅額交易
2023/04/06	4	116.63	17.8	116.86	117.00	-13.8	189	-7.29%
2023/03/31	12.8	115.87	4	115.38	115.00	8.8	160	5.49%
2023/03/28	1	106.00	0	0.00	105.50	1	119	0.84%
2023/03/27	1	106.50	1	106.00	106.00	0	118	0.00%
2023/03/24	1	108.00	0	0.00	108.00	1	118	0.84%
2023/03/21	0	0.00	5	107.70	108.00	-5	118	-4.20%
2023/03/17	1.1	106.05	0	0.00	106.00	1.1	127	0.86%
2023/03/16	4	106.38	25	107.68	105.50	-21	128	-16.36%
2023/03/15	2	110.00	0	0.00	109.00	2	126	1.58%
2023/03/13	1	108.00	0	0.00	108.00	1	129	0.78%
2023/03/10	2	107.50	1	107.50	107.50	1	128	0.78%
2023/03/06	0	0.00	3	109.33	110.50	-3	127	-2.35%
2023/03/03	0	0.00	2	107.00	107.00	-2	122	-1.63%
2023/03/02	6	104.08	0	0.00	105.50	6	120	4.96%
2023/03/01	6	103.67	0.2	103.50	104.50	5.8	120	4.78%
2023/02/24	0	0.00	2.1	104.55	103.50	-2.1	121	-1.73%
2023/02/23	0	0.00	1	105.00	105.00	-1	120	-0.83%
2023/02/22	2	105.25	0	0.00	105.50	2	120	1.66%
2023/02/21	1	106.50	0	0.00	106.50	1	120	0.83%
2023/02/20	0.3	106.17	1	107.00	105.00	-0.7	118	-0.59%
2023/02/17	0	104.50	2	103.25	105.50	-2	118	-1.69%
2023/02/16	2	103.25	2	103.00	103.00	0	117	0.00%
2023/02/15	1	102.50	0	0.00	101.50	1	118	0.85%
2023/02/14	0	102.53	0	0.00	102.00	0	119	0.03%
2023/02/13	1	101.00	0	0.00	101.00	1	120	0.84%
2023/02/08	0	103.50	1	102.00	102.00	-1	120	-0.83%
2023/02/07	0	101.50	0	0.00	101.50	0	120	0.00%
2023/02/06	0	102.00	2	101.50	101.50	-2	120	-1.66%
2023/02/03	0	103.00	0	0.00	103.00	0	120	0.00%
2023/02/02	0	104.50	0	0.00	104.50	0	119	0.00%
2023/02/01	0	0.00	1	101.50	102.50	-1	118	-0.85%
2023/01/31	0	99.90	0	0.00	100.50	0	117	0.00%
2023/01/16	0	0.00	0	98.80	98.00	0	118	0.00%
2023/01/13	1	98.50	0	0.00	98.10	1	119	0.83%
2023/01/09	0.1	101.02	0	0.00	100.00	0.1	125	0.08%
2023/01/06	0.2	100.50	0	0.00	99.60	0.2	126	0.16%
2023/01/04	0	100.00	0	0.00	99.90	0	134	0.00%
2023/01/03	0.1	101.00	0	0.00	100.00	0.1	139	0.07%
2022/12/29	0	99.90	0	0.00	100.50	0	139	0.00%
2022/12/28	0	0.00	1	100.00	100.00	-1	140	-0.71%
2022/12/20	0	99.00	0	0.00	99.00	0	150	0.00%
2022/12/13	1.1	101.95	1	102.00	101.00	0.1	151	0.07%
2022/12/12	0	0.00	1	104.00	103.00	-1	151	-0.66%
2022/12/08	0	0.00	1	100.00	99.90	-1	144	-0.69%
2022/12/05	0	0.00	1	99.30	99.20	-1	144	-0.69%
2022/12/02	1.1	98.93	0	0.00	99.00	1.1	144	0.76%
2022/12/01	1	98.90	0	0.00	98.90	1	144	0.69%
2022/11/29	1	96.70	1	97.20	96.70	0	145	0.00%
2022/11/25	0	0.00	14	96.66	96.40	-14	149	-9.37%
2022/11/24	1	97.20	15	96.91	97.20	-14	152	-9.21%
2022/11/23	0.1	96.42	1	96.70	96.60	-0.9	154	-0.57%
2022/11/22	2.1	95.07	29	94.95	95.30	-26.9	160	-16.75%
2022/11/18	0	0.00	41	96.30	95.50	-41	165	-24.71%
2022/11/15	2.1	95.24	0	0.00	96.00	2.1	175	1.20%
2022/11/11	0.1	94.60	32	94.47	94.30	-31.9	179	-17.73%
2022/11/10	0	0.00	4	94.25	94.30	-4	190	-2.09%
2022/11/09	1	95.60	0	0.00	95.90	1	193	0.52%
2022/11/03	1	91.40	1	92.40	92.90	0	203	0.00%
2022/10/31	1	89.40	2	90.70	90.70	-1	215	-0.46%
2022/10/28	1	88.70	0	0.00	88.60	1	221	0.45%
2022/10/27	0	0.00	27	89.61	90.00	-27	224	-12.05%
2022/10/21	1	88.94	0	0.00	88.60	1	246	0.42%
2022/10/20	2	89.45	0	91.80	89.80	2	258	0.76%
2022/10/19	1	90.60	0	0.00	90.60	1	268	0.37%
2022/10/18	1	90.50	1	92.90	92.80	0	276	0.00%
2022/10/17	1	90.30	0	0.00	91.10	1	286	0.35%
2022/10/14	0	0.00	1	93.60	92.20	-1	307	-0.33%
2022/10/13	3	92.17	0	0.00	91.10	3	326	0.92%
2022/10/12	2	93.10	2	93.50	94.10	0	332	0.00%
2022/10/11	1	95.60	0	0.00	95.00	1	340	0.29%
2022/10/07	1	98.80	0	0.00	98.80	1	346	0.29%
2022/10/05	1	100.50	1	100.00	100.00	0	386	0.00%
2022/09/30	2	98.50	0	0.00	99.40	2	429	0.47%
2022/09/29	1	101.50	1	100.50	100.00	0	483	0.00%
2022/09/22	0	109.50	0	0.00	109.50	0	526	0.00%
2022/09/21	0	110.50	0	0.00	110.00	0	534	0.00%
2022/09/13	0	0.00	1	112.00	111.00	-1	648	-0.15%
2022/09/12	0	0.00	0.1	109.00	109.50	-0.1	670	-0.01%
2022/09/06	4	106.75	4	107.00	106.00	0	752	0.00%
2022/09/05	2	107.50	1	108.50	107.50	1	764	0.13%
2022/09/02	2	111.00	0	0.00	110.00	2	791	0.25%
2022/08/31	0.1	113.50	1	113.00	113.00	-0.9	870	-0.10%
2022/08/30	3	110.33	2	111.00	111.00	1	992	0.10%
2022/08/24	0	0.00	3	112.50	112.50	-3	1,482	-0.20%
2022/08/23	0	113.00	0	0.00	112.50	0	1,502	0.00%
2022/08/17	0	0.00	5	117.20	118.50	-5	1,647	-0.30%
2022/08/05	2	114.00	0	0.00	114.50	2	1,804	0.11%
2022/08/04	3	110.00	0	0.00	111.50	3	1,816	0.17%
2022/07/29	0	0.00	0	114.00	113.50	0	1,905	0.00%
2022/07/28	0	0.00	0	117.94	116.00	0	1,917	0.00%
2022/07/27	0	119.00	3	118.33	118.00	-3	1,935	-0.15%
2022/07/26	0	116.50	5	117.20	116.00	-5	1,936	-0.26%
2022/07/25	1	119.00	48	118.81	119.50	-47	1,936	-2.43%
2022/07/22	3	118.50	6	119.92	118.00	-3	1,934	-0.15%
2022/07/21	4	118.75	3	119.00	119.00	1	1,933	0.05%
2022/07/20	245	116.55	1	116.50	115.00	244	1,916	12.73%	大買/鉅額交易
2022/07/19	1	113.00	1	113.50	113.00	0	1,913	0.00%
2022/07/18	0	0.00	2	110.50	110.50	-2	1,904	-0.11%
2022/07/15	1	109.00	2	108.50	107.50	-1	1,903	-0.05%
2022/07/14	8	107.81	12	107.21	108.00	-4	1,897	-0.21%
2022/07/13	1	101.50	10	104.75	105.00	-9	1,880	-0.48%
2022/07/12	3	100.07	8	102.55	100.00	-5	1,880	-0.27%
2022/07/11	3	104.00	3	105.33	103.50	0	1,896	0.00%
2022/07/08	2	103.50	4	105.00	106.00	-2	1,910	-0.10%
2022/07/07	9	101.89	10	100.67	102.00	-1	1,913	-0.05%
2022/07/05	1	119.00	1	118.50	118.50	0	1,929	0.00%
2022/07/04	3	121.50	0	0.00	121.50	3	1,991	0.15%
2022/07/01	2	122.25	0	0.00	122.00	2	1,990	0.10%
2022/06/30	0	0.00	1	124.50	123.50	-1	2,007	-0.05%
2022/06/29	1	124.50	0	0.00	125.00	1	2,016	0.05%
2022/06/28	7	124.36	7	124.50	124.50	0	2,017	0.00%
2022/06/27	5	124.30	7	123.36	124.50	-2	2,019	-0.10%
2022/06/24	3	122.00	4	121.75	122.50	-1	2,016	-0.05%
2022/06/23	15	119.50	97	120.79	121.50	-82	2,012	-4.07%
2022/06/22	0.5	124.00	10	124.00	124.00	-9.5	1,972	-0.48%
2022/06/21	9.5	124.21	0	0.00	124.50	9.5	1,974	0.48%
2022/06/20	5.3	124.41	40	124.50	124.00	-34.7	1,965	-1.77%
2022/06/17	9.2	124.05	7	124.57	125.00	2.2	1,949	0.11%
2022/06/16	10	124.50	7	124.57	124.50	3	1,919	0.16%
2022/06/15	1	125.50	0	0.00	125.50	1	1,893	0.05%
2022/06/14	5	125.50	0	0.00	126.00	5	1,885	0.27%
2022/06/13	3.5	125.50	65	125.49	125.50	-61.5	1,886	-3.26%
2022/06/10	6	125.67	17	125.62	126.00	-11	1,860	-0.59%
2022/06/09	2	125.25	1	126.00	125.50	1	1,837	0.05%
2022/06/08	41	124.95	20	125.18	125.00	21	1,789	1.17%
2022/06/07	50	125.72	21	125.79	126.00	29	1,682	1.72%
2022/06/06	7	112.29	2	113.50	115.00	5	1,466	0.34%
2022/06/02	19	119.84	334.4	119.57	120.00	-315.4	1,412	-22.34%	大賣/鉅額交易
2022/06/01	2	118.50	1	117.50	118.50	1	1,275	0.08%
2022/05/31	0	0.00	2	116.00	116.50	-2	1,262	-0.16%
2022/05/30	7	115.71	7	115.36	116.00	0	1,259	0.00%
2022/05/27	3.2	113.56	12	113.88	115.00	-8.8	1,240	-0.71%
2022/05/26	1	106.50	2	109.25	106.50	-1	1,197	-0.08%
2022/05/25	1	107.50	3	108.00	108.50	-2	1,256	-0.16%
2022/05/24	14	106.50	1	107.00	105.50	13	1,299	1.00%
2022/05/23	5	107.90	2	108.25	108.00	3	1,319	0.23%
2022/05/20	86	106.53	95	109.89	109.50	-9	1,293	-0.70%
2022/05/13	2	100.00	0	0.00	100.00	2	1,258	0.16%
2022/05/12	2	101.00	0	0.00	100.00	2	1,265	0.16%
2022/05/11	3	102.00	2	103.00	103.00	1	1,273	0.08%
2022/05/09	8	105.38	1	107.50	104.00	7	1,336	0.52%
2022/05/06	22	109.89	25	109.08	108.50	-3	1,396	-0.21%
2022/05/05	1	109.00	1	110.00	108.50	0	1,347	0.00%
2022/05/04	0	0.00	3	109.17	109.50	-3	1,337	-0.22%
2022/05/03	1	105.00	1	106.50	106.00	0	1,326	0.00%
2022/04/29	0	0.00	0	105.50	104.50	0	1,324	0.00%
2022/04/28	1	101.00	7	103.07	104.50	-6	1,335	-0.45%
2022/04/27	8	99.40	4	101.38	101.00	4	1,359	0.29%
2022/04/26	2	103.50	0	0.00	102.50	2	1,361	0.15%
2022/04/25	4.1	104.51	1	105.00	103.00	3.1	1,373	0.23%
2022/04/22	0	109.00	4	109.50	109.00	-4	1,357	-0.29%
2022/04/19	0	109.00	30	108.28	108.00	-30	1,371	-2.19%
2022/04/18	0	110.00	0	0.00	107.50	0	1,375	0.00%
2022/04/15	4	107.63	0	0.00	108.00	4	1,372	0.29%
2022/04/14	1.2	112.42	0	0.00	111.50	1.2	1,357	0.09%
2022/04/13	0.2	113.94	100	113.00	113.50	-99.8	1,357	-7.35%
2022/04/12	12.1	116.49	12	117.63	116.50	0.1	1,354	0.01%
2022/04/11	3.4	116.30	3	116.00	117.00	0.4	1,346	0.03%
2022/04/08	3.2	116.23	9	116.06	117.00	-5.9	1,331	-0.44%
2022/04/07	3	110.50	1	112.00	110.50	2	1,275	0.16%
2022/04/06	34	112.74	3	113.17	110.50	31	1,263	2.45%
2022/04/01	1	110.00	0	0.00	110.50	1	1,240	0.08%
2022/03/31	3	107.83	0	0.00	106.50	3	1,226	0.24%
2022/03/29	3	107.50	0	0.00	107.00	3	1,218	0.25%
2022/03/25	1	109.00	0	0.00	109.00	1	1,209	0.08%
2022/03/24	2	110.50	0	0.00	111.00	2	1,199	0.17%
2022/03/22	0	0.00	1	116.00	116.00	-1	1,174	-0.09%
2022/03/21	0	0.00	1	113.00	113.00	-1	1,171	-0.09%
2022/03/18	0	0.00	11	110.41	112.00	-11	1,171	-0.94%
2022/03/17	0	0.00	0	111.00	111.00	0	1,169	0.00%
2022/03/16	2	108.75	3	112.50	108.50	-1	1,161	-0.09%
2022/03/15	0	0.00	1	113.00	111.50	-1	1,149	-0.09%
2022/03/14	0	115.00	1	114.50	114.50	-1	1,147	-0.09%
2022/03/11	1	113.00	3	115.00	113.50	-2	1,144	-0.17%
2022/03/10	0	0.00	1	115.00	115.00	-1	1,141	-0.09%
2022/03/09	0	110.00	53	109.25	112.00	-53	1,129	-4.69%
2022/03/08	3	107.83	0	109.75	108.50	3	1,122	0.27%
2022/03/07	3	110.83	1	110.51	110.50	2	1,108	0.18%
2022/03/04	2	117.75	11	116.36	117.00	-9	1,081	-0.83%
2022/03/03	1	119.00	1	121.50	120.00	0	1,066	0.00%
2022/03/02	2	124.25	2	124.50	122.50	0	1,052	0.00%
2022/03/01	1	122.50	0	0.00	121.50	1	1,017	0.10%
2022/02/25	1	123.00	3	123.83	122.00	-2	988	-0.20%
2022/02/24	32	118.22	2	117.50	116.50	30	920	3.26%
2022/02/23	9	117.61	40	118.93	119.00	-31	870	-3.56%
2022/02/22	1	112.50	21	114.57	113.50	-20	835	-2.39%
2022/02/21	0	115.50	0	0.00	114.50	0	821	0.00%
2022/02/18	2	115.00	0	0.00	115.50	2	818	0.24%
2022/02/17	3	117.33	1	119.00	116.00	2	818	0.24%
2022/02/16	11	118.05	19	116.74	118.00	-8	813	-0.98%
2022/02/15	22	112.95	41	113.17	113.50	-19	788	-2.41%
2022/02/14	2	112.75	0	0.00	112.00	2	772	0.26%
2022/02/11	3	118.33	31	120.48	116.50	-28	765	-3.66%
2022/02/10	80	116.76	74	117.51	120.50	6	754	0.80%
2022/02/09	18	118.86	15.9	119.08	119.00	2.1	719	0.30%
2022/02/08	11.9	116.68	10	114.00	119.00	1.9	674	0.28%
2022/02/07	1	107.00	50	108.16	108.50	-49	597	-8.20%
2022/01/26	1	104.00	0	0.00	103.50	1	592	0.17%
2022/01/25	3	105.00	0.1	105.00	104.50	2.9	589	0.50%
2022/01/24	5	109.80	2	109.75	109.00	3	578	0.52%
2022/01/21	100	112.63	1	113.00	109.50	99	572	17.30%
2022/01/20	18	112.69	8	112.19	114.00	10	553	1.81%
2022/01/19	37	109.99	0	0.00	108.00	37	525	7.04%
2022/01/18	131	109.20	1	109.50	109.50	130	518	25.06%	大買/鉅額交易
2022/01/17	23	105.00	0	0.00	106.00	23	504	4.56%
2022/01/14	1	103.00	0	0.00	105.00	1	508	0.20%
2022/01/13	27	108.56	2	109.00	105.50	25	506	4.93%
2022/01/12	0	0.00	2	106.00	105.50	-2	500	-0.40%
2022/01/11	0.1	106.50	10	107.00	106.50	-9.9	497	-2.00%
2022/01/10	5	105.90	0	0.00	106.00	5	492	1.02%
2022/01/07	1	110.00	0	0.00	109.50	1	484	0.21%
2022/01/06	1	109.50	3	110.00	109.50	-2	482	-0.41%
2022/01/05	2	108.50	13	109.69	109.00	-11	475	-2.32%
2022/01/04	42	106.95	4	107.62	106.50	38	457	8.31%
2022/01/03	1	105.50	0	0.00	105.50	1	419	0.24%
2021/12/30	3	101.50	0	0.00	103.50	3	408	0.73%
2021/12/29	1	99.20	2	98.90	99.20	-1	401	-0.25%
2021/12/28	0	0.00	1	99.50	100.00	-1	401	-0.25%
2021/12/27	2	97.50	0	0.00	97.40	2	399	0.50%
2021/12/23	0	0.00	2	95.40	95.10	-2	405	-0.49%
2021/12/21	2	93.30	0	0.00	93.90	2	426	0.47%
2021/12/20	3	94.50	0	0.00	94.50	3	419	0.71%
2021/12/17	0	0.00	3	95.40	95.00	-3	422	-0.71%
2021/12/16	0	0.00	1	95.60	95.50	-1	432	-0.23%
2021/12/15	2	94.60	12	95.21	95.80	-10	434	-2.30%
2021/12/14	3	93.80	0	0.00	93.00	3	444	0.68%
2021/12/08	1	94.80	0	0.00	94.90	1	446	0.22%
2021/11/24	1	96.00	0	0.00	96.70	1	457	0.22%
2021/11/22	0	0.00	45	98.91	98.50	-45	495	-9.08%
2021/11/19	0	0.00	2	99.00	98.30	-2	507	-0.39%
2021/11/17	1	99.00	1	98.80	99.70	0	517	0.00%
2021/11/10	0	0.00	73	95.81	96.50	-73	560	-13.03%
2021/11/01	1	103.00	0	104.50	103.50	1	603	0.17%
2021/10/29	1	102.50	1	103.50	103.50	0	603	0.00%
2021/10/28	0	0.00	1	107.00	105.00	-1	603	-0.17%
2021/10/25	0	0.00	1	104.50	105.00	-1	635	-0.16%
2021/10/22	0	0.00	1	104.50	104.50	-1	643	-0.16%
2021/10/19	0	101.00	0	0.00	100.50	0	644	0.00%
2021/10/18	0	0.00	5	94.78	97.10	-5	646	-0.77%
2021/10/15	0	0.00	10	93.60	94.90	-10	648	-1.54%
2021/10/14	0	0.00	2	93.20	93.20	-2	655	-0.30%
2021/10/13	2	92.30	1	94.80	93.20	1	649	0.15%
2021/10/12	0	0.00	8	97.00	96.30	-8	646	-1.24%
2021/10/08	1	102.50	0	0.00	100.00	1	648	0.15%
2021/10/06	1	99.10	2	100.25	96.60	-1	683	-0.15%
2021/10/04	2	98.10	0	0.00	99.30	2	713	0.28%
2021/10/01	0	0.00	1	100.50	100.00	-1	740	-0.14%
2021/09/30	0	0.00	0	104.00	104.50	0	748	0.00%
2021/09/29	1	102.00	1	103.00	105.00	0	758	0.00%
2021/09/28	0	104.50	1	103.50	102.50	-1	777	-0.13%
2021/09/23	1	107.00	0	0.00	107.00	1	846	0.12%
2021/09/16	0	0.00	1	110.50	110.50	-1	936	-0.11%
2021/09/15	0	0.00	1	110.50	110.50	-1	1,001	-0.10%
2021/09/06	2	117.00	1	116.00	115.50	1	1,207	0.08%
2021/09/03	0	0.00	0.1	118.50	120.00	-0.1	1,224	-0.01%
2021/09/02	2	118.25	1	121.50	117.50	1	1,311	0.08%
2021/09/01	0	0.00	1	119.00	119.00	-1	1,357	-0.07%
2021/08/31	1	118.00	0	0.00	121.00	1	1,366	0.07%
2021/08/30	0	120.00	0	0.00	120.00	0	1,369	0.00%
2021/08/27	1.1	120.14	1	118.00	120.00	0.1	1,368	0.01%
2021/08/26	395	121.67	2	123.75	122.00	393	1,360	28.89%	大買/鉅額交易
2021/08/25	0	0.00	2	115.25	117.00	-2	1,345	-0.15%
2021/08/24	1	109.50	14	110.11	110.00	-13	1,348	-0.96%
2021/08/23	10	111.00	8	111.75	111.00	2	1,360	0.15%
2021/08/19	4	105.88	0	0.00	107.00	4	1,365	0.29%
2021/08/18	3	107.33	33	114.27	114.50	-30	1,358	-2.21%
2021/08/17	0	0.00	1	112.00	109.50	-1	1,360	-0.07%
2021/08/16	4	113.25	5	116.20	113.50	-1	1,370	-0.07%
2021/08/13	1	119.50	62	119.48	119.50	-61	1,372	-4.44%
2021/08/12	0	0.00	13	122.42	124.00	-13	1,400	-0.93%
2021/08/11	1	118.50	5	120.00	118.50	-4	1,410	-0.28%
2021/08/10	0	0.00	6	122.00	124.00	-6	1,418	-0.42%
2021/08/09	0	0.00	0	125.50	123.00	0	1,436	0.00%
2021/08/06	11	131.41	2	130.25	129.00	9	1,453	0.62%
2021/08/04	1	126.50	0	0.00	127.00	1	1,509	0.07%
2021/07/30	1	136.50	2	135.75	128.50	-1	1,713	-0.06%
2021/07/29	11	132.77	6	132.58	134.50	5	1,704	0.29%
2021/07/28	20	127.78	5	125.50	130.00	15	1,697	0.88%
2021/07/26	4	128.00	0	0.00	128.50	4	1,720	0.23%
2021/07/23	0	0.00	1	130.00	127.00	-1	1,730	-0.06%
2021/07/21	11	125.00	0	0.00	125.00	11	1,752	0.63%
2021/07/20	6	126.75	0	0.00	125.00	6	1,755	0.34%
2021/07/19	1	130.00	0	0.00	130.50	1	1,749	0.06%
2021/07/16	0	0.00	3	131.50	129.50	-3	1,760	-0.17%
2021/07/14	4	124.63	3	125.17	124.00	1	1,777	0.06%
2021/07/13	11	127.86	7	126.50	129.00	4	1,771	0.23%
2021/07/09	0	0.00	58	130.29	129.00	-58	1,750	-3.31%
2021/07/08	10	132.55	1	135.50	132.00	9	1,757	0.51%
2021/07/07	2	135.25	5	135.80	136.50	-3	1,762	-0.17%
2021/07/06	5	137.50	2	139.00	136.50	3	1,812	0.17%
2021/07/05	2	139.00	17	137.06	141.00	-15	1,849	-0.81%
2021/07/02	1	135.50	47	135.19	137.00	-46	1,851	-2.49%
2021/07/01	119	137.12	18	136.08	133.50	101	1,867	5.41%	大買/鉅額交易
2021/06/30	11	135.77	8	138.25	138.50	3	1,857	0.16%
2021/06/29	5	138.00	31	138.35	141.00	-26	1,842	-1.41%
2021/06/28	2	138.00	61	138.49	133.50	-59	1,846	-3.20%
2021/06/25	11	137.27	1	136.00	136.50	10	1,812	0.55%
2021/06/24	34	136.63	20	141.00	135.00	14	1,784	0.78%
2021/06/23	25	133.76	286	132.95	137.00	-261	1,721	-15.16%	大賣/鉅額交易
2021/06/22	14	130.50	58	128.42	129.00	-44	1,642	-2.68%
2021/06/21	6	125.17	17	123.56	125.00	-11	1,595	-0.69%
2021/06/18	1	125.50	5	128.10	125.00	-4	1,584	-0.25%
2021/06/17	21	127.93	2	128.00	126.50	19	1,574	1.21%
2021/06/16	70	127.74	3.1	127.18	128.00	66.9	1,558	4.29%
2021/06/15	4	125.12	9	126.44	125.00	-5	1,543	-0.32%
2021/06/11	100	124.50	0	0.00	124.50	100	1,531	6.53%
2021/06/10	26.1	125.41	17	128.06	121.50	9.1	1,523	0.60%
2021/06/09	2	121.50	7	124.21	124.00	-5	1,439	-0.35%
2021/06/08	1	114.50	2	117.00	118.00	-1	1,398	-0.07%
2021/06/07	7	113.64	6	114.08	115.00	1	1,392	0.07%
2021/06/04	1	113.50	0	0.00	113.00	1	1,394	0.07%
2021/06/03	4	115.75	0	0.00	114.50	4	1,403	0.29%
2021/06/02	1	117.50	1	113.00	114.00	0	1,401	0.00%
2021/06/01	4	115.38	2	109.50	115.50	2	1,386	0.14%
2021/05/31	4	108.88	2	108.50	107.50	2	1,371	0.15%
2021/05/28	2	108.75	11	109.50	109.50	-9	1,364	-0.66%
2021/05/27	17	110.74	0	0.00	109.00	17	1,356	1.25%
2021/05/26	6	111.08	31	110.65	112.50	-25	1,351	-1.85%
2021/05/25	0	0.00	5	106.60	108.50	-5	1,351	-0.37%
2021/05/24	1	103.50	2	101.00	103.50	-1	1,339	-0.07%
2021/05/21	2	101.00	0	0.00	101.00	2	1,340	0.15%
2021/05/20	17	103.71	0	0.00	97.80	17	1,346	1.26%
2021/05/19	0	0.00	2	104.00	105.50	-2	1,330	-0.15%
2021/05/18	3	98.27	5	100.14	101.50	-2	1,338	-0.15%
2021/05/17	0	0.00	13	92.51	92.30	-13	1,342	-0.97%
2021/05/14	2	100.50	81	102.04	102.00	-79	1,326	-5.96%
2021/05/13	59	103.74	19	106.79	104.50	40	1,306	3.06%
2021/05/12	18	112.97	4	123.88	110.50	14	1,280	1.09%
2021/05/11	53	122.02	57	127.43	122.00	-4	1,222	-0.33%
2021/05/10	180	125.53	16.7	124.13	126.50	163.3	1,168	13.97%	大買/鉅額交易
2021/05/07	4.4	123.39	7	119.21	123.50	-2.6	1,093	-0.23%
2021/05/06	1	111.00	9	113.83	112.50	-8	1,029	-0.78%
2021/05/05	0	0.00	78	112.92	112.50	-78	1,032	-7.56%
2021/05/04	38	108.55	84	108.61	109.00	-46	1,029	-4.47%
2021/05/03	21	113.71	68	113.79	113.00	-47	1,009	-4.65%
2021/04/29	16	116.22	36	115.69	117.50	-20	995	-2.01%
2021/04/28	4.9	114.54	29	117.48	117.50	-24.1	995	-2.43%
2021/04/27	0	0.00	2	113.00	113.50	-2	990	-0.20%
2021/04/26	0	0.00	10	114.00	114.00	-10	1,000	-1.00%
2021/04/23	2	109.50	45	109.80	114.00	-43	1,003	-4.29%
2021/04/22	4	111.63	10	111.00	108.50	-6	1,008	-0.59%
2021/04/21	41	115.46	18	114.36	113.00	23	998	2.30%
2021/04/20	117	115.60	2	117.00	118.50	115	997	11.53%	大買/鉅額交易
2021/04/19	15	113.47	3	112.00	113.50	12	995	1.21%
2021/04/16	6	112.42	16	112.88	114.00	-10	1,010	-0.99%
2021/04/15	0	114.50	3	114.83	114.50	-3	1,038	-0.29%
2021/04/14	3	111.17	0	0.00	114.00	3	1,109	0.27%
2021/04/13	2	117.00	2	120.00	115.50	0	1,099	0.00%
2021/04/12	2	118.25	36.2	116.81	118.50	-34.2	1,070	-3.20%
2021/04/09	19	112.55	20	112.00	113.50	-1	1,015	-0.10%
2021/04/08	127	108.26	165	108.31	109.00	-38	981	-3.87%	大買/大賣/
2021/04/07	55	104.47	2	104.75	105.00	53	1,010	5.25%
2021/04/06	72	99.21	0	0.00	99.40	72	1,002	7.18%
2021/04/01	14	101.01	26	99.25	98.80	-12	1,020	-1.18%
2021/03/31	106	97.68	5.5	99.07	100.50	100.6	1,024	9.82%	大買/
2021/03/30	3	94.43	0.1	94.20	94.30	2.9	995	0.29%
2021/03/29	11	93.89	0	0.00	93.80	11	994	1.11%
2021/03/25	18	95.32	1	95.50	94.20	17	996	1.71%
2021/03/24	17	93.98	1	94.00	94.50	16	982	1.63%
2021/03/22	0	93.00	0	0.00	92.60	0	975	0.00%
2021/03/19	0	92.80	0	0.00	92.60	0	979	0.00%
2021/03/18	11	92.50	1	92.20	92.90	10	979	1.02%
2021/03/17	0	0.00	1	92.50	92.50	-1	979	-0.10%
2021/03/16	23	93.47	1	92.20	92.70	22	979	2.25%
2021/03/15	0	95.02	0	0.00	94.70	0	964	0.00%
2021/03/12	0	94.20	1	94.80	95.00	-1	963	-0.10%
2021/03/11	1	94.40	0	0.00	93.80	1	962	0.10%
2021/03/10	3	92.20	1	91.50	92.00	2	960	0.21%
2021/03/09	1	90.20	14	89.26	89.20	-13	958	-1.36%
2021/03/08	1	92.21	14	91.63	91.00	-13	948	-1.37%
2021/03/03	0	0.00	1	90.80	91.70	-1	951	-0.11%
2021/03/02	1	92.60	0	0.00	92.00	1	950	0.11%
2021/02/24	3	94.77	8	95.40	94.70	-5	950	-0.53%
2021/02/23	6	95.43	5	96.02	96.30	1	946	0.11%
2021/02/22	2	94.25	2	94.35	94.10	0	940	0.00%
2021/02/19	0	0.00	12	93.58	94.90	-12	931	-1.29%
2021/02/18	5	93.10	6	92.25	93.80	-1	928	-0.11%
2021/02/17	6	88.25	4	88.90	89.70	2	911	0.22%
2021/02/05	3	85.40	0	0.00	85.60	3	907	0.33%
2021/02/04	0	0.00	5	85.50	85.40	-5	955	-0.52%
2021/02/03	1	85.00	0	0.00	85.50	1	984	0.10%
2021/02/02	22	86.41	0	0.00	86.00	22	986	2.23%
2021/02/01	0	86.00	2	86.45	86.40	-2	985	-0.20%
2021/01/29	0	0.00	3	87.97	87.10	-3	1,003	-0.30%
2021/01/27	2	88.70	0	87.00	88.70	2	996	0.20%
2021/01/22	5	86.56	1	86.30	86.90	4	1,009	0.40%
2021/01/21	1	86.00	1	85.50	85.00	0	1,020	0.00%
2021/01/20	1	83.50	1	84.00	83.20	0	1,020	0.00%
2021/01/19	1	87.40	1	88.80	86.90	0	1,016	0.00%
2021/01/18	4	87.00	0	0.00	87.40	4	1,032	0.39%
2021/01/14	1	88.20	0	0.00	88.80	1	1,081	0.09%
2021/01/13	31	87.85	2	87.00	86.60	29	1,087	2.67%
2021/01/12	3	87.50	2	86.50	87.00	1	1,120	0.09%
2021/01/11	70	89.48	5	89.50	89.20	65	1,165	5.58%
2021/01/08	6	89.60	0	0.00	90.50	6	1,159	0.52%
2021/01/07	31	87.71	13	88.79	89.00	18	1,122	1.60%
2021/01/06	1	84.70	4	84.30	84.40	-3	1,049	-0.29%
2021/01/05	0	0.00	0	83.55	83.90	0	1,035	0.00%
2021/01/04	3	82.63	1	83.70	82.80	2	1,065	0.19%
2020/12/31	36	83.78	3	82.80	83.70	33	1,087	3.04%
2020/12/30	15	86.11	13	85.12	84.60	2	1,075	0.19%
2020/12/29	6	84.27	1	83.50	84.50	5	1,027	0.49%
2020/12/28	1	84.30	1	83.80	82.60	0	1,006	0.00%
2020/12/25	1.8	82.38	2	82.70	81.90	-0.2	978	-0.02%
2020/12/24	0	0.00	1	80.90	81.40	-1	943	-0.11%
2020/12/23	0	0.00	0	81.00	78.60	0	922	0.00%
2020/12/11	0	0.00	1	78.10	78.50	-1	955	-0.10%
2020/12/10	1	79.20	0	0.00	79.00	1	954	0.10%
2020/12/09	0	0.00	0	78.90	79.30	0	958	0.00%
2020/12/08	0	0.00	0	79.90	78.70	0	970	0.00%
2020/12/07	1	78.00	0	78.80	78.10	1	988	0.10%
2020/12/04	1	79.70	0	0.00	78.50	1	1,044	0.10%
2020/12/03	0	0.00	15	78.80	79.00	-15	1,062	-1.41%
2020/12/02	2	79.50	0	0.00	79.50	2	1,070	0.19%
2020/12/01	46	80.44	0	0.00	80.60	46	1,090	4.22%
2020/11/30	0	0.00	4	79.90	79.70	-4	1,097	-0.36%
2020/11/27	4	80.20	0	0.00	80.40	4	1,118	0.36%
2020/11/25	0	0.00	1	79.40	80.00	-1	1,198	-0.08%
2020/11/24	1	78.60	50	78.91	78.70	-49	1,231	-3.98%
2020/11/23	1	79.20	0	0.00	79.90	1	1,319	0.08%
2020/11/19	1	79.70	0	0.00	79.40	1	1,401	0.07%
2020/11/18	1	78.80	0	0.00	78.70	1	1,397	0.07%
2020/11/17	1	79.20	11	79.58	79.30	-10	1,397	-0.72%
2020/11/16	0	0.00	1	80.40	80.30	-1	1,402	-0.07%
2020/11/13	7	80.96	0	0.00	81.10	7	1,396	0.50%
2020/11/12	5	83.80	8	85.18	81.80	-3	1,387	-0.22%
2020/11/11	18	83.91	15	82.97	84.50	3	1,349	0.22%
2020/11/10	0	0.00	1	81.30	80.80	-1	1,316	-0.08%
2020/11/06	1	81.20	5	83.08	80.40	-4	1,307	-0.31%
2020/11/05	7	81.20	1	80.30	81.20	6	1,286	0.47%
2020/11/04	0.1	80.00	2	80.30	80.20	-1.9	1,286	-0.15%
2020/11/03	1.1	80.55	0	80.80	80.20	1.1	1,280	0.09%
2020/11/02	1	79.10	25	78.73	81.40	-24	1,267	-1.89%
2020/10/28	1	80.80	0	0.00	81.70	1	1,234	0.08%
2020/10/27	2	82.30	0	0.00	81.80	2	1,221	0.16%
2020/10/26	1	82.30	1	83.30	83.00	0	1,202	0.00%
2020/10/23	1	82.30	2	82.40	82.60	-1	1,173	-0.09%
2020/10/22	2	83.30	4	82.93	80.90	-2	1,143	-0.17%
2020/10/21	0	0.00	3	81.10	80.60	-3	1,103	-0.27%
2020/10/20	3	81.00	3	82.03	80.90	0	1,091	0.00%
2020/10/19	113	81.08	21	81.06	81.70	92	1,045	8.80%	大買/
2020/10/16	54	78.22	21	77.28	76.80	33	983	3.36%
2020/10/15	6	77.10	0	0.00	76.90	6	967	0.62%
2020/10/14	0	0.00	1	77.50	76.90	-1	964	-0.10%
2020/10/13	1	76.80	0	0.00	76.40	1	957	0.10%
2020/10/12	2	77.30	0	0.00	76.40	2	952	0.21%
2020/10/08	1	77.00	4	77.90	77.20	-3	918	-0.33%
2020/10/07	0	75.00	0	0.00	75.30	0	883	0.00%
2020/09/23	1	73.00	0	0.00	71.50	1	861	0.12%
2020/09/21	2	74.30	0	0.00	73.40	2	847	0.24%
2020/09/16	1	73.90	0	0.00	73.80	1	831	0.12%
2020/09/14	0	0.00	4	73.95	74.20	-4	822	-0.49%
2020/09/11	0	0.00	1	73.80	73.20	-1	820	-0.12%
2020/09/10	1	74.90	1	75.50	74.10	0	807	0.00%
2020/09/09	23	77.23	8	78.60	76.30	15	787	1.90%
2020/09/08	0	0.00	1	73.80	76.10	-1	723	-0.14%
2020/09/07	5	74.50	1	75.60	74.80	4	704	0.57%
2020/09/04	5	75.90	1	75.70	76.00	4	693	0.58%
2020/09/03	1	75.00	0	0.00	75.00	1	677	0.15%
2020/09/02	8	75.74	1	74.60	74.80	7	670	1.04%
2020/09/01	1	77.90	3	77.60	76.90	-2	651	-0.31%
2020/08/31	7	78.41	2	77.90	78.20	5	631	0.79%
2020/08/28	1	75.30	3	75.80	75.70	-2	586	-0.34%
2020/08/27	11	75.65	5	75.72	75.30	6	560	1.07%
2020/08/26	51	72.82	0	0.00	72.50	51	470	10.85%
2020/08/25	1	66.60	0	0.00	67.00	1	385	0.26%
2020/08/24	0	0.00	2	66.95	66.40	-2	390	-0.51%
2020/08/21	1	65.20	2	65.30	65.50	-1	397	-0.25%
2020/08/20	8	67.26	11	67.50	67.10	-3	391	-0.77%
2020/08/19	1	69.40	4	69.00	69.00	-3	376	-0.80%
2020/08/18	2	68.90	1	69.40	69.60	1	375	0.27%
2020/08/17	8	69.56	1	69.40	69.40	7	371	1.88%
2020/08/14	0	0.00	1	67.40	67.50	-1	354	-0.28%
2020/08/06	0	0.00	1	66.30	66.20	-1	351	-0.28%
2020/08/05	0	0.00	2	66.85	66.40	-2	362	-0.55%
2020/08/04	0	0.00	2	66.25	66.70	-2	366	-0.55%
2020/07/23	0	0.00	6.5	64.95	65.20	-6.5	432	-1.51%
2020/07/22	0	0.00	24	64.69	64.70	-24	434	-5.52%
2020/07/20	0	0.00	5	64.00	63.90	-5	432	-1.16%
2020/07/15	50	64.99	15	64.51	64.50	35	434	8.05%
2020/07/10	0	0.00	28	65.76	63.80	-28	440	-6.36%
2020/07/09	1	65.10	0	0.00	65.00	1	430	0.23%
2020/07/06	0	0.00	0	65.50	65.80	0	437	0.00%
2020/07/03	1	65.50	0	0.00	65.50	1	440	0.23%
2020/07/02	1	65.10	0	0.00	65.30	1	443	0.23%
2020/06/30	1	63.90	0	0.00	63.80	1	446	0.22%
2020/06/19	0	0.00	0	64.90	64.90	0	461	0.00%
2020/06/15	0	0.00	1.3	64.02	63.80	-1.3	474	-0.26%
2020/06/10	30	65.30	0	0.00	65.30	30	478	6.27%
2020/06/09	0	0.00	2	66.70	66.60	-2	487	-0.41%
2020/06/08	2	66.75	1	66.50	66.40	1	490	0.20%
2020/06/04	0	0.00	1	66.30	66.70	-1	481	-0.21%
2020/06/03	0	0.00	2	65.15	64.70	-2	473	-0.42%
2020/06/02	0	0.00	2	64.55	64.10	-2	458	-0.44%
2020/05/29	2	63.75	0	0.00	64.20	2	451	0.44%
2020/05/28	20	63.47	1	62.20	62.60	19	443	4.29%
2020/05/19	0	0.00	70	61.00	61.50	-70	448	-15.59%
2020/05/15	1	58.80	0	0.00	58.80	1	444	0.23%
2020/05/11	0	0.00	1	61.60	61.00	-1	425	-0.23%
2020/05/08	1	61.30	1	61.70	62.00	0	417	0.00%
2020/05/07	0	0.00	2	59.11	60.40	-2	403	-0.50%
2020/05/05	7	59.74	1	61.29	59.20	6	398	1.51%
2020/05/04	0	0.00	5	57.76	58.10	-5	385	-1.30%
2020/04/30	1	58.50	14	58.78	59.10	-13	379	-3.43%
2020/04/29	3	56.43	0	0.00	57.00	3	369	0.81%
2020/04/28	2	54.95	0	0.00	55.00	2	364	0.55%
2020/04/23	7	52.17	0	52.50	51.90	7	380	1.84%
2020/04/21	15	53.20	0	0.00	51.40	15	388	3.86%
2020/04/20	0	53.50	6	53.20	53.10	-6	402	-1.49%
2020/04/17	2	53.10	0	0.00	52.70	2	402	0.50%
2020/04/16	6	52.22	0	0.00	52.60	6	400	1.50%
2020/04/15	4	52.20	8	53.05	53.00	-4	397	-1.01%
2020/04/14	8	50.90	0	0.00	51.60	8	392	2.04%
2020/04/13	5	50.86	0	50.50	50.30	5	391	1.28%
2020/04/10	1	50.80	0	0.00	51.10	1	390	0.26%
2020/04/09	1	51.70	15	51.70	51.60	-14	392	-3.57%
2020/04/08	0.1	52.50	0	0.00	52.40	0.1	393	0.03%
2020/04/07	15	49.28	3	48.87	49.60	12	392	3.05%
2020/03/30	1	48.20	0	0.00	48.50	1	391	0.26%
2020/03/23	1	43.45	0	0.00	43.25	1	377	0.27%
2020/03/20	1	46.35	0	0.00	46.00	1	377	0.27%
2020/03/17	1	47.80	1	47.70	47.90	0	356	0.00%
2020/03/16	16	49.98	51.3	49.44	49.10	-35.3	351	-10.04%
2020/03/13	6	49.28	0	0.00	50.50	6	351	1.71%
2020/03/12	2	54.50	58	54.61	53.90	-56	332	-16.84%
2020/03/10	0	0.00	28	56.69	58.00	-28	318	-8.80%
2020/03/09	4	57.38	48	57.52	57.00	-44	314	-14.01%
2020/03/06	8	59.04	0	0.00	59.10	8	304	2.63%
2020/03/05	30	60.05	26	59.82	60.10	4	301	1.33%
2020/03/04	1	59.10	0	0.00	59.30	1	300	0.33%
2020/03/03	1	60.00	0	0.00	60.10	1	295	0.34%
2020/03/02	2	59.35	46	59.38	59.50	-44	292	-15.02%
2020/02/27	0	61.20	0	0.00	60.30	0	287	0.00%
2020/02/26	0	63.00	0	0.00	62.30	0	284	0.00%
2020/02/25	1.1	62.54	0	0.00	62.80	1.1	280	0.38%
2020/02/24	1	63.80	36	63.53	63.30	-35	280	-12.48%
2020/02/21	0.1	65.30	0	0.00	65.00	0.1	269	0.02%
2020/02/20	0	66.90	0	0.00	65.40	0	266	0.00%
2020/02/19	0	67.10	38	65.66	65.60	-38	263	-14.41%
2020/02/18	1	66.00	0	0.00	65.70	1	260	0.38%
2020/02/17	0.1	66.40	38	65.89	66.40	-37.9	260	-14.56%
2020/02/14	0	67.40	0	0.00	67.20	0	257	0.00%
2020/02/12	0	68.00	0	0.00	66.80	0	258	0.00%
2020/02/11	0	67.00	0	0.00	66.20	0	257	0.00%
2020/02/07	0	0.00	4	66.30	66.40	-4	262	-1.53%
2020/02/05	33	67.19	35	66.76	67.20	-2	260	-0.77%
2020/02/04	0.1	67.20	0	0.00	67.20	0.1	257	0.02%
2020/02/03	0	0.00	50	66.06	66.30	-50	257	-19.39%
2020/01/30	2	68.64	5	69.60	68.20	-3	253	-1.17%
2020/01/17	35	74.77	0	0.00	74.70	35	237	14.76%
2020/01/16	1	74.70	0	0.00	74.50	1	235	0.42%
2020/01/15	25	74.70	0	0.00	74.60	25	235	10.61%
2020/01/14	0	0.00	1	74.60	74.60	-1	230	-0.43%
2020/01/10	0	72.00	0	0.00	72.30	0	218	0.00%
2020/01/07	0	0.00	2	72.10	72.20	-2	221	-0.90%
2020/01/03	0	0.00	1	72.90	72.40	-1	220	-0.45%
2019/12/31	0	0.00	48	72.91	72.80	-48	207	-23.11%
2019/12/30	0	0.00	1	72.20	72.50	-1	202	-0.49%
2019/12/19	0	0.00	50	70.56	70.40	-50	209	-23.82%
2019/12/18	0	0.00	40	70.92	70.80	-40	210	-19.00%
2019/12/17	1	71.10	10	71.30	71.00	-9	210	-4.28%
2019/12/11	25	70.83	0	0.00	70.60	25	246	10.14%
2019/12/10	46.3	71.18	2	71.30	70.80	44.3	257	17.17%
2019/12/06	1	68.80	0	0.00	69.00	1	255	0.39%
2019/12/05	0.1	68.60	0	0.00	68.70	0.1	262	0.02%
2019/11/28	1	69.60	0	0.00	69.60	1	316	0.32%
2019/11/27	0	0.00	20	69.90	69.80	-20	318	-6.29%
2019/11/26	0	0.00	60	69.11	70.00	-60	317	-18.89%
2019/11/25	0.1	68.70	20.5	69.87	68.60	-20.3	317	-6.42%
2019/11/21	0	69.10	0	0.00	68.90	0	314	0.01%
2019/11/19	1.1	69.76	0	0.00	69.30	1.1	336	0.33%
2019/11/15	0.1	69.50	0	0.00	69.50	0.1	341	0.01%
2019/11/14	0.1	69.50	1	69.90	69.60	-1	340	-0.28%
2019/11/11	0.1	70.30	1	70.70	70.30	-1	342	-0.28%
2019/11/07	0	0.00	33	70.87	70.80	-33	341	-9.67%
2019/11/06	0	0.00	114	71.37	70.90	-114	341	-33.41%	大賣/鉅額交易
2019/10/31	0	0.00	1	70.80	70.90	-1	342	-0.29%
2019/10/30	0.1	70.90	73	70.88	71.20	-73	342	-21.32%
2019/10/29	0	0.00	100	71.14	71.10	-100	344	-29.03%
2019/10/18	1	71.70	0	0.00	71.70	1	369	0.27%
2019/09/26	0	0.00	1	72.20	72.60	-1	393	-0.25%
2019/09/25	0	0.00	27	71.75	71.60	-27	394	-6.84%
2019/09/24	12	73.19	0	72.90	72.90	12	388	3.09%
2019/09/23	0	0.00	3	74.50	73.60	-3	384	-0.78%
2019/09/19	14	74.36	50	73.91	74.10	-36	386	-9.31%
2019/09/18	22	75.20	3	75.80	75.20	19	382	4.96%
2019/09/16	66	75.47	0	0.00	75.90	66	382	17.25%
2019/09/12	2	74.79	0	0.00	74.50	2	372	0.54%
2019/09/10	0	0.00	1	71.90	71.80	-1	351	-0.28%
2019/09/09	0	0.00	51	72.23	71.90	-51	350	-14.57%
2019/09/04	28	73.49	2	73.55	72.70	26	331	7.85%
2019/09/03	91	71.89	0	0.00	72.00	91	307	29.60%
2019/08/27	0.1	67.30	0	0.00	67.60	0.1	282	0.02%
2019/08/22	0	0.00	1	67.90	67.80	-1	280	-0.36%
2019/08/21	2.1	71.20	0	0.00	71.10	2.1	271	0.76%
2019/08/20	2	72.00	0	0.00	71.70	2	256	0.78%
2019/08/19	1	71.60	0	0.00	72.10	1	252	0.40%
2019/08/15	1	70.90	0	0.00	71.10	1	250	0.40%
2019/08/14	0	0.00	30	71.56	71.20	-30	249	-12.02%
2019/08/13	0	0.00	30	71.63	71.20	-30	245	-12.23%
2019/08/06	0	0.00	1	70.70	71.20	-1	251	-0.40%
2019/08/05	0	0.00	0.2	72.00	71.70	-0.2	271	-0.08%
2019/07/29	0	0.00	1	74.70	74.60	-1	292	-0.34%
2019/07/26	1	75.20	1	75.70	75.40	0	293	0.00%
2019/07/25	3	75.13	1	74.40	76.20	2	291	0.69%
2019/07/24	0	73.20	1	73.10	73.40	-1	273	-0.36%
2019/07/19	0	0.00	0.3	71.50	71.50	-0.3	285	-0.12%
2019/07/18	1	72.20	2	71.60	71.50	-1	291	-0.34%
2019/07/16	0	0.00	3	72.73	73.00	-3	297	-1.01%
2019/07/15	1	71.50	7	71.50	71.40	-6	283	-2.11%
2019/07/12	0	71.50	16	71.30	71.50	-16	289	-5.53%
2019/07/10	0	0.00	1	71.20	71.00	-1	303	-0.33%
2019/07/09	0.1	72.10	18	72.02	72.10	-18	301	-5.95%
2019/07/08	0.1	72.30	12	72.30	72.30	-12	302	-3.95%
2019/07/05	0	0.00	45	72.26	72.50	-45	311	-14.46%
2019/07/03	0	0.00	1	73.20	73.20	-1	335	-0.30%
2019/07/02	1	72.40	2	73.00	73.00	-1	335	-0.30%
2019/06/27	0.1	71.70	1	71.80	71.90	-1	350	-0.27%
2019/06/26	1	70.90	0	0.00	71.70	1	354	0.28%
2019/06/25	1.1	71.97	11	71.52	71.30	-10	363	-2.74%
2019/06/24	0.1	72.50	1	72.50	72.50	-1	362	-0.26%
2019/06/21	2.1	72.00	0	0.00	72.10	2.1	368	0.56%
2019/06/20	0	0.00	5	71.76	72.00	-5	380	-1.31%
2019/06/18	5	70.80	1	71.60	70.80	4	389	1.03%
2019/06/17	0	70.20	0	70.20	70.10	0	400	0.01%
2019/06/14	0.1	70.50	0	0.00	70.40	0.1	430	0.01%
2019/06/13	0	0.00	1	70.50	70.70	-1	434	-0.23%
2019/06/12	1	70.60	24	70.37	70.50	-23	440	-5.22%
2019/06/11	0.1	70.00	0	0.00	69.70	0.1	442	0.01%
2019/06/06	0.1	69.60	0	0.00	69.50	0.1	446	0.02%
2019/06/05	0	70.30	0	0.00	70.30	0	453	0.01%
2019/06/04	0.1	70.00	0	0.00	70.00	0.1	455	0.01%
2019/05/31	0.1	70.60	0	0.00	70.50	0.1	466	0.01%
2019/05/30	0	0.00	0	70.60	70.60	0	469	0.00%
2019/05/29	1	71.00	0	0.00	71.00	1	472	0.21%
2019/05/24	0	0.00	0	70.80	70.60	0	506	0.00%
2019/05/21	0.1	71.40	0	71.40	71.30	0	530	0.01%
2019/05/20	0.1	70.00	0	70.00	69.50	0	538	0.01%
2019/05/17	0.1	70.50	1	71.00	70.00	-1	547	-0.17%
2019/05/16	0	0.00	0	71.10	70.70	0	557	0.00%
2019/05/15	0	0.00	1	71.50	71.50	-1	564	-0.18%
2019/05/14	20	69.88	0	0.00	70.30	20	566	3.53%
2019/05/13	2	69.45	3	69.37	68.90	-1	566	-0.18%
2019/05/09	1	72.90	1	73.30	72.90	0	538	0.00%
2019/05/08	0	0.00	7	74.26	74.40	-7	533	-1.31%
2019/05/06	2.2	75.02	43	75.24	75.20	-40.9	528	-7.73%
2019/05/03	0.1	77.10	0	77.10	77.00	0.1	524	0.02%
2019/05/02	1.1	77.10	1.9	77.05	77.00	-0.8	522	-0.16%
2019/04/30	0	0.00	0	76.80	76.70	0	524	0.00%
2019/04/29	0.1	75.20	2	75.10	74.60	-1.9	524	-0.37%
2019/04/26	0	0.00	1	76.30	75.70	-1	533	-0.19%
2019/04/25	10.2	78.15	0	0.00	77.90	10.2	533	1.91%
2019/04/24	0.1	78.00	0	0.00	77.90	0.1	563	0.02%
2019/04/23	0	0.00	3	78.53	78.20	-3	595	-0.50%
2019/04/22	1.1	78.60	3	79.30	78.60	-1.9	611	-0.32%
2019/04/19	0.2	79.40	0	79.40	79.40	0.1	608	0.02%
2019/04/18	0.1	79.40	2	79.35	79.50	-2	608	-0.32%
2019/04/17	0	80.50	0	80.50	80.50	0	605	0.00%
2019/04/16	0	0.00	1	80.00	80.10	-1	596	-0.17%
2019/04/15	1	79.80	0	0.00	80.00	1	591	0.17%
2019/04/12	1	79.60	0	0.00	79.20	1	589	0.17%
2019/04/11	0.1	79.50	61	79.46	79.20	-60.9	584	-10.43%
2019/04/10	0.1	80.60	2	81.25	80.50	-1.9	574	-0.33%
2019/04/09	43	80.58	0	0.00	80.50	43	561	7.66%
2019/04/08	1	79.80	2	79.70	79.60	-1	548	-0.18%
2019/04/03	84	80.96	0	0.00	80.00	84	547	15.35%
2019/04/02	14	79.31	1	79.40	79.60	13	539	2.41%
2019/04/01	24	78.96	0	0.00	78.70	24	540	4.44%
2019/03/29	5.1	78.78	0	0.00	78.60	5.1	534	0.94%
2019/03/28	1	78.80	10	78.64	78.20	-9	532	-1.69%
2019/03/27	0.1	79.90	0	0.00	79.90	0.1	527	0.01%
2019/03/26	23	79.80	21	79.81	80.00	2	530	0.38%
2019/03/25	5	78.80	2	79.20	78.50	3	526	0.57%
2019/03/22	19	82.33	1	81.70	81.70	18	527	3.41%
2019/03/21	0	82.00	0	0.00	82.40	0	531	0.00%
2019/03/20	8	82.70	10	82.50	82.30	-2	533	-0.37%
2019/03/19	2	82.25	2	81.55	82.40	0	526	0.00%
2019/03/18	2	79.20	0	0.00	79.00	2	496	0.40%
2019/03/15	2	79.25	0	0.00	79.10	2	492	0.41%
2019/03/13	0	78.20	20	77.99	78.00	-20	494	-4.04%
2019/03/12	0	78.00	0	0.00	78.00	0	500	0.00%
2019/03/11	0	77.20	0	0.00	77.20	0	513	0.00%
2019/03/08	0	77.60	0	0.00	77.30	0	520	0.00%
2019/03/07	0	77.50	2.2	77.81	77.40	-2.2	520	-0.43%
2019/03/06	0	78.50	0	0.00	79.00	0	517	0.00%
2019/02/27	1	78.70	1	78.30	78.70	0	513	0.00%
2019/02/26	0	79.00	0	0.00	79.00	0	510	0.00%
2019/02/25	14	79.59	2	79.95	79.90	12	502	2.39%
2019/02/22	1	77.60	0	0.00	78.20	1	482	0.21%
2019/02/21	1	76.50	0	0.00	76.40	1	467	0.21%
2019/02/20	0	0.00	1	76.00	75.90	-1	465	-0.21%
2019/02/19	0	76.50	0	0.00	76.40	0	459	0.00%
2019/02/14	0	75.60	0	0.00	75.50	0	434	0.00%
2019/02/13	5	74.80	0	0.00	75.20	5	427	1.17%
2019/02/12	5	73.90	0	0.00	75.20	5	425	1.18%
2019/01/25	0	0.00	1	74.10	73.70	-1	437	-0.23%
2019/01/23	10	73.30	0	0.00	73.30	10	436	2.29%
2019/01/17	0	0.00	4	73.80	75.00	-4	421	-0.95%
2019/01/16	4	76.25	43	75.47	74.00	-39	412	-9.47%
2019/01/15	22.1	75.13	292.8	75.01	73.80	-270.7	378	-71.60%	大賣/鉅額交易
2019/01/14	2	72.05	2	72.85	73.00	0	340	0.00%
2019/01/11	10	70.00	0	0.00	69.70	10	323	3.09%
2019/01/09	0.1	69.10	0	0.00	69.10	0.1	322	0.02%
2019/01/03	25	69.80	1	69.80	69.50	24	339	7.08%
2018/12/28	0	0.00	67	69.37	69.80	-67	353	-18.98%
2018/12/27	0	0.00	69	69.44	69.30	-69	357	-19.33%
2018/12/26	0	0.00	68.2	69.54	68.70	-68.2	362	-18.82%
2018/12/25	2	68.85	101.4	69.03	69.10	-99.4	361	-27.53%	大賣/
2018/12/24	0	0.00	67	70.54	70.50	-67	358	-18.70%
2018/12/22	0	0.00	1	71.30	71.20	-1	357	-0.28%
2018/12/21	7	71.93	9	71.40	71.80	-2	373	-0.54%
2018/12/20	0	0.00	27	72.13	72.10	-27	384	-7.03%
2018/12/18	2	73.50	3	74.00	74.00	-1	389	-0.26%
2018/12/17	3	75.40	8	75.79	74.40	-5	392	-1.27%
2018/12/14	15	74.31	3	74.43	73.90	12	376	3.19%
2018/11/29	0.1	71.00	0	0.00	70.90	0.1	340	0.01%
2018/11/23	0.1	68.90	1	68.50	68.90	-1	334	-0.28%
2018/11/21	0.1	69.40	30	69.30	69.30	-30	334	-8.96%
2018/11/19	0.1	70.40	0	0.00	70.40	0.1	333	0.01%
2018/11/16	0	70.00	0	0.00	69.80	0	332	0.00%
2018/11/15	0.1	70.00	0	0.00	69.70	0.1	333	0.02%
2018/11/12	0.1	68.40	0	0.00	68.50	0.1	336	0.01%
2018/11/08	1.1	71.30	0	0.00	69.40	1.1	340	0.31%
2018/11/07	0.1	70.00	1	70.00	70.10	-1	343	-0.28%
2018/11/05	0.1	70.00	0	0.00	69.80	0.1	353	0.01%
2018/11/02	1	69.00	0	0.00	69.10	1	351	0.28%
2018/11/01	0.1	66.90	6.5	66.04	66.80	-6.4	349	-1.84%
2018/10/31	15.1	66.22	0	0.00	65.30	15.1	352	4.28%
2018/10/30	0	64.70	1.6	65.14	64.70	-1.5	362	-0.42%
2018/10/26	17	65.39	50	65.34	64.70	-33	365	-9.03%
2018/10/25	1	66.50	1	66.70	66.70	0	361	0.00%
2018/10/24	0	69.20	0	0.00	68.70	0	359	0.00%
2018/10/23	1.1	69.68	6	69.37	69.20	-4.9	358	-1.37%
2018/10/16	1	72.00	0	0.00	71.70	1	356	0.28%
2018/10/12	0	0.00	29	70.59	72.20	-29	353	-8.21%
2018/10/11	8	68.21	0	0.00	68.60	8	348	2.29%
2018/10/09	0	0.00	40	75.64	74.20	-40	335	-11.91%
2018/10/08	2	76.65	0	0.00	78.00	2	328	0.61%
2018/10/05	3	78.63	0	0.00	78.50	3	328	0.91%
2018/10/04	1	81.50	0	0.00	80.80	1	323	0.31%
2018/10/02	1	84.90	0	0.00	84.90	1	315	0.32%
2018/09/28	1	84.00	7	84.27	84.10	-6	309	-1.94%
2018/09/27	2	105.50	0	0.00	105.50	2	295	0.68%
2018/09/26	2	109.00	0	0.00	107.00	2	282	0.71%
2018/09/25	2	107.75	1	107.50	109.00	1	275	0.36%
2018/09/21	0	0.00	0	115.00	107.00	0	268	0.00%
2018/09/20	0	0.00	0	106.00	105.00	0	261	0.00%
2018/09/19	1	103.50	0	0.00	104.00	1	259	0.39%
2018/09/13	0	0.00	79	100.48	100.00	-79	256	-30.82%
2018/09/12	5	101.00	0	0.00	101.50	5	255	1.95%
2018/09/11	1	102.00	1	103.00	102.50	0	252	0.00%
2018/09/10	2	103.25	1	105.00	103.00	1	251	0.40%
2018/09/07	3	108.83	0	0.00	108.50	3	248	1.20%
2018/09/06	50	112.34	1	112.50	112.50	49	244	20.07%
2018/09/03	1	111.50	0	111.00	110.00	1	241	0.41%
2018/08/31	0	0.00	3	112.00	112.00	-3	243	-1.23%
2018/08/27	3	111.00	0	111.00	112.00	3	251	1.19%
2018/08/23	0	0.00	0	110.00	109.50	0	252	0.00%
2018/08/21	2	109.50	0	0.00	110.00	2	254	0.79%
2018/08/17	8	111.06	0	0.00	111.00	8	251	3.18%
2018/08/16	0	0.00	1	110.50	111.00	-1	251	-0.40%
2018/08/14	0	0.00	1	113.00	112.00	-1	249	-0.40%
2018/08/13	15	111.93	10	113.25	112.00	5	245	2.05%
2018/08/09	4	114.25	0	0.00	113.00	4	232	1.72%
2018/08/08	1	114.50	0	0.00	115.50	1	231	0.43%
2018/08/07	2	115.00	0	0.00	114.50	2	228	0.87%
2018/08/02	12	112.08	0	0.00	112.00	12	215	5.56%
2018/08/01	1	112.00	0	0.00	112.00	1	221	0.45%
2018/07/30	1	111.50	0	0.00	110.50	1	235	0.42%
2018/07/24	1	111.50	0	0.00	111.50	1	256	0.39%
2018/07/23	2	110.00	0	0.00	110.00	2	267	0.75%
2018/07/12	1	107.00	0	0.00	107.50	1	310	0.32%
2018/07/05	0	0.00	22	105.93	105.00	-22	424	-5.18%
2018/07/03	5	108.00	0	0.00	107.00	5	440	1.13%
2018/06/27	5	107.00	0	0.00	107.00	5	451	1.11%
2018/06/22	4	107.00	0	0.00	107.50	4	462	0.87%
2018/06/19	0	0.00	70	103.87	104.50	-70	472	-14.82%
2018/06/15	0	0.00	160	105.26	105.50	-160	486	-32.89%	大賣/鉅額交易
2018/06/14	1	108.00	81	107.68	107.50	-80	483	-16.56%
2018/06/11	0	0.00	0	110.50	109.50	0	511	0.00%
2018/06/08	9	110.50	0	0.00	109.50	9	513	1.75%
2018/06/07	0	0.00	3	111.67	111.50	-3	521	-0.57%
2018/06/06	22	110.89	0	0.00	110.00	22	531	4.14%
2018/06/05	0	0.00	1	108.50	108.00	-1	532	-0.19%
2018/06/04	0	0.00	2	109.00	108.50	-2	561	-0.36%
2018/06/01	0	108.00	0	0.00	108.00	0	579	0.00%
2018/05/23	0	0.00	30	107.58	110.00	-30	580	-5.17%
2018/05/21	1	107.50	0	108.00	107.00	1	578	0.17%
2018/05/18	0	0.00	0	110.00	108.50	0	574	0.00%
2018/05/16	1	109.50	0	0.00	109.00	1	584	0.17%
2018/05/15	5	112.00	0	0.00	110.00	5	588	0.85%
2018/05/14	0	0.00	0	112.50	110.50	0	597	0.00%
2018/05/08	1	113.00	0	112.50	112.50	1	590	0.17%
2018/05/02	82	110.50	0	0.00	111.50	82	575	14.25%
2018/04/30	39	109.08	2	110.75	111.50	37	570	6.48%
2018/04/27	1	109.50	65	111.19	112.50	-64	557	-11.48%
2018/04/25	51	114.13	1	115.50	113.50	50	536	9.31%
2018/04/24	30	112.67	1	113.50	114.50	29	529	5.47%
2018/04/23	0	112.00	0	0.00	111.50	0	525	0.01%
2018/04/20	0	0.00	1	114.00	114.00	-1	523	-0.19%
2018/04/19	60	114.50	0	0.00	114.50	60	523	11.46%
2018/04/18	0	114.00	0	0.00	114.50	0	518	0.00%
2018/04/17	1	113.50	12	114.00	114.00	-11	514	-2.14%
2018/04/16	52	116.34	1	117.00	116.00	51	505	10.09%
2018/04/13	1	116.50	0	0.00	116.50	1	500	0.20%
2018/04/12	150	116.37	25	116.02	117.00	125	488	25.61%	大買/鉅額交易
2018/04/11	20	113.48	3	111.50	113.50	17	445	3.81%
2018/04/10	0	111.00	0	111.00	109.50	0	443	0.00%
2018/04/09	0	0.00	2	110.25	112.00	-2	456	-0.44%
2018/03/28	2	107.50	0	0.00	107.00	2	447	0.45%
2018/03/27	21	109.50	22	108.48	108.50	-1	449	-0.22%
2018/03/26	0	0.00	2	106.00	106.50	-2	445	-0.45%
2018/03/23	3	104.50	0	0.00	105.00	3	445	0.67%
2018/03/22	1	107.00	3	108.17	106.50	-2	444	-0.45%
2018/03/21	4	107.75	0	0.00	107.50	4	440	0.91%
2018/03/19	10	111.50	1	112.00	111.00	9	426	2.11%
2018/03/15	1	109.00	0	0.00	108.50	1	408	0.24%
2018/03/14	10	111.50	10	109.20	109.00	0	409	0.00%
2018/03/13	0	0.00	10	111.00	110.50	-10	414	-2.42%
2018/03/12	260	109.51	12	109.08	110.50	248	436	56.85%	大買/鉅額交易
2018/03/09	0	0.00	25	107.30	108.00	-25	431	-5.80%
2018/03/08	35	108.79	69	109.46	107.50	-34	440	-7.71%
2018/03/07	43	106.31	98	105.05	106.00	-55	420	-13.08%
2018/03/06	1	101.50	1	101.50	101.50	0	414	0.00%
2018/02/23	2	100.00	0	101.00	100.00	2	470	0.42%
2018/02/21	0	0.00	1	98.40	99.40	-1	491	-0.20%
2018/02/12	0	0.00	1	98.20	97.80	-1	503	-0.20%
2018/02/09	2	94.90	0	0.00	97.60	2	508	0.39%
2018/02/08	0	98.10	0	0.00	97.80	0	508	0.00%
2018/02/07	0	0.00	136	98.52	98.10	-136	511	-26.60%	大賣/鉅額交易
2018/02/06	1	97.60	1	99.30	97.60	0	509	0.00%
2018/02/05	21	101.98	1	102.00	102.00	20	505	3.96%
2018/02/02	1	103.00	0	0.00	103.50	1	508	0.20%
2018/02/01	1	106.50	0	0.00	105.00	1	541	0.18%
2018/01/31	0	0.00	1	105.00	106.00	-1	561	-0.18%
2018/01/26	0	107.50	0	0.00	108.00	0	618	0.00%
2018/01/25	0	108.50	0	0.00	107.50	0	631	0.00%
2018/01/24	1	107.00	0	0.00	108.50	1	664	0.15%
2018/01/22	2	107.50	0	0.00	107.50	2	692	0.29%
2018/01/18	0	0.00	2	109.50	109.00	-2	793	-0.25%
2018/01/16	0	0.00	2	109.50	109.50	-2	876	-0.23%
2018/01/15	30	108.82	0	0.00	109.00	30	938	3.20%
2018/01/10	90	107.80	10	106.50	108.50	80	1,347	5.94%
2018/01/09	50	108.12	12	108.42	108.50	38	1,354	2.81%
2018/01/08	1	107.50	0	0.00	107.50	1	1,375	0.07%
2018/01/05	0	0.00	26	108.83	110.00	-26	1,404	-1.85%
2018/01/04	1	108.00	0	0.00	108.00	1	1,431	0.07%
2018/01/03	25	107.44	0	0.00	107.50	25	1,421	1.76%