璟德 (3152)-華南永昌券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
220.5
漲跌
--
漲幅
0.00%
成交量
115張
產業
上櫃通信網路類股
309人加入追蹤

立即追蹤
本地時間:13:30

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

璟德 (3152)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
2024/04/30	0	0.00	0	219.50	220.50	0	187	0.00%
2024/04/29	1	210.00	1	214.50	214.50	0	187	0.00%
2024/04/23	0	204.00	0	0.00	203.50	0	191	0.00%
2024/04/18	0	212.50	0	0.00	211.00	0	194	0.00%
2024/04/09	2	228.50	0	0.00	228.50	2	187	1.06%
2024/03/28	0	0.00	0.2	233.00	230.00	-0.2	202	-0.10%
2024/03/27	0	0.00	0	231.00	229.50	0	203	0.00%
2024/03/26	0	0.00	1	230.50	231.00	-1	204	-0.49%
2024/03/18	1	240.00	0.1	244.00	243.50	0.9	237	0.38%
2024/03/07	1	243.00	6	240.33	239.00	-5	239	-2.08%
2024/03/06	2	234.50	6	234.67	234.50	-4	227	-1.76%
2024/03/05	0	0.00	5	218.40	218.00	-5	218	-2.29%
2024/03/04	0	0.00	5	224.70	224.00	-5	234	-2.14%
2024/02/22	1	230.00	0	0.00	230.00	1	360	0.28%
2024/02/20	1	228.00	0	0.00	226.00	1	356	0.28%
2024/02/16	0	0.00	0	225.00	224.50	0	357	-0.01%
2024/01/31	1	215.50	0	0.00	216.00	1	354	0.28%
2024/01/25	2	216.50	0	0.00	217.00	2	361	0.55%
2024/01/24	1	219.50	2	219.50	220.50	-1	362	-0.28%
2024/01/22	0	214.00	0	0.00	213.00	0	367	0.00%
2024/01/19	0	213.00	0	0.00	213.00	0	370	0.00%
2024/01/18	2	209.00	0	0.00	210.00	2	372	0.54%
2024/01/17	1	214.50	0	0.00	214.50	1	372	0.27%
2024/01/15	0	218.50	0	0.00	219.50	0	375	0.00%
2024/01/10	1	228.00	0	0.00	226.00	1	369	0.27%
2024/01/05	1	237.00	0	0.00	238.00	1	368	0.27%
2024/01/02	1	239.00	0	0.00	238.50	1	366	0.27%
2023/12/27	5	251.50	1	251.00	251.00	4	363	1.10%
2023/12/26	3	245.50	0	0.00	247.50	3	359	0.83%
2023/12/25	7	248.50	10	237.00	246.00	-3	355	-0.84%
2023/12/21	0	0.00	1	234.00	232.50	-1	347	-0.29%
2023/12/19	0	235.00	0	0.00	241.00	0	341	0.00%
2023/12/18	1	238.50	0	0.00	238.50	1	338	0.30%
2023/12/15	4	238.88	7	242.86	247.00	-3	335	-0.89%
2023/12/14	1	243.50	0	0.00	242.50	1	323	0.31%
2023/12/13	1.1	253.09	0	0.00	249.00	1.1	310	0.35%
2023/12/12	0.1	259.00	0	0.00	259.00	0.1	307	0.03%
2023/12/07	0	0.00	6	257.17	254.00	-6	297	-2.02%
2023/12/05	6	252.17	6	250.00	250.50	0	294	0.00%
2023/12/04	1	259.00	4	253.50	256.00	-3	302	-0.99%
2023/12/01	1	260.00	4	261.00	260.00	-3	299	-1.00%
2023/11/30	7	264.57	0	0.00	261.50	7	295	2.37%
2023/11/29	18	265.11	50	262.18	263.50	-32	292	-10.94%
2023/11/28	73	283.96	2.5	275.62	277.50	70.5	274	25.70%
2023/11/27	1	270.50	5	276.40	268.50	-4	251	-1.59%
2023/11/24	9	272.00	6	270.00	272.00	3	229	1.31%
2023/11/22	0	0.00	17.2	250.46	248.00	-17.2	161	-10.61%
2023/11/21	1	227.50	1	227.00	240.50	0	144	0.00%
2023/11/07	20	227.50	1	227.50	227.00	19	126	15.00%
2023/11/06	0	0.00	0.1	226.00	226.00	-0.1	125	-0.08%
2023/11/03	1	215.00	0	0.00	215.00	1	123	0.81%
2023/10/27	3	204.00	3	205.83	203.50	0	117	0.00%
2023/09/21	0	0.00	70	216.33	220.00	-70	147	-47.60%
2023/09/20	0	0.00	0.3	222.10	224.00	-0.3	144	-0.17%
2023/09/19	0	0.00	20	225.00	225.00	-20	143	-13.96%
2023/09/15	0	0.00	4.1	223.11	225.00	-4.1	142	-2.85%
2023/09/11	0	0.00	1	212.00	214.50	-1	134	-0.74%
2023/09/08	0	0.00	0.1	219.00	214.50	-0.1	133	-0.04%
2023/09/07	100	209.73	11.2	215.42	216.50	88.8	130	68.19%
2023/09/05	1	202.00	0	0.00	202.00	1	126	0.79%
2023/09/04	1	202.00	1	202.00	200.50	0	139	0.00%
2023/09/01	0	0.00	3	199.67	199.00	-3	140	-2.14%
2023/08/24	2	184.50	0	0.00	184.00	2	140	1.43%
2023/08/08	2	198.00	0	0.00	197.50	2	138	1.44%
2023/08/04	2	202.25	1	203.50	201.00	1	136	0.73%
2023/07/27	0.3	201.70	0	0.00	200.00	0.3	129	0.19%
2023/07/26	0.3	201.72	0	0.00	201.00	0.3	128	0.22%
2023/07/20	0.1	205.00	0	0.00	203.00	0.1	129	0.08%
2023/07/18	0.1	212.00	0	0.00	209.50	0.1	136	0.07%
2023/07/11	1	224.50	1	225.50	225.50	0	132	0.00%
2023/07/07	0	0.00	1	223.00	223.50	-1	132	-0.75%
2023/06/20	0	0.00	1	223.00	223.00	-1	177	-0.56%
2023/06/19	0	0.00	7	224.64	225.00	-7	179	-3.90%
2023/06/12	1	230.00	0	0.00	229.00	1	180	0.55%
2023/06/09	0	0.00	1	234.50	235.00	-1	178	-0.56%
2023/06/08	7	225.07	6	225.92	227.50	1	173	0.58%
2023/05/30	0.1	208.00	0	0.00	209.00	0.1	170	0.06%
2023/05/25	1	204.00	0	0.00	203.00	1	177	0.56%
2023/05/22	0	0.00	1	209.50	209.00	-1	192	-0.52%
2023/05/19	1	213.00	0	0.00	211.50	1	201	0.50%
2023/05/05	0	0.00	1	206.50	210.50	-1	234	-0.43%
2023/05/04	1	204.00	0	0.00	204.00	1	243	0.41%
2023/04/12	0	0.00	2	243.00	240.50	-2	224	-0.89%
2023/04/11	0	0.00	1	238.50	238.00	-1	220	-0.45%
2023/04/07	0	0.00	3	235.50	234.00	-3	218	-1.37%
2023/04/06	0	0.00	0.1	236.00	234.50	-0.1	217	-0.05%
2023/03/29	0.1	240.50	0	0.00	238.00	0.1	209	0.05%
2023/03/28	4	237.88	0.1	237.50	236.00	3.9	203	1.92%
2023/03/27	3.1	237.92	5	233.50	237.50	-1.9	189	-1.00%
2023/03/24	4	223.25	3	226.67	225.00	1	175	0.57%
2023/03/16	2	203.00	0	0.00	200.00	2	163	1.22%
2023/03/15	1	204.50	0	0.00	201.50	1	164	0.61%
2023/03/10	0	0.00	2	212.00	218.00	-2	169	-1.18%
2023/03/09	0	0.00	2	220.00	219.50	-2	165	-1.21%
2023/03/08	0	0.00	2	221.50	218.50	-2	164	-1.22%
2023/03/07	0	0.00	5	219.00	218.50	-5	164	-3.04%
2023/03/06	0	0.00	1	220.50	219.00	-1	166	-0.60%
2023/03/03	1	223.00	0	0.00	218.00	1	166	0.60%
2023/03/02	2	231.75	0	0.00	224.50	2	174	1.14%
2023/03/01	1	235.00	1	234.00	234.00	0	170	0.00%
2023/02/23	1	236.01	3	241.67	236.50	-2	165	-1.22%
2023/02/22	5	234.30	1.2	240.88	240.50	3.8	163	2.34%
2023/02/21	2.2	235.88	4	232.75	239.50	-1.8	155	-1.15%
2023/02/17	0	0.00	1	240.50	230.00	-1	148	-0.67%
2023/02/15	1	230.50	1	220.50	220.00	0	131	0.00%
2023/02/13	2	215.50	0	0.00	211.00	2	123	1.62%
2023/02/08	0	0.00	1	222.00	220.50	-1	119	-0.83%
2023/02/07	0	0.00	3	220.00	220.50	-3	119	-2.52%
2023/02/06	0	0.00	4	224.50	224.00	-4	117	-3.41%
2023/02/03	0	0.00	0.1	223.50	223.50	-0.1	114	-0.09%
2023/02/02	0	0.00	2.2	227.17	222.00	-2.2	110	-1.97%
2023/02/01	6	204.83	0.2	215.33	214.00	5.9	100	5.84%
2023/01/31	25	201.60	0	0.00	202.00	25	93	26.82%
2023/01/09	0	0.00	1	183.50	187.50	-1	88	-1.12%
2023/01/05	1	178.50	0	0.00	178.50	1	89	1.12%
2022/12/30	0	0.00	1	182.50	182.50	-1	91	-1.09%
2022/12/29	0	0.00	0	175.50	176.00	0	91	-0.03%
2022/12/27	0	0.00	1	182.50	180.00	-1	92	-1.08%
2022/12/21	2	179.25	2	184.50	179.00	0	97	0.00%
2022/12/20	2	178.50	0	0.00	177.00	2	96	2.08%
2022/12/16	1	184.50	0	0.00	185.50	1	99	1.00%
2022/12/15	0	0.00	0	190.00	188.00	0	101	-0.02%
2022/12/14	0	0.00	0	202.50	183.50	0	98	-0.02%
2022/12/08	0	0.00	0.1	186.50	187.50	-0.1	99	-0.10%
2022/12/06	2	194.50	0	200.00	192.50	2	99	1.97%
2022/12/02	0.3	199.16	0	0.00	205.00	0.3	97	0.31%
2022/12/01	0	0.00	1	191.00	188.50	-1	92	-1.08%
2022/11/25	1	184.50	0	0.00	188.00	1	110	0.91%
2022/11/24	0.1	190.56	9	190.44	192.00	-8.9	108	-8.21%
2022/11/18	0	0.00	0.1	181.30	178.00	-0.1	95	-0.15%
2022/11/17	0.1	180.00	0	0.00	183.00	0.1	95	0.11%
2022/11/16	0	177.00	0	0.00	178.00	0	93	0.01%
2022/10/31	1	152.00	1	154.50	153.50	0	94	0.00%
2022/10/05	3	164.50	0	0.00	164.50	3	100	2.98%
2022/10/04	3	161.00	0	0.00	163.00	3	99	3.02%
2022/09/26	0	0.00	1	158.00	156.50	-1	106	-0.94%
2022/09/23	0	169.00	0	0.00	164.50	0	108	0.02%
2022/09/21	0	175.75	0	0.00	174.50	0	108	0.04%
2022/09/20	0	0.00	0	180.00	175.50	0	109	-0.01%
2022/09/19	0	178.50	0	0.00	177.00	0	109	0.02%
2022/09/16	0	181.00	0	0.00	180.00	0	110	0.03%
2022/09/13	0	181.00	0	0.00	179.50	0	111	0.02%
2022/09/05	5	202.60	1	203.00	193.50	4	106	3.76%
2022/09/02	2	207.50	4	208.38	214.50	-2	97	-2.06%
2022/08/18	0	0.00	1	185.00	186.50	-1	96	-1.03%
2022/08/16	1	185.50	0	0.00	184.00	1	104	0.96%
2022/08/15	0	0.00	2	182.25	185.50	-2	104	-1.91%
2022/08/12	0	0.00	1	173.00	172.50	-1	102	-0.98%
2022/08/04	1	177.00	0	0.00	178.50	1	103	0.96%
2022/08/02	5	180.60	0	0.00	185.50	5	105	4.76%
2022/08/01	1	184.50	0	0.00	185.00	1	107	0.93%
2022/07/29	0	0.00	1	187.50	186.50	-1	108	-0.92%
2022/07/28	1	181.00	1	185.50	182.00	0	108	0.00%
2022/07/27	1	180.50	0	0.00	182.50	1	108	0.92%
2022/07/26	1	189.50	1	193.00	185.00	0	107	0.00%
2022/07/20	0	0.00	2	187.75	188.00	-2	110	-1.80%
2022/07/18	1	183.00	1	187.00	184.00	0	110	0.00%
2022/07/14	0	0.00	1	181.00	183.00	-1	112	-0.89%
2022/06/16	2	220.00	0	0.00	220.00	2	102	1.95%
2022/06/10	1	238.50	1	242.00	240.50	0	109	0.00%
2022/06/09	0.2	238.50	0	0.00	238.50	0.2	109	0.18%
2022/06/06	1	240.50	0	0.00	241.00	1	117	0.85%
2022/06/01	1	241.00	3	241.33	241.00	-2	127	-1.57%
2022/05/31	0	0.00	1	233.00	233.00	-1	128	-0.78%
2022/05/30	0	0.00	2	220.25	225.00	-2	127	-1.57%
2022/05/27	0	213.50	1	213.00	215.00	-1	125	-0.79%
2022/05/24	3	210.83	0	0.00	209.00	3	136	2.20%
2022/05/23	2	225.50	0	0.00	221.00	2	138	1.45%
2022/05/19	1	230.50	0	0.00	231.50	1	142	0.70%
2022/05/13	0	0.00	12	237.17	239.00	-12	149	-8.04%
2022/05/12	0	0.00	1	228.50	225.50	-1	149	-0.67%
2022/05/11	0	0.00	9	226.67	226.00	-9	150	-5.98%
2022/05/09	1	224.50	0	0.00	223.50	1	174	0.57%
2022/05/06	0	233.00	0	0.00	234.50	0	174	0.01%
2022/05/05	0	241.00	0	0.00	241.50	0	173	0.01%
2022/05/04	2	243.00	0	0.00	241.00	2	175	1.14%
2022/04/29	2	245.49	0	0.00	245.50	2	180	1.11%
2022/04/22	3	261.00	0	0.00	259.50	3	179	1.67%
2022/04/21	2	265.50	5	267.50	265.50	-3	182	-1.65%
2022/04/20	0	254.50	0	0.00	260.50	0	181	0.01%
2022/04/19	0	255.75	0	0.00	254.00	0	182	0.01%
2022/04/18	0	255.83	0	0.00	256.00	0	183	0.02%
2022/04/15	2	258.00	0	0.00	256.50	2	184	1.09%
2022/04/13	0	257.33	0	0.00	257.00	0	195	0.01%
2022/04/07	0	260.50	0	0.00	255.50	0	213	0.01%
2022/04/06	0	267.00	0	0.00	265.00	0	216	0.00%
2022/03/31	0	0.00	30	267.85	271.00	-30	226	-13.26%
2022/03/24	0	0.00	15	270.20	271.50	-15	239	-6.27%
2022/03/22	0	0.00	32	271.89	274.00	-32	243	-13.12%
2022/03/10	0	0.00	2	260.75	272.50	-2	278	-0.72%
2022/03/09	6	252.58	0	0.00	251.50	6	280	2.14%
2022/03/08	2	252.50	7	255.57	251.00	-5	286	-1.74%
2022/03/07	2	259.50	1	268.00	257.00	1	285	0.35%
2022/03/04	0	272.83	0	0.00	270.50	0	290	0.01%
2022/03/03	0	277.00	0	0.00	279.00	0	292	0.01%
2022/03/01	0	0.00	1	274.00	278.50	-1	300	-0.33%
2022/02/25	3	270.51	0	0.00	269.00	3	306	0.98%
2022/02/24	0	275.00	0	0.00	272.00	0	308	0.01%
2022/02/23	0	284.83	0	0.00	284.50	0	304	0.01%
2022/02/22	3	291.01	0	0.00	290.50	3	312	0.96%
2022/02/21	0	0.00	1	297.50	296.00	-1	329	-0.30%
2022/02/18	2	292.74	0	0.00	299.00	2	370	0.54%
2022/02/15	1	300.00	0	0.00	300.00	1	415	0.24%
2022/02/14	0	298.00	0	0.00	296.50	0	418	0.00%
2022/02/11	0.2	304.00	0	0.00	302.50	0.2	422	0.05%
2022/02/10	1.1	299.32	1	303.50	305.50	0.1	421	0.03%
2022/02/08	0.1	313.44	0	0.00	315.50	0.1	400	0.02%
2022/01/25	0	314.50	0	0.00	315.00	0	423	0.00%
2022/01/24	0	0.00	1	315.00	314.50	-1	427	-0.23%
2022/01/21	0.1	319.86	0	0.00	317.50	0.1	430	0.02%
2022/01/13	1	325.50	0	0.00	324.00	1	454	0.22%
2022/01/11	0	0.00	1	333.00	329.00	-1	457	-0.22%
2022/01/10	3	328.00	0	0.00	330.00	3	460	0.65%
2022/01/07	1	326.00	0	0.00	328.00	1	462	0.22%
2022/01/06	1	331.50	1	332.00	332.50	0	462	0.00%
2022/01/05	1	341.50	1	341.00	339.00	0	458	0.00%
2022/01/04	0	0.00	0	347.00	343.50	0	463	0.00%
2022/01/03	1	349.50	1.1	350.00	350.00	-0.1	470	-0.01%
2021/12/30	1	354.50	2	349.00	351.50	-1	475	-0.21%
2021/12/29	2	350.96	2	351.50	346.50	0	489	0.01%
2021/12/28	3	349.67	1	348.50	348.50	2	495	0.40%
2021/12/27	0	0.00	5	347.70	350.00	-5	498	-1.00%
2021/12/24	4	343.13	0	0.00	341.00	4	501	0.80%
2021/12/23	1	352.50	0	0.00	346.50	1	498	0.20%
2021/12/21	2	342.25	0	0.00	342.00	2	500	0.40%
2021/12/20	1	343.49	2	342.50	342.50	-1	510	-0.19%
2021/12/17	1	341.50	0	0.00	342.00	1	512	0.20%
2021/12/16	1	350.00	0	0.00	349.00	1	523	0.19%
2021/12/14	0.1	339.50	0	0.00	340.50	0.1	555	0.01%
2021/12/13	1.1	341.91	0	0.00	341.50	1.1	555	0.20%
2021/12/10	0	0.00	1	347.00	347.50	-1	559	-0.18%
2021/12/08	1	336.50	0	0.00	334.00	1	569	0.18%
2021/12/07	2	339.50	0	0.00	339.00	2	586	0.34%
2021/12/06	1.1	348.32	0	0.00	346.50	1.1	608	0.18%
2021/12/03	0	351.50	0.2	348.50	349.00	-0.2	629	-0.03%
2021/12/02	1	351.00	1	347.50	346.50	0	645	0.00%
2021/12/01	2.1	352.86	2	352.50	354.00	0.1	642	0.02%
2021/11/30	6	359.33	0.1	365.10	358.00	6	642	0.93%
2021/11/26	5.1	368.03	1	366.50	366.00	4.1	632	0.65%
2021/11/25	0.2	385.33	2	379.00	376.00	-1.9	628	-0.29%
2021/11/24	7	375.24	0	0.00	375.50	7	624	1.13%
2021/11/23	4	386.25	1	383.50	384.50	3	616	0.49%
2021/11/22	2	394.75	3	392.83	393.00	-1	614	-0.16%
2021/11/19	5.2	398.24	3.2	399.99	393.50	2	615	0.32%
2021/11/18	1.1	414.51	2	411.00	408.00	-0.9	602	-0.15%
2021/11/17	38.1	407.76	10	404.98	413.50	28	583	4.81%
2021/11/16	62	394.10	19	384.64	390.00	43	543	7.91%
2021/11/15	5	351.60	51	360.05	361.00	-46	510	-9.00%
2021/11/12	0	0.00	1	362.00	357.50	-1	501	-0.20%
2021/11/11	0	0.00	1	352.50	350.50	-1	497	-0.20%
2021/11/10	1	355.00	2	353.00	353.50	-1	496	-0.20%
2021/11/09	1	341.00	0	0.00	343.50	1	494	0.20%
2021/11/08	2	339.26	0	0.00	338.00	2	497	0.41%
2021/11/05	1	346.50	1	346.50	345.50	0	498	0.00%
2021/11/04	2	349.50	0	0.00	345.00	2	504	0.40%
2021/11/02	6.1	360.26	48	359.26	342.00	-41.9	507	-8.25%
2021/11/01	23	350.54	1	354.50	354.50	22	493	4.46%
2021/10/29	3.1	347.18	0	0.00	343.00	3.1	499	0.62%
2021/10/28	0	0.00	1	354.00	351.50	-1	495	-0.20%
2021/10/27	3	353.17	2	361.00	349.50	1	496	0.20%
2021/10/26	0	0.00	1	355.50	352.00	-1	490	-0.20%
2021/10/25	26	350.96	2	351.00	354.50	24	488	4.91%
2021/10/21	1	341.00	0	0.00	336.00	1	487	0.21%
2021/10/18	12	333.38	0	0.00	334.00	12	490	2.45%
2021/10/15	0	0.00	1	338.50	338.50	-1	487	-0.21%
2021/10/14	1	324.02	0	0.00	327.50	1	487	0.21%
2021/10/13	1	331.00	0	0.00	331.50	1	485	0.21%
2021/10/08	0	0.00	5	339.50	344.00	-5	477	-1.05%
2021/10/07	2	323.75	0	0.00	325.00	2	475	0.42%
2021/10/06	3	311.00	2	314.00	314.00	1	495	0.20%
2021/10/05	0	0.00	110	317.85	332.00	-110	483	-22.74%	大賣/鉅額交易
2021/10/04	3	319.67	38	320.39	323.50	-35	485	-7.21%
2021/10/01	1	330.50	0	0.00	320.00	1	481	0.21%
2021/09/30	0	0.00	3	335.33	344.50	-3	480	-0.62%
2021/09/27	0	0.00	1	344.00	344.00	-1	490	-0.20%
2021/09/24	1	335.50	0	0.00	335.50	1	483	0.21%
2021/09/23	4	343.38	33	334.68	334.00	-29	481	-6.02%
2021/09/22	7	349.07	1	345.50	345.50	6	470	1.27%
2021/09/17	2	367.00	7	366.07	367.00	-5	453	-1.10%
2021/09/15	3	346.00	0	0.00	345.00	3	438	0.68%
2021/09/14	0	0.00	6	347.83	347.50	-6	436	-1.37%
2021/09/13	0	0.00	11	346.59	342.50	-11	444	-2.48%
2021/09/10	2	350.75	16	349.34	350.00	-14	439	-3.19%
2021/09/09	1	350.00	1	355.50	346.50	0	429	0.00%
2021/09/08	4	367.25	1	359.00	363.50	3	401	0.75%
2021/09/07	4	392.00	47	387.71	380.00	-43	380	-11.29%
2021/09/06	1	414.50	0	0.00	414.50	1	362	0.28%
2021/09/01	1	446.50	0	0.00	446.00	1	362	0.28%
2021/08/25	1	446.00	0	0.00	443.50	1	374	0.27%
2021/08/24	0.1	446.00	19	447.05	442.50	-18.9	375	-5.03%
2021/08/23	0	0.00	1	451.50	451.00	-1	380	-0.26%
2021/08/20	0.1	444.50	0	0.00	440.50	0.1	391	0.03%
2021/08/12	27	453.41	0	0.00	450.50	27	406	6.64%
2021/08/09	1	456.00	1	450.00	450.00	0	414	0.00%
2021/08/06	3	456.00	50	456.98	456.00	-47	423	-11.10%
2021/08/05	2	463.00	0	0.00	463.00	2	435	0.46%
2021/08/04	1.1	482.27	1	496.00	477.00	0.1	444	0.02%
2021/08/03	0	0.00	1	476.00	477.50	-1	446	-0.22%
2021/08/02	0	0.00	2.5	470.11	471.50	-2.5	455	-0.54%
2021/07/29	0	0.00	0.6	464.24	465.00	-0.6	471	-0.12%
2021/07/28	2	460.50	0	0.00	462.50	2	482	0.41%
2021/07/27	2	475.75	0	0.00	470.00	2	491	0.41%
2021/07/26	2	482.50	1	477.50	477.50	1	494	0.20%
2021/07/23	32	495.09	5	495.40	485.00	27	496	5.43%
2021/07/22	4	482.75	0	0.00	481.00	4	499	0.80%
2021/07/21	1	488.00	0	0.00	481.00	1	505	0.20%
2021/07/20	2	491.50	0	0.00	485.50	2	509	0.39%
2021/07/19	0.1	499.00	0	0.00	498.50	0.1	515	0.02%
2021/07/14	20.1	499.98	3	508.67	495.50	17.1	525	3.26%
2021/07/13	2	499.50	7	504.86	496.00	-5	517	-0.97%
2021/07/12	1	459.00	1	466.50	469.50	0	493	0.00%
2021/07/09	1	459.00	6	460.50	460.00	-5	491	-1.02%
2021/07/08	1	476.00	0	0.00	472.00	1	498	0.20%
2021/07/07	0	0.00	9	476.28	477.00	-9	504	-1.78%
2021/07/06	6	484.50	22	477.68	477.50	-16	513	-3.12%
2021/07/02	1	489.00	1	496.50	490.00	0	513	0.00%
2021/07/01	1	496.00	0	0.00	490.00	1	517	0.19%
2021/06/29	1	519.00	0	0.00	513.00	1	526	0.19%
2021/06/28	0	0.00	1	521.00	517.00	-1	532	-0.19%
2021/06/23	52	530.73	1	530.00	531.00	51	549	9.29%
2021/06/22	0	0.00	3	523.67	530.00	-3	555	-0.54%
2021/06/21	3	515.00	0	0.00	508.00	3	546	0.55%
2021/06/18	105	514.62	2	516.50	518.00	103	546	18.85%	大買/鉅額交易
2021/06/17	1	494.50	0	0.00	494.50	1	539	0.19%
2021/06/15	0	0.00	1	499.00	504.00	-1	586	-0.17%
2021/06/11	0	0.00	1	502.00	493.00	-1	615	-0.16%
2021/06/10	1	490.50	3	496.00	490.00	-2	635	-0.31%
2021/06/08	53	490.09	2	490.50	486.00	51	652	7.82%
2021/06/07	30	484.90	6	487.17	490.00	24	660	3.63%
2021/06/04	1	476.00	0	0.00	477.00	1	662	0.15%
2021/06/03	3	480.00	1	482.00	482.00	2	669	0.30%
2021/06/02	1	483.50	4	493.50	481.50	-3	684	-0.44%
2021/06/01	1	482.00	2	484.75	491.00	-1	713	-0.14%
2021/05/31	6	482.75	1	489.00	482.50	5	735	0.68%
2021/05/28	10	459.90	19	484.47	482.50	-9	754	-1.19%
2021/05/26	5	452.60	1	452.00	457.00	4	776	0.52%
2021/05/25	1	447.50	1	443.00	463.00	0	773	0.00%
2021/05/24	3	424.17	1	432.00	434.50	2	770	0.26%
2021/05/20	1	434.00	0	0.00	428.00	1	767	0.13%
2021/05/19	2	435.75	3	439.50	436.50	-1	772	-0.13%
2021/05/18	3	443.17	1	450.00	441.00	2	775	0.26%
2021/05/17	1	443.00	13	425.12	434.50	-12	782	-1.53%
2021/05/14	1	457.50	0	0.00	441.50	1	778	0.13%
2021/05/13	2	433.00	6	455.67	465.50	-4	770	-0.52%
2021/05/12	5	451.30	77	438.05	446.00	-72	757	-9.51%
2021/05/11	78	457.75	0	0.00	460.00	78	746	10.44%
2021/05/10	3	478.83	1	465.50	465.50	2	744	0.27%
2021/05/07	0	0.00	1	487.00	491.00	-1	752	-0.13%
2021/05/06	9	478.28	0	0.00	475.00	9	754	1.19%
2021/05/05	0	0.00	1	486.50	497.00	-1	750	-0.13%
2021/05/04	1	465.50	0	0.00	479.00	1	764	0.13%
2021/04/26	0	0.00	1	542.00	540.00	-1	768	-0.13%
2021/04/23	1	511.00	0	0.00	526.00	1	780	0.13%
2021/04/22	1	528.00	0	0.00	522.00	1	780	0.13%
2021/04/20	0	0.00	31	530.90	530.00	-31	786	-3.94%
2021/04/19	2	527.00	0	0.00	526.00	2	787	0.25%
2021/04/16	0	0.00	14	528.11	526.00	-14	799	-1.75%
2021/04/15	1	525.00	26	528.08	533.00	-25	814	-3.07%
2021/04/14	2	535.00	29	525.52	529.00	-27	826	-3.27%
2021/04/12	1	561.00	1	563.00	531.00	0	816	0.00%
2021/04/06	0	0.00	1	572.00	572.00	-1	808	-0.12%
2021/03/30	0	0.00	1	580.00	572.00	-1	796	-0.13%
2021/03/26	1	576.00	0	0.00	592.00	1	785	0.13%
2021/03/25	0	0.00	10.2	571.71	572.00	-10.2	778	-1.31%
2021/03/23	4	597.00	3	584.00	584.00	1	770	0.13%
2021/03/19	4.1	596.84	2	592.00	592.00	2.1	777	0.27%
2021/03/18	21	590.59	1	591.00	589.00	20	766	2.61%
2021/03/17	4	580.50	16	571.50	569.00	-12	753	-1.59%
2021/03/16	10	560.00	25	570.72	571.00	-15	744	-2.01%
2021/03/15	15	544.80	40	546.75	552.00	-25	763	-3.27%
2021/03/12	0	0.00	29	538.04	534.00	-29	757	-3.83%
2021/03/10	1	510.10	1	518.00	510.00	0	756	0.00%
2021/03/09	0	0.00	7	530.00	522.00	-7	763	-0.92%
2021/03/08	3	534.67	3	541.33	530.00	0	774	0.00%
2021/03/05	1	546.92	1	541.00	542.00	0	775	0.00%
2021/03/04	0	0.00	2	523.50	508.00	-2	754	-0.27%
2021/03/03	40	511.75	6	527.33	510.00	34	732	4.64%
2021/03/02	5	536.00	18	535.89	530.00	-13	720	-1.80%
2021/02/26	0	0.00	13	480.27	488.00	-13	695	-1.87%
2021/02/25	1	492.50	0	0.00	489.50	1	702	0.14%
2021/02/24	2	489.50	5	492.40	487.00	-3	712	-0.42%
2021/02/23	1	483.00	1	483.50	484.00	0	736	0.00%
2021/02/22	2	490.00	0	0.00	488.50	2	751	0.27%
2021/02/19	2	494.50	6	493.50	495.00	-4	832	-0.48%
2021/02/18	0	0.00	1	494.50	502.00	-1	866	-0.12%
2021/02/17	121	508.57	1	516.00	508.00	120	880	13.63%	大買/鉅額交易
2021/02/05	11	479.64	0	0.00	476.00	11	872	1.26%
2021/02/03	0	0.00	2	476.00	472.00	-2	878	-0.23%
2021/02/02	29	469.16	0	0.00	471.00	29	883	3.28%
2021/02/01	0	0.00	47.3	447.38	456.00	-47.3	885	-5.34%
2021/01/29	2	469.00	20	461.18	456.00	-18	885	-2.03%
2021/01/28	0	0.00	2	480.00	477.50	-2	871	-0.23%
2021/01/27	3	494.17	13	495.15	495.00	-10	886	-1.13%
2021/01/26	5	506.40	8	498.69	490.50	-3	885	-0.34%
2021/01/25	18	473.20	0	0.00	473.00	18	859	2.10%
2021/01/21	0	0.00	2	468.75	467.50	-2	862	-0.23%
2021/01/20	1	463.00	0	0.00	456.00	1	855	0.12%
2021/01/19	0	0.00	50	467.93	465.00	-50	851	-5.87%
2021/01/18	3	455.50	11.1	455.32	454.00	-8.1	845	-0.96%
2021/01/15	2.1	471.69	7	484.14	478.50	-4.9	829	-0.59%
2021/01/14	2	472.50	1	480.00	477.00	1	822	0.12%
2021/01/13	0	0.00	3	479.50	480.00	-3	816	-0.37%
2021/01/12	0	0.00	11	480.14	469.00	-11	814	-1.35%
2021/01/11	8	468.75	4	472.50	472.00	4	808	0.49%
2021/01/08	9	471.61	55	469.18	473.00	-46	799	-5.75%
2021/01/07	8	474.63	10	476.15	478.00	-2	786	-0.25%
2021/01/06	4	502.13	1	501.00	491.00	3	782	0.38%
2021/01/05	0	0.00	14	510.21	514.00	-14	770	-1.82%
2020/12/31	1	510.00	1	523.00	510.00	0	762	0.00%
2020/12/30	2	519.00	2	514.50	522.00	0	757	0.00%
2020/12/29	2	501.00	1	504.00	499.00	1	754	0.13%
2020/12/25	0	0.00	1	493.50	488.50	-1	753	-0.13%
2020/12/23	1	492.00	0	0.00	492.00	1	767	0.13%
2020/12/22	0	0.00	2	478.00	479.00	-2	778	-0.26%
2020/12/21	0	0.00	1	482.00	486.50	-1	783	-0.13%
2020/12/18	38	494.79	1	500.00	486.00	37	790	4.68%
2020/12/17	77	486.12	1	497.00	492.00	76	794	9.56%
2020/12/16	9	497.11	9	484.00	489.00	0	797	0.00%
2020/12/15	50	487.11	6	479.67	476.50	44	801	5.49%
2020/12/11	7	496.64	3	500.00	494.50	4	824	0.49%
2020/12/10	55	525.00	5	515.80	510.00	50	836	5.98%
2020/12/09	103	510.67	12	510.13	523.00	91	846	10.75%	大買/
2020/12/08	2	475.50	3	468.67	475.50	-1	814	-0.12%
2020/12/07	7	470.14	12	468.29	468.00	-5	820	-0.61%
2020/12/04	0	0.00	1	457.50	457.00	-1	818	-0.12%
2020/12/03	24	460.85	0	0.00	465.50	24	826	2.90%
2020/12/02	28	466.57	10	465.00	463.00	18	825	2.18%
2020/12/01	59	448.53	1	449.50	448.50	58	816	7.11%
2020/11/30	16	439.25	1	440.00	440.00	15	815	1.84%
2020/11/26	34	431.19	0	0.00	431.50	34	850	4.00%
2020/11/25	1	426.00	0	0.00	423.50	1	864	0.12%
2020/11/24	9	429.83	15	427.87	433.00	-6	861	-0.70%
2020/11/23	0	435.45	0	0.00	429.50	0	871	0.00%
2020/11/20	73	438.58	10	433.45	432.50	63	871	7.23%
2020/11/19	54	428.65	0	0.00	426.50	54	853	6.33%
2020/11/18	41	429.71	14	436.82	425.00	27	865	3.12%
2020/11/17	10	402.90	14	414.21	418.00	-4	808	-0.49%
2020/11/16	2	396.00	2	403.00	393.00	0	797	0.00%
2020/11/13	1	385.00	30	384.83	386.50	-29	791	-3.66%
2020/11/12	10	397.90	1	404.50	393.00	9	802	1.12%
2020/11/11	1	398.00	0	0.00	394.00	1	797	0.13%
2020/11/10	0	0.00	1	404.50	399.00	-1	794	-0.13%
2020/11/06	6	400.33	3	402.00	391.50	3	793	0.38%
2020/11/05	0	0.00	7	394.57	395.00	-7	798	-0.88%
2020/11/04	4	398.63	1	399.50	398.00	3	808	0.37%
2020/11/03	8	371.50	5	369.30	377.00	3	796	0.38%
2020/11/02	2	351.50	0	0.00	354.00	2	796	0.25%
2020/10/30	1	365.00	3	359.00	358.00	-2	805	-0.25%
2020/10/29	5	362.70	0	0.00	363.00	5	805	0.62%
2020/10/27	0	0.00	30	369.48	382.50	-30	807	-3.71%
2020/10/26	1	376.50	0	0.00	372.00	1	808	0.12%
2020/10/23	1	381.00	4	383.00	384.00	-3	809	-0.37%
2020/10/22	0	0.00	1	382.00	383.00	-1	820	-0.12%
2020/10/21	1	389.00	0	0.00	389.00	1	826	0.12%
2020/10/19	6	388.50	0	0.00	387.50	6	833	0.72%
2020/10/16	0	0.00	4	389.00	387.00	-4	839	-0.48%
2020/10/14	10	404.30	1	404.50	398.50	9	848	1.06%
2020/10/07	1	401.50	0	0.00	397.00	1	900	0.11%
2020/10/05	0	0.00	1	392.50	398.50	-1	922	-0.11%
2020/09/29	5	392.60	0	0.00	391.00	5	946	0.53%
2020/09/28	2	391.75	2	391.00	390.00	0	956	0.00%
2020/09/24	1	387.50	5	389.80	384.50	-4	992	-0.40%
2020/09/23	5	395.00	0	0.00	396.00	5	992	0.50%
2020/09/22	1	406.00	8	404.94	406.00	-7	994	-0.70%
2020/09/21	1	408.00	0	0.00	399.00	1	999	0.10%
2020/09/18	8	408.13	1	428.00	414.00	7	1,009	0.69%
2020/09/17	0	0.00	5	415.30	416.50	-5	1,006	-0.50%
2020/09/16	8	411.44	1	421.00	415.00	7	1,029	0.68%
2020/09/15	6	425.42	5	428.50	429.00	1	1,032	0.10%
2020/09/14	42	412.80	7	407.07	411.00	35	1,023	3.42%
2020/09/10	1	393.50	1	384.50	381.00	0	1,080	0.00%
2020/09/09	0	0.00	3	385.83	392.00	-3	1,091	-0.27%
2020/09/08	1	379.00	0	0.00	382.50	1	1,088	0.09%
2020/09/03	3	383.83	4	385.50	384.50	-1	1,114	-0.09%
2020/09/02	1	378.50	7	373.21	380.00	-6	1,108	-0.54%
2020/09/01	2	372.00	3	379.83	374.00	-1	1,113	-0.09%
2020/08/31	55	368.88	7	366.29	371.00	48	1,091	4.40%
2020/08/28	1	351.50	1	354.00	352.50	0	1,114	0.00%
2020/08/27	3	354.00	0	0.00	348.50	3	1,126	0.27%
2020/08/26	0	0.00	1	348.00	348.00	-1	1,110	-0.09%
2020/08/24	7	339.93	8	344.25	339.50	-1	1,094	-0.09%
2020/08/21	5	324.80	65	318.98	335.50	-60	1,066	-5.62%
2020/08/19	7	355.36	1	357.00	350.00	6	1,027	0.58%
2020/08/18	1	353.00	6	360.83	360.50	-5	1,016	-0.49%
2020/08/17	0	0.00	1	391.00	379.50	-1	1,008	-0.10%
2020/08/14	1	385.00	0	0.00	387.50	1	1,024	0.10%
2020/08/11	0	0.00	20	383.35	384.50	-20	1,019	-1.96%
2020/08/10	1	400.00	2	395.50	397.00	-1	1,014	-0.10%
2020/08/07	2	420.50	51	419.99	415.00	-49	1,016	-4.82%
2020/08/06	1	414.00	3	416.67	412.50	-2	1,007	-0.20%
2020/08/05	2	413.00	1	416.50	420.00	1	1,011	0.10%
2020/08/04	1	407.00	1	406.50	409.00	0	1,025	0.00%
2020/08/03	1	408.50	2	409.50	413.00	-1	1,026	-0.10%
2020/07/29	0	0.00	1	393.00	398.00	-1	1,030	-0.10%
2020/07/28	6	383.83	128	386.91	385.50	-122	1,029	-11.84%	大賣/鉅額交易
2020/07/27	3	396.33	1	393.00	397.50	2	1,030	0.19%
2020/07/24	1	413.00	52	402.41	392.00	-51	1,029	-4.95%
2020/07/23	0	0.00	2	407.75	408.50	-2	1,033	-0.19%
2020/07/22	1	402.50	0	0.00	408.00	1	1,042	0.10%
2020/07/21	11	399.68	4	400.00	400.00	7	1,058	0.66%
2020/07/20	1	384.50	0	0.00	384.00	1	1,063	0.09%
2020/07/17	2	386.75	2	388.24	383.00	0	1,080	0.00%
2020/07/16	0	0.00	1	385.00	396.00	-1	1,114	-0.09%
2020/07/15	4	412.63	2	407.00	401.50	2	1,109	0.18%
2020/07/14	2	411.25	15	410.93	422.00	-13	1,101	-1.18%
2020/07/13	2	407.00	2	407.50	403.00	0	1,087	0.00%
2020/07/10	7	403.14	2	403.25	401.00	5	1,087	0.46%
2020/07/09	2	420.25	21	422.00	410.00	-19	1,071	-1.77%
2020/07/08	10	428.25	3	432.00	425.00	7	1,060	0.66%
2020/07/07	4	436.50	10	443.70	425.00	-6	1,061	-0.57%
2020/07/06	6	434.33	6	437.33	436.50	0	1,048	0.00%
2020/07/03	14	439.21	8	440.75	436.00	6	1,041	0.58%
2020/07/02	0	0.00	8	417.25	419.00	-8	1,009	-0.79%
2020/07/01	0	0.00	12	417.54	415.50	-12	1,008	-1.19%
2020/06/30	16	415.91	8	419.06	411.00	8	1,003	0.80%
2020/06/29	8	417.75	9	416.22	415.50	-1	992	-0.10%
2020/06/24	7	407.50	2	406.00	410.50	5	979	0.51%
2020/06/23	11	418.91	14	421.00	410.50	-3	980	-0.31%
2020/06/22	10	406.50	2	412.75	418.00	8	966	0.83%
2020/06/19	210	397.79	6	398.25	394.00	204	962	21.20%	大買/鉅額交易
2020/06/18	92	393.48	8	391.69	394.00	84	953	8.81%
2020/06/17	14	368.25	9	379.89	381.00	5	924	0.54%
2020/06/16	17	342.21	10	350.00	355.00	7	888	0.79%
2020/06/15	2	336.00	15	331.00	330.00	-13	896	-1.45%
2020/06/12	9	344.33	2	341.00	340.50	7	900	0.78%
2020/06/11	3	349.67	13	353.54	353.50	-10	903	-1.11%
2020/06/10	13	353.85	14	357.21	344.00	-1	893	-0.12%
2020/06/09	7	341.86	2	342.25	346.00	5	879	0.57%
2020/06/08	22	342.68	7	344.29	346.00	15	893	1.68%
2020/06/05	5	343.60	4	340.88	338.50	1	880	0.11%
2020/06/04	3	335.35	8	342.88	346.00	-5	876	-0.57%
2020/06/03	3	321.17	3	325.67	320.00	0	832	0.00%
2020/06/02	0	0.00	1	318.50	316.50	-1	819	-0.12%
2020/06/01	1	317.00	2	318.00	318.00	-1	823	-0.12%
2020/05/29	0	0.00	2	313.00	312.50	-2	832	-0.24%
2020/05/28	1	308.50	18	310.86	308.50	-17	839	-2.02%
2020/05/27	5	314.49	0	0.00	313.00	5	844	0.60%
2020/05/26	34	317.10	7	319.07	317.00	27	849	3.18%
2020/05/22	6	305.75	2	319.00	303.50	4	850	0.47%
2020/05/21	2	309.75	6	315.58	322.00	-4	851	-0.47%
2020/05/18	0	0.00	3	295.00	288.50	-3	847	-0.35%
2020/05/15	0	0.00	20	296.30	294.00	-20	854	-2.34%
2020/05/14	2	300.25	0	0.00	298.00	2	852	0.23%
2020/05/13	1	310.00	0	0.00	309.00	1	845	0.12%
2020/05/12	2	314.25	0	0.00	310.50	2	855	0.23%
2020/05/11	10	328.40	51	322.39	318.50	-41	852	-4.81%
2020/05/08	2	316.50	8	317.31	317.50	-6	853	-0.70%
2020/05/07	1	314.00	0	0.00	314.00	1	849	0.12%
2020/05/06	0	0.00	2	318.75	314.00	-2	852	-0.23%
2020/05/05	3	316.67	2	316.75	316.00	1	855	0.12%
2020/05/04	1	311.00	5	309.00	309.00	-4	847	-0.47%
2020/04/30	6	316.58	4	317.50	314.00	2	849	0.24%
2020/04/29	1	313.00	0	0.00	310.00	1	845	0.12%
2020/04/28	3	313.17	0	0.00	311.00	3	850	0.35%
2020/04/27	13	313.15	7	311.93	313.00	6	852	0.70%
2020/04/24	11	309.05	2	313.00	305.00	9	845	1.06%
2020/04/23	5	304.50	4	306.75	302.50	1	824	0.12%
2020/04/22	3	298.33	4	303.75	308.50	-1	818	-0.12%
2020/04/21	7	295.43	9	297.83	293.50	-2	800	-0.25%
2020/04/20	1	284.50	4	284.38	283.50	-3	761	-0.39%
2020/04/17	2	279.25	1	275.50	274.00	1	754	0.13%
2020/04/16	1	284.00	0	0.00	277.00	1	758	0.13%
2020/04/15	1	276.50	1	275.50	274.50	0	766	0.00%
2020/04/14	1	279.00	3	275.33	276.00	-2	762	-0.26%
2020/04/13	3	274.17	2	270.50	270.00	1	767	0.13%
2020/04/10	1	280.00	0	0.00	280.00	1	770	0.13%
2020/04/09	1	275.00	0	0.00	262.50	1	771	0.13%
2020/04/08	2	272.00	1	272.50	272.50	1	791	0.13%
2020/03/27	8	265.63	6	264.33	263.00	2	833	0.24%
2020/03/26	1	250.50	8	254.50	266.50	-7	818	-0.86%
2020/03/25	16	258.00	6	257.67	250.00	10	802	1.25%
2020/03/24	3	263.67	6	266.42	261.50	-3	780	-0.38%
2020/03/23	5	232.80	5	236.30	244.00	0	767	0.00%
2020/03/20	2	234.25	5	236.20	240.50	-3	751	-0.40%
2020/03/19	22	218.43	2	212.50	219.00	20	738	2.71%
2020/03/18	0	0.00	1	221.50	221.50	-1	716	-0.14%
2020/03/13	1	224.50	3	222.00	235.00	-2	703	-0.28%
2020/03/12	2	248.75	15	258.13	246.50	-13	734	-1.77%
2020/03/10	1	280.00	15	281.10	289.50	-14	736	-1.90%
2020/03/09	1	292.00	1	292.00	287.50	0	734	0.00%
2020/03/06	3	301.50	2	303.50	300.50	1	743	0.13%
2020/03/05	4	305.38	8	298.88	307.50	-4	753	-0.53%
2020/03/04	2	293.00	1	291.50	294.00	1	791	0.13%
2020/03/02	1	299.50	4	300.00	303.00	-3	783	-0.38%
2020/02/27	2	305.75	20	305.33	296.00	-18	775	-2.32%
2020/02/26	1	311.00	1	304.00	311.00	0	764	0.00%
2020/02/24	1	311.00	30	319.07	314.00	-29	745	-3.89%
2020/02/21	5	331.20	0	0.00	328.00	5	732	0.68%
2020/02/20	5	340.80	6	335.58	330.50	-1	726	-0.14%
2020/02/18	5	330.70	7	333.57	331.00	-2	706	-0.28%
2020/02/17	11	337.14	7	337.07	334.00	4	691	0.58%
2020/02/14	1	337.00	1	335.50	337.00	0	683	0.00%
2020/02/13	1	331.00	1	334.50	330.00	0	675	0.00%
2020/02/12	4	334.13	4	333.63	334.50	0	663	0.00%
2020/02/11	31	332.71	8	332.13	336.00	23	652	3.52%
2020/02/10	0	0.00	1	310.50	311.00	-1	626	-0.16%
2020/02/07	2	311.00	8	313.50	308.00	-6	623	-0.96%
2020/02/06	42	315.10	6	312.42	316.50	36	617	5.83%
2020/02/05	1	307.00	0	0.00	307.00	1	608	0.16%
2020/02/04	14	313.93	0	0.00	312.50	14	603	2.32%
2020/01/31	1	303.00	69	302.86	306.00	-68	588	-11.55%
2020/01/30	29	313.02	1	306.00	306.00	28	582	4.81%
2020/01/20	9	335.50	6	336.92	340.00	3	571	0.52%
2020/01/16	7	335.71	1	329.00	329.00	6	565	1.06%
2020/01/15	8	334.31	4	336.00	333.50	4	556	0.72%
2020/01/14	3	332.33	0	0.00	330.00	3	550	0.54%
2020/01/13	0	0.00	8.1	328.18	328.00	-8.1	545	-1.47%
2020/01/10	1	326.00	0	0.00	325.00	1	540	0.18%
2020/01/09	60.1	335.96	1	338.00	336.00	59.1	526	11.22%
2020/01/08	0	0.00	0.1	322.00	321.00	-0.1	510	-0.01%
2020/01/07	3	322.67	2	329.00	327.00	1	505	0.20%
2020/01/06	9	330.89	0	0.00	329.00	9	498	1.81%
2020/01/03	4	347.25	0	0.00	345.50	4	489	0.82%
2020/01/02	4	348.63	5	360.70	356.00	-1	483	-0.21%
2019/12/31	42	356.94	12	357.87	352.00	30	458	6.54%
2019/12/30	37.1	330.13	4	335.25	345.00	33.1	418	7.90%
2019/12/27	0	0.00	1	321.00	322.00	-1	398	-0.25%
2019/12/26	2	316.50	0	0.00	315.50	2	395	0.51%
2019/12/25	0	321.00	0	0.00	321.00	0	391	0.00%
2019/12/23	0	0.00	1	309.50	310.50	-1	383	-0.26%
2019/12/20	1	311.50	0	0.00	310.00	1	403	0.25%
2019/12/19	0	0.00	23	311.43	317.00	-23	402	-5.72%
2019/12/18	1	312.50	0	0.00	310.00	1	400	0.25%
2019/12/16	1	316.00	0	0.00	317.50	1	403	0.25%
2019/12/13	1	321.00	0	0.00	316.00	1	404	0.25%
2019/12/10	5	330.00	5	331.00	330.00	0	406	0.00%
2019/12/09	10	335.20	16	335.75	335.50	-6	406	-1.47%
2019/12/06	0	0.00	2	308.25	308.50	-2	381	-0.52%
2019/12/05	13	295.69	2	293.50	297.00	11	406	2.71%
2019/12/03	0	0.00	3	301.00	304.00	-3	407	-0.74%
2019/12/02	9	297.89	0	0.00	293.00	9	392	2.30%
2019/11/29	42	302.08	10	303.60	297.00	32	378	8.46%
2019/11/28	0	0.00	3	284.50	284.50	-3	333	-0.90%
2019/11/15	0	0.00	5	250.50	252.50	-5	326	-1.53%
2019/11/13	0	0.00	1	250.50	250.00	-1	327	-0.31%
2019/11/07	0	0.00	1	256.00	253.00	-1	330	-0.30%
2019/10/31	6	255.00	0	0.00	252.00	6	344	1.74%
2019/10/28	1	257.00	1	259.00	256.00	0	343	0.00%
2019/10/25	1	260.00	0	0.00	260.00	1	341	0.29%
2019/10/23	5	270.50	4	271.25	266.00	1	342	0.29%
2019/10/22	0	0.00	1	265.50	266.00	-1	342	-0.29%
2019/10/21	1	260.00	0	0.00	261.50	1	344	0.29%
2019/10/16	0	0.00	6	271.00	270.00	-6	344	-1.74%
2019/10/15	0	0.00	1	275.00	275.00	-1	343	-0.29%
2019/10/14	7	276.50	0	0.00	274.50	7	343	2.04%
2019/10/08	38	279.05	2	279.75	276.50	36	340	10.57%
2019/10/07	38	272.75	1	274.00	273.00	37	332	11.12%
2019/10/04	1	271.00	1	271.00	270.00	0	329	0.00%
2019/10/03	1	264.00	0	0.00	270.00	1	326	0.31%
2019/09/26	0	0.00	1	262.00	261.00	-1	330	-0.30%
2019/09/25	8	277.63	3	267.00	263.00	5	333	1.50%
2019/09/24	0	0.00	5	267.50	270.00	-5	321	-1.56%
2019/09/23	0	0.00	7	264.00	265.50	-7	336	-2.08%
2019/09/18	5	267.50	5	267.50	263.50	0	346	0.00%
2019/09/17	3	270.50	0	0.00	270.50	3	342	0.88%
2019/09/16	5	276.40	4	281.13	275.00	1	344	0.29%
2019/09/12	1	270.50	1	276.00	272.00	0	332	0.00%
2019/09/11	5	274.40	2	278.75	275.50	3	330	0.91%
2019/09/10	8	272.06	5	276.50	272.00	3	319	0.94%
2019/09/09	8	273.06	3	274.83	280.50	5	303	1.65%
2019/09/06	3	252.67	7	247.50	255.00	-4	274	-1.46%
2019/09/05	1	233.00	0	0.00	232.00	1	259	0.39%
2019/08/30	4	226.50	4	227.25	222.00	0	269	0.00%
2019/08/29	0	0.00	2	215.25	222.00	-2	268	-0.75%
2019/08/19	0	0.00	2	218.00	220.00	-2	295	-0.68%
2019/08/15	1	208.50	0	0.00	208.00	1	310	0.32%
2019/08/08	0	0.00	1	220.00	217.00	-1	331	-0.30%
2019/08/06	1	220.50	25	220.08	220.50	-24	329	-7.28%
2019/08/05	1	230.00	0	0.00	230.00	1	328	0.30%
2019/08/01	1	241.00	2	241.00	241.00	-1	341	-0.29%
2019/07/30	1	234.50	1	236.50	234.00	0	355	0.00%
2019/07/26	1	245.50	0	0.00	246.50	1	364	0.27%
2019/07/25	0	0.00	1	243.00	243.50	-1	376	-0.27%
2019/07/23	3	236.17	0	0.00	238.50	3	386	0.78%
2019/07/15	0	0.00	2	231.25	232.00	-2	471	-0.42%
2019/07/12	1	231.00	0	0.00	231.00	1	479	0.21%
2019/07/03	4	242.75	1	240.00	237.50	3	478	0.63%
2019/07/02	1	246.50	0	0.00	248.00	1	474	0.21%
2019/06/28	1	241.50	4	242.38	241.50	-3	467	-0.64%
2019/06/27	1	229.00	2	232.00	235.00	-1	451	-0.22%
2019/06/26	0	222.00	0	0.00	221.00	0	435	0.00%
2019/06/21	0	0.00	1	220.00	215.50	-1	433	-0.23%
2019/06/19	0	0.00	1	219.50	218.50	-1	425	-0.23%
2019/06/14	1	222.00	1	217.00	216.00	0	413	0.00%
2019/06/13	2	220.25	0	0.00	221.00	2	403	0.50%
2019/06/12	0	0.00	2	209.25	210.50	-2	394	-0.51%
2019/06/11	2	207.25	0	0.00	209.00	2	391	0.51%
2019/05/31	1	218.00	2	216.75	216.00	-1	381	-0.26%
2019/05/24	5	209.00	5	207.80	209.00	0	369	0.00%
2019/05/23	1	206.50	4	204.25	206.00	-3	365	-0.82%
2019/05/22	1	223.00	0	0.00	221.00	1	357	0.28%
2019/05/21	1	220.00	115	221.55	228.50	-114	358	-31.80%	大賣/鉅額交易
2019/05/17	3	229.67	1	228.50	227.50	2	349	0.57%
2019/05/16	4	244.25	0	0.00	242.50	4	344	1.16%
2019/05/15	3	252.00	0	0.00	250.00	3	351	0.85%
2019/05/14	1	255.00	0	0.00	251.00	1	351	0.28%
2019/05/10	2	256.50	0	0.00	263.50	2	348	0.57%
2019/05/09	1	266.00	0	0.00	261.00	1	340	0.29%
2019/05/08	0	0.00	1	282.00	279.00	-1	333	-0.30%
2019/05/07	3	274.17	4	278.50	275.00	-1	325	-0.31%
2019/05/06	27	282.11	5	273.50	273.50	22	319	6.89%
2019/05/03	15	295.87	1	291.00	296.00	14	311	4.50%
2019/05/02	11	296.05	0	0.00	293.50	11	308	3.57%
2019/04/30	1	302.00	1	305.00	310.00	0	295	0.00%
2019/04/29	0	0.00	1	295.00	298.50	-1	292	-0.34%
2019/04/25	9	304.28	5	302.60	310.50	4	290	1.38%
2019/04/24	2	297.75	4	296.00	297.00	-2	273	-0.73%
2019/04/23	5	282.10	4	281.75	286.00	1	257	0.39%
2019/04/22	7	279.29	12	278.63	283.50	-5	245	-2.04%
2019/04/18	3	257.83	0	0.00	253.00	3	215	1.39%
2019/04/09	1	247.00	0	0.00	245.50	1	235	0.43%
2019/04/03	2	253.75	0	0.00	254.50	2	237	0.84%
2019/04/02	0	0.00	1	262.50	257.00	-1	238	-0.42%
2019/03/28	0	0.00	2	246.25	243.50	-2	235	-0.85%
2019/03/27	1	248.00	0	0.00	249.00	1	237	0.42%
2019/03/18	0	0.00	2	255.75	255.00	-2	258	-0.77%
2019/03/12	1	246.00	0	0.00	245.50	1	261	0.38%
2019/03/11	0	0.00	5	244.00	245.00	-5	265	-1.89%
2019/03/08	1	249.00	0	0.00	246.50	1	272	0.37%
2019/03/04	1	257.00	0	0.00	256.50	1	327	0.31%
2019/02/27	2	261.50	1	263.00	262.50	1	327	0.31%
2019/02/26	2	267.75	2	267.25	264.00	0	326	0.00%
2019/02/25	1	264.50	2	263.00	263.50	-1	324	-0.31%
2019/02/22	1	255.50	1	257.50	256.50	0	330	0.00%
2019/02/21	1	260.50	0	0.00	259.00	1	330	0.30%
2019/02/20	1	265.50	3	263.17	262.00	-2	329	-0.61%
2019/02/19	1	258.00	0	0.00	260.00	1	327	0.31%
2019/02/15	2	257.25	40	262.83	256.50	-38	328	-11.57%
2019/02/14	5	254.50	7	258.71	258.00	-2	327	-0.61%
2019/02/13	1	246.00	0	0.00	245.50	1	320	0.31%
2019/01/30	1	242.50	0	0.00	242.50	1	319	0.31%
2019/01/29	1	245.00	0	0.00	243.50	1	319	0.31%
2019/01/28	38	251.37	1	254.00	247.50	37	320	11.56%
2019/01/24	1	242.50	0	0.00	243.50	1	318	0.31%
2019/01/22	1	245.00	0	0.00	247.50	1	312	0.32%
2019/01/21	0	0.00	1	258.00	250.00	-1	311	-0.32%
2019/01/18	1	255.00	7	252.86	255.00	-6	307	-1.95%
2019/01/17	7	245.93	2	250.00	246.50	5	302	1.66%
2019/01/16	1	241.00	4	238.75	237.50	-3	292	-1.03%
2019/01/14	1	237.00	4	237.88	236.50	-3	286	-1.05%
2019/01/11	1	246.00	0	0.00	240.50	1	285	0.35%
2019/01/07	0	0.00	3	260.83	261.00	-3	270	-1.11%
2019/01/03	4	249.50	60	254.81	253.00	-56	270	-20.72%
2019/01/02	61	254.07	0	0.00	255.00	61	265	22.93%
2018/12/28	1	243.00	0	0.00	245.00	1	257	0.39%
2018/12/26	0	0.00	1	242.00	236.50	-1	247	-0.40%
2018/12/21	2	235.75	0	0.00	233.00	2	244	0.82%
2018/12/19	5	239.20	0	0.00	235.50	5	238	2.10%
2018/12/03	14	235.00	0	0.00	229.00	14	217	6.42%
2018/11/29	0	0.00	8	218.75	229.50	-8	195	-4.09%
2018/11/28	2	205.00	6	205.00	209.00	-4	172	-2.32%
2018/11/27	0	0.00	1	192.00	194.00	-1	159	-0.63%
2018/11/26	0	0.00	1	181.50	181.00	-1	150	-0.67%
2018/11/21	1	178.50	0	0.00	180.00	1	143	0.70%
2018/11/19	1	172.00	0	0.00	172.00	1	132	0.75%
2018/11/16	2	174.75	0	0.00	174.00	2	130	1.54%
2018/11/15	0	0.00	3	171.00	176.00	-3	127	-2.35%
2018/11/12	10	174.35	0	0.00	172.50	10	123	8.08%
2018/11/09	5	181.00	5	180.60	181.50	0	120	0.00%
2018/11/06	0	0.00	1	194.00	194.50	-1	117	-0.85%
2018/11/05	1	194.50	1	194.00	194.00	0	117	0.00%
2018/10/30	0	0.00	1	189.00	188.00	-1	134	-0.74%
2018/09/19	0	0.00	28	212.96	211.50	-28	149	-18.74%
2018/09/18	0	0.00	12	211.79	212.50	-12	147	-8.13%
2018/09/13	1	215.00	0	0.00	210.00	1	143	0.70%
2018/09/06	0	0.00	12	248.29	248.00	-12	130	-9.22%
2018/09/03	0	0.00	12	247.13	245.50	-12	132	-9.02%
2018/08/31	0	0.00	1	249.00	251.50	-1	133	-0.75%
2018/08/29	0	0.00	1	254.00	250.50	-1	142	-0.70%
2018/08/17	1	245.50	0	0.00	244.50	1	161	0.62%
2018/08/15	1	250.50	0	0.00	249.50	1	164	0.61%
2018/08/14	10	253.25	40	250.55	259.50	-30	165	-18.18%
2018/08/13	0	0.00	1	255.00	249.50	-1	167	-0.60%
2018/08/10	1	267.00	0	0.00	266.50	1	168	0.59%
2018/08/08	2	272.75	1	274.50	271.00	1	166	0.60%
2018/08/07	0	0.00	2	280.75	282.00	-2	160	-1.24%
2018/08/06	0	0.00	1	277.00	276.50	-1	156	-0.65%
2018/08/03	1	272.50	1	270.16	273.50	0	157	-0.01%
2018/08/01	1	274.00	0	0.00	273.00	1	156	0.64%
2018/07/30	0	0.00	5	263.00	265.00	-5	156	-3.19%
2018/07/26	0	0.00	5	269.00	269.00	-5	165	-3.02%
2018/07/23	0	0.00	20	262.98	266.50	-20	164	-12.18%
2018/07/18	10	271.60	5	272.40	272.50	5	166	3.01%
2018/07/17	20	272.00	0	0.00	272.00	20	166	12.03%
2018/07/16	1	271.00	0	0.00	270.00	1	166	0.60%
2018/07/13	7	274.07	4	274.13	274.50	3	166	1.80%
2018/07/12	0	269.00	0	0.00	268.00	0	165	0.02%
2018/07/03	1	254.00	0	0.00	252.00	1	189	0.53%
2018/06/19	1	263.50	0	0.00	266.00	1	267	0.37%
2018/06/07	1	285.00	0	0.00	283.50	1	284	0.35%
2018/06/06	0	0.00	1	282.00	282.00	-1	282	-0.35%
2018/06/05	0	0.00	1	283.00	277.00	-1	278	-0.36%
2018/05/30	1	263.00	0	0.00	265.50	1	276	0.36%
2018/05/29	1	271.00	1	268.50	268.50	0	274	0.00%
2018/05/28	0	0.00	2	279.25	275.50	-2	272	-0.73%
2018/05/25	2	275.50	1	274.50	278.00	1	269	0.37%
2018/05/24	1	272.00	1	273.00	270.50	0	262	0.00%
2018/05/22	1	260.50	0	0.00	260.00	1	256	0.39%
2018/05/11	0	0.00	1	264.50	259.00	-1	257	-0.39%
2018/05/09	1	237.50	20	238.28	240.00	-19	253	-7.49%
2018/05/07	2	237.50	20	236.50	236.50	-18	247	-7.27%
2018/05/04	0	0.00	2	236.00	236.50	-2	244	-0.82%
2018/04/16	1	282.00	0	0.00	278.50	1	229	0.44%
2018/04/11	0	0.00	5	256.00	262.00	-5	222	-2.25%
2018/04/10	5	250.00	0	0.00	250.00	5	218	2.29%
2018/04/03	1	257.00	1	261.00	263.00	0	211	0.00%
2018/03/29	0	0.00	1	266.50	271.00	-1	209	-0.48%
2018/03/23	102	252.45	1	260.00	258.00	101	179	56.31%	大買/鉅額交易
2018/03/22	1	273.50	13	290.77	273.50	-12	151	-7.92%
2018/03/21	2	304.50	1	311.00	299.50	1	134	0.74%
2018/03/20	2	302.00	1	320.00	302.00	1	131	0.76%
2018/03/15	1	325.50	0	0.00	326.00	1	136	0.73%
2018/03/13	1	326.00	1	325.50	325.50	0	144	0.00%
2018/03/12	1	336.00	0	0.00	334.00	1	142	0.70%
2018/02/09	1	338.50	1	335.00	338.50	0	166	0.00%
2018/02/07	4	326.00	4	329.13	330.00	0	169	0.00%
2018/02/06	4	337.88	3	340.33	338.00	1	169	0.59%
2018/02/05	1	363.50	1	360.50	365.50	0	165	0.00%
2018/01/17	0	0.00	23	384.28	385.00	-23	210	-10.92%
2018/01/15	1	387.00	0	0.00	381.00	1	217	0.46%
2018/01/11	0	0.00	1	390.00	385.00	-1	233	-0.43%
2018/01/10	1	380.50	0	0.00	380.00	1	249	0.40%
2018/01/08	1	393.50	0	0.00	386.00	1	267	0.37%
2018/01/03	0	0.00	2	411.25	412.00	-2	290	-0.69%
2018/01/02	0	0.00	1	399.00	403.00	-1	299	-0.33%