雍智科技 (6683)-華南永昌券商分點個股進出

台股 » 個股 » 雍智科技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

雍智科技

(6683)

可現股當沖

股價
332.5
漲跌
▲1.5
漲幅
+0.45%
成交量
283張
產業
上櫃半導體類股
251人加入追蹤

立即追蹤
本地時間:13:30(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

雍智科技 (6683)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
2024/12/13	0	0.00	13	325.96	332.50	-13	321	-4.04%
2024/12/12	1	331.00	25	330.28	331.00	-24	321	-7.46%
2024/12/11	13	331.73	0	0.00	331.00	13	323	4.01%
2024/12/10	1	331.50	20	332.35	331.50	-19	322	-5.89%
2024/12/06	0	0.00	1	352.00	346.00	-1	325	-0.31%
2024/12/05	4	342.88	3	345.96	346.00	1	322	0.31%
2024/12/02	0	317.50	0	0.00	314.00	0	326	0.00%
2024/11/28	0	0.00	5	308.50	308.00	-5	339	-1.47%
2024/11/27	0	323.00	1	321.50	321.50	-1	339	-0.29%
2024/11/18	3	333.83	0	0.00	334.00	3	405	0.74%
2024/11/12	2.3	351.72	0	0.00	351.00	2.3	398	0.58%
2024/11/11	2	366.00	0	0.00	366.00	2	398	0.50%
2024/11/01	0.1	331.00	20	330.20	334.00	-19.9	404	-4.92%
2024/10/29	0.2	337.25	22	333.00	333.00	-21.8	412	-5.28%
2024/10/28	0.1	347.50	2	351.50	346.00	-1.9	411	-0.46%
2024/10/25	0.1	356.00	0	0.00	353.50	0.1	411	0.02%
2024/10/24	0.3	363.00	0	0.00	357.00	0.3	416	0.07%
2024/10/18	0.2	364.00	0	0.00	364.00	0.2	426	0.05%
2024/10/17	1	376.00	0	0.00	368.00	1	443	0.23%
2024/10/15	1	372.50	5	363.00	362.00	-4	445	-0.90%
2024/10/09	7	355.14	2	357.00	346.50	5	450	1.11%
2024/10/08	0	355.00	1	354.50	353.00	-1	455	-0.21%
2024/10/04	0	0.00	1	345.00	342.00	-1	501	-0.20%
2024/09/30	0	0.00	1	354.50	346.50	-1	546	-0.18%
2024/09/27	0	0.00	6	361.83	358.00	-6	565	-1.06%
2024/09/26	0	0.00	1	359.00	359.00	-1	586	-0.17%
2024/09/18	1	369.00	0	0.00	366.00	1	709	0.14%
2024/09/16	1	383.00	2	386.00	380.00	-1	709	-0.14%
2024/09/06	35	370.23	0	0.00	368.50	35	768	4.55%
2024/09/05	4	371.50	0	0.00	360.50	4	779	0.51%
2024/09/04	0	0.00	1	369.00	369.00	-1	784	-0.13%
2024/09/03	4	388.13	0	0.00	385.00	4	790	0.51%
2024/08/30	2	401.00	0	0.00	398.00	2	859	0.23%
2024/08/29	2	395.00	0	395.50	397.50	2	863	0.23%
2024/08/28	0	0.00	1	393.50	395.00	-1	866	-0.12%
2024/08/27	1	397.00	0	0.00	400.00	1	862	0.12%
2024/08/26	1	402.00	1	393.00	383.00	0	850	0.00%
2024/08/23	2	392.00	0	0.00	394.00	2	847	0.24%
2024/08/22	0	0.00	2	399.50	388.00	-2	832	-0.24%
2024/08/21	1	372.00	1	372.02	372.00	0	825	0.00%
2024/08/20	1	379.50	2	375.50	376.00	-1	825	-0.12%
2024/08/19	1	370.50	1	372.00	373.50	0	826	0.00%
2024/08/14	0	0.00	4	376.50	370.00	-4	827	-0.48%
2024/08/13	21	366.90	2.1	366.39	366.00	18.9	824	2.29%
2024/08/12	0	0.00	3	351.83	360.00	-3	819	-0.37%
2024/08/09	1	345.50	0	347.50	342.00	1	816	0.12%
2024/08/08	3	333.35	1	336.48	332.50	2	810	0.25%
2024/08/07	0	0.00	5	336.00	330.00	-5	809	-0.62%
2024/08/06	12	307.63	6	310.00	321.00	6	806	0.74%
2024/08/05	2	312.25	0	0.00	312.00	2	800	0.25%
2024/08/02	4	351.75	0	0.00	346.50	4	804	0.50%
2024/08/01	1	373.00	0	0.00	373.00	1	815	0.12%
2024/07/31	0	0.00	0	360.00	353.00	0	813	0.00%
2024/07/30	0	0.00	9	354.00	360.00	-9	811	-1.11%
2024/07/29	1	356.50	0	0.00	355.50	1	811	0.12%
2024/07/26	1	357.00	0	0.00	366.00	1	812	0.12%
2024/07/22	2	373.50	1.1	374.55	370.50	0.9	817	0.11%
2024/07/18	1	399.00	0	0.00	385.00	1	803	0.12%
2024/07/15	1	414.53	1	415.00	414.50	0	794	0.00%
2024/07/12	2	412.25	2	410.50	409.00	0	797	0.00%
2024/07/11	1	417.50	0	0.00	418.00	1	800	0.12%
2024/07/10	0	420.50	0	0.00	413.50	0	807	0.00%
2024/07/09	0.1	423.79	11	431.62	417.00	-11	808	-1.36%
2024/07/08	2	405.00	10	406.60	409.00	-8	801	-1.00%
2024/07/05	1	414.50	2	420.25	431.00	-1	784	-0.13%
2024/07/04	1	426.50	19	425.89	418.50	-18	773	-2.33%
2024/07/03	4	448.13	42	441.55	427.00	-38	755	-5.03%
2024/07/02	85	447.45	42	444.95	445.00	43	732	5.87%
2024/07/01	5	435.50	2	441.99	431.00	3	704	0.43%
2024/06/28	3	417.17	30	415.12	415.50	-27	687	-3.92%
2024/06/27	16	423.91	26	422.85	420.00	-10	678	-1.48%
2024/06/26	3	413.83	3	415.33	417.50	0	661	0.00%
2024/06/25	5	402.10	1	409.02	396.00	4	645	0.62%
2024/06/24	47	395.28	20	390.73	398.00	27	619	4.36%
2024/06/21	9	369.72	52	363.88	370.00	-43	594	-7.23%
2024/06/20	0	0.00	1	373.00	369.00	-1	590	-0.17%
2024/06/19	7	375.43	6	385.92	368.50	1	588	0.17%
2024/06/18	3	370.67	2	375.50	382.50	1	579	0.17%
2024/06/17	8	377.88	2	378.50	376.00	6	568	1.06%
2024/06/14	25	382.26	71	379.68	376.50	-46	561	-8.20%
2024/06/13	7	370.93	5	366.79	366.00	2	542	0.36%
2024/06/12	29.1	366.70	18	365.81	366.00	11.1	528	2.10%
2024/06/11	9	343.44	2	347.95	349.00	7	512	1.36%
2024/06/07	10	348.45	3	349.18	350.50	7	513	1.37%
2024/06/06	13	347.38	25	348.42	351.50	-12	511	-2.35%
2024/06/05	14.9	335.66	14	331.96	336.50	0.9	466	0.19%
2024/06/04	8	306.13	0	0.00	306.00	8	444	1.80%
2024/06/03	3	310.33	4	308.63	315.50	-1	453	-0.22%
2024/05/31	17	305.15	0	0.00	304.00	17	455	3.73%
2024/05/30	5	312.50	5	311.70	308.00	0	467	0.00%
2024/05/29	3	316.33	12	318.00	315.00	-9	466	-1.93%
2024/05/28	10	312.90	0	0.00	309.00	10	458	2.18%
2024/05/27	24	309.21	1	310.50	313.50	23	457	5.02%
2024/05/24	3	295.83	0	0.00	298.50	3	448	0.67%
2024/05/23	0	0.00	28	296.32	296.50	-28	454	-6.16%
2024/05/22	5	302.00	0	0.00	303.50	5	470	1.06%
2024/05/21	0	295.25	5	299.50	300.00	-5	471	-1.06%
2024/05/20	24	293.02	0	0.00	291.00	24	474	5.05%
2024/05/16	0	0.00	2	294.00	293.00	-2	505	-0.40%
2024/05/15	2	291.00	0	0.00	291.00	2	510	0.39%
2024/05/14	1	295.50	1	291.50	295.00	0	518	0.00%
2024/05/10	4	295.38	1	298.00	294.00	3	519	0.58%
2024/05/09	5	306.20	3	308.67	304.50	2	518	0.39%
2024/05/08	1	304.50	0	0.00	302.00	1	528	0.19%
2024/05/07	1	302.50	3	304.50	306.00	-2	526	-0.38%
2024/05/06	0	291.00	79	289.72	288.00	-79	514	-15.35%
2024/05/03	1	295.00	21	297.95	295.50	-20	512	-3.90%
2024/05/02	1	296.00	0	294.00	296.00	1	514	0.19%
2024/04/30	3	299.67	100	297.54	298.00	-97	513	-18.89%
2024/04/29	1	299.00	21	298.95	306.00	-20	508	-3.94%
2024/04/26	0	0.00	0	292.00	289.00	0	506	0.00%
2024/04/25	2	286.00	0	0.00	286.00	2	514	0.39%
2024/04/24	0	287.00	0	288.50	287.00	0	518	0.00%
2024/04/23	2	279.25	0	0.00	276.50	2	523	0.38%
2024/04/19	1	300.50	0	0.00	300.50	1	517	0.19%
2024/04/18	0	0.00	3	315.50	313.50	-3	514	-0.58%
2024/04/17	4	311.25	0	312.90	312.00	4	513	0.78%
2024/04/16	3	301.00	0	0.00	303.00	3	508	0.59%
2024/04/15	1	307.00	1	315.00	317.50	0	496	0.00%
2024/04/12	1	309.00	5	310.20	307.50	-4	484	-0.83%
2024/04/10	0	0.00	0	298.17	298.50	0	472	0.00%
2024/04/09	1	287.00	2	289.00	288.50	-1	466	-0.21%
2024/04/08	0	0.00	0	289.50	288.00	0	464	0.00%
2024/04/03	0	0.00	0	292.00	289.50	0	473	0.00%
2024/04/02	1	288.00	1	289.48	288.00	0	483	0.00%
2024/04/01	0	287.05	0	0.00	287.00	0	527	0.00%
2024/03/29	1	279.01	0	0.00	282.00	1	550	0.18%
2024/03/28	0	281.47	0	0.00	280.50	0	551	0.01%
2024/03/27	0	282.00	0	0.00	285.00	0	574	0.00%
2024/03/26	1	283.01	0	0.00	282.00	1	576	0.17%
2024/03/25	1	296.01	0	0.00	293.50	1	579	0.17%
2024/03/21	2	299.75	0	0.00	296.00	2	626	0.32%
2024/03/20	0	0.00	2	304.50	300.00	-2	672	-0.30%
2024/03/19	0	309.00	0	0.00	307.00	0	682	0.00%
2024/03/18	0	0.00	14	300.14	307.50	-14	681	-2.05%
2024/03/14	4	290.88	0	0.00	290.50	4	679	0.59%
2024/03/12	0.1	313.50	0	0.00	314.00	0.1	688	0.01%
2024/03/11	2	307.74	2	307.25	309.00	0	679	0.00%
2024/03/08	3	295.00	0	0.00	291.00	3	673	0.45%
2024/03/06	0	307.50	0	0.00	304.00	0	667	0.00%
2024/03/05	0	313.00	3	308.67	315.00	-3	660	-0.45%
2024/03/04	2	301.00	0	301.50	300.00	2	647	0.31%
2024/03/01	1	301.00	0	0.00	301.00	1	645	0.16%
2024/02/29	2	299.00	0	0.00	299.00	2	644	0.31%
2024/02/27	1	304.01	20	308.08	305.50	-19	642	-2.96%
2024/02/26	0	315.23	15	312.30	313.50	-15	641	-2.34%
2024/02/23	15	315.03	15	299.10	319.50	0	641	0.00%
2024/02/22	23	304.70	22	302.36	302.00	1	623	0.16%
2024/02/21	36	302.42	26	300.10	302.00	10	622	1.61%
2024/02/20	4	300.00	2	302.01	299.50	2	620	0.32%
2024/02/19	20	315.30	16	317.56	315.00	4	619	0.65%
2024/02/16	7	302.00	0	0.00	302.00	7	612	1.14%
2024/02/15	20	298.93	25	300.00	298.00	-5	609	-0.82%
2024/02/05	3	286.83	0	0.00	287.00	3	606	0.50%
2024/02/02	1	287.50	18	286.50	292.00	-17	609	-2.79%
2024/02/01	4	286.25	12	286.25	286.50	-8	609	-1.31%
2024/01/31	3	292.50	2	290.75	291.50	1	610	0.16%
2024/01/29	2	270.00	0	0.00	271.00	2	602	0.33%
2024/01/26	0	0.00	1	270.00	272.00	-1	604	-0.17%
2024/01/24	0	0.00	4	278.50	279.00	-4	603	-0.66%
2024/01/23	0	0.00	0	277.10	278.00	0	608	0.00%
2024/01/22	11	278.91	0	0.00	277.50	11	618	1.78%
2024/01/19	0	273.50	0	0.00	273.50	0	613	0.00%
2024/01/18	0	0.00	11	262.95	261.50	-11	607	-1.81%
2024/01/17	0	0.00	15	270.23	267.50	-15	613	-2.45%
2024/01/12	0	0.00	13	282.88	283.00	-13	610	-2.13%
2024/01/10	0	0.00	1	294.50	292.50	-1	600	-0.17%
2024/01/08	0	0.00	15	289.50	289.50	-15	614	-2.44%
2024/01/05	0	0.00	5	293.50	290.00	-5	623	-0.80%
2024/01/03	2	305.00	1	306.50	305.00	1	605	0.17%
2024/01/02	2	306.50	2	306.00	308.00	0	600	0.00%
2023/12/29	1	312.00	10	316.98	312.00	-9	595	-1.52%
2023/12/28	2	317.97	10	326.96	313.00	-8	585	-1.37%
2023/12/27	11	320.77	11	317.82	321.50	0	571	0.00%
2023/12/26	14	296.86	2	295.25	305.50	12	527	2.28%
2023/12/22	27	282.22	0	0.00	283.00	27	494	5.46%
2023/12/18	23	276.39	5	273.90	274.00	18	433	4.15%
2023/12/15	52	267.71	49	267.84	266.00	3	398	0.75%
2023/12/14	0	0.00	2	247.00	244.00	-2	347	-0.58%
2023/12/13	1	234.00	0	0.00	234.00	1	334	0.30%
2023/12/07	44	231.01	20	234.53	231.00	24	324	7.39%
2023/12/06	15	247.23	1	243.00	248.00	14	305	4.58%
2023/12/05	12	245.17	0	0.00	242.00	12	304	3.94%
2023/12/04	0	0.00	1.7	250.79	246.50	-1.7	302	-0.56%
2023/12/01	2	246.50	1	247.00	248.00	1	292	0.34%
2023/11/30	1	241.00	0	0.00	241.50	1	285	0.35%
2023/11/24	1	237.00	0	0.00	243.50	1	279	0.36%
2023/11/23	1	240.00	2	240.25	238.50	-1	274	-0.36%
2023/11/22	26	244.75	0.1	245.50	244.00	25.9	269	9.59%
2023/11/17	10	238.95	0	0.00	240.50	10	258	3.86%
2023/11/16	20	239.25	2	239.75	240.00	18	254	7.06%
2023/11/15	3	235.00	0	0.00	234.00	3	246	1.22%
2023/11/10	4	226.38	6	228.25	227.00	-2	226	-0.88%
2023/11/09	2	229.75	2	234.50	229.50	0	221	0.00%
2023/11/08	27	231.83	1	233.00	232.50	26	220	11.82%
2023/11/06	0	0.00	4	231.88	229.50	-4	219	-1.82%
2023/11/03	4	225.25	0.3	226.00	224.50	3.7	213	1.71%
2023/10/25	0	0.00	1.1	223.53	221.00	-1.1	234	-0.45%
2023/10/20	1	214.00	2	206.50	215.00	-1	225	-0.44%
2023/10/18	1	209.50	3	210.17	214.00	-2	220	-0.91%
2023/10/17	2	214.50	2	216.25	213.50	0	219	0.00%
2023/10/16	5	214.00	2	211.25	212.00	3	214	1.40%
2023/10/13	31	196.92	0	0.00	203.50	31	207	14.97%
2023/10/04	0	0.00	1	194.00	193.50	-1	225	-0.44%
2023/10/02	0	0.00	2	196.25	196.50	-2	241	-0.83%
2023/09/28	2	194.75	0	0.00	196.00	2	267	0.75%
2023/09/27	0	193.00	0	0.00	191.50	0	271	0.00%
2023/09/26	0	0.00	1	190.00	190.00	-1	275	-0.36%
2023/09/21	1	187.50	0	0.00	188.00	1	289	0.35%
2023/09/05	2	199.50	0	0.00	200.00	2	389	0.51%
2023/08/31	0	0.00	1	195.50	195.00	-1	400	-0.25%
2023/08/22	1	190.50	3	190.50	189.50	-2	453	-0.44%
2023/08/21	3	197.00	0	0.00	197.00	3	460	0.65%
2023/08/17	1	199.00	0	0.00	199.50	1	457	0.22%
2023/08/16	0	0.00	0	195.50	195.50	0	458	0.00%
2023/08/09	0	0.00	1	203.50	203.00	-1	452	-0.22%
2023/08/08	3.2	208.00	0.1	209.41	207.50	3.1	447	0.69%
2023/08/07	0.2	217.00	0	0.00	216.50	0.2	441	0.05%
2023/08/02	0	0.00	17	218.60	218.50	-17	439	-3.88%
2023/08/01	2	230.25	0	233.50	231.00	2	432	0.45%
2023/07/31	4.1	238.59	2	241.00	236.00	2.1	421	0.50%
2023/07/28	0.1	227.00	0	0.00	225.00	0.1	397	0.03%
2023/07/27	1	222.50	0	0.00	223.00	1	395	0.25%
2023/07/26	3	223.67	1	223.50	223.00	2	394	0.51%
2023/07/25	1	231.50	0	0.00	227.50	1	393	0.25%
2023/07/24	10	222.50	0	0.00	222.50	10	390	2.56%
2023/07/19	2	228.00	2	229.50	229.50	0	388	0.00%
2023/07/17	1	235.50	0	0.00	229.50	1	390	0.26%
2023/07/13	0	0.00	5	234.20	231.00	-5	376	-1.33%
2023/07/11	0	0.00	3	232.50	230.00	-3	374	-0.80%
2023/07/10	0	0.00	2	229.00	229.50	-2	373	-0.53%
2023/07/07	12	233.83	3	232.50	233.00	9	372	2.42%
2023/07/06	6	242.17	5.1	246.92	243.50	0.9	363	0.25%
2023/07/05	5	235.50	0	0.00	233.00	5	335	1.49%
2023/07/04	0	0.00	1	228.00	230.50	-1	328	-0.30%
2023/07/03	0	0.00	2	225.50	228.50	-2	325	-0.61%
2023/06/27	1	224.00	0	0.00	223.50	1	316	0.32%
2023/06/26	0	0.00	2	228.75	228.50	-2	312	-0.64%
2023/06/21	7	233.36	33	232.51	235.00	-26	310	-8.37%
2023/06/16	1	218.00	0	0.00	217.00	1	305	0.33%
2023/06/14	3	227.50	4	226.87	226.50	-1	299	-0.33%
2023/06/13	4	224.25	6	224.75	221.50	-2	286	-0.70%
2023/06/12	1	222.50	2	225.00	223.50	-1	278	-0.36%
2023/06/09	6	222.00	0	0.00	224.50	6	271	2.21%
2023/06/08	0	0.00	3	215.83	216.00	-3	263	-1.14%
2023/06/07	0	0.00	0	213.50	213.50	0	262	0.00%
2023/06/06	2	208.00	0	0.00	205.00	2	262	0.76%
2023/06/02	1	213.50	0	0.00	213.00	1	271	0.37%
2023/06/01	10	216.10	0	0.00	216.50	10	272	3.66%
2023/05/31	14	218.21	3	219.83	218.50	11	271	4.05%
2023/05/30	40	215.20	0	213.00	217.00	40	255	15.68%
2023/05/29	0	0.00	0	210.50	212.50	0	249	0.00%
2023/05/26	0	0.00	0.3	217.00	205.50	-0.3	255	-0.10%
2023/05/25	0	0.00	3	207.00	209.50	-3	246	-1.22%
2023/05/22	0	0.00	7	200.07	200.00	-7	250	-2.79%
2023/05/19	1	196.50	0	0.00	196.50	1	248	0.40%
2023/05/18	3	196.00	0	0.00	194.00	3	248	1.21%
2023/05/17	2	196.25	0	0.00	196.00	2	249	0.80%
2023/05/15	2	189.75	0	0.00	189.50	2	251	0.80%
2023/05/11	4	188.63	0	0.00	188.00	4	257	1.55%
2023/05/10	2	191.00	0	0.00	191.00	2	269	0.74%
2023/05/09	1	193.00	0	0.00	193.00	1	279	0.36%
2023/05/04	0	0.00	0	191.50	192.50	0	292	0.00%
2023/05/03	0	0.00	0	191.50	191.00	0	295	0.00%
2023/05/02	0	0.00	0	191.83	195.00	0	298	0.00%
2023/04/28	0	0.00	0	191.00	193.00	0	301	0.00%
2023/04/26	0	186.64	0	186.96	189.00	0	300	0.00%
2023/04/25	2	187.27	1	186.00	186.00	1	300	0.34%
2023/04/24	0	200.00	0	0.00	192.00	0	296	0.00%
2023/04/21	3.1	195.84	0	0.00	193.00	3.1	294	1.04%
2023/04/20	2	203.00	0	0.00	199.00	2	291	0.69%
2023/04/19	0.2	209.75	0	0.00	208.50	0.2	286	0.07%
2023/04/18	0	213.50	1	215.00	212.00	-1	286	-0.35%
2023/04/17	0	0.00	1.2	215.17	214.50	-1.2	284	-0.42%
2023/04/13	0	210.50	0	0.00	208.50	0	275	0.00%
2023/04/12	0	212.00	0	0.00	212.00	0	272	0.00%
2023/04/11	0	207.00	0	0.00	211.00	0	269	0.00%
2023/04/06	1	202.02	1	204.50	203.00	0	268	0.00%
2023/03/31	0	208.50	0	0.00	208.00	0	266	0.00%
2023/03/29	1	201.50	1	204.00	203.50	0	265	0.00%
2023/03/28	0	208.00	0	0.00	206.50	0	265	0.00%
2023/03/24	0	0.00	3	213.50	212.50	-3	262	-1.14%
2023/03/23	1	213.50	2	215.25	214.50	-1	257	-0.39%
2023/03/22	0	0.00	21	212.76	213.50	-21	253	-8.28%
2023/03/21	1	210.00	3	209.67	209.00	-2	247	-0.81%
2023/03/16	2	195.00	0	0.00	194.00	2	243	0.82%
2023/03/14	1	199.50	0	0.00	199.50	1	248	0.40%
2023/03/13	0	202.50	0	0.00	201.50	0	254	0.00%
2023/03/10	2	204.00	0	0.00	202.50	2	259	0.77%
2023/03/09	0	213.00	1	210.50	209.00	-1	265	-0.38%
2023/03/07	1.2	207.67	17	206.82	207.00	-15.8	296	-5.33%
2023/03/02	0	211.75	0	0.00	206.50	0	317	0.00%
2023/02/24	1	212.00	30	210.37	209.50	-29	313	-9.24%
2023/02/22	1	210.00	2	207.50	206.00	-1	305	-0.33%
2023/02/21	0	216.50	0	0.00	216.00	0	300	0.00%
2023/02/20	1	212.00	0	0.00	211.50	1	304	0.33%
2023/02/16	5	213.70	0	0.00	213.50	5	309	1.61%
2023/02/15	0	214.00	0	0.00	209.00	0	315	0.00%
2023/02/14	0	216.00	0	0.00	210.50	0	313	0.00%
2023/02/13	1	210.00	0	0.00	208.00	1	315	0.32%
2023/02/10	1	210.50	0	0.00	210.50	1	327	0.30%
2023/02/09	6	216.83	1	217.00	215.50	5	333	1.50%
2023/02/08	21	220.02	1	217.50	218.00	20	329	6.08%
2023/02/07	15	210.97	0	0.00	211.50	15	317	4.73%
2023/02/03	0	208.79	1	212.00	206.00	-1	306	-0.32%
2023/02/02	0	202.25	0	0.00	204.00	0	295	0.00%
2023/02/01	0	0.00	1	201.50	201.50	-1	294	-0.34%
2023/01/30	0	0.00	2	192.25	193.00	-2	293	-0.68%
2023/01/16	1	190.00	1	189.00	190.00	0	294	0.00%
2023/01/13	1	186.00	0	0.00	187.00	1	295	0.34%
2023/01/10	0	0.00	17	190.00	188.50	-17	299	-5.68%
2023/01/06	0	0.00	3	189.33	189.50	-3	306	-0.98%
2023/01/04	0	0.00	1	185.00	183.50	-1	313	-0.32%
2022/12/28	2	179.50	0	0.00	176.00	2	325	0.61%
2022/12/27	0	0.00	2	185.50	185.50	-2	325	-0.62%
2022/12/26	1	189.00	0	0.00	186.00	1	325	0.31%
2022/12/22	1	187.50	0	0.00	189.00	1	329	0.30%
2022/12/19	1	186.00	1	189.00	189.00	0	339	0.00%
2022/12/16	3	187.17	1	188.50	187.50	2	340	0.59%
2022/12/15	1	192.00	0	0.00	191.00	1	342	0.29%
2022/12/14	0	0.00	1	193.50	196.00	-1	342	-0.29%
2022/12/13	2	191.25	0	0.00	187.50	2	343	0.58%
2022/12/09	1	195.00	0	0.00	194.00	1	344	0.29%
2022/12/07	1	209.50	1	206.00	201.50	0	342	0.00%
2022/12/06	0	0.00	1	214.50	211.00	-1	338	-0.30%
2022/12/02	0	0.00	0.1	215.50	213.50	-0.1	329	-0.03%
2022/12/01	1	222.00	1	216.01	214.00	0	323	0.00%
2022/11/30	3	215.50	3	216.50	215.00	0	318	0.00%
2022/11/29	14	208.50	1.1	206.74	208.50	12.9	304	4.24%
2022/11/28	0	0.00	0.2	207.50	198.50	-0.2	292	-0.07%
2022/11/25	0	0.00	0.1	190.92	196.00	-0.1	309	-0.04%
2022/11/24	1	182.00	1	187.00	186.50	0	356	0.00%
2022/11/21	0	0.00	1	182.50	180.00	-1	431	-0.23%
2022/11/18	1	184.00	0	0.00	179.00	1	431	0.23%
2022/11/16	0	0.00	1	184.00	182.50	-1	427	-0.23%
2022/11/15	1	179.00	0.1	178.00	179.00	0.9	422	0.21%
2022/11/14	0	0.00	1	170.50	174.50	-1	421	-0.24%
2022/11/08	1	173.00	1	174.50	165.00	0	419	0.00%
2022/11/04	0	0.00	1	155.00	157.00	-1	407	-0.25%
2022/11/03	0	0.00	1	156.00	155.50	-1	407	-0.25%
2022/11/02	1	155.00	0	0.00	155.50	1	408	0.24%
2022/11/01	1	153.50	0	0.00	156.00	1	409	0.24%
2022/10/27	0	148.00	1	147.00	151.50	-1	424	-0.23%
2022/10/26	2	144.50	3	143.67	144.00	-1	427	-0.23%
2022/10/25	2	144.75	0	0.00	143.50	2	433	0.46%
2022/10/24	0	0.00	1	153.50	150.50	-1	438	-0.23%
2022/10/18	1.1	157.38	0	0.00	159.00	1.1	446	0.25%
2022/10/14	0	158.00	0	0.00	156.00	0	447	0.00%
2022/10/13	0	0.00	2	162.25	154.50	-2	446	-0.45%
2022/10/12	3.1	163.32	1	164.00	163.00	2.1	446	0.47%
2022/10/05	0	0.00	1	190.00	184.50	-1	443	-0.23%
2022/09/30	1	179.00	0	0.00	181.00	1	438	0.23%
2022/09/29	4	177.00	4	177.50	176.50	0	440	0.00%
2022/09/28	0.1	188.50	0	0.00	176.50	0.1	439	0.02%
2022/09/26	1	190.00	0	0.00	188.50	1	437	0.23%
2022/09/20	3	208.50	3	210.00	213.50	0	423	0.00%
2022/09/19	1	211.00	0	0.00	209.00	1	419	0.24%
2022/09/16	0	225.00	0	0.00	226.00	0	412	0.00%
2022/09/15	0	0.00	2	232.50	234.00	-2	408	-0.49%
2022/09/14	2	227.00	0	0.00	230.50	2	404	0.49%
2022/09/13	0	0.00	0	227.00	224.50	0	401	0.00%
2022/09/07	0	222.00	0	0.00	218.50	0	397	0.00%
2022/09/06	0	0.00	45	220.22	216.00	-45	395	-11.38%
2022/09/05	31	229.26	0	0.00	227.00	31	389	7.96%
2022/09/01	3	249.17	3.1	248.31	240.50	-0.1	374	-0.03%
2022/08/31	16	244.97	13	245.58	246.50	3	335	0.89%
2022/08/30	41	233.65	3	243.00	245.00	38	275	13.77%
2022/08/29	1	216.50	2	219.74	223.00	-1	252	-0.40%
2022/08/26	0	210.50	1	212.00	212.00	-1	208	-0.48%
2022/08/25	0	0.00	1	193.00	193.00	-1	195	-0.51%
2022/08/23	1	192.50	0	0.00	193.00	1	193	0.52%
2022/08/16	0	0.00	1	200.50	196.50	-1	183	-0.54%
2022/08/15	0	0.00	1	196.50	196.50	-1	180	-0.56%
2022/08/12	1	191.00	0	0.00	193.50	1	177	0.56%
2022/08/09	0.1	185.49	0	0.00	183.50	0.1	168	0.06%
2022/08/08	0.1	182.00	1	182.50	183.50	-0.9	165	-0.54%
2022/08/03	1	192.00	0	0.00	185.00	1	157	0.64%
2022/08/01	0	0.00	1	201.00	198.50	-1	140	-0.71%
2022/07/29	0	0.00	1	207.00	207.00	-1	132	-0.76%
2022/07/28	57	189.46	0	0.00	188.50	57	122	46.40%
2022/07/26	1	176.00	0	0.00	176.00	1	111	0.90%
2022/07/19	1	176.00	0	0.00	175.00	1	99	1.00%
2022/07/18	1	174.00	1	175.00	175.00	0	95	0.00%
2022/07/15	0	0.00	1	174.00	174.50	-1	91	-1.09%
2022/07/08	1	175.50	0	0.00	175.00	1	85	1.17%
2022/07/05	1	167.00	0	0.00	169.50	1	84	1.18%
2022/07/04	0	190.00	0	0.00	184.50	0	78	0.00%
2022/07/01	0	0.00	2	190.00	186.00	-2	80	-2.49%
2022/06/30	1	204.00	0	0.00	204.00	1	80	1.24%
2022/06/29	0	214.00	0	0.00	214.00	0	81	0.02%
2022/06/23	1	214.00	0	0.00	213.00	1	105	0.95%
2022/06/20	0	221.50	0	0.00	223.00	0	133	0.00%
2022/06/14	1	235.50	0	0.00	237.50	1	161	0.62%
2022/06/13	0	244.00	0	0.00	242.50	0	167	0.00%
2022/05/30	1	251.00	0	0.00	251.00	1	182	0.55%
2022/05/26	1	245.50	1	246.00	241.00	0	187	0.00%
2022/05/20	1	236.00	1	236.00	235.50	0	197	0.00%
2022/05/13	1	226.00	0	0.00	224.50	1	199	0.50%
2022/05/12	1	218.50	1	220.00	221.00	0	203	0.00%
2022/05/03	0	0.00	0	222.64	221.50	0	216	0.00%
2022/04/29	0	0.00	0	229.50	224.50	0	221	0.00%
2022/04/28	0	0.00	0	217.94	223.00	0	223	0.00%
2022/04/27	1	216.00	0	219.00	215.50	1	224	0.44%
2022/04/26	0	230.43	0	0.00	223.50	0	224	0.00%
2022/04/25	0	236.47	0	0.00	228.00	0	227	0.01%
2022/04/22	0	242.00	0	0.00	242.00	0	228	0.00%
2022/04/21	0	244.00	0	0.00	242.50	0	233	0.00%
2022/04/20	0	249.50	0	0.00	241.50	0	235	0.00%
2022/04/19	0	245.00	0	0.00	242.00	0	238	0.00%
2022/04/18	0	250.00	0	0.00	238.50	0	244	0.00%
2022/04/13	0.1	246.00	0	248.00	243.50	0.1	260	0.04%
2022/04/12	0	245.00	0	0.00	240.50	0	260	0.00%
2022/04/11	0	251.94	0	0.00	235.50	0	260	0.00%
2022/04/08	0	264.44	0	0.00	261.00	0	258	0.00%
2022/04/07	0	267.50	0	0.00	260.00	0	258	0.00%
2022/04/06	0	271.00	0	0.00	272.00	0	257	0.00%
2022/03/31	0	283.38	0	0.00	281.50	0	258	0.00%
2022/03/30	0	287.50	0	287.00	287.00	0	257	0.00%
2022/03/28	0	277.13	0	0.00	273.50	0	242	0.00%
2022/03/25	0	278.33	0	0.00	280.00	0	235	0.00%
2022/03/23	0	272.75	0	273.00	271.00	0	218	0.00%
2022/03/22	0	269.00	0	0.00	265.50	0	209	0.00%
2022/03/17	0	238.00	0	0.00	240.50	0	188	0.00%
2022/03/14	0	236.00	0	0.00	232.50	0	180	0.00%
2022/03/11	0	239.83	0	0.00	235.50	0	184	0.01%
2022/03/10	0	243.38	0	0.00	242.00	0	184	0.00%
2022/03/08	0.1	237.14	2	237.75	231.00	-1.9	184	-1.02%
2022/03/07	0.1	241.38	0.2	238.50	237.00	-0.1	183	-0.06%
2022/03/04	0	247.00	0	0.00	245.00	0	185	0.00%
2022/03/03	2.1	247.88	0	0.00	252.00	2.1	184	1.14%
2022/03/02	0	246.75	1	243.00	248.50	-1	184	-0.54%
2022/03/01	0.1	254.01	0	0.00	253.00	0.1	182	0.07%
2022/02/25	0	255.00	0	0.00	251.00	0	180	0.00%
2022/02/24	0	264.00	18	265.19	258.00	-18	182	-9.87%
2022/02/23	0.1	274.00	0	0.00	270.50	0.1	181	0.06%
2022/02/22	0	271.00	26	273.23	268.00	-26	186	-13.97%
2022/02/21	0	268.00	5	266.80	270.50	-5	191	-2.61%
2022/02/18	0	268.00	10	266.10	265.50	-10	203	-4.91%
2022/02/17	0	273.50	5	265.60	268.00	-5	205	-2.44%
2022/02/16	2	267.50	17	267.00	267.00	-15	210	-7.14%
2022/02/15	0	273.91	0	0.00	264.00	0	216	0.01%
2022/02/14	0.1	270.00	0	0.00	264.50	0.1	225	0.05%
2022/02/11	0.1	281.06	2.6	277.89	277.00	-2.5	228	-1.08%
2022/02/10	0	288.00	6	282.83	280.00	-6	243	-2.46%
2022/02/09	0	288.50	10	281.10	282.00	-10	276	-3.62%
2022/02/08	0.1	281.50	2	278.50	280.00	-1.9	305	-0.62%
2022/02/07	0	0.00	8	278.56	279.50	-8	382	-2.09%
2022/01/26	0	0.00	26	270.35	274.00	-26	424	-6.12%
2022/01/25	0.1	276.92	5	269.50	268.50	-4.9	432	-1.13%
2022/01/24	1	271.00	3	272.33	273.00	-2	439	-0.46%
2022/01/21	0.1	288.00	0	0.00	280.50	0.1	443	0.02%
2022/01/20	0	293.00	0	0.00	290.00	0	451	0.00%
2022/01/17	0	0.00	10	292.75	297.50	-10	500	-2.00%
2022/01/13	0.1	296.50	2.1	295.85	292.00	-2	518	-0.38%
2022/01/12	0	298.00	0	304.00	294.50	0	539	0.00%
2022/01/11	1	299.00	60	302.35	297.00	-59	553	-10.65%
2022/01/10	0	310.00	0	311.00	308.00	0	550	0.00%
2022/01/07	0	0.00	0	318.00	311.00	0	559	0.00%
2022/01/06	1	325.50	3	326.00	317.00	-2	574	-0.35%
2022/01/04	0	0.00	3	318.83	316.50	-3	574	-0.52%
2022/01/03	15	317.50	1	319.00	317.00	14	587	2.39%
2021/12/30	1	320.00	0	0.00	320.00	1	592	0.17%
2021/12/28	1	318.50	0	0.00	317.50	1	608	0.16%
2021/12/27	0	0.00	2	315.50	313.00	-2	616	-0.32%
2021/12/24	0	317.00	1	316.00	313.50	-1	621	-0.16%
2021/12/22	0	314.00	0	0.00	313.50	0	627	0.00%
2021/12/17	0	0.00	0.1	310.50	309.00	-0.1	633	-0.01%
2021/12/16	0	0.00	7	312.57	312.00	-7	641	-1.09%
2021/12/15	0	0.00	2	313.00	310.50	-2	650	-0.31%
2021/12/14	0	310.79	5	308.51	308.50	-5	665	-0.75%
2021/12/13	0	0.00	1.1	312.32	310.50	-1.1	667	-0.16%
2021/12/10	1	313.00	0	0.00	313.00	1	670	0.15%
2021/12/09	0	320.00	0	0.00	316.00	0	677	0.00%
2021/12/08	1	318.00	0	0.00	319.00	1	683	0.15%
2021/12/07	0	0.00	1	322.00	320.00	-1	682	-0.15%
2021/12/01	20	322.18	1	314.00	322.50	19	701	2.71%
2021/11/29	1	308.50	0	0.00	319.00	1	717	0.14%
2021/11/26	0	0.00	1	323.00	320.00	-1	723	-0.14%
2021/11/23	1	330.00	1	330.00	327.00	0	758	0.00%
2021/11/22	1	338.50	1	337.00	336.00	0	763	0.00%
2021/11/19	1	334.50	58	336.85	334.50	-57	771	-7.39%
2021/11/18	2	350.25	42	346.88	343.00	-40	783	-5.11%
2021/11/17	0.1	350.00	3	343.83	346.00	-3	795	-0.37%
2021/11/16	1.1	335.55	2.1	334.99	335.50	-1	813	-0.12%
2021/11/15	0.1	341.00	0	0.00	335.00	0.1	853	0.01%
2021/11/12	1	332.50	7	332.50	337.00	-6	864	-0.69%
2021/11/11	2	335.25	16	329.00	329.00	-14	860	-1.63%
2021/11/10	8	341.94	1	346.00	340.50	7	856	0.82%
2021/11/09	2	350.75	2	348.00	340.00	0	854	0.00%
2021/11/08	32.1	356.46	0	0.00	350.00	32.1	839	3.82%
2021/11/05	117.1	374.29	3.1	374.82	384.50	114	813	14.01%	大買/鉅額交易
2021/11/04	125.2	382.18	12	379.58	376.50	113.2	782	14.46%	大買/鉅額交易
2021/11/03	2	345.75	5.3	343.06	348.50	-3.3	704	-0.46%
2021/10/29	0	0.00	1	332.50	332.50	-1	647	-0.15%
2021/10/27	2.1	333.00	0	0.00	325.50	2.1	632	0.33%
2021/10/26	0	0.00	1	337.15	337.00	-1	609	-0.17%
2021/10/22	9	324.28	9	323.78	325.50	0	595	0.00%
2021/10/20	1.1	344.09	3	336.00	339.50	-1.9	589	-0.32%
2021/10/19	2.1	330.83	13	332.96	328.00	-10.9	572	-1.90%
2021/10/18	0	0.00	1	326.50	322.00	-1	565	-0.18%
2021/10/15	13	329.96	0	0.00	328.50	13	571	2.27%
2021/10/14	2	314.75	29	319.17	327.50	-27	572	-4.72%
2021/10/13	0	0.00	1	306.00	307.50	-1	563	-0.18%
2021/10/08	1	299.50	4	298.75	299.50	-3	570	-0.53%
2021/10/07	2	283.25	1	288.00	288.00	1	597	0.17%
2021/10/06	1	269.50	0	0.00	268.00	1	606	0.17%
2021/10/05	3	279.83	0	0.00	287.00	3	603	0.50%
2021/09/30	1	307.00	1	311.00	309.00	0	599	0.00%
2021/09/29	5	312.00	0	0.00	306.00	5	606	0.82%
2021/09/27	0	0.00	1	322.00	321.00	-1	630	-0.16%
2021/09/23	1	323.00	0	0.00	323.00	1	662	0.15%
2021/09/22	1	315.00	0	0.00	324.00	1	670	0.15%
2021/09/16	0	0.00	19	320.08	318.00	-19	693	-2.74%
2021/09/15	0	0.00	1	321.50	320.00	-1	717	-0.14%
2021/09/14	1	311.50	0	0.00	318.00	1	744	0.13%
2021/09/13	3	313.67	52	312.88	314.50	-49	744	-6.58%
2021/09/09	1	317.00	1	319.00	319.50	0	745	0.00%
2021/09/07	1	320.50	1	333.00	320.50	0	742	0.00%
2021/09/06	0	0.00	3	330.00	335.50	-3	753	-0.40%
2021/09/03	2	347.00	4	352.25	341.00	-2	773	-0.26%
2021/09/02	6	353.67	0	0.00	342.50	6	789	0.76%
2021/08/31	0	0.00	4	363.50	353.50	-4	788	-0.51%
2021/08/30	0	0.00	1	358.00	361.50	-1	777	-0.13%
2021/08/27	0	0.00	2	345.00	345.00	-2	758	-0.26%
2021/08/26	6	348.08	6	346.67	343.00	0	755	0.00%
2021/08/24	3	355.33	2	350.00	350.00	1	739	0.14%
2021/08/23	6	357.00	5	350.00	347.00	1	727	0.14%
2021/08/20	7	327.36	9	340.11	349.50	-2	710	-0.28%
2021/08/19	7	340.36	6	332.00	318.00	1	682	0.15%
2021/08/18	1	321.00	2	327.75	328.00	-1	641	-0.16%
2021/08/16	0	311.00	100	307.26	308.00	-100	628	-15.90%
2021/08/11	1	320.98	24	317.85	315.00	-23	624	-3.68%
2021/08/06	0	0.00	6	339.92	340.00	-6	629	-0.95%
2021/07/29	0	0.00	6	336.75	350.50	-6	653	-0.92%
2021/07/26	2	354.75	1	359.00	354.00	1	672	0.15%
2021/07/23	2	360.00	0	0.00	347.00	2	666	0.30%
2021/07/22	5	355.20	1	349.00	349.00	4	663	0.60%
2021/07/20	1	358.00	1	363.00	355.00	0	651	0.00%
2021/07/19	1	371.00	1	371.50	371.00	0	643	0.00%
2021/07/16	0.1	384.00	0	0.00	383.50	0.1	640	0.01%
2021/07/15	6	379.58	1	382.00	383.50	5	636	0.79%
2021/07/14	3	386.83	5	392.30	374.00	-2	626	-0.32%
2021/07/13	0	0.00	11	382.00	372.00	-11	590	-1.86%
2021/07/12	1	366.50	3	376.67	378.50	-2	579	-0.34%
2021/07/08	1	367.50	0	0.00	364.50	1	596	0.17%
2021/07/07	0	0.00	10	369.00	362.00	-10	612	-1.63%
2021/07/06	5	370.80	30	368.67	366.50	-25	655	-3.82%
2021/07/05	12	379.08	14	374.57	377.50	-2	678	-0.29%
2021/07/02	4	366.50	42	365.69	366.00	-38	670	-5.67%
2021/07/01	22	355.50	66	364.80	353.00	-44	675	-6.51%
2021/06/30	4	365.00	8	364.94	363.00	-4	671	-0.60%
2021/06/29	1	380.00	1	383.50	376.00	0	678	0.00%
2021/06/28	10	379.50	0	0.00	372.50	10	697	1.43%
2021/06/25	11	376.09	100	382.51	379.50	-89	693	-12.84%
2021/06/24	60	357.62	38.1	362.99	369.50	22	656	3.34%
2021/06/23	124	358.80	7.1	355.96	354.00	117	634	18.45%	大買/鉅額交易
2021/06/22	0	0.00	0.1	327.50	327.00	-0.1	604	-0.01%
2021/06/21	1	327.00	0.1	324.00	325.00	1	598	0.16%
2021/06/18	1	328.00	2	325.75	322.00	-1	594	-0.17%
2021/06/17	0	0.00	0	320.90	322.00	0	592	0.00%
2021/06/16	8	321.56	0	0.00	319.00	8	590	1.35%
2021/06/15	30	333.10	3.1	333.89	327.50	26.9	597	4.51%
2021/06/11	57	321.91	1	322.99	322.00	56	595	9.40%
2021/06/10	8	307.69	25	315.06	322.00	-17	569	-2.99%
2021/06/09	15	286.30	2	283.75	293.00	13	539	2.41%
2021/06/08	1	279.00	1	273.00	273.00	0	531	0.00%
2021/06/07	0	0.00	1	274.00	277.50	-1	532	-0.19%
2021/06/04	1	292.50	0	0.00	290.00	1	529	0.19%
2021/06/02	0	0.00	1	288.00	288.00	-1	536	-0.19%
2021/06/01	1	299.50	0	0.00	293.50	1	544	0.18%
2021/05/26	1	286.50	1	284.00	284.00	0	547	0.00%
2021/05/25	2	285.25	1	284.50	288.50	1	549	0.18%
2021/05/18	1	252.16	2	259.50	265.00	-1	588	-0.17%
2021/05/14	0	272.00	1	264.50	263.50	-1	592	-0.17%
2021/05/13	1.2	262.83	4	260.00	264.00	-2.8	595	-0.47%
2021/05/12	0	0.00	15	263.13	254.00	-15	599	-2.50%
2021/05/11	1	280.00	0	0.00	278.00	1	605	0.17%
2021/05/10	0	291.00	0	0.00	285.50	0	614	0.00%
2021/05/07	1	299.00	1	294.00	299.00	0	621	0.00%
2021/05/06	23	284.33	3	289.17	289.50	20	625	3.20%
2021/05/05	2.1	295.98	0	306.50	276.00	2	633	0.32%
2021/05/04	3.3	301.94	2	305.00	306.50	1.3	648	0.20%
2021/05/03	1	328.00	0	0.00	324.00	1	706	0.14%
2021/04/29	0	0.00	0	341.00	341.00	0	765	0.00%
2021/04/28	0	0.00	0	343.50	336.50	0	793	0.00%
2021/04/27	0	346.50	0	0.00	343.50	0	808	0.00%
2021/04/23	0	332.67	1	333.00	337.00	-1	838	-0.12%
2021/04/22	2.1	331.27	2	333.50	328.50	0.1	848	0.01%
2021/04/21	1	334.50	30	338.12	334.50	-29	862	-3.36%
2021/04/20	1.1	341.93	0	0.00	340.00	1.1	891	0.12%
2021/04/16	0	0.00	0	343.00	340.00	0	971	0.00%
2021/04/14	5	337.00	15	331.87	336.50	-10	1,074	-0.93%
2021/04/13	16	374.75	0.1	352.00	349.00	16	1,067	1.49%
2021/04/12	17	372.94	4.2	380.69	372.00	12.8	1,052	1.22%
2021/04/09	7.2	357.46	10.2	360.47	360.00	-3	1,005	-0.29%
2021/04/08	3	346.34	3	348.67	349.00	0	986	0.00%
2021/04/07	3	347.33	12.1	353.38	343.00	-9.1	979	-0.93%
2021/04/06	1.2	339.13	9.1	341.86	350.00	-7.9	967	-0.82%
2021/04/01	6	347.41	4	338.88	339.00	2	960	0.21%
2021/03/31	18	342.05	10	341.80	344.50	8	939	0.85%
2021/03/30	1	324.51	5	324.40	324.00	-4	905	-0.44%
2021/03/29	0.1	319.40	0	0.00	319.00	0.1	903	0.01%
2021/03/26	2	323.00	1	320.50	322.00	1	903	0.11%
2021/03/24	0	0.00	1	317.00	315.50	-1	903	-0.11%
2021/03/22	3	320.00	0	0.00	319.00	3	910	0.33%
2021/03/19	1	321.50	0	0.00	321.00	1	913	0.11%
2021/03/18	0.1	331.00	0	0.00	326.50	0.1	914	0.01%
2021/03/17	5	333.76	4	330.00	331.50	1	915	0.11%
2021/03/16	1	319.50	2	318.25	318.00	-1	904	-0.11%
2021/03/15	1	320.00	0	0.00	318.00	1	913	0.11%
2021/03/12	1	320.00	0	0.00	316.00	1	923	0.11%
2021/03/10	0	0.00	11	313.59	314.50	-11	937	-1.17%
2021/03/09	1	318.00	0	0.00	318.00	1	943	0.11%
2021/03/08	0	323.00	7	318.00	318.00	-7	981	-0.71%
2021/03/05	19	317.76	1	318.00	318.00	18	992	1.81%
2021/03/04	0	0.00	1	317.00	309.50	-1	997	-0.10%
2021/03/02	2	320.50	0	0.00	319.00	2	1,017	0.20%
2021/02/26	0	317.00	1	314.50	315.00	-1	1,031	-0.09%
2021/02/25	0	0.00	2	319.25	318.00	-2	1,049	-0.19%
2021/02/24	2	320.00	26	318.96	317.00	-24	1,082	-2.22%
2021/02/22	3	331.67	15	329.07	329.50	-12	1,118	-1.07%
2021/02/19	40	336.39	2	337.00	331.50	38	1,125	3.38%
2021/02/18	3	320.83	0	0.00	326.50	3	1,126	0.27%
2021/02/05	0	0.00	50	319.79	322.00	-50	1,155	-4.33%
2021/02/03	1	328.00	0	0.00	328.00	1	1,204	0.08%
2021/02/02	0	0.00	1.1	320.62	337.50	-1.1	1,218	-0.09%
2021/02/01	1	315.00	11	315.55	313.00	-10	1,230	-0.81%
2021/01/29	2	327.50	6	336.00	325.50	-4	1,282	-0.31%
2021/01/28	1.1	333.67	0	0.00	334.00	1.1	1,293	0.08%
2021/01/27	12	343.21	2	350.00	342.00	10	1,318	0.76%
2021/01/26	6	348.58	31	352.23	344.00	-25	1,311	-1.91%
2021/01/25	39	380.47	19.3	398.89	363.50	19.7	1,292	1.53%
2021/01/22	8.3	397.39	11.3	400.20	403.50	-3	1,264	-0.24%
2021/01/21	14	362.68	18	364.78	367.00	-4	1,221	-0.33%
2021/01/20	4	350.63	4	349.00	349.00	0	1,232	0.00%
2021/01/19	23	357.04	4	355.38	353.50	19	1,250	1.52%
2021/01/18	4	335.75	3.1	335.00	347.50	1	1,279	0.07%
2021/01/15	3	342.83	2	340.00	340.00	1	1,346	0.07%
2021/01/14	1	349.50	1	345.00	343.50	0	1,440	0.00%
2021/01/13	4	359.88	3	367.33	355.00	1	1,457	0.07%
2021/01/12	8	359.13	9.3	354.02	352.50	-1.3	1,426	-0.09%
2021/01/11	22.2	367.94	8.2	367.83	365.00	14	1,400	1.00%
2021/01/08	119.2	353.16	17	352.76	363.00	102.2	1,346	7.59%	大買/鉅額交易
2021/01/07	7	326.93	8	329.00	330.00	-1	1,266	-0.08%
2021/01/06	3.1	320.87	2	318.50	319.00	1.1	1,257	0.09%
2021/01/05	2	316.50	1	316.50	316.50	1	1,247	0.08%
2020/12/31	12	317.21	4	315.00	312.00	8	1,257	0.64%
2020/12/30	0	0.00	3	307.67	309.50	-3	1,257	-0.24%
2020/12/29	4	306.13	0	0.00	306.00	4	1,275	0.31%
2020/12/25	2	312.00	2	311.00	312.50	0	1,279	0.00%
2020/12/24	1	312.00	1	308.50	307.00	0	1,279	0.00%
2020/12/23	2	305.00	2	305.25	304.50	0	1,281	0.00%
2020/12/18	0	0.00	1	306.00	306.00	-1	1,311	-0.08%
2020/12/16	18	309.61	1	309.00	309.00	17	1,322	1.29%
2020/12/15	1	301.00	0	0.00	302.00	1	1,328	0.08%
2020/12/14	1	310.50	1	309.00	308.50	0	1,343	0.00%
2020/12/11	1	314.00	2	308.50	304.50	-1	1,387	-0.07%
2020/12/10	0	0.00	2	313.00	314.50	-2	1,433	-0.14%
2020/12/09	15	320.03	1	321.00	319.50	14	1,468	0.95%
2020/12/08	29	318.34	2	309.00	319.50	27	1,472	1.83%
2020/12/07	17	313.24	25	315.64	313.00	-8	1,473	-0.54%
2020/12/04	0	0.00	1	326.50	321.00	-1	1,468	-0.07%
2020/12/03	3	324.67	0	0.00	324.00	3	1,479	0.20%
2020/12/02	21	338.62	27	333.22	329.00	-6	1,489	-0.40%
2020/12/01	1	329.00	4	327.63	326.00	-3	1,459	-0.21%
2020/11/30	2	319.50	3	316.50	317.00	-1	1,453	-0.07%
2020/11/27	3	321.50	1	321.50	321.50	2	1,454	0.14%
2020/11/26	2	329.25	0	0.00	331.00	2	1,444	0.14%
2020/11/25	3	341.00	6	336.83	331.00	-3	1,448	-0.21%
2020/11/24	9	345.17	12	339.29	342.50	-3	1,437	-0.21%
2020/11/23	4.1	340.15	41	342.20	336.50	-37	1,424	-2.59%
2020/11/20	35	334.70	8	332.44	334.00	27	1,401	1.93%
2020/11/19	1	317.50	4	320.00	321.50	-3	1,383	-0.22%
2020/11/18	6	316.50	2	314.50	314.00	4	1,398	0.29%
2020/11/17	3	324.00	3	323.17	317.50	0	1,401	0.00%
2020/11/16	11	319.59	2	324.25	327.00	9	1,404	0.64%
2020/11/13	2	320.50	4	322.50	321.00	-2	1,391	-0.14%
2020/11/12	6	343.83	4	340.25	330.00	2	1,405	0.14%
2020/11/11	3	333.67	4	330.13	334.50	-1	1,366	-0.07%
2020/11/10	8	331.69	2	326.00	326.00	6	1,373	0.44%
2020/11/09	147	342.30	2	342.75	343.50	145	1,369	10.59%	大買/鉅額交易
2020/11/06	192	340.49	19	341.18	334.50	173	1,361	12.70%	大買/鉅額交易
2020/11/05	2	326.50	6	324.50	321.00	-4	1,321	-0.30%
2020/11/04	4	322.13	2	320.25	325.00	2	1,333	0.15%
2020/11/03	4	314.88	3	316.00	314.50	1	1,326	0.08%
2020/11/02	5	314.00	1	318.00	311.50	4	1,332	0.30%
2020/10/30	2	324.00	4	317.63	310.50	-2	1,339	-0.15%
2020/10/29	6	314.00	3	313.00	315.50	3	1,314	0.23%
2020/10/28	20	327.40	12	316.25	315.50	8	1,307	0.61%
2020/10/27	3	311.83	3	314.83	322.00	0	1,275	0.00%
2020/10/26	14	318.11	17	316.35	311.00	-3	1,256	-0.24%
2020/10/23	19	310.58	15	311.43	310.00	4	1,227	0.33%
2020/10/22	26	297.27	13	298.92	304.00	13	1,202	1.08%
2020/10/21	9	286.83	6	286.17	283.00	3	1,138	0.26%
2020/10/20	0	0.00	2	273.50	274.00	-2	1,163	-0.17%
2020/10/19	2	273.75	1	272.50	273.50	1	1,225	0.08%
2020/10/15	3	286.83	3	283.00	280.00	0	1,386	0.00%
2020/10/14	4	283.00	4	286.25	283.00	0	1,398	0.00%
2020/10/13	4	277.13	1	278.00	278.00	3	1,416	0.21%
2020/10/08	2	284.25	1	286.50	282.00	1	1,438	0.07%
2020/10/07	4	282.13	3	282.67	280.50	1	1,433	0.07%
2020/10/06	3	281.33	4	281.00	280.00	-1	1,427	-0.07%
2020/10/05	3	271.50	1	274.00	272.00	2	1,419	0.14%
2020/09/30	1	260.50	1	262.50	264.50	0	1,435	0.00%
2020/09/29	0	0.00	1	263.50	262.50	-1	1,458	-0.07%
2020/09/28	1	264.50	3	263.17	264.00	-2	1,475	-0.14%
2020/09/25	1	258.00	1	265.00	258.00	0	1,490	0.00%
2020/09/24	0	0.00	2	276.50	269.50	-2	1,509	-0.13%
2020/09/22	1	287.00	0	0.00	283.00	1	1,706	0.06%
2020/09/21	10	290.50	12	293.08	290.50	-2	1,798	-0.11%
2020/09/18	0	0.00	1	293.50	293.00	-1	1,864	-0.05%
2020/09/17	11	299.36	9	298.22	295.00	2	1,974	0.10%
2020/09/16	12	300.96	26	303.40	295.50	-14	2,064	-0.68%
2020/09/15	52	297.33	10	292.90	291.00	42	2,076	2.02%
2020/09/14	7	283.50	6	287.25	297.00	1	2,035	0.05%
2020/09/11	2	269.50	3	266.00	270.00	-1	2,012	-0.05%
2020/09/10	2.1	265.21	3	265.83	262.50	-0.9	2,009	-0.04%
2020/09/09	3	258.33	3	257.00	261.00	0	2,016	0.00%
2020/09/08	1	262.50	0	0.00	265.00	1	2,030	0.05%
2020/09/07	0	0.00	1	261.07	259.50	-1	2,029	-0.05%
2020/09/04	2	268.00	4	265.63	268.00	-2	2,024	-0.10%
2020/09/03	4	275.88	1	272.50	270.50	3	2,032	0.15%
2020/09/02	1	278.00	1	272.50	275.00	0	2,048	0.00%
2020/09/01	1	265.00	0	0.00	267.00	1	2,116	0.05%
2020/08/31	2	274.25	0	0.00	268.00	2	2,163	0.09%
2020/08/28	4	276.75	3	277.33	276.00	1	2,169	0.05%
2020/08/27	2	274.00	2	281.75	274.00	0	2,174	0.00%
2020/08/26	1	276.00	2	280.00	278.00	-1	2,177	-0.05%
2020/08/25	1.2	275.39	0	0.00	274.00	1.2	2,182	0.05%
2020/08/24	0	0.00	1	291.00	287.00	-1	2,173	-0.05%
2020/08/21	0	0.00	1	271.05	276.00	-1	2,164	-0.05%
2020/08/20	4	262.88	9	264.89	251.00	-5	2,172	-0.23%
2020/08/19	4.1	278.93	4	282.25	278.00	0.1	2,182	0.00%
2020/08/18	12.1	280.47	10	282.80	279.00	2.1	2,202	0.10%
2020/08/17	1	299.50	0	0.00	300.00	1	2,224	0.04%
2020/08/14	10	295.55	4	298.00	304.50	6	2,293	0.26%
2020/08/13	15	304.80	11	302.55	298.50	4	2,351	0.17%
2020/08/12	10	309.45	9	308.57	308.50	1	2,369	0.04%
2020/08/11	2	304.75	3	310.17	305.00	-1	2,378	-0.04%
2020/08/10	8	321.00	22	327.30	319.50	-14	2,381	-0.59%
2020/08/07	1	336.00	3	333.50	334.50	-2	2,373	-0.08%
2020/08/06	7	355.21	4	358.00	348.00	3	2,359	0.13%
2020/08/05	8	355.94	10	357.45	354.50	-2	2,367	-0.08%
2020/08/04	0	0.00	1	346.00	346.00	-1	2,352	-0.04%
2020/08/03	3	341.67	14	351.71	340.50	-11	2,349	-0.47%
2020/07/31	18	347.31	6	346.08	347.00	12	2,351	0.51%
2020/07/30	2	338.00	1	342.00	341.00	1	2,368	0.04%
2020/07/29	3	333.50	92	336.47	337.00	-89	2,394	-3.72%
2020/07/28	7	354.71	2	339.75	334.50	5	2,403	0.21%
2020/07/27	21	371.19	26	384.56	367.00	-5	2,379	-0.21%
2020/07/24	26	381.58	25	378.64	374.50	1	2,351	0.04%
2020/07/23	11	382.68	7	386.79	382.00	4	2,335	0.17%
2020/07/22	21	390.55	19	395.13	373.00	2	2,286	0.09%
2020/07/21	10	369.75	10	378.80	382.50	0	2,183	0.00%
2020/07/20	2	344.54	2	346.00	348.00	0	2,130	0.00%
2020/07/17	3	345.67	3.1	348.89	340.50	-0.1	2,118	0.00%
2020/07/16	1	357.00	4	353.00	357.00	-3	2,094	-0.14%
2020/07/15	1	357.00	4	346.63	340.50	-3	2,087	-0.14%
2020/07/14	2	335.75	1	337.50	337.50	1	2,088	0.05%
2020/07/13	3	337.00	1	345.00	344.50	2	2,092	0.10%
2020/07/10	2	345.00	2	339.00	342.50	0	2,100	0.00%
2020/07/09	5	361.00	7	373.00	361.00	-2	2,113	-0.09%
2020/07/08	4	348.00	1	359.50	359.50	3	2,103	0.14%
2020/07/07	9	331.00	2	328.50	327.00	7	2,100	0.33%
2020/07/06	1	342.50	3	344.33	347.50	-2	2,098	-0.10%
2020/07/03	4	349.25	7	343.93	349.50	-3	2,102	-0.14%
2020/07/02	20	364.35	24	366.10	356.00	-4	2,091	-0.19%
2020/07/01	12	342.29	23	338.04	349.00	-11	1,987	-0.55%
2020/06/30	7	307.43	35	300.71	317.50	-28	1,891	-1.48%
2020/06/29	33	293.71	6	296.58	289.00	27	1,794	1.50%
2020/06/24	239	302.48	16	302.25	304.00	223	1,720	12.96%	大買/鉅額交易
2020/06/23	17	271.12	15	266.51	279.00	2	1,609	0.12%
2020/06/22	3	258.00	4	260.25	254.00	-1	1,509	-0.07%
2020/06/19	5	243.40	1.1	243.08	245.00	3.9	1,459	0.27%
2020/06/18	1.1	235.12	0	0.00	235.00	1.1	1,451	0.07%
2020/06/17	4	236.00	0	0.00	237.50	4	1,439	0.28%
2020/06/16	3	235.33	2	236.83	239.00	1	1,436	0.07%
2020/06/15	2	232.18	51	230.62	225.50	-49	1,427	-3.43%
2020/06/11	1	243.56	1	250.50	245.50	0	1,405	0.00%
2020/06/10	11	255.64	1	248.50	249.00	10	1,398	0.72%
2020/06/09	4	254.13	0	0.00	252.00	4	1,392	0.29%
2020/06/08	13	266.37	13	264.88	258.00	0	1,377	0.00%
2020/06/05	5	250.40	7	256.13	252.00	-2	1,301	-0.16%
2020/06/04	6	244.99	0	0.00	244.00	6	1,250	0.48%
2020/06/03	0	0.00	2	241.09	244.50	-2	1,240	-0.16%
2020/06/02	3	240.33	3	236.83	237.00	0	1,231	0.00%
2020/06/01	4	243.25	2	241.25	240.50	2	1,226	0.16%
2020/05/29	1	234.50	2	238.00	242.00	-1	1,211	-0.08%
2020/05/28	2	231.75	0	0.00	230.50	2	1,202	0.17%
2020/05/27	1	245.50	32	246.55	239.50	-31	1,190	-2.60%
2020/05/26	2	239.75	3	249.67	238.50	-1	1,175	-0.09%
2020/05/25	14	244.57	5	244.70	242.00	9	1,153	0.78%
2020/05/22	32	247.91	16	257.09	247.00	16	1,129	1.42%
2020/05/21	23	259.22	21	259.36	264.00	2	1,094	0.18%
2020/05/20	85	241.86	44	243.91	246.00	41	1,061	3.86%
2020/05/19	67	234.98	31	233.21	232.00	36	990	3.64%
2020/05/18	29	231.34	10	231.30	223.00	19	958	1.98%
2020/05/15	22	227.80	39	225.42	232.00	-17	931	-1.82%
2020/05/14	26	228.15	6	228.75	222.00	20	907	2.20%
2020/05/13	2	221.50	2	225.50	226.00	0	888	0.00%
2020/05/12	21	231.95	2	232.50	225.00	19	887	2.14%
2020/05/11	4	225.25	13	226.88	227.50	-9	875	-1.03%
2020/05/08	11	227.91	17	226.38	223.50	-6	869	-0.69%
2020/05/07	17	223.74	3	227.00	229.00	14	864	1.62%
2020/05/06	11	229.32	29	224.05	220.50	-18	873	-2.06%
2020/05/05	18	225.00	15	225.03	222.00	3	855	0.35%
2020/05/04	10	211.90	14	216.50	218.00	-4	824	-0.49%
2020/04/30	11	208.50	6	206.25	210.50	5	799	0.63%
2020/04/29	4	201.88	3	204.00	201.00	1	782	0.13%
2020/04/28	11	204.23	11	204.82	204.00	0	784	0.00%
2020/04/27	5	196.80	1	194.50	197.00	4	745	0.54%
2020/04/24	1	191.00	0	0.00	191.00	1	733	0.14%
2020/04/23	0	0.00	5	195.00	194.50	-5	737	-0.68%
2020/04/21	0	0.00	2	190.50	189.50	-2	734	-0.27%
2020/04/17	1	190.00	1	193.50	186.50	0	727	0.00%
2020/04/16	2	190.00	7	194.50	190.50	-5	715	-0.70%
2020/04/15	3	193.50	6	194.00	192.50	-3	709	-0.42%
2020/04/14	6	190.17	0	0.00	189.50	6	700	0.86%
2020/04/13	2	185.00	2	187.00	184.50	0	689	0.00%
2020/04/10	8	184.88	7	186.00	186.50	1	686	0.15%
2020/04/09	2	182.00	0	0.00	178.00	2	686	0.29%
2020/04/08	4.1	177.01	1	176.00	176.50	3.1	677	0.45%
2020/04/07	1	171.50	1	176.00	176.00	0	681	0.00%
2020/04/06	0	0.00	1	148.50	160.00	-1	700	-0.14%
2020/03/31	0	0.00	2	147.25	141.50	-2	816	-0.25%
2020/03/26	3	142.50	0	0.00	144.50	3	813	0.37%
2020/03/25	1	144.00	0	0.00	142.00	1	807	0.12%
2020/03/24	0	0.00	1	131.50	132.50	-1	802	-0.12%
2020/03/23	0	0.00	1	119.00	120.50	-1	797	-0.13%
2020/03/20	3	126.17	3	124.67	127.00	0	799	0.00%
2020/03/19	1	117.00	1	118.50	115.50	0	798	0.00%
2020/03/18	0	0.00	3	129.67	128.00	-3	801	-0.37%
2020/03/17	1	143.00	0	0.00	137.00	1	805	0.12%
2020/03/16	1	153.00	0	0.00	150.00	1	805	0.12%
2020/03/13	4	160.13	2	159.75	165.50	2	801	0.25%
2020/03/12	1	173.50	1	172.15	176.50	0	812	0.00%
2020/03/11	3	192.67	3	194.00	183.50	0	825	0.00%
2020/03/10	1	180.50	2	181.25	190.50	-1	823	-0.12%
2020/03/09	2	185.50	2.7	183.49	183.50	-0.7	817	-0.08%
2020/03/05	0	0.00	1	194.00	194.50	-1	819	-0.12%
2020/03/03	1.2	195.25	0	0.00	192.50	1.2	819	0.15%
2020/03/02	1	188.00	0	0.00	189.50	1	823	0.12%
2020/02/27	3	190.67	0	0.00	190.00	3	826	0.36%
2020/02/26	2	199.00	0	0.00	196.50	2	830	0.24%
2020/02/25	2	204.75	2	205.00	203.50	0	831	0.00%
2020/02/24	3	206.50	4	206.50	209.50	-1	839	-0.12%
2020/02/21	9.2	206.02	11	206.73	205.50	-1.8	846	-0.21%
2020/02/19	1	189.00	3	190.00	191.00	-2	818	-0.24%
2020/02/18	0	0.00	1	192.50	192.00	-1	821	-0.12%
2020/02/14	3	198.83	0	0.00	198.50	3	842	0.36%
2020/02/13	0	0.00	1	200.00	199.50	-1	846	-0.12%
2020/02/12	1	198.50	5	200.00	198.00	-4	850	-0.47%
2020/02/11	0.1	197.00	2	195.00	195.00	-1.9	864	-0.23%
2020/02/10	0	0.00	1	188.00	191.00	-1	893	-0.11%
2020/02/07	9	195.50	6	196.08	193.00	3	938	0.32%
2020/02/06	5	193.00	8	192.38	192.00	-3	934	-0.32%
2020/02/05	3	185.01	1	185.50	183.50	2	953	0.21%
2020/02/04	0	0.00	1	178.50	187.50	-1	959	-0.10%
2020/02/03	3	169.17	5	170.50	171.00	-2	974	-0.21%
2020/01/31	4	182.63	3	177.00	181.50	1	997	0.10%
2020/01/30	6	191.08	1	193.50	190.50	5	1,048	0.48%
2020/01/20	4	211.50	0	0.00	211.50	4	1,074	0.37%
2020/01/17	2	213.75	3	214.50	211.00	-1	1,156	-0.09%
2020/01/16	2	213.50	1	217.50	214.50	1	1,225	0.08%
2020/01/13	1.1	205.55	0	0.00	212.00	1.1	1,301	0.08%
2020/01/10	0.2	209.00	0	0.00	207.00	0.2	1,317	0.02%
2020/01/09	1	210.00	1	213.00	207.50	0	1,318	0.00%
2020/01/08	0	0.00	2	207.00	208.50	-2	1,321	-0.15%
2020/01/07	21	212.00	28.1	208.25	212.00	-7.1	1,341	-0.53%
2020/01/06	0	0.00	1	212.50	208.00	-1	1,330	-0.08%
2020/01/03	5	221.30	3	224.33	215.50	2	1,326	0.15%
2020/01/02	0	0.00	1	227.50	228.00	-1	1,312	-0.08%
2019/12/31	33	229.55	29	227.83	225.50	4	1,312	0.30%
2019/12/30	9	227.67	8	225.44	230.00	1	1,304	0.08%
2019/12/27	20	226.60	31	225.27	218.00	-11	1,273	-0.86%
2019/12/26	11	209.82	7	210.07	215.50	4	1,197	0.33%
2019/12/19	2	194.50	1	196.00	195.00	1	1,201	0.08%
2019/12/18	4	194.88	41	195.07	193.50	-37	1,228	-3.01%
2019/12/17	14	198.71	0	0.00	194.00	14	1,250	1.12%
2019/12/13	2	202.00	2	205.75	193.50	0	1,252	0.00%
2019/12/12	0	0.00	70	204.13	203.50	-70	1,255	-5.57%
2019/12/11	1	205.00	1	207.00	203.00	0	1,269	0.00%
2019/12/10	0	0.00	1	200.00	200.50	-1	1,287	-0.08%
2019/12/09	4	205.13	3	204.00	202.50	1	1,315	0.08%
2019/12/02	0	0.00	1	185.50	190.00	-1	1,283	-0.08%
2019/11/27	1	197.00	0	0.00	199.50	1	1,273	0.08%
2019/11/26	6	195.50	6	193.58	196.00	0	1,276	0.00%
2019/11/25	1	192.50	41	193.43	192.50	-40	1,276	-3.13%
2019/11/21	5	193.50	6	189.08	198.00	-1	1,288	-0.08%
2019/11/20	6	196.42	5	194.80	196.00	1	1,287	0.08%
2019/11/19	2	207.75	0	0.00	209.00	2	1,275	0.16%
2019/11/18	1	216.00	5	213.00	212.00	-4	1,287	-0.31%
2019/11/15	3	221.67	4	222.13	220.50	-1	1,300	-0.08%
2019/11/14	20	220.68	20	222.88	220.50	0	1,320	0.00%
2019/11/13	3	222.83	3	224.00	223.00	0	1,329	0.00%
2019/11/12	22	217.07	24	219.42	216.00	-2	1,335	-0.15%
2019/11/11	22	214.73	22	217.61	215.00	0	1,352	0.00%
2019/11/08	4	216.63	7	215.21	218.50	-3	1,350	-0.22%
2019/11/07	33	211.39	64	210.80	206.00	-31	1,349	-2.30%
2019/11/06	30	226.50	61	235.65	224.00	-31	1,344	-2.31%
2019/11/05	8	248.63	9	250.78	248.50	-1	1,304	-0.08%
2019/11/04	3	249.33	9.1	248.07	247.00	-6.1	1,296	-0.47%
2019/11/01	10	239.50	12	243.38	245.00	-2	1,265	-0.16%
2019/10/31	8	241.19	5	242.00	242.00	3	1,249	0.24%
2019/10/30	22	247.77	21	249.79	247.50	1	1,223	0.08%
2019/10/29	33	251.95	31	250.77	245.00	2	1,190	0.17%
2019/10/28	11	244.86	8	242.75	241.00	3	1,124	0.27%
2019/10/25	69	247.12	52	247.38	243.50	17	1,093	1.56%
2019/10/24	21	232.17	30	233.87	239.50	-9	1,008	-0.89%
2019/10/23	115	215.66	12	216.08	218.00	103	932	11.04%	大買/鉅額交易
2019/10/22	9	208.94	7	208.36	208.00	2	888	0.22%
2019/10/21	24	215.96	28	211.29	210.00	-4	878	-0.46%
2019/10/18	7	203.00	12	204.00	206.00	-5	837	-0.60%
2019/10/17	2	197.50	0	0.00	198.50	2	815	0.25%
2019/10/16	7	197.86	5.1	195.00	195.50	1.9	811	0.23%
2019/10/15	17	205.59	9	207.33	200.00	8	804	0.99%
2019/10/14	0	0.00	1	199.00	197.00	-1	782	-0.13%
2019/10/09	2	197.25	4	198.00	198.50	-2	778	-0.26%
2019/10/08	6	196.75	4	198.00	195.50	2	773	0.26%
2019/10/07	1	200.50	0	0.00	200.50	1	768	0.13%
2019/10/04	9	205.28	4	207.00	202.00	5	763	0.66%
2019/10/03	2	202.50	3	202.33	203.50	-1	744	-0.13%
2019/10/02	1	200.00	1	198.50	198.00	0	737	0.00%
2019/10/01	1	205.00	1	210.00	202.50	0	733	0.00%
2019/09/27	21	200.00	2	198.50	202.00	19	725	2.62%
2019/09/26	2	213.00	2	214.75	210.00	0	714	0.00%
2019/09/25	1.1	209.20	1	206.50	210.00	0.1	704	0.01%
2019/09/24	4	211.25	2	212.00	212.50	2	698	0.29%
2019/09/23	30	199.08	3	207.00	209.50	27	674	4.00%
2019/09/20	1	182.00	5	188.60	190.50	-4	641	-0.62%
2019/09/19	0	0.00	1	173.00	173.50	-1	613	-0.16%
2019/09/17	0	0.00	2.1	173.55	172.00	-2.1	599	-0.34%
2019/09/16	5	170.70	4	173.63	169.50	1	583	0.17%
2019/09/12	11	192.99	1	203.50	188.00	10	558	1.80%
2019/09/11	4	200.88	3	195.00	203.00	1	532	0.19%
2019/09/02	0	0.00	2	199.00	200.00	-2	473	-0.42%
2019/08/30	3	201.50	0	0.00	199.00	3	473	0.63%
2019/08/29	1	200.50	11	200.50	200.00	-10	474	-2.11%
2019/08/28	1	200.00	4	208.00	200.00	-3	465	-0.65%
2019/08/27	6	226.50	7	225.86	222.00	-1	457	-0.22%
2019/08/26	5	212.30	1	200.00	215.00	4	436	0.92%
2019/08/23	4	213.00	41	222.88	209.50	-37	422	-8.75%
2019/08/22	1	210.50	2	205.25	212.00	-1	404	-0.25%
2019/08/21	39	190.09	3	189.67	193.00	36	393	9.14%
2019/08/20	19.1	179.59	4	179.38	175.50	15.1	372	4.04%
2019/08/19	3.1	176.00	15.1	170.48	176.00	-12.1	350	-3.44%
2019/08/16	13.1	153.67	20	151.98	160.00	-6.9	322	-2.13%
2019/08/15	20	152.65	12	151.42	153.00	8	303	2.64%
2019/08/14	12	150.25	13	146.77	151.00	-1	277	-0.36%
2019/08/13	34	140.24	8	140.56	137.50	26	250	10.37%
2019/08/12	9	138.67	17	139.47	140.50	-8	239	-3.34%
2019/08/08	15	133.83	3	133.00	135.00	12	214	5.59%
2019/08/07	3	123.17	0	0.00	123.50	3	187	1.60%
2019/08/06	1	116.00	2	121.50	124.00	-1	176	-0.57%
2019/08/05	2	112.50	0	0.00	113.00	2	165	1.21%
2019/08/02	0	0.00	1	113.50	115.00	-1	168	-0.59%
2019/07/30	1	112.00	1	114.00	111.50	0	171	0.00%
2019/07/24	1	119.50	0	0.00	119.00	1	172	0.58%
2019/07/22	2	116.75	2	116.50	116.50	0	168	0.00%
2019/07/19	1	117.00	1	117.50	118.00	0	169	0.00%
2019/07/16	1	123.00	2	121.75	121.50	-1	166	-0.60%
2019/07/12	0	0.00	1	115.50	116.50	-1	170	-0.59%
2019/07/10	0	0.00	2	111.25	117.00	-2	166	-1.20%
2019/07/05	2	111.00	0	0.00	111.50	2	167	1.19%
2019/07/04	2	110.75	1	114.50	112.50	1	166	0.60%
2019/07/03	3	111.33	1	105.00	112.50	2	167	1.19%
2019/07/01	0	0.00	1	106.00	104.00	-1	162	-0.61%
2019/06/28	1	101.50	1	101.00	100.50	0	161	0.00%
2019/06/27	1	99.50	1	99.50	99.20	0	160	0.00%
2019/06/25	0	0.00	1	100.00	100.00	-1	167	-0.60%
2019/06/24	1	101.00	0	0.00	100.50	1	167	0.60%
2019/06/14	2	96.15	0	0.00	96.00	2	164	1.22%
2019/06/12	0	0.00	1	100.00	98.90	-1	164	-0.61%
2019/06/11	0	0.00	1	98.90	99.80	-1	162	-0.61%
2019/06/06	1	95.10	0	0.00	94.90	1	158	0.63%
2019/06/05	1	97.00	0	0.00	98.20	1	157	0.63%
2019/05/30	1	93.90	0	0.00	94.10	1	147	0.68%
2019/05/27	1	100.00	0	0.00	97.00	1	138	0.72%
2019/05/16	0	0.00	3	112.50	110.50	-3	128	-2.33%
2019/05/15	0	0.00	1	111.00	113.50	-1	126	-0.79%
2019/05/14	3	108.67	0	0.00	109.50	3	125	2.39%
2019/05/10	1	110.50	0	0.00	111.00	1	121	0.82%
2019/05/09	0	0.00	2	106.25	105.50	-2	118	-1.69%
2019/05/08	0	0.00	2	104.50	107.50	-2	116	-1.71%
2019/05/06	1	110.00	0	0.00	110.50	1	111	0.90%